KissMeData/007810/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	185000	1038281510	15730	15730	15730	15730	1725
3	20240426	184900	1038281510	15730	15730	15730	15730	0
4	20240426	184800	1038281510	15730	15730	15730	15730	0
5	20240426	184700	1038281510	15730	15730	15730	15730	0
6	20240426	184600	1038281510	15730	15730	15730	15730	0
7	20240426	184500	1038281510	15730	15730	15730	15730	0
8	20240426	184400	1038281510	15730	15730	15730	15730	0
9	20240426	184300	1038281510	15730	15730	15730	15730	0
10	20240426	184200	1038281510	15730	15730	15730	15730	0
11	20240426	184100	1038281510	15730	15730	15730	15730	0
12	20240426	184000	1038281510	15730	15730	15730	15730	0
13	20240426	183900	1038281510	15730	15730	15730	15730	0
14	20240426	183800	1038281510	15730	15730	15730	15730	0
15	20240426	183700	1038281510	15730	15730	15730	15730	0
16	20240426	183600	1038281510	15730	15730	15730	15730	0
17	20240426	183500	1038281510	15730	15730	15730	15730	0
18	20240426	183400	1038281510	15730	15730	15730	15730	0
19	20240426	183300	1038281510	15730	15730	15730	15730	0
20	20240426	183200	1038281510	15730	15730	15730	15730	0
21	20240426	183100	1038281510	15730	15730	15730	15730	0
22	20240426	183000	1038281510	15730	15730	15730	15730	0
23	20240426	182900	1038281510	15730	15730	15730	15730	0
24	20240426	182800	1038281510	15730	15730	15730	15730	0
25	20240426	182700	1038281510	15730	15730	15730	15730	0
26	20240426	182600	1038281510	15730	15730	15730	15730	0
27	20240426	182500	1038281510	15730	15730	15730	15730	0
28	20240426	182400	1038281510	15730	15730	15730	15730	0
29	20240426	182300	1038281510	15730	15730	15730	15730	0
30	20240426	182200	1038281510	15730	15730	15730	15730	0
31	20240426	182100	1038281510	15730	15730	15730	15730	0
32	20240426	182000	1038281510	15730	15730	15730	15730	1725
33	20240426	181900	1038281510	15730	15730	15730	15730	0
34	20240426	181800	1038281510	15730	15730	15730	15730	0
35	20240426	181700	1038281510	15730	15730	15730	15730	0
36	20240426	181600	1038281510	15730	15730	15730	15730	0
37	20240426	181500	1038281510	15730	15730	15730	15730	0
38	20240426	181400	1038281510	15730	15730	15730	15730	0
39	20240426	181300	1038281510	15730	15730	15730	15730	0
40	20240426	181200	1038281510	15730	15730	15730	15730	0
41	20240426	181100	1038281510	15730	15730	15730	15730	0
42	20240426	181000	1038281510	15730	15730	15730	15730	0
43	20240426	180900	1038281510	15730	15730	15730	15730	0
44	20240426	180800	1038281510	15730	15730	15730	15730	0
45	20240426	180700	1038281510	15730	15730	15730	15730	0
46	20240426	180600	1038281510	15730	15730	15730	15730	0
47	20240426	180500	1038281510	15730	15730	15730	15730	0
48	20240426	180400	1038281510	15730	15730	15730	15730	0
49	20240426	180300	1038281510	15730	15730	15730	15730	0
50	20240426	180200	1038281510	15730	15730	15730	15730	0
51	20240426	180100	1038281510	15730	15730	15730	15730	0
52	20240426	180000	1038281510	15730	15730	15730	15730	0
53	20240426	175900	1038281510	15730	15730	15730	15730	0
54	20240426	175800	1038281510	15730	15730	15730	15730	0
55	20240426	175700	1038281510	15730	15730	15730	15730	0
56	20240426	175600	1038281510	15730	15730	15730	15730	0
57	20240426	175500	1038281510	15730	15730	15730	15730	0
58	20240426	175400	1038281510	15730	15730	15730	15730	0
59	20240426	175300	1038281510	15730	15730	15730	15730	0
60	20240426	175200	1038281510	15730	15730	15730	15730	0
61	20240426	175100	1038281510	15730	15730	15730	15730	0
62	20240426	175000	1038281510	15730	15730	15730	15730	1725
63	20240426	174900	1038281510	15730	15730	15730	15730	0
64	20240426	174800	1038281510	15730	15730	15730	15730	0
65	20240426	174700	1038281510	15730	15730	15730	15730	0
66	20240426	174600	1038281510	15730	15730	15730	15730	0
67	20240426	174500	1038281510	15730	15730	15730	15730	0
68	20240426	174400	1038281510	15730	15730	15730	15730	0
69	20240426	174300	1038281510	15730	15730	15730	15730	0
70	20240426	174200	1038281510	15730	15730	15730	15730	0
71	20240426	174100	1038281510	15730	15730	15730	15730	0
72	20240426	174000	1038281510	15730	15730	15730	15730	0
73	20240426	173900	1038281510	15730	15730	15730	15730	0
74	20240426	173800	1038281510	15730	15730	15730	15730	0
75	20240426	173700	1038281510	15730	15730	15730	15730	0
