KissMeData/089980/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194400	1116107680	18870	18870	18870	18870	3132
3	20240408	194300	1116107680	18870	18870	18870	18870	0
4	20240408	194200	1116107680	18870	18870	18870	18870	0
5	20240408	194100	1116107680	18870	18870	18870	18870	0
6	20240408	194000	1116107680	18870	18870	18870	18870	0
7	20240408	193900	1116107680	18870	18870	18870	18870	0
8	20240408	193800	1116107680	18870	18870	18870	18870	0
9	20240408	193700	1116107680	18870	18870	18870	18870	0
10	20240408	193600	1116107680	18870	18870	18870	18870	0
11	20240408	193500	1116107680	18870	18870	18870	18870	0
12	20240408	193400	1116107680	18870	18870	18870	18870	0
13	20240408	193300	1116107680	18870	18870	18870	18870	0
14	20240408	193200	1116107680	18870	18870	18870	18870	0
15	20240408	193100	1116107680	18870	18870	18870	18870	0
16	20240408	193000	1116107680	18870	18870	18870	18870	0
17	20240408	192900	1116107680	18870	18870	18870	18870	0
18	20240408	192800	1116107680	18870	18870	18870	18870	0
19	20240408	192700	1116107680	18870	18870	18870	18870	0
20	20240408	192600	1116107680	18870	18870	18870	18870	0
21	20240408	192500	1116107680	18870	18870	18870	18870	0
22	20240408	192400	1116107680	18870	18870	18870	18870	0
23	20240408	192300	1116107680	18870	18870	18870	18870	0
24	20240408	192200	1116107680	18870	18870	18870	18870	0
25	20240408	192100	1116107680	18870	18870	18870	18870	0
26	20240408	192000	1116107680	18870	18870	18870	18870	0
27	20240408	191900	1116107680	18870	18870	18870	18870	0
28	20240408	191800	1116107680	18870	18870	18870	18870	0
29	20240408	191700	1116107680	18870	18870	18870	18870	0
30	20240408	191600	1116107680	18870	18870	18870	18870	0
31	20240408	191500	1116107680	18870	18870	18870	18870	0
32	20240408	191400	1116107680	18870	18870	18870	18870	3132
33	20240408	191300	1116107680	18870	18870	18870	18870	0
34	20240408	191200	1116107680	18870	18870	18870	18870	0
35	20240408	191100	1116107680	18870	18870	18870	18870	0
36	20240408	191000	1116107680	18870	18870	18870	18870	0
37	20240408	190900	1116107680	18870	18870	18870	18870	0
38	20240408	190800	1116107680	18870	18870	18870	18870	0
39	20240408	190700	1116107680	18870	18870	18870	18870	0
40	20240408	190600	1116107680	18870	18870	18870	18870	0
41	20240408	190500	1116107680	18870	18870	18870	18870	0
42	20240408	190400	1116107680	18870	18870	18870	18870	0
43	20240408	190300	1116107680	18870	18870	18870	18870	0
44	20240408	190200	1116107680	18870	18870	18870	18870	0
45	20240408	190100	1116107680	18870	18870	18870	18870	0
46	20240408	190000	1116107680	18870	18870	18870	18870	0
47	20240408	185900	1116107680	18870	18870	18870	18870	0
48	20240408	185800	1116107680	18870	18870	18870	18870	0
49	20240408	185700	1116107680	18870	18870	18870	18870	0
50	20240408	185600	1116107680	18870	18870	18870	18870	0
51	20240408	185500	1116107680	18870	18870	18870	18870	0
52	20240408	185400	1116107680	18870	18870	18870	18870	0
53	20240408	185300	1116107680	18870	18870	18870	18870	0
54	20240408	185200	1116107680	18870	18870	18870	18870	0
55	20240408	185100	1116107680	18870	18870	18870	18870	0
56	20240408	185000	1116107680	18870	18870	18870	18870	0
57	20240408	184900	1116107680	18870	18870	18870	18870	0
58	20240408	184800	1116107680	18870	18870	18870	18870	0
59	20240408	184700	1116107680	18870	18870	18870	18870	0
60	20240408	184600	1116107680	18870	18870	18870	18870	0
61	20240408	184500	1116107680	18870	18870	18870	18870	0
62	20240408	184400	1116107680	18870	18870	18870	18870	3132
63	20240408	184300	1116107680	18870	18870	18870	18870	0
64	20240408	184200	1116107680	18870	18870	18870	18870	0
65	20240408	184100	1116107680	18870	18870	18870	18870	0
66	20240408	184000	1116107680	18870	18870	18870	18870	0
67	20240408	183900	1116107680	18870	18870	18870	18870	0
68	20240408	183800	1116107680	18870	18870	18870	18870	0
69	20240408	183700	1116107680	18870	18870	18870	18870	0
70	20240408	183600	1116107680	18870	18870	18870	18870	0
71	20240408	183500	1116107680	18870	18870	18870	18870	0
72	20240408	183400	1116107680	18870	18870	18870	18870	0
73	20240408	183300	1116107680	18870	18870	18870	18870	0
74	20240408	183200	1116107680	18870	18870	18870	18870	0
75	20240408	183100	1116107680	18870	18870	18870	18870	0
76	20240408	183000	1116107680	18870	18870	18870	18870	0
77	20240408	182900	1116107680	18870	18870	18870	18870	0
78	20240408	182800	1116107680	18870	18870	18870	18870	0
79	20240408	182700	1116107680	18870	18870	18870	18870	0
80	20240408	182600	1116107680	18870	18870	18870	18870	0
81	20240408	182500	1116107680	18870	18870	18870	18870	0
82	20240408	182400	1116107680	18870	18870	18870	18870	0
