KissMeData/192400/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201000	470730060	17990	17990	17990	17990	650
3	20240408	200900	470730060	17990	17990	17990	17990	0
4	20240408	200800	470730060	17990	17990	17990	17990	0
5	20240408	200700	470730060	17990	17990	17990	17990	0
6	20240408	200600	470730060	17990	17990	17990	17990	0
7	20240408	200500	470730060	17990	17990	17990	17990	0
8	20240408	200400	470730060	17990	17990	17990	17990	0
9	20240408	200300	470730060	17990	17990	17990	17990	0
10	20240408	200200	470730060	17990	17990	17990	17990	0
11	20240408	200100	470730060	17990	17990	17990	17990	0
12	20240408	200000	470730060	17990	17990	17990	17990	0
13	20240408	195900	470730060	17990	17990	17990	17990	0
14	20240408	195800	470730060	17990	17990	17990	17990	0
15	20240408	195700	470730060	17990	17990	17990	17990	0
16	20240408	195600	470730060	17990	17990	17990	17990	0
17	20240408	195500	470730060	17990	17990	17990	17990	0
18	20240408	195400	470730060	17990	17990	17990	17990	0
19	20240408	195300	470730060	17990	17990	17990	17990	0
20	20240408	195200	470730060	17990	17990	17990	17990	0
21	20240408	195100	470730060	17990	17990	17990	17990	0
22	20240408	195000	470730060	17990	17990	17990	17990	0
23	20240408	194900	470730060	17990	17990	17990	17990	0
24	20240408	194800	470730060	17990	17990	17990	17990	0
25	20240408	194700	470730060	17990	17990	17990	17990	0
26	20240408	194600	470730060	17990	17990	17990	17990	0
27	20240408	194500	470730060	17990	17990	17990	17990	0
28	20240408	194400	470730060	17990	17990	17990	17990	0
29	20240408	194300	470730060	17990	17990	17990	17990	0
30	20240408	194200	470730060	17990	17990	17990	17990	0
31	20240408	194100	470730060	17990	17990	17990	17990	0
32	20240408	194000	470730060	17990	17990	17990	17990	650
33	20240408	193900	470730060	17990	17990	17990	17990	0
34	20240408	193800	470730060	17990	17990	17990	17990	0
35	20240408	193700	470730060	17990	17990	17990	17990	0
36	20240408	193600	470730060	17990	17990	17990	17990	0
37	20240408	193500	470730060	17990	17990	17990	17990	0
38	20240408	193400	470730060	17990	17990	17990	17990	0
39	20240408	193300	470730060	17990	17990	17990	17990	0
40	20240408	193200	470730060	17990	17990	17990	17990	0
41	20240408	193100	470730060	17990	17990	17990	17990	0
42	20240408	193000	470730060	17990	17990	17990	17990	0
43	20240408	192900	470730060	17990	17990	17990	17990	0
44	20240408	192800	470730060	17990	17990	17990	17990	0
45	20240408	192700	470730060	17990	17990	17990	17990	0
46	20240408	192600	470730060	17990	17990	17990	17990	0
47	20240408	192500	470730060	17990	17990	17990	17990	0
48	20240408	192400	470730060	17990	17990	17990	17990	0
49	20240408	192300	470730060	17990	17990	17990	17990	0
50	20240408	192200	470730060	17990	17990	17990	17990	0
51	20240408	192100	470730060	17990	17990	17990	17990	0
52	20240408	192000	470730060	17990	17990	17990	17990	0
53	20240408	191900	470730060	17990	17990	17990	17990	0
54	20240408	191800	470730060	17990	17990	17990	17990	0
55	20240408	191700	470730060	17990	17990	17990	17990	0
56	20240408	191600	470730060	17990	17990	17990	17990	0
57	20240408	191500	470730060	17990	17990	17990	17990	0
58	20240408	191400	470730060	17990	17990	17990	17990	0
59	20240408	191300	470730060	17990	17990	17990	17990	0
60	20240408	191200	470730060	17990	17990	17990	17990	0
61	20240408	191100	470730060	17990	17990	17990	17990	0
62	20240408	191000	470730060	17990	17990	17990	17990	650
63	20240408	190900	470730060	17990	17990	17990	17990	0
64	20240408	190800	470730060	17990	17990	17990	17990	0
65	20240408	190700	470730060	17990	17990	17990	17990	0
66	20240408	190600	470730060	17990	17990	17990	17990	0
67	20240408	190500	470730060	17990	17990	17990	17990	0
68	20240408	190400	470730060	17990	17990	17990	17990	0
69	20240408	190300	470730060	17990	17990	17990	17990	0
70	20240408	190200	470730060	17990	17990	17990	17990	0
71	20240408	190100	470730060	17990	17990	17990	17990	0
72	20240408	190000	470730060	17990	17990	17990	17990	0
73	20240408	185900	470730060	17990	17990	17990	17990	0
74	20240408	185800	470730060	17990	17990	17990	17990	0
75	20240408	185700	470730060	17990	17990	17990	17990	0
76	20240408	185600	470730060	17990	17990	17990	17990	0
77	20240408	185500	470730060	17990	17990	17990	17990	0
78	20240408	185400	470730060	17990	17990	17990	17990	0
79	20240408	185300	470730060	17990	17990	17990	17990	0
80	20240408	185200	470730060	17990	17990	17990	17990	0
81	20240408	185100	470730060	17990	17990	17990	17990	0
82	20240408	185000	470730060	17990	17990	17990	17990	0
83	20240408	184900	470730060	17990	17990	17990	17990	0
84	20240408	184800	470730060	17990	17990	17990	17990	0
85	20240408	184700	470730060	17990	17990	17990	17990	0
86	20240408	184600	470730060	17990	17990	17990	17990	0
