KissMeData/117580/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	195600	28402527240	9030	9030	9030	9030	16541
3	20240403	195500	28402527240	9030	9030	9030	9030	0
4	20240403	195400	28402527240	9030	9030	9030	9030	0
5	20240403	195300	28402527240	9030	9030	9030	9030	0
6	20240403	195200	28402527240	9030	9030	9030	9030	0
7	20240403	195100	28402527240	9030	9030	9030	9030	0
8	20240403	195000	28402527240	9030	9030	9030	9030	0
9	20240403	194900	28402527240	9030	9030	9030	9030	0
10	20240403	194800	28402527240	9030	9030	9030	9030	0
11	20240403	194700	28402527240	9030	9030	9030	9030	0
12	20240403	194600	28402527240	9030	9030	9030	9030	0
13	20240403	194500	28402527240	9030	9030	9030	9030	0
14	20240403	194400	28402527240	9030	9030	9030	9030	0
15	20240403	194300	28402527240	9030	9030	9030	9030	0
16	20240403	194200	28402527240	9030	9030	9030	9030	0
17	20240403	194100	28402527240	9030	9030	9030	9030	0
18	20240403	194000	28402527240	9030	9030	9030	9030	0
19	20240403	193900	28402527240	9030	9030	9030	9030	0
20	20240403	193800	28402527240	9030	9030	9030	9030	0
21	20240403	193700	28402527240	9030	9030	9030	9030	0
22	20240403	193600	28402527240	9030	9030	9030	9030	0
23	20240403	193500	28402527240	9030	9030	9030	9030	0
24	20240403	193400	28402527240	9030	9030	9030	9030	0
25	20240403	193300	28402527240	9030	9030	9030	9030	0
26	20240403	193200	28402527240	9030	9030	9030	9030	0
27	20240403	193100	28402527240	9030	9030	9030	9030	0
28	20240403	193000	28402527240	9030	9030	9030	9030	0
29	20240403	192900	28402527240	9030	9030	9030	9030	0
30	20240403	192800	28402527240	9030	9030	9030	9030	0
31	20240403	192700	28402527240	9030	9030	9030	9030	0
32	20240403	192600	28402527240	9030	9030	9030	9030	16541
33	20240403	192500	28402527240	9030	9030	9030	9030	0
34	20240403	192400	28402527240	9030	9030	9030	9030	0
35	20240403	192300	28402527240	9030	9030	9030	9030	0
36	20240403	192200	28402527240	9030	9030	9030	9030	0
37	20240403	192100	28402527240	9030	9030	9030	9030	0
38	20240403	192000	28402527240	9030	9030	9030	9030	0
39	20240403	191900	28402527240	9030	9030	9030	9030	0
40	20240403	191800	28402527240	9030	9030	9030	9030	0
41	20240403	191700	28402527240	9030	9030	9030	9030	0
42	20240403	191600	28402527240	9030	9030	9030	9030	0
43	20240403	191500	28402527240	9030	9030	9030	9030	0
44	20240403	191400	28402527240	9030	9030	9030	9030	0
45	20240403	191300	28402527240	9030	9030	9030	9030	0
46	20240403	191200	28402527240	9030	9030	9030	9030	0
47	20240403	191100	28402527240	9030	9030	9030	9030	0
48	20240403	191000	28402527240	9030	9030	9030	9030	0
49	20240403	190900	28402527240	9030	9030	9030	9030	0
50	20240403	190800	28402527240	9030	9030	9030	9030	0
51	20240403	190700	28402527240	9030	9030	9030	9030	0
52	20240403	190600	28402527240	9030	9030	9030	9030	0
53	20240403	190500	28402527240	9030	9030	9030	9030	0
54	20240403	190400	28402527240	9030	9030	9030	9030	0
55	20240403	190300	28402527240	9030	9030	9030	9030	0
56	20240403	190200	28402527240	9030	9030	9030	9030	0
57	20240403	190100	28402527240	9030	9030	9030	9030	0
58	20240403	190000	28402527240	9030	9030	9030	9030	0
59	20240403	185900	28402527240	9030	9030	9030	9030	0
60	20240403	185800	28402527240	9030	9030	9030	9030	0
61	20240403	185700	28402527240	9030	9030	9030	9030	0
62	20240403	185600	28402527240	9030	9030	9030	9030	16541
