KissMeData/003090/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	183700	1044359540	17750	17750	17750	17750	2579
3	20240416	183600	1044359540	17750	17750	17750	17750	0
4	20240416	183500	1044359540	17750	17750	17750	17750	0
5	20240416	183400	1044359540	17750	17750	17750	17750	0
6	20240416	183300	1044359540	17750	17750	17750	17750	0
7	20240416	183200	1044359540	17750	17750	17750	17750	0
8	20240416	183100	1044359540	17750	17750	17750	17750	0
9	20240416	183000	1044359540	17750	17750	17750	17750	0
10	20240416	182900	1044359540	17750	17750	17750	17750	0
11	20240416	182800	1044359540	17750	17750	17750	17750	0
12	20240416	182700	1044359540	17750	17750	17750	17750	0
13	20240416	182600	1044359540	17750	17750	17750	17750	0
14	20240416	182500	1044359540	17750	17750	17750	17750	0
15	20240416	182400	1044359540	17750	17750	17750	17750	0
16	20240416	182300	1044359540	17750	17750	17750	17750	0
17	20240416	182200	1044359540	17750	17750	17750	17750	0
18	20240416	182100	1044359540	17750	17750	17750	17750	0
19	20240416	182000	1044359540	17750	17750	17750	17750	0
20	20240416	181900	1044359540	17750	17750	17750	17750	0
21	20240416	181800	1044359540	17750	17750	17750	17750	0
22	20240416	181700	1044359540	17750	17750	17750	17750	0
23	20240416	181600	1044359540	17750	17750	17750	17750	0
24	20240416	181500	1044359540	17750	17750	17750	17750	0
25	20240416	181400	1044359540	17750	17750	17750	17750	0
26	20240416	181300	1044359540	17750	17750	17750	17750	0
27	20240416	181200	1044359540	17750	17750	17750	17750	0
28	20240416	181100	1044359540	17750	17750	17750	17750	0
29	20240416	181000	1044359540	17750	17750	17750	17750	0
30	20240416	180900	1044359540	17750	17750	17750	17750	0
31	20240416	180800	1044359540	17750	17750	17750	17750	0
32	20240416	180700	1044359540	17750	17750	17750	17750	2579
33	20240416	180600	1044359540	17750	17750	17750	17750	0
34	20240416	180500	1044359540	17750	17750	17750	17750	0
35	20240416	180400	1044359540	17750	17750	17750	17750	0
36	20240416	180300	1044359540	17750	17750	17750	17750	0
37	20240416	180200	1044359540	17750	17750	17750	17750	0
38	20240416	180100	1044359540	17750	17750	17750	17750	0
39	20240416	180000	1044359540	17750	17750	17750	17750	0
40	20240416	175900	1044359540	17750	17750	17750	17750	0
41	20240416	175800	1044359540	17750	17750	17750	17750	0
42	20240416	175700	1044359540	17750	17750	17750	17750	0
43	20240416	175600	1044359540	17750	17750	17750	17750	0
44	20240416	175500	1044359540	17750	17750	17750	17750	0
45	20240416	175400	1044359540	17750	17750	17750	17750	0
46	20240416	175300	1044359540	17750	17750	17750	17750	0
47	20240416	175200	1044359540	17750	17750	17750	17750	0
48	20240416	175100	1044359540	17750	17750	17750	17750	0
49	20240416	175000	1044359540	17750	17750	17750	17750	0
50	20240416	174900	1044359540	17750	17750	17750	17750	0
51	20240416	174800	1044359540	17750	17750	17750	17750	0
52	20240416	174700	1044359540	17750	17750	17750	17750	0
53	20240416	174600	1044359540	17750	17750	17750	17750	0
54	20240416	174500	1044359540	17750	17750	17750	17750	0
55	20240416	174400	1044359540	17750	17750	17750	17750	0
56	20240416	174300	1044359540	17750	17750	17750	17750	0
57	20240416	174200	1044359540	17750	17750	17750	17750	0
58	20240416	174100	1044359540	17750	17750	17750	17750	0
59	20240416	174000	1044359540	17750	17750	17750	17750	0
60	20240416	173900	1044359540	17750	17750	17750	17750	0
61	20240416	173800	1044359540	17750	17750	17750	17750	0
62	20240416	173700	1044359540	17750	17750	17750	17750	2579
63	20240416	173600	1044359540	17750	17750	17750	17750	0
64	20240416	173500	1044359540	17750	17750	17750	17750	0
65	20240416	173400	1044359540	17750	17750	17750	17750	0
66	20240416	173300	1044359540	17750	17750	17750	17750	0
67	20240416	173200	1044359540	17750	17750	17750	17750	0
68	20240416	173100	1044359540	17750	17750	17750	17750	0
69	20240416	173000	1044359540	17750	17750	17750	17750	0
70	20240416	172900	1044359540	17750	17750	17750	17750	0
71	20240416	172800	1044359540	17750	17750	17750	17750	0
72	20240416	172700	1044359540	17750	17750	17750	17750	0
73	20240416	172600	1044359540	17750	17750	17750	17750	0