76	20240426	173600	1038281510	15730	15730	15730	15730	0
77	20240426	173500	1038281510	15730	15730	15730	15730	0
78	20240426	173400	1038281510	15730	15730	15730	15730	0
79	20240426	173300	1038281510	15730	15730	15730	15730	0
80	20240426	173200	1038281510	15730	15730	15730	15730	0
81	20240426	173100	1038281510	15730	15730	15730	15730	0
82	20240426	173000	1038281510	15730	15730	15730	15730	0
83	20240426	172900	1038281510	15730	15730	15730	15730	0
84	20240426	172800	1038281510	15730	15730	15730	15730	0
85	20240426	172700	1038281510	15730	15730	15730	15730	0
86	20240426	172600	1038281510	15730	15730	15730	15730	0
87	20240426	172500	1038281510	15730	15730	15730	15730	0
88	20240426	172400	1038281510	15730	15730	15730	15730	0
89	20240426	172300	1038281510	15730	15730	15730	15730	0
90	20240426	172200	1038281510	15730	15730	15730	15730	0
91	20240426	172100	1038281510	15730	15730	15730	15730	0
92	20240426	172000	1038281510	15730	15730	15730	15730	1725
93	20240426	171900	1038281510	15730	15730	15730	15730	0
94	20240426	171800	1038281510	15730	15730	15730	15730	0
95	20240426	171700	1038281510	15730	15730	15730	15730	0
96	20240426	171600	1038281510	15730	15730	15730	15730	0
97	20240426	171500	1038281510	15730	15730	15730	15730	0
98	20240426	171400	1038281510	15730	15730	15730	15730	0
99	20240426	171300	1038281510	15730	15730	15730	15730	0
100	20240426	171200	1038281510	15730	15730	15730	15730	0
101	20240426	171100	1038281510	15730	15730	15730	15730	0
102	20240426	171000	1038281510	15730	15730	15730	15730	0
103	20240426	170900	1038281510	15730	15730	15730	15730	0
104	20240426	170800	1038281510	15730	15730	15730	15730	0
105	20240426	170700	1038281510	15730	15730	15730	15730	0
106	20240426	170600	1038281510	15730	15730	15730	15730	0
107	20240426	170500	1038281510	15730	15730	15730	15730	0
108	20240426	170400	1038281510	15730	15730	15730	15730	0
109	20240426	170300	1038281510	15730	15730	15730	15730	0
110	20240426	170200	1038281510	15730	15730	15730	15730	0
111	20240426	170100	1038281510	15730	15730	15730	15730	0
112	20240426	170000	1038281510	15730	15730	15730	15730	0
113	20240426	165900	1038281510	15730	15730	15730	15730	0
114	20240426	165800	1038281510	15730	15730	15730	15730	0
115	20240426	165700	1038281510	15730	15730	15730	15730	0
116	20240426	165600	1038281510	15730	15730	15730	15730	0
117	20240426	165500	1038281510	15730	15730	15730	15730	0
118	20240426	165400	1038281510	15730	15730	15730	15730	0
119	20240426	165300	1038281510	15730	15730	15730	15730	0
120	20240426	165200	1038281510	15730	15730	15730	15730	0
121	20240426	165100	1038281510	15730	15730	15730	15730	0
122	20240426	165000	1038281510	15730	15730	15730	15730	1725
123	20240426	164900	1038281510	15730	15730	15730	15730	0
124	20240426	164800	1038281510	15730	15730	15730	15730	0
125	20240426	164700	1038281510	15730	15730	15730	15730	0
126	20240426	164600	1038281510	15730	15730	15730	15730	0
127	20240426	164500	1038281510	15730	15730	15730	15730	0
128	20240426	164400	1038281510	15730	15730	15730	15730	0
129	20240426	164300	1038281510	15730	15730	15730	15730	0
130	20240426	164200	1038281510	15730	15730	15730	15730	0
131	20240426	164100	1038281510	15730	15730	15730	15730	0
132	20240426	164000	1038281510	15730	15730	15730	15730	0
133	20240426	163900	1038281510	15730	15730	15730	15730	0
134	20240426	163800	1038281510	15730	15730	15730	15730	0
135	20240426	163700	1038281510	15730	15730	15730	15730	0
136	20240426	163600	1038281510	15730	15730	15730	15730	0
137	20240426	163500	1038281510	15730	15730	15730	15730	0
138	20240426	163400	1038281510	15730	15730	15730	15730	0
139	20240426	163300	1038281510	15730	15730	15730	15730	0
140	20240426	163200	1038281510	15730	15730	15730	15730	0
141	20240426	163100	1038281510	15730	15730	15730	15730	0
142	20240426	163000	1038281510	15730	15730	15730	15730	0
143	20240426	162900	1038281510	15730	15730	15730	15730	0
144	20240426	162800	1038281510	15730	15730	15730	15730	0
145	20240426	162700	1038281510	15730	15730	15730	15730	0
146	20240426	162600	1038281510	15730	15730	15730	15730	0
147	20240426	162500	1038281510	15730	15730	15730	15730	0
148	20240426	162400	1038281510	15730	15730	15730	15730	0
149	20240426	162300	1038281510	15730	15730	15730	15730	0
150	20240426	162200	1038281510	15730	15730	15730	15730	0