63	20240403	185500	28402527240	9030	9030	9030	9030	0
64	20240403	185400	28402527240	9030	9030	9030	9030	0
65	20240403	185300	28402527240	9030	9030	9030	9030	0
66	20240403	185200	28402527240	9030	9030	9030	9030	0
67	20240403	185100	28402527240	9030	9030	9030	9030	0
68	20240403	185000	28402527240	9030	9030	9030	9030	0
69	20240403	184900	28402527240	9030	9030	9030	9030	0
70	20240403	184800	28402527240	9030	9030	9030	9030	0
71	20240403	184700	28402527240	9030	9030	9030	9030	0
72	20240403	184600	28402527240	9030	9030	9030	9030	0
73	20240403	184500	28402527240	9030	9030	9030	9030	0
74	20240403	184400	28402527240	9030	9030	9030	9030	0
75	20240403	184300	28402527240	9030	9030	9030	9030	0
76	20240403	184200	28402527240	9030	9030	9030	9030	0
77	20240403	184100	28402527240	9030	9030	9030	9030	0
78	20240403	184000	28402527240	9030	9030	9030	9030	0
79	20240403	183900	28402527240	9030	9030	9030	9030	0
80	20240403	183800	28402527240	9030	9030	9030	9030	0
81	20240403	183700	28402527240	9030	9030	9030	9030	0
82	20240403	183600	28402527240	9030	9030	9030	9030	0
83	20240403	183500	28402527240	9030	9030	9030	9030	0
84	20240403	183400	28402527240	9030	9030	9030	9030	0
85	20240403	183300	28402527240	9030	9030	9030	9030	0
86	20240403	183200	28402527240	9030	9030	9030	9030	0
87	20240403	183100	28402527240	9030	9030	9030	9030	0
88	20240403	183000	28402527240	9030	9030	9030	9030	0
89	20240403	182900	28402527240	9030	9030	9030	9030	0
90	20240403	182800	28402527240	9030	9030	9030	9030	0
91	20240403	182700	28402527240	9030	9030	9030	9030	0
92	20240403	182600	28402527240	9030	9030	9030	9030	16541
93	20240403	182500	28402527240	9030	9030	9030	9030	0
94	20240403	182400	28402527240	9030	9030	9030	9030	0
95	20240403	182300	28402527240	9030	9030	9030	9030	0
96	20240403	182200	28402527240	9030	9030	9030	9030	0
97	20240403	182100	28402527240	9030	9030	9030	9030	0
98	20240403	182000	28402527240	9030	9030	9030	9030	0
99	20240403	181900	28402527240	9030	9030	9030	9030	0
100	20240403	181800	28402527240	9030	9030	9030	9030	0
101	20240403	181700	28402527240	9030	9030	9030	9030	0
102	20240403	181600	28402527240	9030	9030	9030	9030	0
103	20240403	181500	28402527240	9030	9030	9030	9030	0
104	20240403	181400	28402527240	9030	9030	9030	9030	0
105	20240403	181300	28402527240	9030	9030	9030	9030	0
106	20240403	181200	28402527240	9030	9030	9030	9030	0
107	20240403	181100	28402527240	9030	9030	9030	9030	0
108	20240403	181000	28402527240	9030	9030	9030	9030	0
109	20240403	180900	28402527240	9030	9030	9030	9030	0
110	20240403	180800	28402527240	9030	9030	9030	9030	0
111	20240403	180700	28402527240	9030	9030	9030	9030	0
112	20240403	180600	28402527240	9030	9030	9030	9030	0
113	20240403	180500	28402527240	9030	9030	9030	9030	0
114	20240403	180400	28402527240	9030	9030	9030	9030	0
115	20240403	180300	28402527240	9030	9030	9030	9030	0
116	20240403	180200	28402527240	9030	9030	9030	9030	0
117	20240403	180100	28402527240	9030	9030	9030	9030	0
118	20240403	180000	28402527240	9030	9030	9030	9030	0
119	20240403	175900	28402527240	9030	9030	9030	9030	0
120	20240403	175800	28402527240	9030	9030	9030	9030	0
121	20240403	175700	28402527240	9030	9030	9030	9030	0
122	20240403	175600	28402527240	9030	9030	9030	9030	16541
123	20240403	175500	28402527240	9030	9030	9030	9030	0