74	20240416	172500	1044359540	17750	17750	17750	17750	0
75	20240416	172400	1044359540	17750	17750	17750	17750	0
76	20240416	172300	1044359540	17750	17750	17750	17750	0
77	20240416	172200	1044359540	17750	17750	17750	17750	0
78	20240416	172100	1044359540	17750	17750	17750	17750	0
79	20240416	172000	1044359540	17750	17750	17750	17750	0
80	20240416	171900	1044359540	17750	17750	17750	17750	0
81	20240416	171800	1044359540	17750	17750	17750	17750	0
82	20240416	171700	1044359540	17750	17750	17750	17750	0
83	20240416	171600	1044359540	17750	17750	17750	17750	0
84	20240416	171500	1044359540	17750	17750	17750	17750	0
85	20240416	171400	1044359540	17750	17750	17750	17750	0
86	20240416	171300	1044359540	17750	17750	17750	17750	0
87	20240416	171200	1044359540	17750	17750	17750	17750	0
88	20240416	171100	1044359540	17750	17750	17750	17750	0
89	20240416	171000	1044359540	17750	17750	17750	17750	0
90	20240416	170900	1044359540	17750	17750	17750	17750	0
91	20240416	170800	1044359540	17750	17750	17750	17750	0
92	20240416	170700	1044359540	17750	17750	17750	17750	2579
93	20240416	170600	1044359540	17750	17750	17750	17750	0
94	20240416	170500	1044359540	17750	17750	17750	17750	0
95	20240416	170400	1044359540	17750	17750	17750	17750	0
96	20240416	170300	1044359540	17750	17750	17750	17750	0
97	20240416	170200	1044359540	17750	17750	17750	17750	0
98	20240416	170100	1044359540	17750	17750	17750	17750	0
99	20240416	170000	1044359540	17750	17750	17750	17750	0
100	20240416	165900	1044359540	17750	17750	17750	17750	0
101	20240416	165800	1044359540	17750	17750	17750	17750	0
102	20240416	165700	1044359540	17750	17750	17750	17750	0
103	20240416	165600	1044359540	17750	17750	17750	17750	0
104	20240416	165500	1044359540	17750	17750	17750	17750	0
105	20240416	165400	1044359540	17750	17750	17750	17750	0
106	20240416	165300	1044359540	17750	17750	17750	17750	0
107	20240416	165200	1044359540	17750	17750	17750	17750	0
108	20240416	165100	1044359540	17750	17750	17750	17750	0
109	20240416	165000	1044359540	17750	17750	17750	17750	0
110	20240416	164900	1044359540	17750	17750	17750	17750	0
111	20240416	164800	1044359540	17750	17750	17750	17750	0
112	20240416	164700	1044359540	17750	17750	17750	17750	0
113	20240416	164600	1044359540	17750	17750	17750	17750	0
114	20240416	164500	1044359540	17750	17750	17750	17750	0
115	20240416	164400	1044359540	17750	17750	17750	17750	0
116	20240416	164300	1044359540	17750	17750	17750	17750	0
117	20240416	164200	1044359540	17750	17750	17750	17750	0
118	20240416	164100	1044359540	17750	17750	17750	17750	0
119	20240416	164000	1044359540	17750	17750	17750	17750	0
120	20240416	163900	1044359540	17750	17750	17750	17750	0
121	20240416	163800	1044359540	17750	17750	17750	17750	0
122	20240416	163700	1044359540	17750	17750	17750	17750	2579
123	20240416	163600	1044359540	17750	17750	17750	17750	0
124	20240416	163500	1044359540	17750	17750	17750	17750	0
125	20240416	163400	1044359540	17750	17750	17750	17750	0
126	20240416	163300	1044359540	17750	17750	17750	17750	0
127	20240416	163200	1044359540	17750	17750	17750	17750	0
128	20240416	163100	1044359540	17750	17750	17750	17750	0
129	20240416	163000	1044359540	17750	17750	17750	17750	0
130	20240416	162900	1044359540	17750	17750	17750	17750	0
131	20240416	162800	1044359540	17750	17750	17750	17750	0
132	20240416	162700	1044359540	17750	17750	17750	17750	0
133	20240416	162600	1044359540	17750	17750	17750	17750	0
134	20240416	162500	1044359540	17750	17750	17750	17750	0
135	20240416	162400	1044359540	17750	17750	17750	17750	0
136	20240416	162300	1044359540	17750	17750	17750	17750	0
137	20240416	162200	1044359540	17750	17750	17750	17750	0
138	20240416	162100	1044359540	17750	17750	17750	17750	0
139	20240416	162000	1044359540	17750	17750	17750	17750	0
140	20240416	161900	1044359540	17750	17750	17750	17750	0
141	20240416	161800	1044359540	17750	17750	17750	17750	0
142	20240416	161700	1044359540	17750	17750	17750	17750	0
143	20240416	161600	1044359540	17750	17750	17750	17750	0
144	20240416	161500	1044359540	17750	17750	17750	17750	0
145	20240416	161400	1044359540	17750	17750	17750	17750	0
146	20240416	161300	1044359540	17750	17750	17750	17750	0