151	20240426	162100	1038281510	15730	15730	15730	15730	0
152	20240426	162000	1038281510	15730	15730	15730	15730	1725
153	20240426	161900	1038281510	15730	15730	15730	15730	0
154	20240426	161800	1038281510	15730	15730	15730	15730	0
155	20240426	161700	1038281510	15730	15730	15730	15730	0
156	20240426	161600	1038281510	15730	15730	15730	15730	0
157	20240426	161500	1038281510	15730	15730	15730	15730	0
158	20240426	161400	1038281510	15730	15730	15730	15730	0
159	20240426	161300	1038281510	15730	15730	15730	15730	0
160	20240426	161200	1038281510	15730	15730	15730	15730	0
161	20240426	161100	1038281510	15730	15730	15730	15730	0
162	20240426	161000	1038281510	15730	15730	15730	15730	0
163	20240426	160900	1038281510	15730	15730	15730	15730	0
164	20240426	160800	1038281510	15730	15730	15730	15730	0
165	20240426	160700	1038281510	15730	15730	15730	15730	0
166	20240426	160600	1038281510	15730	15730	15730	15730	0
167	20240426	160500	1038281510	15730	15730	15730	15730	0
168	20240426	160400	1038281510	15730	15730	15730	15730	0
169	20240426	160300	1038281510	15730	15730	15730	15730	0
170	20240426	160200	1038281510	15730	15730	15730	15730	0
171	20240426	160100	1038281510	15730	15730	15730	15730	0
172	20240426	160000	1038281510	15730	15730	15730	15730	0
173	20240426	155900	1038281510	15730	15730	15730	15730	0
174	20240426	155800	1038281510	15730	15730	15730	15730	0
175	20240426	155700	1038281510	15730	15730	15730	15730	0
176	20240426	155600	1038281510	15730	15730	15730	15730	0
177	20240426	155500	1038281510	15730	15730	15730	15730	0
178	20240426	155400	1038281510	15730	15730	15730	15730	0
179	20240426	155300	1038281510	15730	15730	15730	15730	0
180	20240426	155200	1038281510	15730	15730	15730	15730	0
181	20240426	155100	1038281510	15730	15730	15730	15730	0
182	20240426	155000	1038281510	15730	15730	15730	15730	1725
183	20240426	154900	1038281510	15730	15730	15730	15730	0
184	20240426	154800	1038281510	15730	15730	15730	15730	0
185	20240426	154700	1038281510	15730	15730	15730	15730	0
186	20240426	154600	1038281510	15730	15730	15730	15730	0
187	20240426	154500	1038281510	15730	15730	15730	15730	0
188	20240426	154400	1038281510	15730	15730	15730	15730	0
189	20240426	154300	1038281510	15730	15730	15730	15730	0
190	20240426	154200	1038281510	15730	15730	15730	15730	0
191	20240426	154100	1038281510	15730	15730	15730	15730	0
192	20240426	154000	1038281510	15730	15730	15730	15730	0
193	20240426	153900	1038281510	15730	15730	15730	15730	0
194	20240426	153800	1038281510	15730	15730	15730	15730	0
195	20240426	153700	1038281510	15730	15730	15730	15730	0
196	20240426	153600	1038281510	15730	15730	15730	15730	0
197	20240426	153500	1038281510	15730	15730	15730	15730	0
198	20240426	153400	1038281510	15730	15730	15730	15730	0
199	20240426	153300	1038281510	15730	15730	15730	15730	0
200	20240426	153200	1038281510	15730	15730	15730	15730	0
201	20240426	153100	1038281510	15730	15730	15730	15730	0
202	20240426	153000	1038281510	15730	15730	15730	15730	1725
203	20240426	152900	1011147260	15730	15730	15730	15730	0
204	20240426	152800	1011147260	15730	15730	15730	15730	0
205	20240426	152700	1011147260	15730	15730	15730	15730	0
206	20240426	152600	1011147260	15730	15730	15730	15730	0
207	20240426	152500	1011147260	15730	15730	15730	15730	0
208	20240426	152400	1011147260	15730	15730	15730	15730	0
209	20240426	152300	1011147260	15730	15730	15730	15730	0
210	20240426	152200	1011147260	15730	15730	15730	15730	0
211	20240426	152100	1011147260	15730	15730	15730	15730	0
212	20240426	152000	1011147260	15730	15730	15730	15730	0
213	20240426	151900	1011147260	15730	15720	15730	15720	131
214	20240426	151800	1009086640	15730	15720	15730	15720	57
215	20240426	151700	1008190050	15710	15710	15730	15710	133
216	20240426	151600	1006098240	15710	15730	15730	15710	278
217	20240426	151500	1001728180	15730	15730	15730	15730	3
218	20240426	151400	1001680990	15730	15740	15740	15730	57
219	20240426	151300	1000784060	15730	15720	15740	15720	32
220	20240426	151200	1000280650	15730	15730	15740	15730	40
221	20240426	151100	999651440	15730	15730	15750	15720	110
222	20240426	151000	997921130	15720	15740	15750	15720	187
223	20240426	150900	994979600	15740	15750	15750	15740	37
