KissMeData/017810/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185700	1015096190	11500	11500	11500	11500	7095
3	20240408	185600	1015096190	11500	11500	11500	11500	0
4	20240408	185500	1015096190	11500	11500	11500	11500	0
5	20240408	185400	1015096190	11500	11500	11500	11500	0
6	20240408	185300	1015096190	11500	11500	11500	11500	0
7	20240408	185200	1015096190	11500	11500	11500	11500	0
8	20240408	185100	1015096190	11500	11500	11500	11500	0
9	20240408	185000	1015096190	11500	11500	11500	11500	0
10	20240408	184900	1015096190	11500	11500	11500	11500	0
11	20240408	184800	1015096190	11500	11500	11500	11500	0
12	20240408	184700	1015096190	11500	11500	11500	11500	0
13	20240408	184600	1015096190	11500	11500	11500	11500	0
14	20240408	184500	1015096190	11500	11500	11500	11500	0
15	20240408	184400	1015096190	11500	11500	11500	11500	0
16	20240408	184300	1015096190	11500	11500	11500	11500	0
17	20240408	184200	1015096190	11500	11500	11500	11500	0
18	20240408	184100	1015096190	11500	11500	11500	11500	0
19	20240408	184000	1015096190	11500	11500	11500	11500	0
20	20240408	183900	1015096190	11500	11500	11500	11500	0
21	20240408	183800	1015096190	11500	11500	11500	11500	0
22	20240408	183700	1015096190	11500	11500	11500	11500	0
23	20240408	183600	1015096190	11500	11500	11500	11500	0
24	20240408	183500	1015096190	11500	11500	11500	11500	0
25	20240408	183400	1015096190	11500	11500	11500	11500	0
26	20240408	183300	1015096190	11500	11500	11500	11500	0
27	20240408	183200	1015096190	11500	11500	11500	11500	0
28	20240408	183100	1015096190	11500	11500	11500	11500	0
29	20240408	183000	1015096190	11500	11500	11500	11500	0
30	20240408	182900	1015096190	11500	11500	11500	11500	0
31	20240408	182800	1015096190	11500	11500	11500	11500	0
32	20240408	182700	1015096190	11500	11500	11500	11500	7095
33	20240408	182600	1015096190	11500	11500	11500	11500	0
34	20240408	182500	1015096190	11500	11500	11500	11500	0
35	20240408	182400	1015096190	11500	11500	11500	11500	0
36	20240408	182300	1015096190	11500	11500	11500	11500	0
37	20240408	182200	1015096190	11500	11500	11500	11500	0
38	20240408	182100	1015096190	11500	11500	11500	11500	0
39	20240408	182000	1015096190	11500	11500	11500	11500	0
40	20240408	181900	1015096190	11500	11500	11500	11500	0
41	20240408	181800	1015096190	11500	11500	11500	11500	0
42	20240408	181700	1015096190	11500	11500	11500	11500	0
43	20240408	181600	1015096190	11500	11500	11500	11500	0
44	20240408	181500	1015096190	11500	11500	11500	11500	0
45	20240408	181400	1015096190	11500	11500	11500	11500	0
46	20240408	181300	1015096190	11500	11500	11500	11500	0
47	20240408	181200	1015096190	11500	11500	11500	11500	0
48	20240408	181100	1015096190	11500	11500	11500	11500	0
49	20240408	181000	1015096190	11500	11500	11500	11500	0
50	20240408	180900	1015096190	11500	11500	11500	11500	0
51	20240408	180800	1015096190	11500	11500	11500	11500	0
52	20240408	180700	1015096190	11500	11500	11500	11500	0
53	20240408	180600	1015096190	11500	11500	11500	11500	0
54	20240408	180500	1015096190	11500	11500	11500	11500	0
55	20240408	180400	1015096190	11500	11500	11500	11500	0
56	20240408	180300	1015096190	11500	11500	11500	11500	0
57	20240408	180200	1015096190	11500	11500	11500	11500	0
58	20240408	180100	1015096190	11500	11500	11500	11500	0
59	20240408	180000	1015096190	11500	11500	11500	11500	0
60	20240408	175900	1015096190	11500	11500	11500	11500	0
61	20240408	175800	1015096190	11500	11500	11500	11500	0
62	20240408	175700	1015096190	11500	11500	11500	11500	7095
63	20240408	175600	1015096190	11500	11500	11500	11500	0
64	20240408	175500	1015096190	11500	11500	11500	11500	0
65	20240408	175400	1015096190	11500	11500	11500	11500	0
66	20240408	175300	1015096190	11500	11500	11500	11500	0
67	20240408	175200	1015096190	11500	11500	11500	11500	0
68	20240408	175100	1015096190	11500	11500	11500	11500	0
69	20240408	175000	1015096190	11500	11500	11500	11500	0
70	20240408	174900	1015096190	11500	11500	11500	11500	0
71	20240408	174800	1015096190	11500	11500	11500	11500	0
72	20240408	174700	1015096190	11500	11500	11500	11500	0
73	20240408	174600	1015096190	11500	11500	11500	11500	0
74	20240408	174500	1015096190	11500	11500	11500	11500	0
75	20240408	174400	1015096190	11500	11500	11500	11500	0
76	20240408	174300	1015096190	11500	11500	11500	11500	0