87	20240408	184500	470730060	17990	17990	17990	17990	0
88	20240408	184400	470730060	17990	17990	17990	17990	0
89	20240408	184300	470730060	17990	17990	17990	17990	0
90	20240408	184200	470730060	17990	17990	17990	17990	0
91	20240408	184100	470730060	17990	17990	17990	17990	0
92	20240408	184000	470730060	17990	17990	17990	17990	650
93	20240408	183900	470730060	17990	17990	17990	17990	0
94	20240408	183800	470730060	17990	17990	17990	17990	0
95	20240408	183700	470730060	17990	17990	17990	17990	0
96	20240408	183600	470730060	17990	17990	17990	17990	0
97	20240408	183500	470730060	17990	17990	17990	17990	0
98	20240408	183400	470730060	17990	17990	17990	17990	0
99	20240408	183300	470730060	17990	17990	17990	17990	0
100	20240408	183200	470730060	17990	17990	17990	17990	0
101	20240408	183100	470730060	17990	17990	17990	17990	0
102	20240408	183000	470730060	17990	17990	17990	17990	0
103	20240408	182900	470730060	17990	17990	17990	17990	0
104	20240408	182800	470730060	17990	17990	17990	17990	0
105	20240408	182700	470730060	17990	17990	17990	17990	0
106	20240408	182600	470730060	17990	17990	17990	17990	0
107	20240408	182500	470730060	17990	17990	17990	17990	0
108	20240408	182400	470730060	17990	17990	17990	17990	0
109	20240408	182300	470730060	17990	17990	17990	17990	0
110	20240408	182200	470730060	17990	17990	17990	17990	0
111	20240408	182100	470730060	17990	17990	17990	17990	0
112	20240408	182000	470730060	17990	17990	17990	17990	0
113	20240408	181900	470730060	17990	17990	17990	17990	0
114	20240408	181800	470730060	17990	17990	17990	17990	0
115	20240408	181700	470730060	17990	17990	17990	17990	0
116	20240408	181600	470730060	17990	17990	17990	17990	0
117	20240408	181500	470730060	17990	17990	17990	17990	0
118	20240408	181400	470730060	17990	17990	17990	17990	0
119	20240408	181300	470730060	17990	17990	17990	17990	0
120	20240408	181200	470730060	17990	17990	17990	17990	0
121	20240408	181100	470730060	17990	17990	17990	17990	0
122	20240408	181000	470730060	17990	17990	17990	17990	650
123	20240408	180900	470730060	17990	17990	17990	17990	0
124	20240408	180800	470730060	17990	17990	17990	17990	0
125	20240408	180700	470730060	17990	17990	17990	17990	0
126	20240408	180600	470730060	17990	17990	17990	17990	0
127	20240408	180500	470730060	17990	17990	17990	17990	0
128	20240408	180400	470730060	17990	17990	17990	17990	0
129	20240408	180300	470730060	17990	17990	17990	17990	0
130	20240408	180200	470730060	17990	17990	17990	17990	0
131	20240408	180100	470730060	17990	17990	17990	17990	0
132	20240408	180000	470730060	17990	17990	17990	17990	0
133	20240408	175900	470730060	17990	17990	17990	17990	0
134	20240408	175800	470730060	17990	17990	17990	17990	0
135	20240408	175700	470730060	17990	17990	17990	17990	0
136	20240408	175600	470730060	17990	17990	17990	17990	0
137	20240408	175500	470730060	17990	17990	17990	17990	0
138	20240408	175400	470730060	17990	17990	17990	17990	0
139	20240408	175300	470730060	17990	17990	17990	17990	0
140	20240408	175200	470730060	17990	17990	17990	17990	0
141	20240408	175100	470730060	17990	17990	17990	17990	0
142	20240408	175000	470730060	17990	17990	17990	17990	0
143	20240408	174900	470730060	17990	17990	17990	17990	0
144	20240408	174800	470730060	17990	17990	17990	17990	0
145	20240408	174700	470730060	17990	17990	17990	17990	0
146	20240408	174600	470730060	17990	17990	17990	17990	0
147	20240408	174500	470730060	17990	17990	17990	17990	0
148	20240408	174400	470730060	17990	17990	17990	17990	0
149	20240408	174300	470730060	17990	17990	17990	17990	0
150	20240408	174200	470730060	17990	17990	17990	17990	0
151	20240408	174100	470730060	17990	17990	17990	17990	0
152	20240408	174000	470730060	17990	17990	17990	17990	650
153	20240408	173900	470730060	17990	17990	17990	17990	0
154	20240408	173800	470730060	17990	17990	17990	17990	0
155	20240408	173700	470730060	17990	17990	17990	17990	0
156	20240408	173600	470730060	17990	17990	17990	17990	0
157	20240408	173500	470730060	17990	17990	17990	17990	0
158	20240408	173400	470730060	17990	17990	17990	17990	0
159	20240408	173300	470730060	17990	17990	17990	17990	0
160	20240408	173200	470730060	17990	17990	17990	17990	0
161	20240408	173100	470730060	17990	17990	17990	17990	0
162	20240408	173000	470730060	17990	17990	17990	17990	0
163	20240408	172900	470730060	17990	17990	17990	17990	0
164	20240408	172800	470730060	17990	17990	17990	17990	0
165	20240408	172700	470730060	17990	17990	17990	17990	0
166	20240408	172600	470730060	17990	17990	17990	17990	0
167	20240408	172500	470730060	17990	17990	17990	17990	0
168	20240408	172400	470730060	17990	17990	17990	17990	0
169	20240408	172300	470730060	17990	17990	17990	17990	0
170	20240408	172200	470730060	17990	17990	17990	17990	0