224	20240426	150800	994396960	15750	15740	15750	15740	70
225	20240426	150700	993294480	15740	15740	15750	15740	62
226	20240426	150600	992318100	15740	15750	15750	15740	117
227	20240426	150500	990475620	15750	15740	15750	15740	13
228	20240426	150400	990270970	15750	15750	15750	15750	1
229	20240426	150300	990255220	15740	15740	15750	15740	363
230	20240426	150200	984538040	15740	15740	15750	15740	71
231	20240426	150100	983420490	15740	15730	15740	15730	184
232	20240426	150000	980524350	15740	15730	15740	15730	47
233	20240426	145900	979785020	15720	15710	15720	15690	237
234	20240426	145800	976061790	15700	15700	15700	15700	63
235	20240426	145700	975072690	15710	15710	15710	15710	1
236	20240426	145600	975056980	15720	15720	15720	15720	6
237	20240426	145500	974962660	15710	15700	15710	15700	179
238	20240426	145400	972152340	15700	15700	15720	15700	104
239	20240426	145300	970519150	15710	15710	15710	15710	0
240	20240426	145200	970519150	15710	15710	15710	15710	100
241	20240426	145100	968948150	15710	15720	15730	15710	4
242	20240426	145000	968885270	15730	15730	15730	15730	58
243	20240426	144900	967972930	15730	15710	15730	15710	141
244	20240426	144800	965755730	15710	15710	15710	15710	2
245	20240426	144700	965724310	15700	15700	15700	15700	20
246	20240426	144600	965410310	15720	15720	15720	15720	33
247	20240426	144500	964891550	15720	15720	15720	15720	2
248	20240426	144400	964860110	15720	15710	15720	15710	109
249	20240426	144300	963146730	15710	15700	15710	15670	136
250	20240426	144200	961012630	15700	15720	15720	15700	32
251	20240426	144100	960509910	15720	15720	15720	15720	6
252	20240426	144000	960415590	15700	15710	15710	15700	231
253	20240426	143900	956788850	15700	15700	15700	15700	0
254	20240426	143800	956788850	15700	15700	15700	15700	2
255	20240426	143700	956757450	15670	15680	15680	15670	301
256	20240426	143600	952040730	15670	15690	15690	15670	2000
257	20240426	143500	920671220	15710	15710	15710	15690	235
258	20240426	143400	916983630	15710	15720	15720	15700	6
259	20240426	143300	916889390	15720	15720	15720	15720	6
260	20240426	143200	916795070	15720	15730	15730	15720	5
261	20240426	143100	916716430	15730	15730	15730	15730	2
262	20240426	143000	916684970	15740	15740	15750	15740	11
263	20240426	142900	916511750	15750	15700	15750	15700	330
264	20240426	142800	911322400	15740	15740	15740	15740	13
265	20240426	142700	911117780	15700	15730	15740	15700	197
266	20240426	142600	908018340	15730	15730	15730	15730	2
267	20240426	142500	907986880	15730	15730	15730	15730	2
268	20240426	142400	907955420	15730	15720	15730	15720	44
269	20240426	142300	907263320	15730	15720	15730	15720	3
270	20240426	142200	907216150	15720	15700	15720	15700	1209
271	20240426	142100	888230300	15690	15690	15690	15690	118
272	20240426	142000	886378880	15690	15690	15690	15690	66
273	20240426	141900	885343340	15690	15690	15690	15690	2
274	20240426	141800	885311960	15700	15700	15700	15700	1
275	20240426	141700	885296260	15690	15680	15690	15680	208
276	20240426	141600	882034480	15680	15680	15680	15680	17
277	20240426	141500	881767920	15690	15690	15690	15690	5
278	20240426	141400	881689470	15680	15680	15680	15680	3
279	20240426	141300	881642430	15680	15690	15690	15680	282
280	20240426	141200	877220170	15680	15690	15690	15680	87
281	20240426	141100	875855750	15680	15690	15690	15680	24
282	20240426	141000	875479230	15690	15680	15690	15680	21
283	20240426	140900	875149760	15690	15690	15690	15690	15
284	20240426	140800	874914410	15690	15690	15700	15690	165
285	20240426	140700	872325300	15690	15680	15690	15680	272
286	20240426	140600	868057640	15690	15690	15690	15690	444
287	20240426	140500	861091280	15690	15690	15700	15690	9
288	20240426	140400	860950060	15690	15690	15690	15690	143
289	20240426	140300	858706390	15690	15690	15690	15690	533
290	20240426	140200	850343620	15690	15690	15690	15690	2
291	20240426	140100	850312240	15700	15690	15700	15690	37
292	20240426	140000	849731650	15690	15700	15700	15690	173
293	20240426	135900	847017190	15690	15690	15690	15690	2
294	20240426	135800	846985810	15690	15690	15690	15690	0
295	20240426	135700	846985810	15690	15700	15700	15690	404
296	20240426	135600	840643030	15700	15700	15710	15700	142
297	20240426	135500	838413580	15700	15700	15700	15700	40