147	20240416	161200	1044359540	17750	17750	17750	17750	0
148	20240416	161100	1044359540	17750	17750	17750	17750	0
149	20240416	161000	1044359540	17750	17750	17750	17750	0
150	20240416	160900	1044359540	17750	17750	17750	17750	0
151	20240416	160800	1044359540	17750	17750	17750	17750	0
152	20240416	160700	1044359540	17750	17750	17750	17750	2579
153	20240416	160600	1044359540	17750	17750	17750	17750	0
154	20240416	160500	1044359540	17750	17750	17750	17750	0
155	20240416	160400	1044359540	17750	17750	17750	17750	0
156	20240416	160300	1044359540	17750	17750	17750	17750	0
157	20240416	160200	1044359540	17750	17750	17750	17750	0
158	20240416	160100	1044359540	17750	17750	17750	17750	0
159	20240416	160000	1044359540	17750	17750	17750	17750	0
160	20240416	155900	1044359540	17750	17750	17750	17750	0
161	20240416	155800	1044359540	17750	17750	17750	17750	0
162	20240416	155700	1044359540	17750	17750	17750	17750	0
163	20240416	155600	1044359540	17750	17750	17750	17750	0
164	20240416	155500	1044359540	17750	17750	17750	17750	0
165	20240416	155400	1044359540	17750	17750	17750	17750	0
166	20240416	155300	1044359540	17750	17750	17750	17750	0
167	20240416	155200	1044359540	17750	17750	17750	17750	0
168	20240416	155100	1044359540	17750	17750	17750	17750	0
169	20240416	155000	1044359540	17750	17750	17750	17750	0
170	20240416	154900	1044359540	17750	17750	17750	17750	0
171	20240416	154800	1044359540	17750	17750	17750	17750	0
172	20240416	154700	1044359540	17750	17750	17750	17750	0
173	20240416	154600	1044359540	17750	17750	17750	17750	0
174	20240416	154500	1044359540	17750	17750	17750	17750	0
175	20240416	154400	1044359540	17750	17750	17750	17750	0
176	20240416	154300	1044359540	17750	17750	17750	17750	0
177	20240416	154200	1044359540	17750	17750	17750	17750	0
178	20240416	154100	1044359540	17750	17750	17750	17750	0
179	20240416	154000	1044359540	17750	17750	17750	17750	0
180	20240416	153900	1044359540	17750	17750	17750	17750	0
181	20240416	153800	1044359540	17750	17750	17750	17750	0
182	20240416	153700	1044359540	17750	17750	17750	17750	2579
183	20240416	153600	1044359540	17750	17750	17750	17750	0
184	20240416	153500	1044359540	17750	17750	17750	17750	0
185	20240416	153400	1044359540	17750	17750	17750	17750	0
186	20240416	153300	1044359540	17750	17750	17750	17750	0
187	20240416	153200	1044359540	17750	17750	17750	17750	0
188	20240416	153100	1044359540	17750	17750	17750	17750	0
189	20240416	153000	1044359540	17750	17750	17750	17750	2579
190	20240416	152900	998582290	17720	17720	17720	17720	0
191	20240416	152800	998582290	17720	17720	17720	17720	0
192	20240416	152700	998582290	17720	17720	17720	17720	0
193	20240416	152600	998582290	17720	17720	17720	17720	0
194	20240416	152500	998582290	17720	17720	17720	17720	0
195	20240416	152400	998582290	17720	17720	17720	17720	0
196	20240416	152300	998582290	17720	17720	17720	17720	0
197	20240416	152200	998582290	17720	17720	17720	17720	0
198	20240416	152100	998582290	17720	17720	17720	17720	0
199	20240416	152000	998582290	17720	17720	17720	17720	0
200	20240416	151900	998582290	17720	17720	17760	17720	322
201	20240416	151800	992864510	17750	17720	17750	17720	24
202	20240416	151700	992439050	17740	17760	17760	17740	22
203	20240416	151600	992048650	17760	17770	17770	17760	10
204	20240416	151500	991871010	17770	17770	17770	17770	112
205	20240416	151400	989880770	17770	17760	17800	17760	355
206	20240416	151300	983570320	17720	17790	17790	17720	640
207	20240416	151200	972200020	17790	17800	17820	17790	98
208	20240416	151100	970455140	17790	17750	17790	17750	28
209	20240416	151000	969957200	17790	17720	17790	17720	12
210	20240416	150900	969744230	17720	17720	17750	17720	197
211	20240416	150800	966251080	17720	17720	17730	17720	17
212	20240416	150700	965949830	17720	17720	17720	17720	8
213	20240416	150600	965808070	17740	17720	17740	17720	154
214	20240416	150500	963077180	17720	17720	17720	17720	6
215	20240416	150400	962970860	17730	17720	17740	17720	280
216	20240416	150300	958006100	17720	17740	17740	17720	107
217	20240416	150200	956109000	17730	17730	17740	17730	48
218	20240416	150100	955257710	17730	17730	17730	17730	7