83	20240408	182300	1116107680	18870	18870	18870	18870	0
84	20240408	182200	1116107680	18870	18870	18870	18870	0
85	20240408	182100	1116107680	18870	18870	18870	18870	0
86	20240408	182000	1116107680	18870	18870	18870	18870	0
87	20240408	181900	1116107680	18870	18870	18870	18870	0
88	20240408	181800	1116107680	18870	18870	18870	18870	0
89	20240408	181700	1116107680	18870	18870	18870	18870	0
90	20240408	181600	1116107680	18870	18870	18870	18870	0
91	20240408	181500	1116107680	18870	18870	18870	18870	0
92	20240408	181400	1116107680	18870	18870	18870	18870	3132
93	20240408	181300	1116107680	18870	18870	18870	18870	0
94	20240408	181200	1116107680	18870	18870	18870	18870	0
95	20240408	181100	1116107680	18870	18870	18870	18870	0
96	20240408	181000	1116107680	18870	18870	18870	18870	0
97	20240408	180900	1116107680	18870	18870	18870	18870	0
98	20240408	180800	1116107680	18870	18870	18870	18870	0
99	20240408	180700	1116107680	18870	18870	18870	18870	0
100	20240408	180600	1116107680	18870	18870	18870	18870	0
101	20240408	180500	1116107680	18870	18870	18870	18870	0
102	20240408	180400	1116107680	18870	18870	18870	18870	0
103	20240408	180300	1116107680	18870	18870	18870	18870	0
104	20240408	180200	1116107680	18870	18870	18870	18870	0
105	20240408	180100	1116107680	18870	18870	18870	18870	0
106	20240408	180000	1116107680	18870	18870	18870	18870	0
107	20240408	175900	1116107680	18870	18870	18870	18870	0
108	20240408	175800	1116107680	18870	18870	18870	18870	0
109	20240408	175700	1116107680	18870	18870	18870	18870	0
110	20240408	175600	1116107680	18870	18870	18870	18870	0
111	20240408	175500	1116107680	18870	18870	18870	18870	0
112	20240408	175400	1116107680	18870	18870	18870	18870	0
113	20240408	175300	1116107680	18870	18870	18870	18870	0
114	20240408	175200	1116107680	18870	18870	18870	18870	0
115	20240408	175100	1116107680	18870	18870	18870	18870	0
116	20240408	175000	1116107680	18870	18870	18870	18870	0
117	20240408	174900	1116107680	18870	18870	18870	18870	0
118	20240408	174800	1116107680	18870	18870	18870	18870	0
119	20240408	174700	1116107680	18870	18870	18870	18870	0
120	20240408	174600	1116107680	18870	18870	18870	18870	0
121	20240408	174500	1116107680	18870	18870	18870	18870	0
122	20240408	174400	1116107680	18870	18870	18870	18870	3132
123	20240408	174300	1116107680	18870	18870	18870	18870	0
124	20240408	174200	1116107680	18870	18870	18870	18870	0
125	20240408	174100	1116107680	18870	18870	18870	18870	0
126	20240408	174000	1116107680	18870	18870	18870	18870	0
127	20240408	173900	1116107680	18870	18870	18870	18870	0
128	20240408	173800	1116107680	18870	18870	18870	18870	0
129	20240408	173700	1116107680	18870	18870	18870	18870	0
130	20240408	173600	1116107680	18870	18870	18870	18870	0
131	20240408	173500	1116107680	18870	18870	18870	18870	0
132	20240408	173400	1116107680	18870	18870	18870	18870	0
133	20240408	173300	1116107680	18870	18870	18870	18870	0
134	20240408	173200	1116107680	18870	18870	18870	18870	0
135	20240408	173100	1116107680	18870	18870	18870	18870	0
136	20240408	173000	1116107680	18870	18870	18870	18870	0
137	20240408	172900	1116107680	18870	18870	18870	18870	0
138	20240408	172800	1116107680	18870	18870	18870	18870	0
139	20240408	172700	1116107680	18870	18870	18870	18870	0
140	20240408	172600	1116107680	18870	18870	18870	18870	0
141	20240408	172500	1116107680	18870	18870	18870	18870	0
142	20240408	172400	1116107680	18870	18870	18870	18870	0
143	20240408	172300	1116107680	18870	18870	18870	18870	0
144	20240408	172200	1116107680	18870	18870	18870	18870	0
145	20240408	172100	1116107680	18870	18870	18870	18870	0
146	20240408	172000	1116107680	18870	18870	18870	18870	0
147	20240408	171900	1116107680	18870	18870	18870	18870	0
148	20240408	171800	1116107680	18870	18870	18870	18870	0
149	20240408	171700	1116107680	18870	18870	18870	18870	0
150	20240408	171600	1116107680	18870	18870	18870	18870	0
151	20240408	171500	1116107680	18870	18870	18870	18870	0
152	20240408	171400	1116107680	18870	18870	18870	18870	3132
153	20240408	171300	1116107680	18870	18870	18870	18870	0
154	20240408	171200	1116107680	18870	18870	18870	18870	0
155	20240408	171100	1116107680	18870	18870	18870	18870	0
156	20240408	171000	1116107680	18870	18870	18870	18870	0
157	20240408	170900	1116107680	18870	18870	18870	18870	0
158	20240408	170800	1116107680	18870	18870	18870	18870	0
159	20240408	170700	1116107680	18870	18870	18870	18870	0
160	20240408	170600	1116107680	18870	18870	18870	18870	0
161	20240408	170500	1116107680	18870	18870	18870	18870	0
162	20240408	170400	1116107680	18870	18870	18870	18870	0
163	20240408	170300	1116107680	18870	18870	18870	18870	0