298	20240426	135400	837785580	15700	15700	15700	15700	2
299	20240426	135300	837754180	15700	15700	15700	15700	2
300	20240426	135200	837722780	15700	15700	15700	15700	153
301	20240426	135100	835320680	15700	15700	15700	15700	228
302	20240426	135000	831741080	15710	15710	15710	15710	7
303	20240426	134900	831631110	15710	15710	15710	15710	0
304	20240426	134800	831631110	15710	15710	15720	15700	126
305	20240426	134700	829651660	15700	15700	15700	15700	7
306	20240426	134600	829541760	15700	15710	15710	15700	375
307	20240426	134500	823653510	15700	15700	15700	15700	2
308	20240426	134400	823622110	15710	15710	15710	15710	99
309	20240426	134300	822066820	15710	15710	15710	15710	0
310	20240426	134200	822066820	15710	15710	15720	15710	17
311	20240426	134100	821799700	15710	15700	15710	15700	126
312	20240426	134000	819820260	15700	15700	15710	15700	130
313	20240426	133900	817779160	15700	15710	15710	15700	7
314	20240426	133800	817669210	15710	15710	15710	15700	44
315	20240426	133700	816978000	15700	15700	15700	15700	0
316	20240426	133600	816978000	15700	15710	15710	15700	47
317	20240426	133500	816240070	15700	15720	15720	15700	1184
318	20240426	133400	797638540	15730	15720	15730	15710	755
319	20240426	133300	785768540	15720	15730	15730	15720	22
320	20240426	133200	785422600	15720	15720	15720	15720	166
321	20240426	133100	782813080	15720	15720	15720	15720	50
322	20240426	133000	782027080	15720	15720	15720	15720	2
323	20240426	132900	781995640	15720	15720	15720	15720	3
324	20240426	132800	781948480	15720	15720	15720	15720	352
325	20240426	132700	776415040	15720	15720	15720	15720	3
326	20240426	132600	776367880	15720	15720	15720	15720	203
327	20240426	132500	773176720	15720	15720	15720	15720	2
328	20240426	132400	773145280	15720	15720	15720	15720	4
329	20240426	132300	773082400	15720	15720	15720	15720	0
330	20240426	132200	773082400	15720	15730	15730	15720	24
331	20240426	132100	772705020	15730	15740	15740	15730	890
332	20240426	132000	758697170	15750	15750	15750	15750	12
333	20240426	131900	758508170	15750	15740	15750	15740	216
334	20240426	131800	755106210	15740	15740	15740	15740	2
335	20240426	131700	755074730	15750	15740	15750	15740	20
336	20240426	131600	754759910	15740	15740	15750	15740	141
337	20240426	131500	752540380	15740	15740	15750	15740	112
338	20240426	131400	750777400	15750	15750	15750	15750	10
339	20240426	131300	750619900	15740	15740	15740	15740	102
340	20240426	131200	749014420	15750	15760	15760	15740	21
341	20240426	131100	748683650	15760	15760	15760	15760	9
342	20240426	131000	748541810	15760	15760	15760	15760	3
343	20240426	130900	748494530	15740	15740	15740	15740	261
344	20240426	130800	744386390	15750	15750	15750	15740	444
345	20240426	130700	737396790	15750	15750	15760	15750	20
346	20240426	130600	737081620	15750	15750	15750	15750	2
347	20240426	130500	737050120	15740	15740	15740	15740	86
348	20240426	130400	735696480	15740	15750	15750	15740	492
349	20240426	130300	727949860	15760	15760	15760	15760	0
350	20240426	130200	727949860	15760	15760	15760	15760	215
351	20240426	130100	724561460	15750	15750	15750	15750	125
352	20240426	130000	722592710	15750	15750	15750	15750	302
353	20240426	125900	717836210	15760	15760	15760	15760	74
354	20240426	125800	716669970	15750	15760	15760	15750	48
355	20240426	125700	715913690	15760	15760	15760	15760	28
356	20240426	125600	715472410	15760	15760	15760	15760	166
357	20240426	125500	712856250	15760	15760	15760	15760	34
358	20240426	125400	712320410	15760	15760	15760	15760	40
359	20240426	125300	711690010	15760	15760	15760	15760	0
360	20240426	125200	711690010	15760	15770	15770	15760	11
361	20240426	125100	711516560	15770	15760	15770	15760	87
362	20240426	125000	710144620	15760	15760	15760	15760	30
363	20240426	124900	709671820	15760	15760	15760	15760	16
364	20240426	124800	709419660	15770	15770	15770	15770	92
365	20240426	124700	707968820	15770	15760	15770	15760	378
366	20240426	124600	702010050	15760	15770	15770	15760	108
367	20240426	124500	700306940	15770	15770	15770	15770	30
368	20240426	124400	699833840	15770	15790	15790	15770	47
369	20240426	124300	699092430	15780	15790	15790	15780	110
370	20240426	124200	697356530	15800	15800	15800	15800	135
371	20240426	124100	695223530	15780	15790	15790	15780	4