124	20240403	175400	28402527240	9030	9030	9030	9030	0
125	20240403	175300	28402527240	9030	9030	9030	9030	0
126	20240403	175200	28402527240	9030	9030	9030	9030	0
127	20240403	175100	28402527240	9030	9030	9030	9030	0
128	20240403	175000	28402527240	9030	9030	9030	9030	0
129	20240403	174900	28402527240	9030	9030	9030	9030	0
130	20240403	174800	28402527240	9030	9030	9030	9030	0
131	20240403	174700	28402527240	9030	9030	9030	9030	0
132	20240403	174600	28402527240	9030	9030	9030	9030	0
133	20240403	174500	28402527240	9030	9030	9030	9030	0
134	20240403	174400	28402527240	9030	9030	9030	9030	0
135	20240403	174300	28402527240	9030	9030	9030	9030	0
136	20240403	174200	28402527240	9030	9030	9030	9030	0
137	20240403	174100	28402527240	9030	9030	9030	9030	0
138	20240403	174000	28402527240	9030	9030	9030	9030	0
139	20240403	173900	28402527240	9030	9030	9030	9030	0
140	20240403	173800	28402527240	9030	9030	9030	9030	0
141	20240403	173700	28402527240	9030	9030	9030	9030	0
142	20240403	173600	28402527240	9030	9030	9030	9030	0
143	20240403	173500	28402527240	9030	9030	9030	9030	0
144	20240403	173400	28402527240	9030	9030	9030	9030	0
145	20240403	173300	28402527240	9030	9030	9030	9030	0
146	20240403	173200	28402527240	9030	9030	9030	9030	0
147	20240403	173100	28402527240	9030	9030	9030	9030	0
148	20240403	173000	28402527240	9030	9030	9030	9030	0
149	20240403	172900	28402527240	9030	9030	9030	9030	0
150	20240403	172800	28402527240	9030	9030	9030	9030	0
151	20240403	172700	28402527240	9030	9030	9030	9030	0
152	20240403	172600	28402527240	9030	9030	9030	9030	16541
153	20240403	172500	28402527240	9030	9030	9030	9030	0
154	20240403	172400	28402527240	9030	9030	9030	9030	0
155	20240403	172300	28402527240	9030	9030	9030	9030	0
156	20240403	172200	28402527240	9030	9030	9030	9030	0
157	20240403	172100	28402527240	9030	9030	9030	9030	0
158	20240403	172000	28402527240	9030	9030	9030	9030	0
159	20240403	171900	28402527240	9030	9030	9030	9030	0
160	20240403	171800	28402527240	9030	9030	9030	9030	0
161	20240403	171700	28402527240	9030	9030	9030	9030	0
162	20240403	171600	28402527240	9030	9030	9030	9030	0
163	20240403	171500	28402527240	9030	9030	9030	9030	0
164	20240403	171400	28402527240	9030	9030	9030	9030	0
165	20240403	171300	28402527240	9030	9030	9030	9030	0
166	20240403	171200	28402527240	9030	9030	9030	9030	0
167	20240403	171100	28402527240	9030	9030	9030	9030	0
168	20240403	171000	28402527240	9030	9030	9030	9030	0
169	20240403	170900	28402527240	9030	9030	9030	9030	0
170	20240403	170800	28402527240	9030	9030	9030	9030	0
171	20240403	170700	28402527240	9030	9030	9030	9030	0
172	20240403	170600	28402527240	9030	9030	9030	9030	0
173	20240403	170500	28402527240	9030	9030	9030	9030	0
174	20240403	170400	28402527240	9030	9030	9030	9030	0
175	20240403	170300	28402527240	9030	9030	9030	9030	0
176	20240403	170200	28402527240	9030	9030	9030	9030	0
177	20240403	170100	28402527240	9030	9030	9030	9030	0
178	20240403	170000	28402527240	9030	9030	9030	9030	0
179	20240403	165900	28402527240	9030	9030	9030	9030	0
180	20240403	165800	28402527240	9030	9030	9030	9030	0
181	20240403	165700	28402527240	9030	9030	9030	9030	0
182	20240403	165600	28402527240	9030	9030	9030	9030	16541
183	20240403	165500	28402527240	9030	9030	9030	9030	0