164	20240408	170200	1116107680	18870	18870	18870	18870	0
165	20240408	170100	1116107680	18870	18870	18870	18870	0
166	20240408	170000	1116107680	18870	18870	18870	18870	0
167	20240408	165900	1116107680	18870	18870	18870	18870	0
168	20240408	165800	1116107680	18870	18870	18870	18870	0
169	20240408	165700	1116107680	18870	18870	18870	18870	0
170	20240408	165600	1116107680	18870	18870	18870	18870	0
171	20240408	165500	1116107680	18870	18870	18870	18870	0
172	20240408	165400	1116107680	18870	18870	18870	18870	0
173	20240408	165300	1116107680	18870	18870	18870	18870	0
174	20240408	165200	1116107680	18870	18870	18870	18870	0
175	20240408	165100	1116107680	18870	18870	18870	18870	0
176	20240408	165000	1116107680	18870	18870	18870	18870	0
177	20240408	164900	1116107680	18870	18870	18870	18870	0
178	20240408	164800	1116107680	18870	18870	18870	18870	0
179	20240408	164700	1116107680	18870	18870	18870	18870	0
180	20240408	164600	1116107680	18870	18870	18870	18870	0
181	20240408	164500	1116107680	18870	18870	18870	18870	0
182	20240408	164400	1116107680	18870	18870	18870	18870	3132
183	20240408	164300	1116107680	18870	18870	18870	18870	0
184	20240408	164200	1116107680	18870	18870	18870	18870	0
185	20240408	164100	1116107680	18870	18870	18870	18870	0
186	20240408	164000	1116107680	18870	18870	18870	18870	0
187	20240408	163900	1116107680	18870	18870	18870	18870	0
188	20240408	163800	1116107680	18870	18870	18870	18870	0
189	20240408	163700	1116107680	18870	18870	18870	18870	0
190	20240408	163600	1116107680	18870	18870	18870	18870	0
191	20240408	163500	1116107680	18870	18870	18870	18870	0
192	20240408	163400	1116107680	18870	18870	18870	18870	0
193	20240408	163300	1116107680	18870	18870	18870	18870	0
194	20240408	163200	1116107680	18870	18870	18870	18870	0
195	20240408	163100	1116107680	18870	18870	18870	18870	0
196	20240408	163000	1116107680	18870	18870	18870	18870	0
197	20240408	162900	1116107680	18870	18870	18870	18870	0
198	20240408	162800	1116107680	18870	18870	18870	18870	0
199	20240408	162700	1116107680	18870	18870	18870	18870	0
200	20240408	162600	1116107680	18870	18870	18870	18870	0
201	20240408	162500	1116107680	18870	18870	18870	18870	0
202	20240408	162400	1116107680	18870	18870	18870	18870	0
203	20240408	162300	1116107680	18870	18870	18870	18870	0
204	20240408	162200	1116107680	18870	18870	18870	18870	0
205	20240408	162100	1116107680	18870	18870	18870	18870	0
206	20240408	162000	1116107680	18870	18870	18870	18870	0
207	20240408	161900	1116107680	18870	18870	18870	18870	0
208	20240408	161800	1116107680	18870	18870	18870	18870	0
209	20240408	161700	1116107680	18870	18870	18870	18870	0
210	20240408	161600	1116107680	18870	18870	18870	18870	0
211	20240408	161500	1116107680	18870	18870	18870	18870	0
212	20240408	161400	1116107680	18870	18870	18870	18870	3132
213	20240408	161300	1116107680	18870	18870	18870	18870	0
214	20240408	161200	1116107680	18870	18870	18870	18870	0
215	20240408	161100	1116107680	18870	18870	18870	18870	0
216	20240408	161000	1116107680	18870	18870	18870	18870	0
217	20240408	160900	1116107680	18870	18870	18870	18870	0
218	20240408	160800	1116107680	18870	18870	18870	18870	0
219	20240408	160700	1116107680	18870	18870	18870	18870	0
220	20240408	160600	1116107680	18870	18870	18870	18870	0
221	20240408	160500	1116107680	18870	18870	18870	18870	0
222	20240408	160400	1116107680	18870	18870	18870	18870	0
223	20240408	160300	1116107680	18870	18870	18870	18870	0
224	20240408	160200	1116107680	18870	18870	18870	18870	0
225	20240408	160100	1116107680	18870	18870	18870	18870	0
226	20240408	160000	1116107680	18870	18870	18870	18870	0
227	20240408	155900	1116107680	18870	18870	18870	18870	0
228	20240408	155800	1116107680	18870	18870	18870	18870	0
229	20240408	155700	1116107680	18870	18870	18870	18870	0
230	20240408	155600	1116107680	18870	18870	18870	18870	0
231	20240408	155500	1116107680	18870	18870	18870	18870	0
232	20240408	155400	1116107680	18870	18870	18870	18870	0
233	20240408	155300	1116107680	18870	18870	18870	18870	0
234	20240408	155200	1116107680	18870	18870	18870	18870	0
235	20240408	155100	1116107680	18870	18870	18870	18870	0
236	20240408	155000	1116107680	18870	18870	18870	18870	0
237	20240408	154900	1116107680	18870	18870	18870	18870	0
238	20240408	154800	1116107680	18870	18870	18870	18870	0
239	20240408	154700	1116107680	18870	18870	18870	18870	0
240	20240408	154600	1116107680	18870	18870	18870	18870	0
241	20240408	154500	1116107680	18870	18870	18870	18870	0
242	20240408	154400	1116107680	18870	18870	18870	18870	3132
243	20240408	154300	1116107680	18870	18870	18870	18870	0