77	20240408	174200	1015096190	11500	11500	11500	11500	0
78	20240408	174100	1015096190	11500	11500	11500	11500	0
79	20240408	174000	1015096190	11500	11500	11500	11500	0
80	20240408	173900	1015096190	11500	11500	11500	11500	0
81	20240408	173800	1015096190	11500	11500	11500	11500	0
82	20240408	173700	1015096190	11500	11500	11500	11500	0
83	20240408	173600	1015096190	11500	11500	11500	11500	0
84	20240408	173500	1015096190	11500	11500	11500	11500	0
85	20240408	173400	1015096190	11500	11500	11500	11500	0
86	20240408	173300	1015096190	11500	11500	11500	11500	0
87	20240408	173200	1015096190	11500	11500	11500	11500	0
88	20240408	173100	1015096190	11500	11500	11500	11500	0
89	20240408	173000	1015096190	11500	11500	11500	11500	0
90	20240408	172900	1015096190	11500	11500	11500	11500	0
91	20240408	172800	1015096190	11500	11500	11500	11500	0
92	20240408	172700	1015096190	11500	11500	11500	11500	7095
93	20240408	172600	1015096190	11500	11500	11500	11500	0
94	20240408	172500	1015096190	11500	11500	11500	11500	0
95	20240408	172400	1015096190	11500	11500	11500	11500	0
96	20240408	172300	1015096190	11500	11500	11500	11500	0
97	20240408	172200	1015096190	11500	11500	11500	11500	0
98	20240408	172100	1015096190	11500	11500	11500	11500	0
99	20240408	172000	1015096190	11500	11500	11500	11500	0
100	20240408	171900	1015096190	11500	11500	11500	11500	0
101	20240408	171800	1015096190	11500	11500	11500	11500	0
102	20240408	171700	1015096190	11500	11500	11500	11500	0
103	20240408	171600	1015096190	11500	11500	11500	11500	0
104	20240408	171500	1015096190	11500	11500	11500	11500	0
105	20240408	171400	1015096190	11500	11500	11500	11500	0
106	20240408	171300	1015096190	11500	11500	11500	11500	0
107	20240408	171200	1015096190	11500	11500	11500	11500	0
108	20240408	171100	1015096190	11500	11500	11500	11500	0
109	20240408	171000	1015096190	11500	11500	11500	11500	0
110	20240408	170900	1015096190	11500	11500	11500	11500	0
111	20240408	170800	1015096190	11500	11500	11500	11500	0
112	20240408	170700	1015096190	11500	11500	11500	11500	0
113	20240408	170600	1015096190	11500	11500	11500	11500	0
114	20240408	170500	1015096190	11500	11500	11500	11500	0
115	20240408	170400	1015096190	11500	11500	11500	11500	0
116	20240408	170300	1015096190	11500	11500	11500	11500	0
117	20240408	170200	1015096190	11500	11500	11500	11500	0
118	20240408	170100	1015096190	11500	11500	11500	11500	0
119	20240408	170000	1015096190	11500	11500	11500	11500	0
120	20240408	165900	1015096190	11500	11500	11500	11500	0
121	20240408	165800	1015096190	11500	11500	11500	11500	0
122	20240408	165700	1015096190	11500	11500	11500	11500	7095
123	20240408	165600	1015096190	11500	11500	11500	11500	0
124	20240408	165500	1015096190	11500	11500	11500	11500	0
125	20240408	165400	1015096190	11500	11500	11500	11500	0
126	20240408	165300	1015096190	11500	11500	11500	11500	0
127	20240408	165200	1015096190	11500	11500	11500	11500	0
128	20240408	165100	1015096190	11500	11500	11500	11500	0
129	20240408	165000	1015096190	11500	11500	11500	11500	0
130	20240408	164900	1015096190	11500	11500	11500	11500	0
131	20240408	164800	1015096190	11500	11500	11500	11500	0
132	20240408	164700	1015096190	11500	11500	11500	11500	0
133	20240408	164600	1015096190	11500	11500	11500	11500	0
134	20240408	164500	1015096190	11500	11500	11500	11500	0
135	20240408	164400	1015096190	11500	11500	11500	11500	0
136	20240408	164300	1015096190	11500	11500	11500	11500	0
137	20240408	164200	1015096190	11500	11500	11500	11500	0
138	20240408	164100	1015096190	11500	11500	11500	11500	0
139	20240408	164000	1015096190	11500	11500	11500	11500	0
140	20240408	163900	1015096190	11500	11500	11500	11500	0
141	20240408	163800	1015096190	11500	11500	11500	11500	0
142	20240408	163700	1015096190	11500	11500	11500	11500	0
143	20240408	163600	1015096190	11500	11500	11500	11500	0
144	20240408	163500	1015096190	11500	11500	11500	11500	0
145	20240408	163400	1015096190	11500	11500	11500	11500	0
146	20240408	163300	1015096190	11500	11500	11500	11500	0
147	20240408	163200	1015096190	11500	11500	11500	11500	0
148	20240408	163100	1015096190	11500	11500	11500	11500	0
149	20240408	163000	1015096190	11500	11500	11500	11500	0
150	20240408	162900	1015096190	11500	11500	11500	11500	0
151	20240408	162800	1015096190	11500	11500	11500	11500	0