372	20240426	124000	695160400	15790	15780	15790	15780	2
373	20240426	123900	695128830	15780	15780	15780	15780	157
374	20240426	123800	692651370	15780	15780	15780	15780	2
375	20240426	123700	692619810	15790	15780	15790	15780	52
376	20240426	123600	691798750	15790	15770	15790	15770	291
377	20240426	123500	687207260	15760	15760	15760	15760	2
378	20240426	123400	687175740	15770	15770	15770	15770	53
379	20240426	123300	686339930	15770	15770	15770	15770	1
380	20240426	123200	686324160	15770	15760	15770	15750	83
381	20240426	123100	685016880	15790	15790	15790	15790	79
382	20240426	123000	683769470	15750	15750	15750	15750	0
383	20240426	122900	683769470	15750	15790	15790	15750	834
384	20240426	122800	670619440	15790	15770	15800	15770	124
385	20240426	122700	668661340	15780	15780	15780	15780	118
386	20240426	122600	666799300	15770	15780	15780	15770	587
387	20240426	122500	657536740	15770	15770	15780	15770	426
388	20240426	122400	650818490	15760	15760	15760	15760	109
389	20240426	122300	649100650	15750	15760	15770	15750	175
390	20240426	122200	646342180	15760	15760	15760	15760	4
391	20240426	122100	646279140	15760	15760	15760	15760	0
392	20240426	122000	646279140	15760	15770	15770	15760	22
393	20240426	121900	645932220	15760	15760	15760	15750	107
394	20240426	121800	644246950	15750	15750	15750	15750	38
395	20240426	121700	643648450	15750	15750	15750	15750	3
396	20240426	121600	643601200	15760	15760	15760	15760	1
397	20240426	121500	643585440	15760	15740	15760	15740	174
398	20240426	121400	640846650	15750	15750	15750	15750	1
399	20240426	121300	640830900	15760	15740	15760	15740	33
400	20240426	121200	640311260	15750	15750	15750	15750	0
401	20240426	121100	640311260	15750	15750	15750	15750	100
402	20240426	121000	638736260	15760	15750	15760	15750	114
403	20240426	120900	636939640	15750	15740	15750	15740	202
404	20240426	120800	633758160	15750	15740	15750	15740	68
405	20240426	120700	632687180	15740	15750	15750	15740	119
406	20240426	120600	630813430	15750	15740	15750	15740	22
407	20240426	120500	630467130	15740	15750	15750	15740	302
408	20240426	120400	625710950	15750	15750	15750	15750	20
409	20240426	120300	625395950	15750	15760	15760	15750	13
410	20240426	120200	625191090	15760	15760	15760	15760	43
411	20240426	120100	624513410	15760	15760	15760	15760	0
412	20240426	120000	624513410	15760	15760	15760	15760	16
413	20240426	115900	624261250	15750	15750	15750	15750	189
414	20240426	115800	621284500	15750	15750	15750	15750	100
415	20240426	115700	619709500	15760	15750	15760	15750	605
416	20240426	115600	610174780	15750	15750	15750	15750	2
417	20240426	115500	610143280	15750	15760	15760	15750	153
418	20240426	115400	607733520	15750	15750	15750	15750	156
419	20240426	115300	605276520	15750	15750	15750	15750	2
420	20240426	115200	605245020	15750	15750	15750	15750	218
421	20240426	115100	601811520	15750	15750	15750	15750	3
422	20240426	115000	601764270	15760	15750	15760	15750	38
423	20240426	114900	601165760	15760	15760	15760	15760	96
424	20240426	114800	599652800	15750	15760	15760	15750	7
425	20240426	114700	599542500	15750	15760	15760	15750	356
426	20240426	114600	593932330	15760	15760	15760	15760	3
427	20240426	114500	593885050	15750	15760	15760	15750	355
428	20240426	114400	588293610	15760	15760	15760	15760	4
429	20240426	114300	588230570	15760	15770	15770	15760	117
430	20240426	114200	586385540	15790	15770	15790	15770	31
431	20240426	114100	585896650	15770	15790	15790	15770	276
432	20240426	114000	581544090	15790	15780	15790	15780	61
433	20240426	113900	580581010	15770	15770	15770	15770	4
434	20240426	113800	580517930	15770	15800	15800	15770	157
435	20240426	113700	578039510	15800	15800	15800	15800	210
436	20240426	113600	574721510	15800	15800	15800	15800	12
437	20240426	113500	574531910	15800	15800	15800	15800	4
438	20240426	113400	574468710	15800	15800	15800	15800	6
439	20240426	113300	574373910	15810	15790	15810	15790	119
440	20240426	113200	572493590	15790	15780	15790	15780	190
441	20240426	113100	569493550	15780	15780	15780	15780	3
442	20240426	113000	569446210	15810	15810	15810	15810	1
443	20240426	112900	569430400	15800	15770	15800	15760	1071
444	20240426	112800	552522010	15770	15770	15770	15770	3
445	20240426	112700	552474700	15770	15770	15770	15770	8