244	20240408	154200	1116107680	18870	18870	18870	18870	0
245	20240408	154100	1116107680	18870	18870	18870	18870	0
246	20240408	154000	1116107680	18870	18870	18870	18870	0
247	20240408	153900	1116107680	18870	18870	18870	18870	0
248	20240408	153800	1116107680	18870	18870	18870	18870	0
249	20240408	153700	1116107680	18870	18870	18870	18870	0
250	20240408	153600	1116107680	18870	18870	18870	18870	0
251	20240408	153500	1116107680	18870	18870	18870	18870	0
252	20240408	153400	1116107680	18870	18870	18870	18870	0
253	20240408	153300	1116107680	18870	18870	18870	18870	0
254	20240408	153200	1116107680	18870	18870	18870	18870	0
255	20240408	153100	1116107680	18870	18870	18870	18870	0
256	20240408	153000	1116107680	18870	18870	18870	18870	3132
257	20240408	152900	1057006840	18870	18870	18870	18870	0
258	20240408	152800	1057006840	18870	18870	18870	18870	0
259	20240408	152700	1057006840	18870	18870	18870	18870	0
260	20240408	152600	1057006840	18870	18870	18870	18870	0
261	20240408	152500	1057006840	18870	18870	18870	18870	0
262	20240408	152400	1057006840	18870	18870	18870	18870	0
263	20240408	152300	1057006840	18870	18870	18870	18870	0
264	20240408	152200	1057006840	18870	18870	18870	18870	0
265	20240408	152100	1057006840	18870	18870	18870	18870	0
266	20240408	152000	1057006840	18870	18870	18870	18870	0
267	20240408	151900	1057006840	18870	18860	18870	18860	65
268	20240408	151800	1055780830	18870	18860	18870	18860	79
269	20240408	151700	1054290870	18870	18870	18870	18860	32
270	20240408	151600	1053687330	18860	18860	18860	18860	159
271	20240408	151500	1050688590	18860	18860	18870	18860	211
272	20240408	151400	1046708120	18860	18860	18860	18860	177
273	20240408	151300	1043369900	18860	18860	18860	18860	31
274	20240408	151200	1042785240	18870	18870	18870	18860	121
275	20240408	151100	1040502970	18870	18820	18870	18820	323
276	20240408	151000	1034411210	18820	18800	18820	18800	116
277	20240408	150900	1032230210	18800	18800	18800	18800	23
278	20240408	150800	1031797810	18800	18800	18800	18800	99
279	20240408	150700	1029936610	18800	18810	18810	18800	22
280	20240408	150600	1029523000	18820	18820	18820	18820	25
281	20240408	150500	1029052500	18860	18820	18860	18820	192
282	20240408	150400	1025438980	18820	18830	18830	18820	101
283	20240408	150300	1023538140	18820	18820	18820	18820	42
284	20240408	150200	1022747700	18820	18820	18820	18820	2
285	20240408	150100	1022710060	18800	18870	18870	18800	35
286	20240408	150000	1022051690	18820	18830	18870	18820	32
287	20240408	145900	1021448820	18820	18820	18820	18820	0
288	20240408	145800	1021448820	18820	18820	18820	18820	12
289	20240408	145700	1021222980	18820	18800	18820	18800	505
290	20240408	145600	1011728880	18800	18720	18810	18720	775
291	20240408	145500	997188950	18710	18700	18710	18700	323
292	20240408	145400	991148620	18700	18710	18710	18700	118
293	20240408	145300	988941340	18710	18710	18710	18710	906
294	20240408	145200	971990080	18740	18740	18740	18740	0
295	20240408	145100	971990080	18740	18740	18740	18740	20
296	20240408	145000	971615280	18740	18740	18740	18740	49
297	20240408	144900	970697020	18740	18740	18740	18740	119
298	20240408	144800	968466960	18720	18720	18720	18720	2
299	20240408	144700	968429520	18710	18710	18710	18710	0
300	20240408	144600	968429520	18710	18710	18710	18710	0
301	20240408	144500	968429520	18710	18740	18740	18710	102
302	20240408	144400	966518100	18710	18720	18720	18710	350
303	20240408	144300	959966420	18750	18750	18750	18750	32
304	20240408	144200	959366420	18750	18750	18750	18750	0
305	20240408	144100	959366420	18750	18740	18750	18740	19
306	20240408	144000	959010190	18720	18730	18730	18720	400
307	20240408	143900	951522120	18730	18730	18730	18730	0
308	20240408	143800	951522120	18730	18730	18730	18730	0
309	20240408	143700	951522120	18730	18720	18730	18720	406
310	20240408	143600	943917800	18720	18720	18720	18720	0
311	20240408	143500	943917800	18720	18720	18720	18720	83
312	20240408	143400	942364040	18730	18740	18740	18730	104
313	20240408	143300	940416110	18740	18740	18740	18740	2
314	20240408	143200	940378630	18730	18730	18730	18730	50
315	20240408	143100	939442130	18730	18740	18740	18730	69
316	20240408	143000	938149570	18740	18740	18740	18740	0
317	20240408	142900	938149570	18740	18740	18740	18740	297
318	20240408	142800	932583790	18740	18740	18740	18740	159
319	20240408	142700	929604130	18740	18740	18740	18740	101
320	20240408	142600	927711390	18740	18740	18740	18740	3
321	20240408	142500	927655170	18730	18740	18740	18730	159
322	20240408	142400	924676500	18740	18740	18740	18740	25
323	20240408	142300	924208000	18740	18740	18740	18740	1