152	20240408	162700	1015096190	11500	11500	11500	11500	7095
153	20240408	162600	1015096190	11500	11500	11500	11500	0
154	20240408	162500	1015096190	11500	11500	11500	11500	0
155	20240408	162400	1015096190	11500	11500	11500	11500	0
156	20240408	162300	1015096190	11500	11500	11500	11500	0
157	20240408	162200	1015096190	11500	11500	11500	11500	0
158	20240408	162100	1015096190	11500	11500	11500	11500	0
159	20240408	162000	1015096190	11500	11500	11500	11500	0
160	20240408	161900	1015096190	11500	11500	11500	11500	0
161	20240408	161800	1015096190	11500	11500	11500	11500	0
162	20240408	161700	1015096190	11500	11500	11500	11500	0
163	20240408	161600	1015096190	11500	11500	11500	11500	0
164	20240408	161500	1015096190	11500	11500	11500	11500	0
165	20240408	161400	1015096190	11500	11500	11500	11500	0
166	20240408	161300	1015096190	11500	11500	11500	11500	0
167	20240408	161200	1015096190	11500	11500	11500	11500	0
168	20240408	161100	1015096190	11500	11500	11500	11500	0
169	20240408	161000	1015096190	11500	11500	11500	11500	0
170	20240408	160900	1015096190	11500	11500	11500	11500	0
171	20240408	160800	1015096190	11500	11500	11500	11500	0
172	20240408	160700	1015096190	11500	11500	11500	11500	0
173	20240408	160600	1015096190	11500	11500	11500	11500	0
174	20240408	160500	1015096190	11500	11500	11500	11500	0
175	20240408	160400	1015096190	11500	11500	11500	11500	0
176	20240408	160300	1015096190	11500	11500	11500	11500	0
177	20240408	160200	1015096190	11500	11500	11500	11500	0
178	20240408	160100	1015096190	11500	11500	11500	11500	0
179	20240408	160000	1015096190	11500	11500	11500	11500	0
180	20240408	155900	1015096190	11500	11500	11500	11500	0
181	20240408	155800	1015096190	11500	11500	11500	11500	0
182	20240408	155700	1015096190	11500	11500	11500	11500	7095
183	20240408	155600	1015096190	11500	11500	11500	11500	0
184	20240408	155500	1015096190	11500	11500	11500	11500	0
185	20240408	155400	1015096190	11500	11500	11500	11500	0
186	20240408	155300	1015096190	11500	11500	11500	11500	0
187	20240408	155200	1015096190	11500	11500	11500	11500	0
188	20240408	155100	1015096190	11500	11500	11500	11500	0
189	20240408	155000	1015096190	11500	11500	11500	11500	0
190	20240408	154900	1015096190	11500	11500	11500	11500	0
191	20240408	154800	1015096190	11500	11500	11500	11500	0
192	20240408	154700	1015096190	11500	11500	11500	11500	0
193	20240408	154600	1015096190	11500	11500	11500	11500	0
194	20240408	154500	1015096190	11500	11500	11500	11500	0
195	20240408	154400	1015096190	11500	11500	11500	11500	0
196	20240408	154300	1015096190	11500	11500	11500	11500	0
197	20240408	154200	1015096190	11500	11500	11500	11500	0
198	20240408	154100	1015096190	11500	11500	11500	11500	0
199	20240408	154000	1015096190	11500	11500	11500	11500	0
200	20240408	153900	1015096190	11500	11500	11500	11500	0
201	20240408	153800	1015096190	11500	11500	11500	11500	0
202	20240408	153700	1015096190	11500	11500	11500	11500	0
203	20240408	153600	1015096190	11500	11500	11500	11500	0
204	20240408	153500	1015096190	11500	11500	11500	11500	0
205	20240408	153400	1015096190	11500	11500	11500	11500	0
206	20240408	153300	1015096190	11500	11500	11500	11500	0
207	20240408	153200	1015096190	11500	11500	11500	11500	0
208	20240408	153100	1015096190	11500	11500	11500	11500	0
209	20240408	153000	1015096190	11500	11500	11500	11500	7095
210	20240408	152900	933503690	11660	11660	11660	11660	0
211	20240408	152800	933503690	11660	11660	11660	11660	0
212	20240408	152700	933503690	11660	11660	11660	11660	0
213	20240408	152600	933503690	11660	11660	11660	11660	0
214	20240408	152500	933503690	11660	11660	11660	11660	0
215	20240408	152400	933503690	11660	11660	11660	11660	0
216	20240408	152300	933503690	11660	11660	11660	11660	0
217	20240408	152200	933503690	11660	11660	11660	11660	0
218	20240408	152100	933503690	11660	11660	11660	11660	0
219	20240408	152000	933503690	11660	11660	11660	11660	0
220	20240408	151900	933503690	11660	11660	11660	11660	89
221	20240408	151800	932465950	11660	11610	11660	11610	455
222	20240408	151700	927179470	11610	11590	11610	11590	3597
223	20240408	151600	885476550	11590	11560	11590	11560	19
224	20240408	151500	885256370	11580	11580	11580	11560	589
225	20240408	151400	878436050	11590	11560	11590	11560	16
226	20240408	151300	878250640	11550	11550	11550	11550	0