171	20240408	172100	470730060	17990	17990	17990	17990	0
172	20240408	172000	470730060	17990	17990	17990	17990	0
173	20240408	171900	470730060	17990	17990	17990	17990	0
174	20240408	171800	470730060	17990	17990	17990	17990	0
175	20240408	171700	470730060	17990	17990	17990	17990	0
176	20240408	171600	470730060	17990	17990	17990	17990	0
177	20240408	171500	470730060	17990	17990	17990	17990	0
178	20240408	171400	470730060	17990	17990	17990	17990	0
179	20240408	171300	470730060	17990	17990	17990	17990	0
180	20240408	171200	470730060	17990	17990	17990	17990	0
181	20240408	171100	470730060	17990	17990	17990	17990	0
182	20240408	171000	470730060	17990	17990	17990	17990	650
183	20240408	170900	470730060	17990	17990	17990	17990	0
184	20240408	170800	470730060	17990	17990	17990	17990	0
185	20240408	170700	470730060	17990	17990	17990	17990	0
186	20240408	170600	470730060	17990	17990	17990	17990	0
187	20240408	170500	470730060	17990	17990	17990	17990	0
188	20240408	170400	470730060	17990	17990	17990	17990	0
189	20240408	170300	470730060	17990	17990	17990	17990	0
190	20240408	170200	470730060	17990	17990	17990	17990	0
191	20240408	170100	470730060	17990	17990	17990	17990	0
192	20240408	170000	470730060	17990	17990	17990	17990	0
193	20240408	165900	470730060	17990	17990	17990	17990	0
194	20240408	165800	470730060	17990	17990	17990	17990	0
195	20240408	165700	470730060	17990	17990	17990	17990	0
196	20240408	165600	470730060	17990	17990	17990	17990	0
197	20240408	165500	470730060	17990	17990	17990	17990	0
198	20240408	165400	470730060	17990	17990	17990	17990	0
199	20240408	165300	470730060	17990	17990	17990	17990	0
200	20240408	165200	470730060	17990	17990	17990	17990	0
201	20240408	165100	470730060	17990	17990	17990	17990	0
202	20240408	165000	470730060	17990	17990	17990	17990	0
203	20240408	164900	470730060	17990	17990	17990	17990	0
204	20240408	164800	470730060	17990	17990	17990	17990	0
205	20240408	164700	470730060	17990	17990	17990	17990	0
206	20240408	164600	470730060	17990	17990	17990	17990	0
207	20240408	164500	470730060	17990	17990	17990	17990	0
208	20240408	164400	470730060	17990	17990	17990	17990	0
209	20240408	164300	470730060	17990	17990	17990	17990	0
210	20240408	164200	470730060	17990	17990	17990	17990	0
211	20240408	164100	470730060	17990	17990	17990	17990	0
212	20240408	164000	470730060	17990	17990	17990	17990	650
213	20240408	163900	470730060	17990	17990	17990	17990	0
214	20240408	163800	470730060	17990	17990	17990	17990	0
215	20240408	163700	470730060	17990	17990	17990	17990	0
216	20240408	163600	470730060	17990	17990	17990	17990	0
217	20240408	163500	470730060	17990	17990	17990	17990	0
218	20240408	163400	470730060	17990	17990	17990	17990	0
219	20240408	163300	470730060	17990	17990	17990	17990	0
220	20240408	163200	470730060	17990	17990	17990	17990	0
221	20240408	163100	470730060	17990	17990	17990	17990	0
222	20240408	163000	470730060	17990	17990	17990	17990	0
223	20240408	162900	470730060	17990	17990	17990	17990	0
224	20240408	162800	470730060	17990	17990	17990	17990	0
225	20240408	162700	470730060	17990	17990	17990	17990	0
226	20240408	162600	470730060	17990	17990	17990	17990	0
227	20240408	162500	470730060	17990	17990	17990	17990	0
228	20240408	162400	470730060	17990	17990	17990	17990	0
229	20240408	162300	470730060	17990	17990	17990	17990	0
230	20240408	162200	470730060	17990	17990	17990	17990	0
231	20240408	162100	470730060	17990	17990	17990	17990	0
232	20240408	162000	470730060	17990	17990	17990	17990	0
233	20240408	161900	470730060	17990	17990	17990	17990	0
234	20240408	161800	470730060	17990	17990	17990	17990	0
235	20240408	161700	470730060	17990	17990	17990	17990	0
236	20240408	161600	470730060	17990	17990	17990	17990	0
237	20240408	161500	470730060	17990	17990	17990	17990	0
238	20240408	161400	470730060	17990	17990	17990	17990	0
239	20240408	161300	470730060	17990	17990	17990	17990	0
240	20240408	161200	470730060	17990	17990	17990	17990	0
241	20240408	161100	470730060	17990	17990	17990	17990	0
242	20240408	161000	470730060	17990	17990	17990	17990	650
243	20240408	160900	470730060	17990	17990	17990	17990	0
244	20240408	160800	470730060	17990	17990	17990	17990	0
245	20240408	160700	470730060	17990	17990	17990	17990	0
246	20240408	160600	470730060	17990	17990	17990	17990	0
247	20240408	160500	470730060	17990	17990	17990	17990	0
248	20240408	160400	470730060	17990	17990	17990	17990	0
249	20240408	160300	470730060	17990	17990	17990	17990	0
250	20240408	160200	470730060	17990	17990	17990	17990	0
251	20240408	160100	470730060	17990	17990	17990	17990	0
252	20240408	160000	470730060	17990	17990	17990	17990	0
253	20240408	155900	470730060	17990	17990	17990	17990	0
254	20240408	155800	470730060	17990	17990	17990	17990	0