324	20240408	142200	924189260	18740	18740	18740	18740	81
325	20240408	142100	922671320	18740	18740	18740	18740	37
326	20240408	142000	921977940	18750	18750	18750	18750	1
327	20240408	141900	921959190	18750	18750	18750	18750	6
328	20240408	141800	921846690	18750	18750	18750	18750	0
329	20240408	141700	921846690	18750	18750	18750	18750	2
330	20240408	141600	921809190	18750	18750	18750	18750	0
331	20240408	141500	921809190	18750	18750	18750	18750	1
332	20240408	141400	921790440	18720	18720	18720	18720	0
333	20240408	141300	921790440	18720	18720	18720	18720	0
334	20240408	141200	921790440	18720	18730	18730	18720	100
335	20240408	141100	919918430	18750	18740	18750	18740	26
336	20240408	141000	919431010	18720	18720	18720	18720	0
337	20240408	140900	919431010	18720	18720	18720	18720	0
338	20240408	140800	919431010	18720	18720	18720	18720	16
339	20240408	140700	919131490	18720	18720	18720	18720	1
340	20240408	140600	919112770	18720	18710	18720	18710	6
341	20240408	140500	919000460	18710	18710	18710	18710	0
342	20240408	140400	919000460	18710	18710	18710	18710	0
343	20240408	140300	919000460	18710	18710	18710	18710	0
344	20240408	140200	919000460	18710	18710	18710	18710	0
345	20240408	140100	919000460	18710	18710	18710	18710	109
346	20240408	140000	916961070	18700	18700	18700	18700	0
347	20240408	135900	916961070	18700	18700	18710	18700	24
348	20240408	135800	916512170	18700	18700	18710	18700	24
349	20240408	135700	916063340	18700	18700	18700	18700	17
350	20240408	135600	915745440	18700	18700	18700	18700	44
351	20240408	135500	914922640	18700	18700	18710	18700	46
352	20240408	135400	914062320	18700	18700	18710	18700	16
353	20240408	135300	913763110	18700	18700	18700	18700	18
354	20240408	135200	913426510	18710	18700	18710	18700	19
355	20240408	135100	913071180	18700	18700	18700	18700	14
356	20240408	135000	912809380	18700	18700	18710	18700	31
357	20240408	134900	912229490	18700	18700	18700	18700	18
358	20240408	134800	911892890	18700	18700	18710	18700	18
359	20240408	134700	911556280	18700	18710	18710	18700	16
360	20240408	134600	911256990	18710	18710	18710	18710	73
361	20240408	134500	909891160	18710	18710	18710	18710	18
362	20240408	134400	909554380	18710	18710	18720	18710	21
363	20240408	134300	909161430	18710	18710	18710	18710	16
364	20240408	134200	908862070	18710	18710	18730	18710	11
365	20240408	134100	908656220	18710	18710	18720	18710	43
366	20240408	134000	907851410	18710	18710	18720	18710	23
367	20240408	133900	907421040	18710	18710	18710	18710	16
368	20240408	133800	907121680	18710	18710	18710	18710	227
369	20240408	133700	902874510	18710	18710	18710	18710	17
370	20240408	133600	902556440	18720	18710	18720	18710	29
371	20240408	133500	902013830	18710	18710	18710	18710	18
372	20240408	133400	901677050	18700	18710	18710	18700	18
373	20240408	133300	901340370	18730	18700	18730	18700	59
374	20240408	133200	900235620	18700	18700	18700	18700	17
375	20240408	133100	899917720	18710	18710	18710	18700	14
376	20240408	133000	899655850	18700	18700	18700	18700	17
377	20240408	132900	899337950	18700	18700	18700	18700	14
378	20240408	132800	899076150	18710	18700	18710	18700	35
379	20240408	132700	898421360	18710	18710	18710	18710	155
380	20240408	132600	895521310	18710	18710	18710	18710	50
381	20240408	132500	894585810	18710	18710	18710	18710	6
382	20240408	132400	894473550	18710	18710	18710	18710	122
383	20240408	132300	892190930	18710	18710	18710	18710	10
384	20240408	132200	892003830	18700	18720	18720	18700	581
385	20240408	132100	881130620	18720	18720	18720	18720	11
386	20240408	132000	880924700	18720	18720	18720	18720	311
387	20240408	131900	875102780	18710	18710	18710	18710	11
388	20240408	131800	874896970	18710	18710	18710	18710	10
389	20240408	131700	874709870	18710	18710	18710	18710	11
390	20240408	131600	874504060	18710	18710	18710	18710	6
391	20240408	131500	874391800	18710	18710	18710	18710	10
392	20240408	131400	874204700	18710	18710	18710	18710	37
393	20240408	131300	873512430	18740	18770	18770	18740	123
394	20240408	131200	871206510	18730	18710	18730	18710	7
395	20240408	131100	871075500	18720	18720	18720	18710	543
396	20240408	131000	860910820	18720	18720	18720	18720	3
397	20240408	130900	860854660	18720	18720	18720	18720	0
398	20240408	130800	860854660	18720	18720	18720	18720	0
399	20240408	130700	860854660	18720	18750	18750	18720	400
400	20240408	130600	853362720	18770	18760	18770	18760	3
401	20240408	130500	853306420	18770	18770	18770	18770	0
402	20240408	130400	853306420	18770	18760	18770	18760	21
403	20240408	130300	852912270	18770	18770	18770	18750	74
404	20240408	130200	851524100	18770	18770	18770	18770	5