227	20240408	151200	878250640	11550	11550	11550	11550	100
228	20240408	151100	877095640	11580	11580	11580	11580	6
229	20240408	151000	877026160	11560	11570	11570	11560	1882
230	20240408	150900	855261730	11570	11570	11570	11570	29
231	20240408	150800	854926200	11560	11550	11560	11550	32
232	20240408	150700	854556380	11540	11540	11540	11540	3
233	20240408	150600	854521760	11540	11540	11540	11540	13
234	20240408	150500	854371740	11540	11550	11550	11540	12
235	20240408	150400	854233240	11540	11550	11550	11540	53
236	20240408	150300	853621590	11550	11550	11550	11550	0
237	20240408	150200	853621590	11550	11550	11550	11540	55
238	20240408	150100	852986850	11540	11540	11540	11540	82
239	20240408	150000	852040570	11530	11530	11540	11530	98
240	20240408	145900	850910450	11540	11510	11540	11510	79
241	20240408	145800	850000090	11510	11510	11510	11510	8
242	20240408	145700	849908010	11510	11520	11520	11510	16
243	20240408	145600	849723770	11520	11520	11520	11510	144
244	20240408	145500	848065910	11510	11510	11510	11510	16
245	20240408	145400	847881750	11510	11510	11510	11510	8
246	20240408	145300	847789670	11510	11510	11510	11510	92
247	20240408	145200	846730750	11510	11520	11520	11510	10
248	20240408	145100	846615630	11510	11520	11520	11510	39
249	20240408	145000	846166430	11520	11520	11520	11520	52
250	20240408	144900	845567390	11520	11520	11520	11510	397
251	20240408	144800	840994040	11520	11540	11540	11520	2073
252	20240408	144700	817082670	11540	11540	11540	11540	56
253	20240408	144600	816436430	11540	11540	11540	11540	8
254	20240408	144500	816344110	11540	11540	11540	11540	18
255	20240408	144400	816136390	11540	11550	11550	11540	448
256	20240408	144300	810962070	11540	11540	11540	11540	26
257	20240408	144200	810662030	11550	11540	11550	11540	150
258	20240408	144100	808929610	11540	11550	11550	11540	13
259	20240408	144000	808779580	11540	11550	11550	11540	115
260	20240408	143900	807451930	11540	11540	11550	11540	26
261	20240408	143800	807151790	11540	11550	11550	11540	47
262	20240408	143700	806609340	11550	11540	11550	11540	1467
263	20240408	143600	789679670	11540	11540	11540	11540	208
264	20240408	143500	787279350	11540	11540	11540	11540	33
265	20240408	143400	786898530	11540	11540	11540	11540	657
266	20240408	143300	779316750	11540	11550	11560	11540	1171
267	20240408	143200	765801800	11550	11550	11550	11550	75
268	20240408	143100	764935550	11550	11560	11560	11550	662
269	20240408	143000	757283140	11560	11560	11560	11560	221
270	20240408	142900	754728380	11560	11560	11560	11560	10
271	20240408	142800	754612780	11570	11570	11570	11570	101
272	20240408	142700	753444210	11570	11570	11570	11560	686
273	20240408	142600	745507460	11570	11570	11570	11570	9
274	20240408	142500	745403330	11580	11580	11580	11580	65
275	20240408	142400	744650630	11590	11600	11600	11590	34
276	20240408	142300	744256260	11600	11600	11600	11600	102
277	20240408	142200	743073060	11600	11610	11610	11600	59
278	20240408	142100	742388460	11600	11600	11600	11600	63
279	20240408	142000	741657660	11600	11580	11600	11580	51
280	20240408	141900	741066220	11580	11580	11580	11580	146
281	20240408	141800	739375540	11580	11580	11580	11580	86
282	20240408	141700	738379660	11580	11580	11580	11580	8
283	20240408	141600	738287020	11580	11580	11580	11580	8
284	20240408	141500	738194380	11600	11600	11600	11590	182
285	20240408	141400	736083260	11600	11600	11600	11600	8
286	20240408	141300	735990460	11600	11600	11600	11600	8
287	20240408	141200	735897660	11600	11610	11610	11600	114
288	20240408	141100	734574990	11600	11600	11600	11600	16
289	20240408	141000	734389390	11600	11600	11600	11600	30
290	20240408	140900	734041390	11600	11610	11610	11600	58
291	20240408	140800	733368090	11600	11600	11600	11590	24
292	20240408	140700	733089770	11590	11590	11590	11590	49
293	20240408	140600	732521860	11590	11590	11590	11590	59
294	20240408	140500	731838050	11590	11590	11590	11590	8
295	20240408	140400	731745330	11590	11590	11590	11590	8
296	20240408	140300	731652610	11590	11590	11590	11590	25
297	20240408	140200	731362860	11590	11590	11590	11590	62
298	20240408	140100	730644280	11600	11610	11620	11600	76
299	20240408	140000	729762590	11610	11610	11610	11610	88
300	20240408	135900	728740910	11610	11610	11610	11610	54
301	20240408	135800	728113970	11610	11590	11610	11590	144