255	20240408	155700	470730060	17990	17990	17990	17990	0
256	20240408	155600	470730060	17990	17990	17990	17990	0
257	20240408	155500	470730060	17990	17990	17990	17990	0
258	20240408	155400	470730060	17990	17990	17990	17990	0
259	20240408	155300	470730060	17990	17990	17990	17990	0
260	20240408	155200	470730060	17990	17990	17990	17990	0
261	20240408	155100	470730060	17990	17990	17990	17990	0
262	20240408	155000	470730060	17990	17990	17990	17990	0
263	20240408	154900	470730060	17990	17990	17990	17990	0
264	20240408	154800	470730060	17990	17990	17990	17990	0
265	20240408	154700	470730060	17990	17990	17990	17990	0
266	20240408	154600	470730060	17990	17990	17990	17990	0
267	20240408	154500	470730060	17990	17990	17990	17990	0
268	20240408	154400	470730060	17990	17990	17990	17990	0
269	20240408	154300	470730060	17990	17990	17990	17990	0
270	20240408	154200	470730060	17990	17990	17990	17990	0
271	20240408	154100	470730060	17990	17990	17990	17990	0
272	20240408	154000	470730060	17990	17990	17990	17990	650
273	20240408	153900	470730060	17990	17990	17990	17990	0
274	20240408	153800	470730060	17990	17990	17990	17990	0
275	20240408	153700	470730060	17990	17990	17990	17990	0
276	20240408	153600	470730060	17990	17990	17990	17990	0
277	20240408	153500	470730060	17990	17990	17990	17990	0
278	20240408	153400	470730060	17990	17990	17990	17990	0
279	20240408	153300	470730060	17990	17990	17990	17990	0
280	20240408	153200	470730060	17990	17990	17990	17990	0
281	20240408	153100	470730060	17990	17990	17990	17990	0
282	20240408	153000	470730060	17990	17990	17990	17990	650
283	20240408	152900	459036560	17880	17880	17880	17880	0
284	20240408	152800	459036560	17880	17880	17880	17880	0
285	20240408	152700	459036560	17880	17880	17880	17880	0
286	20240408	152600	459036560	17880	17880	17880	17880	0
287	20240408	152500	459036560	17880	17880	17880	17880	0
288	20240408	152400	459036560	17880	17880	17880	17880	0
289	20240408	152300	459036560	17880	17880	17880	17880	0
290	20240408	152200	459036560	17880	17880	17880	17880	0
291	20240408	152100	459036560	17880	17880	17880	17880	0
292	20240408	152000	459036560	17880	17880	17880	17880	0
293	20240408	151900	459036560	17880	18000	18050	17880	1789
294	20240408	151800	426796020	18000	17990	18000	17880	186
295	20240408	151700	423453390	17990	17980	17990	17980	650
296	20240408	151600	411765320	17980	17970	17980	17970	133
297	20240408	151500	409375040	17970	17980	17980	17870	377
298	20240408	151400	402630580	17990	17990	17990	17990	111
299	20240408	151300	400633690	17990	17990	17990	17940	56
300	20240408	151200	399626300	17990	17980	17990	17980	120
301	20240408	151100	397468340	17870	17870	17870	17870	58
302	20240408	151000	396431880	17980	17880	17980	17880	98
303	20240408	150900	394670040	17980	17980	17980	17850	109
304	20240408	150800	392710360	17980	17970	17980	17960	63
305	20240408	150700	391577900	17980	17970	17980	17970	119
306	20240408	150600	389438490	17850	17980	17980	17850	41
307	20240408	150500	388701440	17980	17970	17990	17970	72
308	20240408	150400	387407120	17990	17990	17990	17990	40
309	20240408	150300	386687520	17990	17910	17990	17780	345
310	20240408	150200	380490500	17910	17910	17910	17910	13
311	20240408	150100	380257670	17910	17870	17910	17870	50
312	20240408	150000	379363330	17910	17910	17910	17910	50
313	20240408	145900	378467830	17910	17900	17910	17900	11
314	20240408	145800	378270830	17900	17860	17900	17840	144
315	20240408	145700	375695000	17850	17850	17850	17850	65
316	20240408	145600	374534750	17850	17830	17850	17830	106
317	20240408	145500	372644470	17830	17830	17830	17830	0
318	20240408	145400	372644470	17830	17830	17850	17830	90
319	20240408	145300	371039650	17830	17830	17830	17830	3
320	20240408	145200	370986160	17830	17830	17850	17830	151
321	20240408	145100	368293290	17850	17760	17850	17760	50
322	20240408	145000	367403000	17760	17840	17840	17750	255
323	20240408	144900	362863460	17830	17780	17830	17780	31
324	20240408	144800	362311100	17800	17780	17820	17780	77
325	20240408	144700	360940040	17810	17800	17810	17760	54
326	20240408	144600	359978950	17790	17790	17790	17790	89
327	20240408	144500	358395640	17790	17780	17790	17780	12
328	20240408	144400	358182270	17780	17760	17780	17760	132
329	20240408	144300	355837930	17750	17750	17750	17750	15
330	20240408	144200	355571680	17750	17750	17750	17750	117
331	20240408	144100	353494930	17750	17750	17750	17750	5
332	20240408	144000	353406180	17750	17760	17760	17750	354
333	20240408	143900	347121900	17840	17840	17840	17840	0
334	20240408	143800	347121900	17840	17820	17840	17750	203
335	20240408	143700	343502220	17830	17830	17830	17830	0
336	20240408	143600	343502220	17830	17750	17840	17750	52
337	20240408	143500	342575130	17830	17830	17830	17810	13
338	20240408	143400	342343520	17830	17830	17830	17830	64