446	20240426	112600	552348540	15780	15780	15780	15780	26
447	20240426	112500	551938260	15770	15790	15790	15770	70
448	20240426	112400	550833050	15790	15790	15790	15790	206
449	20240426	112300	547580310	15810	15810	15810	15790	9
450	20240426	112200	547438140	15810	15810	15820	15810	130
451	20240426	112100	545382780	15810	15820	15820	15810	34
452	20240426	112000	544844910	15770	15820	15820	15770	8
453	20240426	111900	544718650	15820	15820	15820	15820	1
454	20240426	111800	544702830	15770	15830	15840	15770	68
455	20240426	111700	543626470	15840	15840	15840	15840	0
456	20240426	111600	543626470	15840	15760	15840	15760	47
457	20240426	111500	542882610	15820	15810	15820	15800	204
458	20240426	111400	539657200	15800	15800	15800	15800	1
459	20240426	111300	539641400	15750	15800	15800	15740	92
460	20240426	111200	538191520	15810	15800	15810	15800	28
461	20240426	111100	537748870	15800	15800	15820	15800	27
462	20240426	111000	537322250	15800	15790	15800	15790	21
463	20240426	110900	536990600	15790	15780	15790	15740	276
464	20240426	110800	532633970	15780	15740	15780	15740	11
465	20240426	110700	532460790	15780	15740	15780	15740	11
466	20240426	110600	532287530	15740	15740	15740	15740	2
467	20240426	110500	532256050	15740	15740	15740	15740	0
468	20240426	110400	532256050	15740	15740	15740	15740	6
469	20240426	110300	532161610	15820	15740	15820	15740	159
470	20240426	110200	529646650	15760	15770	15770	15760	26
471	20240426	110100	529236830	15820	15820	15820	15820	51
472	20240426	110000	528430010	15830	15820	15830	15760	237
473	20240426	105900	524679840	15760	15790	15800	15760	120
474	20240426	105800	522784080	15800	15800	15800	15800	36
475	20240426	105700	522215280	15800	15790	15800	15790	292
476	20240426	105600	517601710	15770	15770	15800	15770	41
477	20240426	105500	516954340	15760	15760	15760	15760	57
478	20240426	105400	516056020	15760	15750	15760	15750	43
479	20240426	105300	515378370	15740	15720	15740	15720	801
480	20240426	105200	502778410	15710	15680	15710	15680	261
481	20240426	105100	498681630	15670	15650	15670	15650	180
482	20240426	105000	495862370	15650	15660	15660	15650	4
483	20240426	104900	495799750	15650	15650	15650	15650	106
484	20240426	104800	494140850	15650	15660	15660	15650	559
485	20240426	104700	485391990	15660	15670	15670	15650	211
486	20240426	104600	482089280	15670	15680	15680	15660	74
487	20240426	104500	480929100	15660	15670	15670	15660	83
488	20240426	104400	479628500	15660	15660	15660	15650	108
489	20240426	104300	477937280	15660	15660	15660	15660	312
490	20240426	104200	473051360	15660	15670	15670	15660	123
491	20240426	104100	471125010	15670	15670	15670	15670	429
492	20240426	104000	464402580	15670	15680	15680	15670	80
493	20240426	103900	463148970	15670	15680	15680	15670	121
494	20240426	103800	461251770	15680	15680	15680	15670	80
495	20240426	103700	459997870	15680	15680	15680	15680	29
496	20240426	103600	459543150	15680	15670	15680	15670	526
497	20240426	103500	451296270	15660	15660	15660	15660	22
498	20240426	103400	450951750	15670	15670	15670	15670	1
499	20240426	103300	450936080	15670	15690	15690	15670	309
500	20240426	103200	446093810	15700	15690	15710	15690	23
501	20240426	103100	445732700	15690	15690	15690	15680	144
502	20240426	103000	443474220	15690	15680	15690	15670	112
503	20240426	102900	441719020	15670	15670	15670	15670	291
504	20240426	102800	437159050	15670	15680	15700	15670	253
505	20240426	102700	433192130	15680	15690	15710	15680	177
506	20240426	102600	430416700	15680	15680	15680	15680	84
507	20240426	102500	429099580	15690	15680	15690	15680	130
508	20240426	102400	427060910	15690	15680	15690	15680	83
509	20240426	102300	425759410	15690	15690	15690	15690	71
510	20240426	102200	424645420	15690	15690	15690	15690	86
511	20240426	102100	423296080	15690	15700	15700	15690	14
512	20240426	102000	423076400	15690	15680	15690	15680	105
513	20240426	101900	421429580	15680	15670	15680	15660	210
514	20240426	101800	418136920	15680	15650	15680	15650	717
515	20240426	101700	406909740	15650	15650	15650	15650	139
516	20240426	101600	404734390	15650	15660	15660	15650	1036
517	20240426	101500	388517840	15660	15660	15670	15660	105
518	20240426	101400	386873250	15670	15680	15680	15670	236
519	20240426	101300	383173340	15680	15680	15680	15680	182