302	20240408	135700	726443990	11580	11580	11580	11580	350
303	20240408	135600	722390990	11590	11620	11620	11590	402
304	20240408	135500	717722050	11620	11640	11650	11620	299
305	20240408	135400	714244140	11630	11610	11650	11610	168
306	20240408	135300	712291120	11610	11610	11610	11610	56
307	20240408	135200	711640960	11610	11610	11610	11610	8
308	20240408	135100	711548080	11610	11610	11610	11610	40
309	20240408	135000	711083680	11610	11610	11610	11610	71
310	20240408	134900	710259370	11610	11610	11610	11610	23
311	20240408	134800	709992340	11610	11620	11620	11610	21
312	20240408	134700	709748400	11610	11610	11610	11610	58
313	20240408	134600	709075020	11610	11610	11610	11610	16
314	20240408	134500	708889260	11610	11610	11610	11610	53
315	20240408	134400	708273930	11610	11610	11610	11610	8
316	20240408	134300	708181050	11610	11610	11610	11610	46
317	20240408	134200	707646990	11610	11600	11620	11600	140
318	20240408	134100	706022710	11620	11620	11620	11600	40
319	20240408	134000	705558070	11600	11600	11600	11590	101
320	20240408	133900	704387250	11590	11590	11590	11590	59
321	20240408	133800	703703440	11580	11580	11580	11580	16
322	20240408	133700	703518160	11580	11580	11580	11580	58
323	20240408	133600	702846520	11580	11580	11580	11580	8
324	20240408	133500	702753880	11580	11580	11580	11580	11
325	20240408	133400	702626500	11580	11580	11580	11580	60
326	20240408	133300	701931700	11600	11580	11600	11580	130
327	20240408	133200	700424980	11580	11590	11590	11580	146
328	20240408	133100	698732920	11590	11590	11590	11590	56
329	20240408	133000	698083880	11590	11590	11590	11590	16
330	20240408	132900	697898440	11590	11590	11590	11590	8
331	20240408	132800	697805720	11590	11590	11590	11590	56
332	20240408	132700	697156680	11590	11590	11590	11590	8
333	20240408	132600	697063960	11590	11590	11590	11590	47
334	20240408	132500	696519230	11590	11590	11590	11590	18
335	20240408	132400	696310610	11590	11590	11590	11590	87
336	20240408	132300	695302280	11590	11590	11590	11590	8
337	20240408	132200	695209560	11590	11590	11590	11590	46
338	20240408	132100	694676420	11600	11620	11620	11600	157
339	20240408	132000	692853320	11620	11630	11630	11620	218
340	20240408	131900	690320060	11620	11620	11620	11620	40
341	20240408	131800	689855260	11620	11610	11620	11610	106
342	20240408	131700	688624250	11610	11610	11610	11610	9
343	20240408	131600	688519760	11620	11620	11620	11610	108
344	20240408	131500	687264880	11610	11610	11610	11610	47
345	20240408	131400	686719210	11610	11610	11610	11610	96
346	20240408	131300	685604650	11610	11610	11610	11610	12
347	20240408	131200	685465330	11610	11610	11630	11610	101
348	20240408	131100	684292420	11610	11610	11610	11610	47
349	20240408	131000	683746750	11590	11590	11590	11590	16
350	20240408	130900	683561310	11600	11600	11600	11600	8
351	20240408	130800	683468510	11600	11600	11600	11600	83
352	20240408	130700	682505710	11600	11600	11600	11600	8
353	20240408	130600	682412910	11600	11590	11600	11590	18
354	20240408	130500	682204190	11590	11600	11600	11590	110
355	20240408	130400	680928810	11590	11590	11590	11590	13
356	20240408	130300	680778140	11590	11590	11590	11590	40
357	20240408	130200	680314540	11590	11580	11590	11580	62
358	20240408	130100	679596490	11580	11590	11590	11580	66
359	20240408	130000	678831630	11570	11570	11570	11570	8
360	20240408	125900	678739070	11570	11570	11570	11570	63
361	20240408	125800	678010160	11560	11560	11580	11560	182
362	20240408	125700	675903240	11560	11560	11560	11560	43
363	20240408	125600	675406160	11560	11580	11580	11560	318
364	20240408	125500	671726570	11580	11580	11580	11580	8
365	20240408	125400	671633930	11570	11570	11570	11570	171
366	20240408	125300	669655460	11580	11580	11580	11570	176
367	20240408	125200	667618030	11590	11590	11590	11590	96
368	20240408	125100	666505390	11590	11590	11590	11590	59
369	20240408	125000	665821580	11580	11580	11590	11580	31
370	20240408	124900	665462450	11580	11580	11590	11580	84
371	20240408	124800	664489410	11580	11580	11580	11580	8
372	20240408	124700	664396770	11580	11570	11590	11570	631
373	20240408	124600	657089590	11570	11580	11580	11570	64
374	20240408	124500	656348550	11580	11580	11580	11580	8
375	20240408	124400	656255910	11580	11580	11580	11580	8
376	20240408	124300	656163270	11590	11590	11590	11590	213