405	20240408	130100	851430250	18770	18770	18770	18770	2
406	20240408	130000	851392710	18770	18770	18770	18770	1
407	20240408	125900	851373940	18760	18760	18760	18760	2
408	20240408	125800	851336420	18770	18750	18770	18750	3
409	20240408	125700	851280130	18770	18770	18770	18740	14
410	20240408	125600	851017400	18730	18730	18730	18730	70
411	20240408	125500	849706300	18730	18720	18730	18720	7
412	20240408	125400	849575200	18720	18720	18720	18720	16
413	20240408	125300	849275680	18720	18720	18720	18720	5
414	20240408	125200	849182080	18720	18730	18730	18720	14
415	20240408	125100	848919990	18720	18720	18720	18720	3
416	20240408	125000	848863830	18720	18720	18720	18720	0
417	20240408	124900	848863830	18720	18720	18720	18720	0
418	20240408	124800	848863830	18720	18720	18720	18720	0
419	20240408	124700	848863830	18720	18720	18720	18720	0
420	20240408	124600	848863830	18720	18720	18720	18720	10
421	20240408	124500	848676630	18720	18720	18720	18720	0
422	20240408	124400	848676630	18720	18720	18720	18720	30
423	20240408	124300	848115030	18780	18730	18780	18730	32
424	20240408	124200	847514160	18740	18730	18780	18730	31
425	20240408	124100	846932070	18740	18710	18780	18700	121
426	20240408	124000	844664420	18700	18710	18710	18700	125
427	20240408	123900	842325720	18710	18710	18710	18710	250
428	20240408	123800	837648220	18710	18710	18710	18710	0
429	20240408	123700	837648220	18710	18710	18710	18710	7
430	20240408	123600	837517250	18720	18720	18720	18720	61
431	20240408	123500	836375330	18720	18720	18720	18720	1
432	20240408	123400	836356610	18720	18720	18720	18720	69
433	20240408	123300	835064930	18720	18720	18720	18720	0
434	20240408	123200	835064930	18720	18720	18720	18720	17
435	20240408	123100	834746690	18720	18730	18730	18720	5
436	20240408	123000	834653080	18740	18740	18740	18740	3
437	20240408	122900	834596860	18720	18720	18720	18720	43
438	20240408	122800	833791900	18720	18720	18720	18720	65
439	20240408	122700	832575100	18710	18710	18710	18710	0
440	20240408	122600	832575100	18710	18710	18710	18710	8
441	20240408	122500	832425420	18720	18720	18720	18720	1
442	20240408	122400	832406700	18720	18720	18720	18720	0
443	20240408	122300	832406700	18720	18720	18720	18720	26
444	20240408	122200	831919980	18710	18710	18710	18710	0
445	20240408	122100	831919980	18710	18710	18710	18710	1
446	20240408	122000	831901270	18710	18710	18710	18710	6
447	20240408	121900	831789010	18710	18740	18740	18710	687
448	20240408	121800	818929780	18740	18740	18740	18740	0
449	20240408	121700	818929780	18740	18750	18750	18740	916
450	20240408	121600	801761780	18760	18770	18770	18760	22
451	20240408	121500	801348850	18770	18770	18770	18770	83
452	20240408	121400	799790940	18750	18750	18750	18750	180
453	20240408	121300	796415940	18760	18750	18760	18750	142
454	20240408	121200	793752030	18750	18750	18750	18750	285
455	20240408	121100	788408280	18760	18760	18760	18760	0
456	20240408	121000	788408280	18760	18760	18760	18760	201
457	20240408	120900	784637520	18760	18760	18760	18760	218
458	20240408	120800	780547840	18770	18770	18770	18770	0
459	20240408	120700	780547840	18770	18760	18770	18760	74
460	20240408	120600	779159590	18770	18770	18770	18770	0
461	20240408	120500	779159590	18770	18770	18770	18770	3
462	20240408	120400	779103280	18760	18760	18760	18760	0
463	20240408	120300	779103280	18760	18760	18760	18760	288
464	20240408	120200	773700400	18760	18760	18770	18760	102
465	20240408	120100	771786870	18770	18770	18770	18770	2
466	20240408	120000	771749330	18770	18770	18770	18770	0
467	20240408	115900	771749330	18770	18770	18770	18770	8
468	20240408	115800	771599170	18770	18770	18770	18770	3
469	20240408	115700	771542860	18780	18780	18780	18780	0
470	20240408	115600	771542860	18780	18780	18780	18780	1
471	20240408	115500	771524080	18790	18770	18790	18770	108
472	20240408	115400	769495940	18770	18770	18770	18770	0
473	20240408	115300	769495940	18770	18770	18770	18770	0
474	20240408	115200	769495940	18770	18770	18790	18770	143
475	20240408	115100	766811210	18790	18790	18790	18790	101
476	20240408	115000	764913420	18780	18780	18780	18780	100
477	20240408	114900	763035420	18770	18770	18770	18770	50
478	20240408	114800	762096920	18780	18780	18780	18780	1
479	20240408	114700	762078140	18780	18780	18780	18780	1
480	20240408	114600	762059360	18770	18770	18770	18770	0
481	20240408	114500	762059360	18770	18790	18790	18770	67
482	20240408	114400	760800630	18800	18800	18800	18800	50
483	20240408	114300	759860630	18810	18790	18810	18790	3
484	20240408	114200	759804220	18810	18770	18810	18770	13
485	20240408	114100	759560150	18770	18790	18790	18770	108
486	20240408	114000	757532970	18770	18770	18770	18770	152