184	20240403	165400	28402527240	9030	9030	9030	9030	0
185	20240403	165300	28402527240	9030	9030	9030	9030	0
186	20240403	165200	28402527240	9030	9030	9030	9030	0
187	20240403	165100	28402527240	9030	9030	9030	9030	0
188	20240403	165000	28402527240	9030	9030	9030	9030	0
189	20240403	164900	28402527240	9030	9030	9030	9030	0
190	20240403	164800	28402527240	9030	9030	9030	9030	0
191	20240403	164700	28402527240	9030	9030	9030	9030	0
192	20240403	164600	28402527240	9030	9030	9030	9030	0
193	20240403	164500	28402527240	9030	9030	9030	9030	0
194	20240403	164400	28402527240	9030	9030	9030	9030	0
195	20240403	164300	28402527240	9030	9030	9030	9030	0
196	20240403	164200	28402527240	9030	9030	9030	9030	0
197	20240403	164100	28402527240	9030	9030	9030	9030	0
198	20240403	164000	28402527240	9030	9030	9030	9030	0
199	20240403	163900	28402527240	9030	9030	9030	9030	0
200	20240403	163800	28402527240	9030	9030	9030	9030	0
201	20240403	163700	28402527240	9030	9030	9030	9030	0
202	20240403	163600	28402527240	9030	9030	9030	9030	0
203	20240403	163500	28402527240	9030	9030	9030	9030	0
204	20240403	163400	28402527240	9030	9030	9030	9030	0
205	20240403	163300	28402527240	9030	9030	9030	9030	0
206	20240403	163200	28402527240	9030	9030	9030	9030	0
207	20240403	163100	28402527240	9030	9030	9030	9030	0
208	20240403	163000	28402527240	9030	9030	9030	9030	0
209	20240403	162900	28402527240	9030	9030	9030	9030	0
210	20240403	162800	28402527240	9030	9030	9030	9030	0
211	20240403	162700	28402527240	9030	9030	9030	9030	0
212	20240403	162600	28402527240	9030	9030	9030	9030	16541
213	20240403	162500	28402527240	9030	9030	9030	9030	0
214	20240403	162400	28402527240	9030	9030	9030	9030	0
215	20240403	162300	28402527240	9030	9030	9030	9030	0
216	20240403	162200	28402527240	9030	9030	9030	9030	0
217	20240403	162100	28402527240	9030	9030	9030	9030	0
218	20240403	162000	28402527240	9030	9030	9030	9030	0
219	20240403	161900	28402527240	9030	9030	9030	9030	0
220	20240403	161800	28402527240	9030	9030	9030	9030	0
221	20240403	161700	28402527240	9030	9030	9030	9030	0
222	20240403	161600	28402527240	9030	9030	9030	9030	0
223	20240403	161500	28402527240	9030	9030	9030	9030	0
224	20240403	161400	28402527240	9030	9030	9030	9030	0
225	20240403	161300	28402527240	9030	9030	9030	9030	0
226	20240403	161200	28402527240	9030	9030	9030	9030	0
227	20240403	161100	28402527240	9030	9030	9030	9030	0
228	20240403	161000	28402527240	9030	9030	9030	9030	0
229	20240403	160900	28402527240	9030	9030	9030	9030	0
230	20240403	160800	28402527240	9030	9030	9030	9030	0
231	20240403	160700	28402527240	9030	9030	9030	9030	0
232	20240403	160600	28402527240	9030	9030	9030	9030	0
233	20240403	160500	28402527240	9030	9030	9030	9030	0
234	20240403	160400	28402527240	9030	9030	9030	9030	0
235	20240403	160300	28402527240	9030	9030	9030	9030	0
236	20240403	160200	28402527240	9030	9030	9030	9030	0
237	20240403	160100	28402527240	9030	9030	9030	9030	0
238	20240403	160000	28402527240	9030	9030	9030	9030	0
239	20240403	155900	28402527240	9030	9030	9030	9030	0
240	20240403	155800	28402527240	9030	9030	9030	9030	0
241	20240403	155700	28402527240	9030	9030	9030	9030	0
242	20240403	155600	28402527240	9030	9030	9030	9030	16541
243	20240403	155500	28402527240	9030	9030	9030	9030	0
244	20240403	155400	28402527240	9030	9030	9030	9030	0