377	20240408	124200	653694600	11590	11590	11600	11590	53
378	20240408	124100	653080320	11590	11590	11590	11590	8
379	20240408	124000	652987600	11590	11600	11600	11590	48
380	20240408	123900	652431270	11590	11590	11590	11590	66
381	20240408	123800	651666330	11590	11600	11600	11590	104
382	20240408	123700	650460010	11610	11620	11620	11610	157
383	20240408	123600	648635690	11620	11630	11630	11620	25
384	20240408	123500	648345020	11620	11630	11630	11620	82
385	20240408	123400	647391930	11620	11620	11620	11620	66
386	20240408	123300	646625010	11620	11620	11620	11620	8
387	20240408	123200	646532050	11620	11620	11620	11620	8
388	20240408	123100	646439090	11620	11620	11620	11620	8
389	20240408	123000	646346130	11620	11620	11620	11620	55
390	20240408	122900	645707030	11630	11610	11710	11590	605
391	20240408	122800	638646380	11590	11600	11600	11590	77
392	20240408	122700	637753260	11600	11600	11600	11600	55
393	20240408	122600	637115260	11600	11600	11600	11600	16
394	20240408	122500	636929660	11600	11590	11600	11590	96
395	20240408	122400	635816630	11590	11590	11590	11590	52
396	20240408	122300	635213950	11590	11590	11590	11590	8
397	20240408	122200	635121230	11590	11590	11590	11590	66
398	20240408	122100	634356290	11590	11600	11600	11590	72
399	20240408	122000	633521690	11580	11580	11580	11580	8
400	20240408	121900	633429050	11580	11600	11600	11580	25
401	20240408	121800	633139210	11580	11570	11600	11570	80
402	20240408	121700	632213060	11570	11570	11570	11570	8
403	20240408	121600	632120500	11570	11570	11570	11570	8
404	20240408	121500	632027940	11580	11570	11590	11570	99
405	20240408	121400	630881810	11580	11580	11580	11580	16
406	20240408	121300	630696530	11580	11580	11580	11580	8
407	20240408	121200	630603890	11590	11580	11590	11580	9
408	20240408	121100	630499660	11580	11580	11580	11580	60
409	20240408	121000	629804860	11580	11580	11590	11580	33
410	20240408	120900	629422580	11590	11590	11590	11590	54
411	20240408	120800	628796720	11590	11590	11590	11590	68
412	20240408	120700	628008600	11580	11600	11600	11580	18
413	20240408	120600	627800020	11590	11560	11590	11560	347
414	20240408	120500	623780450	11560	11560	11570	11560	260
415	20240408	120400	620772840	11580	11560	11580	11560	460
416	20240408	120300	615450050	11560	11560	11560	11560	18
417	20240408	120200	615241970	11560	11560	11560	11560	65
418	20240408	120100	614490570	11560	11560	11560	11560	26
419	20240408	120000	614190010	11560	11560	11560	11560	59
420	20240408	115900	613507970	11560	11550	11560	11550	108
421	20240408	115800	612260090	11550	11550	11550	11550	109
422	20240408	115700	611001140	11550	11550	11550	11550	29
423	20240408	115600	610666190	11550	11550	11550	11550	88
424	20240408	115500	609649790	11570	11550	11570	11550	40
425	20240408	115400	609187770	11550	11550	11550	11550	354
426	20240408	115300	605099070	11550	11560	11560	11550	31
427	20240408	115200	604740810	11560	11560	11560	11560	95
428	20240408	115100	603642610	11550	11560	11560	11550	428
429	20240408	115000	598697220	11560	11570	11570	11560	1144
430	20240408	114900	585471050	11580	11570	11580	11560	252
431	20240408	114800	582555280	11570	11570	11580	11570	148
432	20240408	114700	580842020	11560	11570	11570	11550	162
433	20240408	114600	578969370	11550	11550	11570	11550	580
434	20240408	114500	572261990	11550	11550	11550	11550	106
435	20240408	114400	571037690	11550	11550	11550	11550	36
436	20240408	114300	570621890	11570	11570	11570	11560	252
437	20240408	114200	567708110	11580	11560	11580	11560	166
438	20240408	114100	565787550	11580	11570	11580	11560	318
439	20240408	114000	562108350	11580	11590	11590	11580	68
440	20240408	113900	561320660	11590	11590	11590	11590	91
441	20240408	113800	560265970	11590	11630	11630	11590	1172
442	20240408	113700	546660380	11630	11630	11640	11630	51
443	20240408	113600	546067240	11630	11640	11640	11630	134
444	20240408	113500	544508770	11640	11640	11640	11640	26
445	20240408	113400	544206130	11640	11640	11650	11640	41
446	20240408	113300	543728880	11640	11640	11640	11640	199
447	20240408	113200	541412520	11640	11630	11640	11630	33
448	20240408	113100	541028680	11630	11630	11630	11630	150
449	20240408	113000	539284180	11630	11630	11630	11630	130
450	20240408	112900	537772280	11630	11640	11650	11630	74