219	20240416	150000	955133600	17740	17750	17750	17740	110
220	20240416	145900	953181440	17760	17760	17760	17760	17
221	20240416	145800	952879520	17760	17770	17770	17760	30
222	20240416	145700	952346710	17770	17760	17770	17750	243
223	20240416	145600	948030600	17760	17760	17760	17760	39
224	20240416	145500	947337960	17760	17760	17760	17760	5
225	20240416	145400	947249160	17790	17780	17790	17780	174
226	20240416	145300	944155080	17780	17780	17780	17780	99
227	20240416	145200	942394860	17770	17770	17770	17770	0
228	20240416	145100	942394860	17770	17770	17770	17770	34
229	20240416	145000	941790680	17780	17780	17780	17780	6
230	20240416	144900	941684000	17780	17780	17780	17780	21
231	20240416	144800	941310620	17780	17760	17800	17760	363
232	20240416	144700	934860500	17750	17750	17750	17750	25
233	20240416	144600	934416750	17760	17740	17760	17740	29
234	20240416	144500	933901930	17750	17720	17750	17720	63
235	20240416	144400	932785210	17720	17720	17720	17720	35
236	20240416	144300	932165010	17720	17720	17720	17720	29
237	20240416	144200	931651130	17700	17740	17740	17690	177
238	20240416	144100	928514620	17740	17740	17740	17740	17
239	20240416	144000	928213040	17750	17750	17750	17750	0
240	20240416	143900	928213040	17750	17750	17750	17750	0
241	20240416	143800	928213040	17750	17750	17750	17750	1
242	20240416	143700	928195290	17760	17760	17760	17760	5
243	20240416	143600	928106490	17750	17750	17750	17750	0
244	20240416	143500	928106490	17750	17750	17750	17750	123
245	20240416	143400	925923240	17740	17760	17760	17740	210
246	20240416	143300	922193840	17760	17760	17760	17760	0
247	20240416	143200	922193840	17760	17760	17760	17760	5
248	20240416	143100	922105040	17760	17760	17760	17760	0
249	20240416	143000	922105040	17760	17760	17760	17760	10
250	20240416	142900	921927440	17740	17740	17740	17740	2
251	20240416	142800	921891960	17800	17740	17840	17740	388
252	20240416	142700	914998340	17740	17740	17740	17740	31
253	20240416	142600	914448400	17740	17740	17740	17740	15
254	20240416	142500	914182300	17740	17750	17750	17740	10
255	20240416	142400	914004830	17750	17750	17750	17750	4
256	20240416	142300	913933830	17750	17750	17750	17750	5
257	20240416	142200	913845080	17750	17750	17750	17750	4
258	20240416	142100	913774080	17760	17760	17810	17760	380
259	20240416	142000	907010870	17760	17780	17790	17760	26
260	20240416	141900	906548450	17780	17760	17780	17760	14
261	20240416	141800	906299630	17780	17800	17800	17760	19
262	20240416	141700	905961610	17760	17760	17840	17750	267
263	20240416	141600	901218670	17780	17770	17780	17760	8
264	20240416	141500	901076500	17770	17760	17770	17760	6
265	20240416	141400	900969920	17740	17740	17740	17740	4
266	20240416	141300	900898960	17720	17730	17780	17720	187
267	20240416	141200	897577650	17720	17690	17730	17690	436
268	20240416	141100	889854950	17700	17700	17700	17700	31
269	20240416	141000	889306250	17700	17700	17700	17700	18
270	20240416	140900	888987650	17710	17710	17710	17710	17
271	20240416	140800	888686580	17710	17710	17710	17710	14
272	20240416	140700	888438640	17710	17710	17710	17710	5
273	20240416	140600	888350090	17710	17720	17720	17710	31
274	20240416	140500	887800980	17710	17720	17720	17710	66
275	20240416	140400	886631470	17720	17720	17720	17720	15
276	20240416	140300	886365670	17720	17720	17720	17720	16
277	20240416	140200	886082150	17720	17720	17720	17720	55
278	20240416	140100	885107550	17720	17720	17720	17720	5
279	20240416	140000	885018950	17720	17710	17720	17710	70
280	20240416	135900	883779210	17700	17700	17700	17700	16
281	20240416	135800	883496010	17700	17720	17720	17700	604
282	20240416	135700	872804760	17720	17720	17720	17720	5
283	20240416	135600	872716160	17730	17760	17780	17730	3432
284	20240416	135500	811855630	17780	17760	17790	17760	100
285	20240416	135400	810078210	17780	17750	17810	17750	176
286	20240416	135300	806951510	17740	17740	17740	17740	4
287	20240416	135200	806880550	17740	17740	17740	17740	17
288	20240416	135100	806578970	17740	17740	17740	17740	24
289	20240416	135000	806153210	17750	17740	17750	17740	18
290	20240416	134900	805833880	17740	17740	17740	17740	0