339	20240408	143300	341202400	17830	17830	17830	17830	50
340	20240408	143200	340310900	17830	17850	17850	17830	34
341	20240408	143100	339704620	17830	17830	17830	17830	47
342	20240408	143000	338866610	17830	17830	17830	17830	0
343	20240408	142900	338866610	17830	17850	17880	17830	84
344	20240408	142800	337368700	17830	17830	17830	17830	61
345	20240408	142700	336281070	17830	17830	17830	17830	0
346	20240408	142600	336281070	17830	17830	17830	17830	26
347	20240408	142500	335817490	17820	17820	17820	17820	45
348	20240408	142400	335015590	17830	17830	17830	17830	50
349	20240408	142300	334124090	17830	17830	17830	17830	6
350	20240408	142200	334017110	17840	17840	17840	17840	50
351	20240408	142100	333125110	17840	17840	17840	17840	1
352	20240408	142000	333107270	17840	17850	17880	17840	111
353	20240408	141900	331125260	17830	17830	17830	17830	11
354	20240408	141800	330929130	17820	17820	17820	17820	49
355	20240408	141700	330055950	17840	17840	17930	17840	5
356	20240408	141600	329966570	17840	17860	17880	17840	131
357	20240408	141500	327627570	17880	17860	17880	17860	50
358	20240408	141400	326733590	17880	17860	17880	17860	3
359	20240408	141300	326679970	17920	17860	17920	17860	50
360	20240408	141200	325784030	17920	17920	17920	17920	0
361	20240408	141100	325784030	17920	17840	17920	17840	54
362	20240408	141000	324816590	17860	17860	17920	17860	109
363	20240408	140900	322869750	17840	17920	17920	17840	17
364	20240408	140800	322565270	17910	17850	17910	17850	163
365	20240408	140700	319649970	17830	17830	17830	17830	1
366	20240408	140600	319632140	17810	17810	17810	17810	2
367	20240408	140500	319596520	17790	17810	17810	17790	4
368	20240408	140400	319525320	17810	17750	17810	17740	1023
369	20240408	140300	301367700	17750	17750	17750	17750	0
370	20240408	140200	301367700	17750	17760	17760	17750	109
371	20240408	140100	299431950	17760	17760	17760	17760	2
372	20240408	140000	299396430	17750	17750	17750	17750	5
373	20240408	135900	299307680	17760	17760	17760	17760	50
374	20240408	135800	298419680	17760	17750	17760	17750	7
375	20240408	135700	298295400	17760	17750	17760	17750	65
376	20240408	135600	297141140	17760	17750	17760	17750	138
377	20240408	135500	294691630	17760	17760	17760	17750	273
378	20240408	135400	289843360	17750	17750	17750	17750	22
379	20240408	135300	289452860	17760	17760	17760	17760	439
380	20240408	135200	281656220	17760	17760	17760	17760	19
381	20240408	135100	281318780	17760	17760	17760	17760	66
382	20240408	135000	280146620	17760	17760	17760	17760	50
383	20240408	134900	279258620	17760	17760	17760	17760	53
384	20240408	134800	278317340	17750	17750	17750	17750	0
385	20240408	134700	278317340	17750	17760	17760	17750	4
386	20240408	134600	278246310	17770	17770	17770	17770	54
387	20240408	134500	277286730	17770	17770	17770	17770	0
388	20240408	134400	277286730	17770	17770	17770	17770	50
389	20240408	134300	276398230	17770	17770	17770	17770	54
390	20240408	134200	275438650	17770	17770	17770	17770	0
391	20240408	134100	275438650	17770	17770	17770	17770	100
392	20240408	134000	273661650	17770	17770	17770	17770	3
393	20240408	133900	273608340	17750	17750	17750	17750	0
394	20240408	133800	273608340	17750	17770	17770	17750	168
395	20240408	133700	270623000	17770	17780	17780	17770	59
396	20240408	133600	269574030	17770	17770	17770	17770	0
397	20240408	133500	269574030	17770	17770	17770	17770	1
398	20240408	133400	269556260	17770	17780	17780	17770	58
399	20240408	133300	268525070	17770	17770	17770	17770	0
400	20240408	133200	268525070	17770	17770	17770	17770	0
401	20240408	133100	268525070	17770	17790	17790	17770	113
402	20240408	133000	266515000	17770	17770	17770	17770	0
403	20240408	132900	266515000	17770	17790	17790	17770	105
404	20240408	132800	264647230	17770	17790	17790	17770	51
405	20240408	132700	263740040	17770	17770	17770	17770	0
406	20240408	132600	263740040	17770	17770	17770	17770	0
407	20240408	132500	263740040	17770	17770	17770	17770	11
408	20240408	132400	263544570	17750	17750	17750	17750	0
409	20240408	132300	263544570	17750	17750	17750	17750	0
410	20240408	132200	263544570	17750	17770	17770	17750	71
411	20240408	132100	262283280	17760	17760	17760	17760	0
412	20240408	132000	262283280	17760	17770	17770	17760	114
413	20240408	131900	260257510	17770	17790	17860	17770	51
414	20240408	131800	259350480	17770	17770	17770	17770	2
415	20240408	131700	259314940	17770	17780	17860	17770	5
416	20240408	131600	259225990	17860	17860	17860	17770	54
417	20240408	131500	258261660	17840	17870	17870	17840	21
418	20240408	131400	257886420	17870	17890	17890	17870	123
419	20240408	131300	255686170	17890	17890	17900	17890	54
420	20240408	131200	254719620	17870	17870	17870	17870	0
421	20240408	131100	254719620	17870	17870	17870	17870	0