451	20240408	112800	536910920	11650	11640	11650	11630	146
452	20240408	112700	535211890	11650	11650	11670	11650	620
453	20240408	112600	527987920	11650	11650	11650	11650	33
454	20240408	112500	527603470	11650	11650	11650	11650	38
455	20240408	112400	527160770	11650	11650	11650	11650	83
456	20240408	112300	526193820	11650	11650	11650	11650	52
457	20240408	112200	525588020	11650	11650	11650	11650	36
458	20240408	112100	525168620	11650	11710	11710	11650	966
459	20240408	112000	513886160	11720	11710	11740	11700	95
460	20240408	111900	512772640	11700	11700	11700	11700	37
461	20240408	111800	512339740	11700	11700	11700	11700	50
462	20240408	111700	511754740	11700	11700	11700	11700	99
463	20240408	111600	510596440	11710	11720	11740	11700	32
464	20240408	111500	510221940	11700	11700	11700	11700	51
465	20240408	111400	509625240	11700	11700	11700	11700	91
466	20240408	111300	508560540	11700	11700	11700	11700	38
467	20240408	111200	508115940	11710	11710	11710	11700	73
468	20240408	111100	507261270	11700	11700	11710	11700	95
469	20240408	111000	506149580	11700	11700	11700	11700	35
470	20240408	110900	505740080	11700	11700	11720	11700	61
471	20240408	110800	505026010	11700	11720	11720	11700	88
472	20240408	110700	503996030	11700	11700	11710	11700	38
473	20240408	110600	503551400	11700	11700	11720	11700	24
474	20240408	110500	503270400	11690	11690	11690	11690	79
475	20240408	110400	502346890	11690	11690	11690	11690	36
476	20240408	110300	501926050	11700	11690	11700	11690	71
477	20240408	110200	501095650	11690	11700	11700	11690	80
478	20240408	110100	500159790	11700	11700	11710	11700	375
479	20240408	110000	495772190	11690	11690	11700	11690	668
480	20240408	105900	487963260	11690	11690	11700	11690	173
481	20240408	105800	485940880	11700	11710	11710	11700	87
482	20240408	105700	484922880	11710	11700	11710	11700	40
483	20240408	105600	484454850	11710	11710	11710	11710	343
484	20240408	105500	480438320	11710	11710	11710	11710	93
485	20240408	105400	479349290	11710	11710	11710	11710	25
486	20240408	105300	479056540	11710	11710	11710	11710	27
487	20240408	105200	478740370	11720	11720	11730	11720	230
488	20240408	105100	476044720	11720	11720	11720	11720	22
489	20240408	105000	475786880	11720	11720	11720	11720	48
490	20240408	104900	475224320	11720	11720	11720	11720	88
491	20240408	104800	474192960	11720	11720	11720	11720	29
492	20240408	104700	473853080	11740	11750	11750	11740	204
493	20240408	104600	471458040	11750	11740	11750	11730	162
494	20240408	104500	469556160	11730	11720	11730	11720	78
495	20240408	104400	468641590	11730	11720	11730	11720	93
496	20240408	104300	467551400	11720	11730	11730	11720	114
497	20240408	104200	466214430	11730	11730	11740	11730	23
498	20240408	104100	465944630	11730	11740	11750	11730	63
499	20240408	104000	465205170	11750	11740	11750	11740	15
500	20240408	103900	465028930	11740	11740	11740	11740	75
501	20240408	103800	464148430	11740	11740	11750	11740	157
502	20240408	103700	462304920	11750	11740	11750	11740	289
503	20240408	103600	458911960	11730	11740	11750	11730	143
504	20240408	103500	457232850	11740	11730	11740	11730	30
505	20240408	103400	456880750	11730	11720	11730	11720	4
506	20240408	103300	456833860	11720	11750	11750	11710	1679
507	20240408	103200	437157510	11750	11710	11750	11700	212
508	20240408	103100	434674180	11710	11670	11710	11670	767
509	20240408	103000	425704590	11670	11670	11680	11670	48
510	20240408	102900	425144420	11670	11680	11680	11670	23
511	20240408	102800	424876000	11680	11680	11680	11680	175
512	20240408	102700	422832000	11690	11680	11690	11680	66
513	20240408	102600	422061000	11680	11680	11680	11680	7
514	20240408	102500	421979240	11680	11670	11680	11670	182
515	20240408	102400	419853510	11680	11670	11680	11670	84
516	20240408	102300	418873220	11670	11700	11710	11670	93
517	20240408	102200	417786570	11700	11700	11710	11690	415
518	20240408	102100	412931010	11710	11700	11710	11700	750
519	20240408	102000	404155560	11700	11700	11740	11700	234
520	20240408	101900	401416230	11690	11690	11690	11690	273
521	20240408	101800	398224860	11700	11690	11700	11690	2
522	20240408	101700	398201470	11690	11690	11710	11690	71
523	20240408	101600	397371120	11710	11710	11710	11710	0
524	20240408	101500	397371120	11710	11690	11710	11690	23
525	20240408	101400	397101860	11690	11700	11710	11690	60