291	20240416	134800	805833880	17740	17740	17740	17740	16
292	20240416	134700	805550040	17740	17740	17740	17740	17
293	20240416	134600	805248460	17740	17760	17760	17740	37
294	20240416	134500	804591500	17760	17760	17760	17760	5
295	20240416	134400	804502700	17780	17760	17780	17760	32
296	20240416	134300	803933840	17760	17780	17780	17760	6
297	20240416	134200	803827260	17770	17770	17770	17760	22
298	20240416	134100	803436360	17760	17770	17770	17760	34
299	20240416	134000	802832380	17760	17780	17780	17760	22
300	20240416	133900	802441320	17760	17760	17760	17750	8
301	20240416	133800	802299290	17750	17750	17850	17750	33
302	20240416	133700	801712410	17750	17750	17760	17750	18
303	20240416	133600	801392750	17730	17750	17750	17730	17
304	20240416	133500	801091100	17730	17830	17830	17730	16
305	20240416	133400	800806410	17720	17750	17750	17720	133
306	20240416	133300	798448320	17750	17840	17840	17740	60
307	20240416	133200	797382030	17790	17750	17790	17730	9
308	20240416	133100	797222360	17840	17730	17840	17730	6
309	20240416	133000	797115810	17750	17760	17770	17750	12
310	20240416	132900	796902780	17760	17710	17790	17700	75
311	20240416	132800	795571340	17710	17720	17720	17710	133
312	20240416	132700	793215230	17720	17720	17720	17720	40
313	20240416	132600	792506430	17730	17690	17730	17690	169
314	20240416	132500	789512540	17690	17710	17710	17690	12
315	20240416	132400	789300240	17690	17710	17710	17690	21
316	20240416	132300	788928410	17710	17710	17710	17690	7
317	20240416	132200	788804540	17690	17720	17720	17690	144
318	20240416	132100	786254400	17730	17730	17730	17720	64
319	20240416	132000	785119730	17730	17730	17730	17730	20
320	20240416	131900	784765130	17730	17730	17730	17730	25
321	20240416	131800	784321880	17730	17730	17730	17730	4
322	20240416	131700	784250960	17730	17730	17730	17730	17
323	20240416	131600	783949550	17730	17730	17730	17730	4
324	20240416	131500	783878630	17750	17730	17750	17730	6
325	20240416	131400	783772230	17730	17750	17750	17730	5
326	20240416	131300	783683560	17750	17780	17780	17750	12
327	20240416	131200	783470290	17750	17720	17750	17720	99
328	20240416	131100	781715620	17700	17700	17700	17700	7
329	20240416	131000	781591720	17700	17700	17700	17700	145
330	20240416	130900	779025220	17730	17720	17740	17700	79
331	20240416	130800	777624480	17720	17720	17730	17710	50
332	20240416	130700	776738510	17700	17730	17730	17700	21
333	20240416	130600	776366340	17700	17690	17730	17680	1928
334	20240416	130500	742204940	17690	17760	17760	17680	1072
335	20240416	130400	723211700	17750	17750	17750	17750	5
336	20240416	130300	723122950	17750	17760	17760	17750	192
337	20240416	130200	719713080	17750	17750	17750	17750	5
338	20240416	130100	719624330	17760	17760	17760	17760	9
339	20240416	130000	719464490	17740	17750	17780	17740	41
340	20240416	125900	718736040	17750	17750	17750	17750	4
341	20240416	125800	718665040	17740	17750	17760	17740	24
342	20240416	125700	718239090	17750	17750	17750	17740	59
343	20240416	125600	717192120	17770	17770	17770	17770	5
344	20240416	125500	717103270	17770	17770	17770	17770	5
345	20240416	125400	717014420	17770	17760	17770	17760	39
346	20240416	125300	716321690	17750	17750	17790	17750	23
347	20240416	125200	715913180	17730	17730	17780	17730	18
348	20240416	125100	715593490	17730	17720	17730	17700	73
349	20240416	125000	714299840	17720	17720	17720	17720	2
350	20240416	124900	714264400	17730	17730	17730	17730	2
351	20240416	124800	714228940	17690	17690	17690	17690	0
352	20240416	124700	714228940	17690	17690	17710	17670	100
353	20240416	124600	712460890	17670	17690	17690	17670	9
354	20240416	124500	712301760	17690	17690	17690	17690	0
355	20240416	124400	712301760	17690	17690	17690	17690	9
356	20240416	124300	712142550	17700	17700	17700	17700	1
357	20240416	124200	712124850	17690	17690	17690	17690	1
358	20240416	124100	712107160	17720	17680	17720	17680	31
359	20240416	124000	711558700	17690	17730	17740	17690	1226
360	20240416	123900	689853290	17730	17730	17730	17730	0
361	20240416	123800	689853290	17730	17730	17730	17730	0
362	20240416	123700	689853290	17730	17730	17730	17730	7