422	20240408	131000	254719620	17870	17900	17910	17870	172
423	20240408	130900	251639810	17880	17880	17880	17880	5
424	20240408	130800	251550410	17880	17880	17880	17880	0
425	20240408	130700	251550410	17880	17870	17880	17870	154
426	20240408	130600	248796910	17850	17850	17850	17850	0
427	20240408	130500	248796910	17850	17850	17850	17850	0
428	20240408	130400	248796910	17850	17850	17850	17850	37
429	20240408	130300	248136460	17840	17840	17840	17840	15
430	20240408	130200	247868860	17830	17810	17830	17810	6
431	20240408	130100	247761940	17790	17770	17790	17770	10
432	20240408	130000	247584160	17730	17730	17730	17730	0
433	20240408	125900	247584160	17730	17790	17790	17730	52
434	20240408	125800	246660140	17790	17910	17910	17790	277
435	20240408	125700	241714010	17880	17880	17880	17880	1
436	20240408	125600	241696130	17850	17850	17850	17850	0
437	20240408	125500	241696130	17850	17850	17850	17850	10
438	20240408	125400	241517630	17900	17850	17900	17850	52
439	20240408	125300	240587420	17890	17850	17890	17850	68
440	20240408	125200	239370940	17890	17850	17890	17850	96
441	20240408	125100	237653620	17890	17810	17890	17810	5
442	20240408	125000	237564440	17790	17790	17790	17790	0
443	20240408	124900	237564440	17790	17790	17790	17790	4
444	20240408	124800	237493280	17790	17890	17890	17770	400
445	20240408	124700	230343480	17890	17890	17890	17890	0
446	20240408	124600	230343480	17890	17890	17890	17890	12
447	20240408	124500	230128800	17890	17890	17900	17890	20
448	20240408	124400	229770870	17890	17890	17890	17890	0
449	20240408	124300	229770870	17890	17890	17890	17890	0
450	20240408	124200	229770870	17890	17890	17890	17890	37
451	20240408	124100	229108940	17880	17880	17880	17880	0
452	20240408	124000	229108940	17880	17880	17880	17880	56
453	20240408	123900	228107660	17880	17880	17900	17880	58
454	20240408	123800	227069550	17880	17900	17900	17880	19
455	20240408	123700	226729490	17900	17910	17920	17900	158
456	20240408	123600	223899730	17910	17910	17910	17910	14
457	20240408	123500	223648990	17900	17900	17900	17900	0
458	20240408	123400	223648990	17900	17900	17900	17900	0
459	20240408	123300	223648990	17900	17890	17900	17890	86
460	20240408	123200	222109620	17880	17880	17880	17880	0
461	20240408	123100	222109620	17880	17880	17900	17880	35
462	20240408	123000	221483800	17900	17900	17900	17900	104
463	20240408	122900	219622200	17880	17880	17880	17880	0
464	20240408	122800	219622200	17880	17880	17880	17880	11
465	20240408	122700	219425520	17880	17910	17910	17880	171
466	20240408	122600	216365910	17900	17890	17920	17890	54
467	20240408	122500	215398340	17920	17900	18000	17890	192
468	20240408	122400	211948530	17890	17890	17890	17890	14
469	20240408	122300	211698070	17880	17880	17880	17880	13
470	20240408	122200	211465630	17880	17890	17900	17860	75
471	20240408	122100	210124290	17900	17860	17900	17860	31
472	20240408	122000	209570150	17870	17860	17870	17860	17
473	20240408	121900	209266510	17860	17900	17900	17860	81
474	20240408	121800	207817480	17870	17870	17970	17850	19
475	20240408	121700	207477790	17870	17870	17870	17850	10
476	20240408	121600	207299190	17870	17970	17980	17850	61
477	20240408	121500	206205000	17820	17850	17980	17790	141
478	20240408	121400	203682460	17820	17860	18000	17790	1131
479	20240408	121300	183374750	17860	17750	17860	17740	2147
480	20240408	121200	145120530	17780	17780	17790	17740	38
481	20240408	121100	144445200	17740	17790	17790	17740	315
482	20240408	121000	138851570	17740	17730	17760	17730	106
483	20240408	120900	136971890	17730	17720	17730	17720	14
484	20240408	120800	136723720	17720	17720	17720	17720	2
485	20240408	120700	136688280	17730	17730	17730	17730	0
486	20240408	120600	136688280	17730	17730	17730	17710	15
487	20240408	120500	136422390	17730	17730	17730	17730	0
488	20240408	120400	136422390	17730	17730	17730	17730	0
489	20240408	120300	136422390	17730	17730	17730	17730	2
490	20240408	120200	136386930	17730	17730	17730	17730	0
491	20240408	120100	136386930	17730	17730	17730	17730	0
492	20240408	120000	136386930	17730	17730	17730	17730	10
493	20240408	115900	136209630	17730	17720	17730	17720	6
494	20240408	115800	136103260	17730	17730	17730	17730	0
495	20240408	115700	136103260	17730	17710	17730	17710	6
496	20240408	115600	135996940	17730	17730	17730	17710	8
497	20240408	115500	135855160	17710	17710	17730	17710	16
498	20240408	115400	135571570	17710	17710	17710	17710	40
499	20240408	115300	134863170	17720	17720	17720	17720	41
500	20240408	115200	134136650	17730	17730	17730	17730	4
501	20240408	115100	134065730	17730	17730	17730	17730	3
502	20240408	115000	134012540	17730	17730	17730	17720	9
503	20240408	114900	133852980	17720	17720	17720	17720	8
504	20240408	114800	133711220	17720	17720	17730	17720	14