526	20240408	101300	396400340	11700	11710	11710	11700	6
527	20240408	101200	396330100	11710	11700	11710	11690	19
528	20240408	101100	396107810	11690	11690	11690	11690	45
529	20240408	101000	395581760	11690	11690	11690	11690	17
530	20240408	100900	395383030	11710	11710	11710	11710	0
531	20240408	100800	395383030	11710	11710	11710	11700	324
532	20240408	100700	391592200	11700	11700	11700	11700	9
533	20240408	100600	391486900	11700	11700	11700	11700	119
534	20240408	100500	390094600	11700	11690	11700	11690	45
535	20240408	100400	389568500	11690	11700	11710	11690	25
536	20240408	100300	389276070	11700	11700	11700	11700	10
537	20240408	100200	389159070	11690	11710	11710	11680	9
538	20240408	100100	389053890	11680	11660	11680	11660	891
539	20240408	100000	378661270	11650	11650	11660	11650	30
540	20240408	095900	378311760	11660	11660	11660	11660	46
541	20240408	095800	377775400	11660	11660	11660	11660	129
542	20240408	095700	376271260	11660	11660	11660	11660	45
543	20240408	095600	375746560	11660	11680	11680	11660	660
544	20240408	095500	368043880	11680	11680	11680	11660	396
545	20240408	095400	363423810	11680	11670	11680	11670	89
546	20240408	095300	362384890	11670	11670	11670	11670	10
547	20240408	095200	362268190	11670	11670	11670	11670	51
548	20240408	095100	361673020	11670	11680	11680	11670	601
549	20240408	095000	354653350	11680	11760	11760	11680	2672
550	20240408	094900	323312340	11760	11770	11770	11760	465
551	20240408	094800	317843720	11770	11770	11770	11770	16
552	20240408	094700	317655400	11770	11760	11770	11760	71
553	20240408	094600	316819950	11770	11820	11820	11770	888
554	20240408	094500	306336380	11820	11820	11820	11810	111
555	20240408	094400	305024370	11820	11820	11820	11820	147
556	20240408	094300	303286830	11820	11840	11860	11820	259
557	20240408	094200	300218940	11860	11910	11910	11850	1311
558	20240408	094100	284658550	11910	11890	11960	11890	576
559	20240408	094000	277801540	11900	11890	12030	11880	4349
560	20240408	093900	225833010	11880	11830	11880	11830	1272
561	20240408	093800	210747950	11820	11750	11820	11750	569
562	20240408	093700	204026470	11750	11740	11750	11730	709
563	20240408	093600	195707240	11730	11730	11730	11730	10
564	20240408	093500	195589940	11730	11730	11730	11730	22
565	20240408	093400	195331880	11720	11730	11740	11720	37
566	20240408	093300	194897900	11720	11710	11720	11710	56
567	20240408	093200	194241840	11700	11700	11700	11700	194
568	20240408	093100	191972040	11700	11700	11700	11700	2
569	20240408	093000	191948640	11710	11710	11720	11700	137
570	20240408	092900	190344960	11710	11710	11710	11710	6
571	20240408	092800	190274700	11710	11710	11710	11710	120
572	20240408	092700	188869500	11710	11710	11710	11710	1
573	20240408	092600	188857790	11700	11710	11710	11680	236
574	20240408	092500	186098160	11720	11730	11740	11720	155
575	20240408	092400	184280470	11740	11750	11750	11740	154
576	20240408	092300	182471900	11760	11790	11790	11760	567
577	20240408	092200	175797330	11790	11800	11800	11790	672
578	20240408	092100	167873730	11790	11780	11810	11780	1765
579	20240408	092000	147064670	11770	11770	11780	11770	158
580	20240408	091900	145203850	11770	11740	11770	11740	139
581	20240408	091800	143570060	11730	11720	11730	11720	271
582	20240408	091700	140391930	11720	11650	11720	11650	1014
583	20240408	091600	128517630	11670	11640	11690	11630	299
584	20240408	091500	125034380	11620	11620	11640	11620	102
585	20240408	091400	123849120	11610	11590	11610	11580	376
586	20240408	091300	119487940	11590	11540	11590	11540	490
587	20240408	091200	113823350	11540	11540	11550	11540	75
588	20240408	091100	112957750	11550	11570	11570	11530	3540
589	20240408	091000	72091560	11570	11570	11570	11570	439
590	20240408	090900	67012330	11560	11560	11560	11560	493
591	20240408	090800	61313250	11570	11570	11570	11570	339
592	20240408	090700	57391020	11580	11570	11580	11560	1210
593	20240408	090600	43396370	11580	11600	11600	11570	431
594	20240408	090500	38408190	11610	11580	11610	11560	703
595	20240408	090400	30271470	11590	11610	11610	11590	263
596	20240408	090300	27220110	11620	11640	11640	11620	576
597	20240408	090200	20521680	11640	11640	11650	11640	18
598	20240408	090100	20312030	11640	11670	11670	11640	234
599	20240408	090000	17584850	11680	11710	11720	11680	1468