363	20240416	123600	689729180	17730	17720	17730	17720	4
364	20240416	123500	689658290	17720	17720	17720	17710	224
365	20240416	123400	685689070	17720	17750	17750	17720	328
366	20240416	123300	679873040	17750	17750	17750	17750	0
367	20240416	123200	679873040	17750	17750	17750	17750	22
368	20240416	123100	679482540	17750	17750	17750	17750	0
369	20240416	123000	679482540	17750	17750	17750	17750	12
370	20240416	122900	679269540	17750	17750	17750	17750	0
371	20240416	122800	679269540	17750	17750	17750	17750	0
372	20240416	122700	679269540	17750	17750	17750	17750	11
373	20240416	122600	679074290	17760	17760	17760	17760	0
374	20240416	122500	679074290	17760	17760	17760	17760	100
375	20240416	122400	677298290	17770	17790	17790	17770	28
376	20240416	122300	676800710	17790	17790	17790	17790	0
377	20240416	122200	676800710	17790	17790	17790	17790	1
378	20240416	122100	676782920	17770	17770	17770	17770	0
379	20240416	122000	676782920	17770	17780	17830	17770	106
380	20240416	121900	674893440	17750	17750	17750	17750	1
381	20240416	121800	674875690	17760	17740	17760	17740	195
382	20240416	121700	671413310	17720	17680	17720	17680	3
383	20240416	121600	671360230	17720	17660	17720	17660	121
384	20240416	121500	669216480	17660	17660	17660	17660	1
385	20240416	121400	669198820	17650	17650	17650	17650	82
386	20240416	121300	667751520	17660	17660	17660	17650	164
387	20240416	121200	664855750	17680	17680	17680	17680	1
388	20240416	121100	664838070	17670	17670	17670	17670	6
389	20240416	121000	664732050	17660	17650	17670	17650	138
390	20240416	120900	662295720	17650	17650	17650	17650	0
391	20240416	120800	662295720	17650	17650	17650	17650	0
392	20240416	120700	662295720	17650	17660	17690	17650	39
393	20240416	120600	661607190	17650	17650	17650	17650	29
394	20240416	120500	661095340	17650	17650	17650	17650	86
395	20240416	120400	659577440	17640	17640	17640	17640	29
396	20240416	120300	659065880	17640	17670	17670	17640	22
397	20240416	120200	658677650	17670	17670	17670	17670	5
398	20240416	120100	658589300	17680	17680	17680	17680	20
399	20240416	120000	658235700	17680	17650	17690	17650	69
400	20240416	115900	657016330	17670	17680	17690	17650	233
401	20240416	115800	652901780	17700	17700	17700	17700	0
402	20240416	115700	652901780	17700	17670	17700	17670	82
403	20240416	115600	651452650	17690	17660	17690	17660	79
404	20240416	115500	650057360	17650	17650	17650	17650	1
405	20240416	115400	650039710	17680	17650	17710	17650	59
406	20240416	115300	648997720	17650	17660	17670	17650	94
407	20240416	115200	647337980	17670	17710	17710	17640	448
408	20240416	115100	639431750	17680	17680	17680	17680	0
409	20240416	115000	639431750	17680	17660	17720	17650	160
410	20240416	114900	636603480	17710	17710	17710	17710	15
411	20240416	114800	636337830	17690	17660	17760	17660	104
412	20240416	114700	634497320	17680	17680	17680	17680	1
413	20240416	114600	634479640	17660	17660	17690	17660	23
414	20240416	114500	634073250	17670	17690	17690	17660	8
415	20240416	114400	633931880	17660	17650	17660	17640	142
416	20240416	114300	631426030	17650	17650	17650	17650	13
417	20240416	114200	631196580	17650	17650	17650	17650	0
418	20240416	114100	631196580	17650	17650	17650	17650	34
419	20240416	114000	630596480	17660	17650	17660	17650	7
420	20240416	113900	630472870	17660	17660	17660	17660	5
421	20240416	113800	630384570	17660	17650	17670	17650	33
422	20240416	113700	629802060	17690	17690	17690	17690	0
423	20240416	113600	629802060	17690	17650	17690	17650	12
424	20240416	113500	629590120	17660	17640	17660	17640	4
425	20240416	113400	629519520	17670	17640	17670	17640	325
426	20240416	113300	623783290	17650	17630	17650	17630	6
427	20240416	113200	623677440	17650	17620	17650	17620	32
428	20240416	113100	623113430	17630	17620	17630	17610	269
429	20240416	113000	618376200	17620	17620	17620	17620	3
430	20240416	112900	618323340	17620	17620	17620	17620	0
431	20240416	112800	618323340	17620	17620	17620	17620	1
432	20240416	112700	618305720	17630	17610	17630	17610	196
433	20240416	112600	614854120	17600	17610	17610	17600	281
434	20240416	112500	609906400	17610	17610	17620	17610	65
435	20240416	112400	608761740	17630	17640	17640	17630	68