505	20240408	114700	133463090	17720	17720	17720	17720	6
506	20240408	114600	133356770	17700	17690	17710	17690	13
507	20240408	114500	133126590	17710	17690	17710	17690	15
508	20240408	114400	132861070	17700	17690	17700	17690	9
509	20240408	114300	132701780	17690	17690	17700	17690	7
510	20240408	114200	132577930	17690	17680	17690	17680	13
511	20240408	114100	132348000	17670	17670	17670	17670	0
512	20240408	114000	132348000	17670	17660	17670	17660	3
513	20240408	113900	132295000	17660	17660	17660	17660	1
514	20240408	113800	132277340	17660	17660	17660	17660	1
515	20240408	113700	132259680	17660	17660	17660	17660	3
516	20240408	113600	132206700	17660	17660	17660	17660	2
517	20240408	113500	132171380	17650	17650	17650	17650	1
518	20240408	113400	132153730	17660	17640	17660	17640	12
519	20240408	113300	131942030	17640	17630	17640	17630	21
520	20240408	113200	131571780	17630	17630	17630	17630	2
521	20240408	113100	131536520	17630	17630	17630	17630	1
522	20240408	113000	131518890	17630	17620	17630	17620	6
523	20240408	112900	131413150	17620	17600	17620	17600	35
524	20240408	112800	130796890	17600	17640	17640	17590	81
525	20240408	112700	129370490	17650	17660	17660	17640	62
526	20240408	112600	128276480	17660	17650	17660	17650	31
527	20240408	112500	127729320	17660	17660	17660	17660	5
528	20240408	112400	127641020	17660	17660	17660	17660	1
529	20240408	112300	127623360	17660	17660	17660	17660	3
530	20240408	112200	127570380	17660	17660	17660	17650	18
531	20240408	112100	127252550	17660	17660	17660	17660	1
532	20240408	112000	127234890	17660	17680	17680	17660	23
533	20240408	111900	126828620	17670	17670	17680	17670	11
534	20240408	111800	126634170	17690	17670	17690	17660	31
535	20240408	111700	126086500	17670	17670	17670	17670	0
536	20240408	111600	126086500	17670	17670	17670	17670	1
537	20240408	111500	126068830	17670	17660	17670	17660	3
538	20240408	111400	126015830	17660	17660	17660	17660	20
539	20240408	111300	125662630	17660	17670	17670	17660	13
540	20240408	111200	125432980	17660	17730	17730	17660	35
541	20240408	111100	124812830	17730	17730	17730	17730	0
542	20240408	111000	124812830	17730	17730	17730	17730	23
543	20240408	110900	124405040	17740	17740	17740	17740	2
544	20240408	110800	124369560	17740	17740	17740	17730	26
545	20240408	110700	123908550	17750	17750	17750	17750	2
546	20240408	110600	123873050	17760	17760	17760	17760	3
547	20240408	110500	123819770	17760	17760	17760	17760	0
548	20240408	110400	123819770	17760	17760	17760	17760	2
549	20240408	110300	123784250	17760	17760	17760	17760	3
550	20240408	110200	123730970	17760	17760	17760	17760	0
551	20240408	110100	123730970	17760	17750	17760	17750	27
552	20240408	110000	123251690	17750	17760	17760	17750	63
553	20240408	105900	122133430	17760	17760	17760	17760	0
554	20240408	105800	122133430	17760	17760	17760	17760	4
555	20240408	105700	122062390	17760	17760	17760	17760	1
556	20240408	105600	122044630	17760	17760	17760	17760	2
557	20240408	105500	122009110	17760	17760	17760	17760	17
558	20240408	105400	121707190	17760	17760	17760	17760	1
559	20240408	105300	121689430	17760	17750	17760	17750	6
560	20240408	105200	121582890	17760	17750	17760	17750	14
561	20240408	105100	121334310	17760	17750	17760	17750	9
562	20240408	105000	121174510	17760	17750	17760	17750	13
563	20240408	104900	120943710	17750	17760	17760	17750	2
564	20240408	104800	120908200	17760	17750	17760	17750	3
565	20240408	104700	120854930	17760	17760	17760	17760	0
566	20240408	104600	120854930	17760	17750	17760	17750	6
567	20240408	104500	120748400	17750	17750	17750	17750	1
568	20240408	104400	120730650	17750	17750	17750	17750	16
569	20240408	104300	120446650	17750	17750	17750	17750	1
570	20240408	104200	120428900	17750	17750	17750	17750	4
571	20240408	104100	120357900	17740	17740	17740	17740	1
572	20240408	104000	120340160	17740	17740	17740	17740	1
573	20240408	103900	120322420	17730	17760	17760	17730	63
574	20240408	103800	119204300	17750	17780	17780	17750	239
575	20240408	103700	114961920	17780	17780	17780	17780	2
576	20240408	103600	114926360	17780	17790	17790	17780	22
577	20240408	103500	114535170	17790	17790	17790	17790	0
578	20240408	103400	114535170	17790	17790	17790	17790	3
579	20240408	103300	114481800	17790	17790	17790	17790	1
580	20240408	103200	114464010	17790	17790	17790	17790	0
581	20240408	103100	114464010	17790	17790	17790	17790	5
582	20240408	103000	114375060	17790	17790	17790	17790	1
583	20240408	102900	114357270	17790	17780	17790	17780	5
584	20240408	102800	114268340	17780	17780	17790	17780	7
585	20240408	102700	114143840	17780	17780	17780	17780	2
586	20240408	102600	114108280	17780	17780	17780	17780	2
587	20240408	102500	114072720	17780	17800	17800	17780	17
588	20240408	102400	113770410	17800	17800	17800	17800	18