487	20240408	113900	754679930	18770	18770	18770	18770	0
488	20240408	113800	754679930	18770	18770	18790	18770	7
489	20240408	113700	754548500	18770	18790	18790	18770	180
490	20240408	113600	751168260	18800	18810	18810	18800	91
491	20240408	113500	749456900	18840	18840	18840	18840	0
492	20240408	113400	749456900	18840	18840	18840	18840	0
493	20240408	113300	749456900	18840	18850	18860	18840	382
494	20240408	113200	742257490	18850	18850	18850	18850	172
495	20240408	113100	739015290	18850	18860	18870	18850	11
496	20240408	113000	738807860	18870	18860	18870	18810	96
497	20240408	112900	737001210	18840	18810	18850	18810	54
498	20240408	112800	735985400	18810	18810	18810	18810	1
499	20240408	112700	735966590	18810	18830	18830	18810	504
500	20240408	112600	726476300	18830	18830	18830	18830	28
501	20240408	112500	725949060	18840	18840	18840	18840	1
502	20240408	112400	725930220	18890	18890	18890	18890	0
503	20240408	112300	725930220	18890	18890	18890	18890	5
504	20240408	112200	725835770	18900	18800	18900	18800	10
505	20240408	112100	725647310	18870	18770	18870	18770	140
506	20240408	112000	723019090	18780	18780	18790	18780	51
507	20240408	111900	722061300	18780	18780	18780	18780	5
508	20240408	111800	721967400	18780	18790	18790	18780	160
509	20240408	111700	718961610	18790	18820	18820	18790	72
510	20240408	111600	717608690	18800	18800	18840	18790	257
511	20240408	111500	712777360	18810	18850	18850	18810	240
512	20240408	111400	708256140	18860	18860	18860	18860	2
513	20240408	111300	708218420	18860	18860	18860	18860	0
514	20240408	111200	708218420	18860	18860	18860	18860	57
515	20240408	111100	707143400	18860	18850	18860	18850	52
516	20240408	111000	706162690	18860	18860	18890	18860	117
517	20240408	110900	703955310	18870	18820	18870	18820	41
518	20240408	110800	703182880	18810	18800	18810	18800	206
519	20240408	110700	699309040	18800	18810	18820	18800	36
520	20240408	110600	698632180	18830	18790	18830	18770	69
521	20240408	110500	697335770	18760	18760	18760	18760	1
522	20240408	110400	697317010	18770	18750	18770	18750	433
523	20240408	110300	689191420	18770	18770	18770	18750	151
524	20240408	110200	686357410	18750	18760	18760	18750	63
525	20240408	110100	685175810	18750	18760	18760	18750	679
526	20240408	110000	672443900	18770	18770	18790	18770	26
527	20240408	105900	671955840	18770	18800	18800	18750	218
528	20240408	105800	667860190	18800	18850	18850	18800	164
529	20240408	105700	664774850	18850	18820	18890	18820	29
530	20240408	105600	664227300	18810	18850	18850	18800	459
531	20240408	105500	655580370	18840	18800	18940	18800	112
532	20240408	105400	653473220	18820	18800	18820	18800	282
533	20240408	105300	648171580	18820	18850	18880	18820	809
534	20240408	105200	632916580	18880	18950	18950	18850	497
535	20240408	105100	623531790	18950	18750	18960	18750	1985
536	20240408	105000	586102660	18780	18780	18780	18780	1
537	20240408	104900	586083880	18710	18710	18750	18710	393
538	20240408	104800	578719150	18740	18680	18740	18680	125
539	20240408	104700	576383280	18690	18680	18690	18670	393
540	20240408	104600	569045920	18680	18690	18700	18680	514
541	20240408	104500	559443600	18700	18710	18710	18700	158
542	20240408	104400	556488920	18710	18700	18710	18700	17
543	20240408	104300	556171010	18700	18710	18730	18700	22
544	20240408	104200	555759190	18730	18690	18740	18690	6
545	20240408	104100	555646940	18690	18690	18690	18690	3
546	20240408	104000	555590870	18690	18690	18690	18680	1308
547	20240408	103900	531154370	18690	18690	18690	18690	0
548	20240408	103800	531154370	18690	18680	18690	18680	105
549	20240408	103700	529192920	18690	18710	18710	18690	530
550	20240408	103600	519280160	18720	18720	18720	18720	1
551	20240408	103500	519261440	18720	18720	18720	18720	1
552	20240408	103400	519242720	18720	18720	18720	18720	0
553	20240408	103300	519242720	18720	18720	18720	18720	0
554	20240408	103200	519242720	18720	18720	18720	18720	63
555	20240408	103100	518063360	18730	18730	18730	18730	81
556	20240408	103000	516546230	18720	18720	18730	18720	4
557	20240408	102900	516471330	18730	18710	18730	18710	2
558	20240408	102800	516433890	18700	18700	18700	18700	3
559	20240408	102700	516377790	18700	18710	18710	18700	526
560	20240408	102600	506536530	18700	18700	18700	18700	100
561	20240408	102500	504666530	18700	18700	18700	18700	5
562	20240408	102400	504573030	18700	18700	18700	18680	112
563	20240408	102300	502479850	18700	18690	18700	18690	45
564	20240408	102200	501638750	18690	18690	18690	18690	2
565	20240408	102100	501601370	18680	18680	18680	18680	5
566	20240408	102000	501507970	18690	18690	18690	18690	41