436	20240416	112300	607562720	17650	17650	17650	17650	0
437	20240416	112200	607562720	17650	17650	17650	17650	23
438	20240416	112100	607156770	17660	17660	17660	17660	28
439	20240416	112000	606662290	17660	17660	17660	17660	3
440	20240416	111900	606609310	17670	17650	17670	17650	13
441	20240416	111800	606379720	17640	17650	17650	17640	41
442	20240416	111700	605656180	17640	17630	17640	17630	143
443	20240416	111600	603134900	17630	17620	17630	17620	164
444	20240416	111500	600244120	17610	17610	17610	17610	2
445	20240416	111400	600208900	17620	17620	17620	17620	6
446	20240416	111300	600103180	17620	17630	17630	17620	50
447	20240416	111200	599221880	17630	17620	17630	17620	56
448	20240416	111100	598234720	17620	17610	17620	17610	224
449	20240416	111000	594288510	17670	17700	17700	17610	629
450	20240416	110900	583187670	17710	17720	17720	17710	84
451	20240416	110800	581699920	17710	17710	17710	17710	44
452	20240416	110700	580920680	17720	17720	17720	17720	10
453	20240416	110600	580743480	17720	17720	17720	17720	30
454	20240416	110500	580211880	17710	17710	17710	17710	29
455	20240416	110400	579698290	17720	17740	17740	17720	799
456	20240416	110300	565538280	17740	17750	17750	17740	19
457	20240416	110200	565201190	17730	17720	17730	17720	359
458	20240416	110100	558838240	17710	17710	17710	17710	1
459	20240416	110000	558820530	17710	17750	17750	17700	2187
460	20240416	105900	520081100	17720	17790	17790	17720	1114
461	20240416	105800	500304540	17800	17800	17800	17800	32
462	20240416	105700	499734940	17800	17780	17810	17780	351
463	20240416	105600	493490930	17780	17770	17820	17770	566
464	20240416	105500	483424080	17770	17790	17810	17750	1256
465	20240416	105400	461101370	17810	17780	17810	17780	187
466	20240416	105300	457772720	17810	17770	17810	17760	216
467	20240416	105200	453933260	17760	17810	17810	17760	1318
468	20240416	105100	430511410	17770	17760	17780	17760	562
469	20240416	105000	420525790	17750	17740	17750	17740	58
470	20240416	104900	419496590	17700	17780	17780	17660	1296
471	20240416	104800	396531080	17800	17840	17860	17790	2719
472	20240416	104700	348106450	17850	17880	17880	17850	1070
473	20240416	104600	328989380	17890	17890	17890	17890	3
474	20240416	104500	328935710	17890	17890	17890	17880	22
475	20240416	104400	328542140	17890	17890	17890	17890	88
476	20240416	104300	326967820	17880	17880	17880	17880	0
477	20240416	104200	326967820	17880	17900	17900	17880	264
478	20240416	104100	322243580	17900	17900	17910	17900	94
479	20240416	104000	320560690	17900	17900	17900	17900	154
480	20240416	103900	317804090	17900	17900	17900	17900	100
481	20240416	103800	316014090	17920	17910	17920	17910	6
482	20240416	103700	315906580	17910	17910	17940	17910	8
483	20240416	103600	315763220	17930	17890	17930	17890	119
484	20240416	103500	313633220	17900	17870	17900	17870	306
485	20240416	103400	308162030	17870	17870	17870	17870	65
486	20240416	103300	307000480	17870	17880	17880	17870	197
487	20240416	103200	303478570	17880	17880	17890	17880	23
488	20240416	103100	303067320	17880	17880	17880	17880	12
489	20240416	103000	302852760	17880	17890	17890	17880	20
490	20240416	102900	302495070	17890	17890	17900	17890	12
491	20240416	102800	302280330	17900	17890	17900	17890	5
492	20240416	102700	302190840	17900	17920	17920	17900	200
493	20240416	102600	298609820	17910	17910	17910	17910	0
494	20240416	102500	298609820	17910	17910	17910	17910	0
495	20240416	102400	298609820	17910	17910	17910	17910	1
496	20240416	102300	298591910	17940	17910	17940	17910	177
497	20240416	102200	295420070	17910	17900	17910	17900	2
498	20240416	102100	295384260	17900	17880	17930	17880	236
499	20240416	102000	291162830	17890	17930	17930	17880	2214
500	20240416	101900	251493030	17930	17930	17940	17930	39
501	20240416	101800	250793600	17930	17930	17930	17930	11
502	20240416	101700	250596370	17940	17940	17940	17930	32
503	20240416	101600	250022500	17940	17940	17940	17940	21
504	20240416	101500	249645760	17930	17940	17940	17930	26
505	20240416	101400	249179560	17940	17940	17940	17940	29
506	20240416	101300	248659300	17940	17940	17950	17930	15
507	20240416	101200	248390280	17930	17940	17940	17930	12