589	20240408	102300	113450010	17800	17800	17800	17800	0
590	20240408	102200	113450010	17800	17800	17800	17800	3
591	20240408	102100	113396610	17800	17800	17800	17800	2
592	20240408	102000	113361010	17800	17800	17800	17800	0
593	20240408	101900	113361010	17800	17800	17800	17800	5
594	20240408	101800	113272010	17800	17800	17800	17800	7
595	20240408	101700	113147410	17800	17800	17800	17800	2
596	20240408	101600	113111810	17800	17800	17800	17800	2
597	20240408	101500	113076210	17800	17800	17800	17800	1
598	20240408	101400	113058410	17800	17790	17800	17790	83
599	20240408	101300	111581820	17800	17800	17800	17800	1
600	20240408	101200	111564020	17800	17800	17800	17800	17
601	20240408	101100	111261420	17800	17800	17800	17800	0
602	20240408	101000	111261420	17800	17790	17800	17790	128
603	20240408	100900	108984030	17800	17800	17800	17800	3
604	20240408	100800	108930630	17800	17800	17800	17800	0
605	20240408	100700	108930630	17800	17800	17800	17800	4
606	20240408	100600	108859430	17800	17800	17800	17800	2
607	20240408	100500	108823830	17800	17800	17800	17800	2
608	20240408	100400	108788230	17800	17800	17800	17780	9
609	20240408	100300	108628070	17800	17800	17800	17800	2
610	20240408	100200	108592470	17800	17790	17800	17790	118
611	20240408	100100	106492310	17790	17790	17790	17790	2
612	20240408	100000	106456730	17790	17770	17790	17770	5
613	20240408	095900	106367820	17770	17770	17770	17770	0
614	20240408	095800	106367820	17770	17770	17770	17770	0
615	20240408	095700	106367820	17770	17760	17770	17760	376
616	20240408	095600	99688830	17730	17740	17750	17730	43
617	20240408	095500	98926150	17720	17680	17720	17680	324
618	20240408	095400	93185070	17680	17690	17690	17670	7
619	20240408	095300	93061300	17670	17740	17750	17670	135
620	20240408	095200	90667930	17750	17750	17750	17750	145
621	20240408	095100	88094180	17750	17750	17750	17750	0
622	20240408	095000	88094180	17750	17750	17750	17750	0
623	20240408	094900	88094180	17750	17760	17760	17750	21
624	20240408	094800	87721330	17760	17760	17760	17760	1
625	20240408	094700	87703570	17770	17770	17770	17770	0
626	20240408	094600	87703570	17770	17770	17770	17770	0
627	20240408	094500	87703570	17770	17770	17770	17770	1
628	20240408	094400	87685800	17770	17770	17770	17770	1
629	20240408	094300	87668030	17770	17770	17770	17770	14
630	20240408	094200	87419250	17770	17760	17770	17760	3
631	20240408	094100	87365950	17770	17750	17770	17750	13
632	20240408	094000	87134970	17750	17770	17770	17750	17
633	20240408	093900	86832900	17760	17750	17770	17750	24
634	20240408	093800	86406630	17770	17740	17770	17740	15
635	20240408	093700	86140400	17690	17710	17720	17690	6
636	20240408	093600	86034190	17690	17690	17740	17690	86
637	20240408	093500	84508920	17680	17710	17710	17680	101
638	20240408	093400	82723210	17730	17690	17740	17680	39
639	20240408	093300	82031680	17690	17690	17740	17690	42
640	20240408	093200	81286780	17700	17640	17700	17640	140
641	20240408	093100	78811440	17620	17580	17650	17580	24
642	20240408	093000	78388300	17580	17580	17600	17580	225
643	20240408	092900	74428360	17580	17580	17580	17580	5
644	20240408	092800	74340460	17560	17560	17560	17560	0
645	20240408	092700	74340460	17560	17560	17560	17560	20
646	20240408	092600	73989260	17560	17580	17580	17560	201
647	20240408	092500	70459680	17570	17570	17570	17570	11
648	20240408	092400	70266410	17580	17580	17580	17580	0
649	20240408	092300	70266410	17580	17580	17580	17580	45
650	20240408	092200	69475310	17580	17580	17590	17580	121
651	20240408	092100	67348120	17560	17560	17580	17560	1199
652	20240408	092000	46293660	17590	17570	17590	17560	47
653	20240408	091900	45467900	17570	17560	17570	17560	159
654	20240408	091800	42674940	17560	17580	17580	17560	60
655	20240408	091700	41620820	17580	17610	17620	17580	489
656	20240408	091600	33014780	17610	17670	17670	17610	581
657	20240408	091500	22761800	17680	17680	17680	17680	5
658	20240408	091400	22673400	17670	17670	17670	17670	3
659	20240408	091300	22620390	17680	17680	17680	17680	32
660	20240408	091200	22054630	17670	17670	17670	17670	4
661	20240408	091100	21983950	17670	17670	17680	17630	7
662	20240408	091000	21860290	17630	17680	17680	17630	28
663	20240408	090900	21365400	17680	17680	17680	17680	1
664	20240408	090800	21347720	17700	17740	17740	17700	52
665	20240408	090700	20427120	17740	17740	17740	17740	14
666	20240408	090600	20178760	17740	17740	17740	17740	0
667	20240408	090500	20178760	17740	17740	17740	17690	50
668	20240408	090400	19291860	17740	17740	17740	17740	5
669	20240408	090300	19203160	17740	17680	17740	17680	67
670	20240408	090200	18014820	17800	17750	17800	17730	133
671	20240408	090100	15648910	17800	17680	17800	17630	381
672	20240408	090000	8880880	17610	17560	17750	17560	505