567	20240408	101900	500741680	18690	18690	18690	18690	3
568	20240408	101800	500685610	18690	18690	18690	18690	320
569	20240408	101700	494704810	18690	18690	18690	18690	114
570	20240408	101600	492574150	18700	18700	18700	18700	26
571	20240408	101500	492087950	18690	18690	18690	18690	40
572	20240408	101400	491340350	18700	18690	18700	18690	16
573	20240408	101300	491041290	18690	18700	18700	18690	149
574	20240408	101200	488255390	18710	18710	18710	18710	101
575	20240408	101100	486365680	18720	18700	18730	18700	148
576	20240408	101000	483598010	18700	18730	18740	18700	221
577	20240408	100900	479463860	18740	18720	18740	18720	304
578	20240408	100800	473766940	18690	18690	18690	18690	0
579	20240408	100700	473766940	18690	18690	18690	18690	44
580	20240408	100600	472944580	18690	18700	18700	18680	253
581	20240408	100500	468218330	18680	18670	18680	18670	648
582	20240408	100400	456114850	18670	18670	18670	18670	125
583	20240408	100300	453781100	18670	18680	18680	18670	101
584	20240408	100200	451894920	18680	18680	18680	18680	42
585	20240408	100100	451110360	18670	18680	18680	18670	566
586	20240408	100000	440542110	18680	18680	18680	18660	922
587	20240408	095900	423329760	18670	18680	18680	18670	339
588	20240408	095800	416999310	18680	18680	18680	18680	11
589	20240408	095700	416793830	18680	18680	18680	18680	3
590	20240408	095600	416737790	18670	18680	18680	18670	279
591	20240408	095500	411527810	18690	18680	18690	18680	91
592	20240408	095400	409827900	18690	18670	18690	18670	18
593	20240408	095300	409491660	18670	18660	18670	18660	210
594	20240408	095200	405571000	18680	18690	18690	18670	1732
595	20240408	095100	373219930	18690	18690	18690	18690	361
596	20240408	095000	366472840	18690	18710	18710	18690	1009
597	20240408	094900	347604020	18720	18710	18750	18700	504
598	20240408	094800	338174790	18700	18700	18700	18700	67
599	20240408	094700	336921890	18700	18710	18710	18700	53
600	20240408	094600	335930770	18710	18700	18710	18700	26
601	20240408	094500	335444550	18710	18700	18710	18700	84
602	20240408	094400	333873660	18710	18700	18710	18700	120
603	20240408	094300	331628750	18700	18710	18710	18700	121
604	20240408	094200	329365400	18710	18720	18720	18710	16
605	20240408	094100	329066030	18700	18710	18710	18700	847
606	20240408	094000	313224660	18720	18750	18760	18710	478
607	20240408	093900	304270770	18750	18750	18790	18750	72
608	20240408	093800	302920500	18730	18720	18810	18710	140
609	20240408	093700	300297430	18730	18750	18770	18710	100
610	20240408	093600	298424390	18760	18770	18780	18760	137
611	20240408	093500	295852900	18760	18810	18810	18760	103
612	20240408	093400	293919060	18820	18760	18820	18760	569
613	20240408	093300	283244530	18760	18750	18800	18720	316
614	20240408	093200	277317290	18750	18730	18830	18730	183
615	20240408	093100	273878660	18730	18720	18740	18710	426
616	20240408	093000	265905300	18720	18740	18790	18710	782
617	20240408	092900	251248130	18730	18710	18730	18710	183
618	20240408	092800	247822700	18700	18730	18740	18700	301
619	20240408	092700	242190860	18710	18730	18830	18710	253
620	20240408	092600	237454160	18850	18690	18850	18690	560
621	20240408	092500	226967600	18680	18700	18700	18680	36
622	20240408	092400	226295050	18680	18680	18690	18680	467
623	20240408	092300	217571340	18680	18690	18690	18680	328
624	20240408	092200	211443480	18690	18690	18690	18690	72
625	20240408	092100	210097800	18700	18690	18700	18690	455
626	20240408	092000	201589870	18690	18700	18700	18680	300
627	20240408	091900	195982150	18700	18700	18700	18700	10
628	20240408	091800	195795150	18860	18680	18860	18660	290
629	20240408	091700	190371790	18660	18680	18840	18660	314
630	20240408	091600	184498190	18690	18730	18730	18650	962
631	20240408	091500	166517410	18730	18780	18780	18720	448
632	20240408	091400	158117470	18780	18820	18820	18780	1168
633	20240408	091300	136154780	18820	18840	18840	18810	602
634	20240408	091200	124827100	18830	18850	18850	18830	893
635	20240408	091100	108003550	18850	18890	18890	18850	563
636	20240408	091000	97387670	18880	18860	19000	18860	310
637	20240408	090900	91526050	18860	18880	18880	18860	804
638	20240408	090800	76354110	18890	18930	18930	18890	989
639	20240408	090700	57666210	18930	18910	18960	18900	149
640	20240408	090600	54847560	18910	18900	18910	18890	254
641	20240408	090500	50046930	18900	18970	18970	18880	1063
642	20240408	090400	29921510	18970	18970	18970	18960	226
643	20240408	090300	25636290	18970	18990	18990	18970	275
644	20240408	090200	20418660	19030	18960	19030	18960	32
645	20240408	090100	19811690	18990	19020	19020	18960	333
646	20240408	090000	13487540	19030	19110	19110	19030	706