520	20240426	101200	380319580	15690	15680	15690	15680	166
521	20240426	101100	377716680	15680	15680	15680	15680	94
522	20240426	101000	376242760	15680	15700	15700	15680	354
523	20240426	100900	370688220	15700	15700	15700	15700	673
524	20240426	100800	360122120	15700	15700	15700	15700	5
525	20240426	100700	360043620	15700	15710	15710	15700	2340
526	20240426	100600	323282840	15720	15720	15720	15720	214
527	20240426	100500	319918760	15730	15730	15730	15730	11
528	20240426	100400	319745730	15730	15730	15730	15730	110
529	20240426	100300	318015430	15710	15730	15730	15710	1012
530	20240426	100200	302106680	15730	15730	15730	15730	206
531	20240426	100100	298866300	15730	15720	15730	15720	80
532	20240426	100000	297608570	15720	15720	15720	15720	210
533	20240426	095900	294307370	15720	15750	15750	15710	883
534	20240426	095800	280426030	15750	15750	15760	15750	178
535	20240426	095700	277622320	15750	15750	15750	15730	911
536	20240426	095600	263283740	15760	15770	15770	15760	109
537	20240426	095500	261565780	15770	15770	15770	15770	101
538	20240426	095400	259973010	15760	15780	15780	15760	421
539	20240426	095300	253331760	15790	15790	15790	15790	14
540	20240426	095200	253110700	15790	15800	15800	15780	67
541	20240426	095100	252052810	15800	15800	15800	15800	570
542	20240426	095000	243046810	15790	15800	15800	15790	544
543	20240426	094900	234451880	15810	15840	15840	15810	202
544	20240426	094800	231258230	15810	15830	15830	15810	559
545	20240426	094700	222415210	15830	15830	15830	15820	125
546	20240426	094600	220436510	15830	15830	15830	15830	11
547	20240426	094500	220262380	15820	15830	15830	15820	127
548	20240426	094400	218252450	15840	15820	15840	15820	58
549	20240426	094300	217334640	15820	15820	15830	15820	176
550	20240426	094200	214549820	15830	15830	15830	15830	116
551	20240426	094100	212713540	15830	15820	15830	15820	300
552	20240426	094000	207966700	15820	15840	15840	15820	279
553	20240426	093900	203550280	15840	15840	15840	15840	16
554	20240426	093800	203296840	15830	15860	15860	15830	56
555	20240426	093700	202408860	15860	15860	15860	15860	2
556	20240426	093600	202377140	15830	15850	15850	15830	1467
557	20240426	093500	179133390	15850	15860	15860	15850	161
558	20240426	093400	176581040	15850	15850	15850	15850	6
559	20240426	093300	176485940	15860	15860	15860	15860	119
560	20240426	093200	174598600	15860	15870	15870	15860	102
561	20240426	093100	172980860	15890	15890	15890	15890	14
562	20240426	093000	172758400	15860	15890	15890	15860	65
563	20240426	092900	171726450	15890	15850	15890	15850	70
564	20240426	092800	170615350	15850	15890	15890	15850	172
565	20240426	092700	167889070	15850	15850	15850	15850	6
566	20240426	092600	167793970	15850	15850	15850	15850	70
567	20240426	092500	166684470	15850	15880	15880	15850	2425
568	20240426	092400	128201190	15890	15900	15900	15890	224
569	20240426	092300	124641630	15900	15900	15900	15900	124
570	20240426	092200	122670030	15900	15890	15920	15890	25
571	20240426	092100	122272420	15890	15890	15890	15890	51
572	20240426	092000	121462030	15880	15920	15920	15880	18
573	20240426	091900	121175830	15920	15870	15920	15870	132
574	20240426	091800	119075230	15870	15870	15870	15860	69
575	20240426	091700	117980810	15860	15860	15860	15860	360
576	20240426	091600	112271210	15890	15900	15900	15890	651
577	20240426	091500	101920330	15900	15900	15900	15860	395
578	20240426	091400	95643030	15900	15900	15900	15900	30
579	20240426	091300	95166030	15860	15890	15900	15860	85
580	20240426	091200	93815460	15890	15880	15890	15850	954
581	20240426	091100	78673580	15870	15890	15890	15870	74
582	20240426	091000	77498660	15860	15860	15860	15860	403
583	20240426	090900	71107080	15860	15870	15900	15860	107
584	20240426	090800	69407500	15900	15900	15900	15900	136
585	20240426	090700	67245100	15900	15900	15900	15900	84
586	20240426	090600	65909500	15930	15940	15940	15900	22
587	20240426	090500	65559280	15940	15940	15940	15940	20
588	20240426	090400	65240480	15860	15890	15950	15860	261
589	20240426	090300	61097120	15890	15970	15970	15820	154
590	20240426	090200	58659270	15810	15890	15970	15810	112
591	20240426	090100	56881750	15900	15970	15970	15900	2389
592	20240426	090000	18814000	15970	16010	16060	15960	1175