508	20240416	101100	248175110	17940	17950	17950	17940	44
509	20240416	101000	247385700	17950	17950	17950	17950	235
510	20240416	100900	243167450	17950	17950	17950	17950	22
511	20240416	100800	242772550	17950	17950	17950	17950	0
512	20240416	100700	242772550	17950	17960	17960	17950	84
513	20240416	100600	241264140	17950	17950	17950	17950	41
514	20240416	100500	240528190	17950	17960	17960	17950	14
515	20240416	100400	240276860	17960	17960	17960	17960	2
516	20240416	100300	240240940	17950	17950	17950	17950	0
517	20240416	100200	240240940	17950	17950	17950	17950	0
518	20240416	100100	240240940	17950	17950	17960	17950	26
519	20240416	100000	239774140	17960	17930	17960	17930	107
520	20240416	095900	237854760	17940	17940	17940	17930	29
521	20240416	095800	237334600	17940	17940	17940	17940	13
522	20240416	095700	237101380	17930	17930	17930	17930	3
523	20240416	095600	237047590	17960	17960	17960	17940	884
524	20240416	095500	221186710	17960	17960	17960	17960	45
525	20240416	095400	220378510	17960	17960	17960	17960	29
526	20240416	095300	219857670	17950	17950	17950	17950	0
527	20240416	095200	219857670	17950	17950	17950	17950	70
528	20240416	095100	218601170	17960	17960	17960	17960	8
529	20240416	095000	218457490	17960	17960	18040	17960	609
530	20240416	094900	207489810	17960	17960	17960	17960	33
531	20240416	094800	206897130	17960	17960	17960	17960	70
532	20240416	094700	205639930	17950	17950	17950	17950	0
533	20240416	094600	205639930	17950	17950	17950	17950	1
534	20240416	094500	205621980	17970	17960	17970	17960	12
535	20240416	094400	205406350	17970	17960	17970	17960	23
536	20240416	094300	204993060	17970	17950	17970	17950	57
537	20240416	094200	203969890	17950	17950	17950	17950	1
538	20240416	094100	203951940	17950	17940	17950	17940	438
539	20240416	094000	196094160	17940	17940	17940	17940	0
540	20240416	093900	196094160	17940	17940	17940	17930	62
541	20240416	093800	194982240	17940	17940	17940	17940	3
542	20240416	093700	194928420	17930	17940	17940	17930	53
543	20240416	093600	193977900	17960	17930	17960	17930	36
544	20240416	093500	193332030	17930	17930	17930	17930	1
545	20240416	093400	193314100	17920	17930	17930	17920	20
546	20240416	093300	192955510	17920	17920	17940	17920	422
547	20240416	093200	185390170	17930	18010	18010	17920	2388
548	20240416	093100	142443680	18010	18040	18040	18010	1011
549	20240416	093000	124218860	18040	18050	18070	18040	582
550	20240416	092900	113718140	18040	18040	18040	18030	569
551	20240416	092800	103453700	18030	18030	18030	18030	1
552	20240416	092700	103435670	18030	18030	18030	18030	1
553	20240416	092600	103417640	18030	18030	18030	18030	7
554	20240416	092500	103291430	18030	18030	18030	18030	22
555	20240416	092400	102894770	18030	18030	18030	18030	1
556	20240416	092300	102876740	18030	18030	18030	18030	0
557	20240416	092200	102876740	18030	18030	18030	18030	11
558	20240416	092100	102678410	18030	18030	18030	18030	12
559	20240416	092000	102462050	18030	18030	18030	18030	0
560	20240416	091900	102462050	18030	18060	18060	18030	117
561	20240416	091800	100349680	18070	18090	18090	18070	94
562	20240416	091700	98649240	18090	18090	18090	18090	0
563	20240416	091600	98649240	18090	18100	18100	18090	6
564	20240416	091500	98540680	18100	18040	18100	18040	248
565	20240416	091400	94063760	18050	18070	18090	18030	2422
566	20240416	091300	50340570	18060	18070	18070	18060	167
567	20240416	091200	47322890	18070	18080	18080	18070	110
568	20240416	091100	45334100	18070	18090	18100	18070	229
569	20240416	091000	41195090	18080	18140	18140	18080	14
570	20240416	090900	40941690	18140	18060	18140	18060	88
571	20240416	090800	39351570	18060	18060	18060	18060	0
572	20240416	090700	39351570	18060	18070	18090	18060	355
573	20240416	090600	32934170	18070	18100	18100	18070	440
574	20240416	090500	24981250	18100	18100	18100	18100	28
575	20240416	090400	24474450	18100	18090	18100	18090	42
576	20240416	090300	23714560	18090	18110	18110	18090	229
577	20240416	090200	19571370	18090	18120	18120	18090	539
578	20240416	090100	9818190	18170	18120	18170	18090	189
579	20240416	090000	6398320	18130	18120	18140	18120	353