245	20240403	155300	28402527240	9030	9030	9030	9030	0
246	20240403	155200	28402527240	9030	9030	9030	9030	0
247	20240403	155100	28402527240	9030	9030	9030	9030	0
248	20240403	155000	28402527240	9030	9030	9030	9030	0
249	20240403	154900	28402527240	9030	9030	9030	9030	0
250	20240403	154800	28402527240	9030	9030	9030	9030	0
251	20240403	154700	28402527240	9030	9030	9030	9030	0
252	20240403	154600	28402527240	9030	9030	9030	9030	0
253	20240403	154500	28402527240	9030	9030	9030	9030	0
254	20240403	154400	28402527240	9030	9030	9030	9030	0
255	20240403	154300	28402527240	9030	9030	9030	9030	0
256	20240403	154200	28402527240	9030	9030	9030	9030	0
257	20240403	154100	28402527240	9030	9030	9030	9030	0
258	20240403	154000	28402527240	9030	9030	9030	9030	0
259	20240403	153900	28402527240	9030	9030	9030	9030	0
260	20240403	153800	28402527240	9030	9030	9030	9030	0
261	20240403	153700	28402527240	9030	9030	9030	9030	0
262	20240403	153600	28402527240	9030	9030	9030	9030	0
263	20240403	153500	28402527240	9030	9030	9030	9030	0
264	20240403	153400	28402527240	9030	9030	9030	9030	0
265	20240403	153300	28402527240	9030	9030	9030	9030	0
266	20240403	153200	28402527240	9030	9030	9030	9030	0
267	20240403	153100	28402527240	9030	9030	9030	9030	0
268	20240403	153000	28402527240	9030	9030	9030	9030	16541
269	20240403	152900	28253162010	9050	9050	9050	9050	0
270	20240403	152800	28253162010	9050	9050	9050	9050	0
271	20240403	152700	28253162010	9050	9050	9050	9050	0
272	20240403	152600	28253162010	9050	9050	9050	9050	0
273	20240403	152500	28253162010	9050	9050	9050	9050	0
274	20240403	152400	28253162010	9050	9050	9050	9050	0
275	20240403	152300	28253162010	9050	9050	9050	9050	0
276	20240403	152200	28253162010	9050	9050	9050	9050	0
277	20240403	152100	28253162010	9050	9050	9050	9050	0
278	20240403	152000	28253162010	9050	9050	9050	9050	0
279	20240403	151900	28253162010	9050	9050	9050	9030	7072
280	20240403	151800	28189204260	9050	9060	9060	9040	2045
281	20240403	151700	28170696360	9050	9060	9060	9050	2644
282	20240403	151600	28146764200	9050	9050	9050	9050	306
283	20240403	151500	28143994900	9050	9050	9060	9050	2027
284	20240403	151400	28125650020	9050	9050	9060	9050	2713
285	20240403	151300	28101093210	9050	9050	9060	9050	1557
286	20240403	151200	28086998460	9060	9060	9060	9050	2319
287	20240403	151100	28065994760	9050	9060	9070	9050	2407
288	20240403	151000	28044192320	9060	9080	9080	9060	3700
289	20240403	150900	28010666090	9070	9070	9080	9070	4608
290	20240403	150800	27968871520	9080	9100	9100	9070	3661
291	20240403	150700	27935621350	9090	9090	9100	9090	861
292	20240403	150600	27927794840	9090	9090	9100	9080	828
293	20240403	150500	27920268120	9090	9090	9100	9090	2892
294	20240403	150400	27893974790	9080	9090	9090	9080	2528
295	20240403	150300	27871010120	9090	9100	9100	9080	1302
296	20240403	150200	27859174980	9100	9090	9100	9080	1100
297	20240403	150100	27849175620	9090	9100	9100	9080	1283
298	20240403	150000	27837514620	9090	9090	9090	9080	1133
299	20240403	145900	27827218200	9090	9080	9100	9080	1739
300	20240403	145800	27811418760	9080	9090	9100	9080	3073
301	20240403	145700	27783472880	9100	9100	9100	9090	755
302	20240403	145600	27776602550	9100	9100	9100	9090	2635
303	20240403	145500	27752628800	9090	9100	9100	9090	1469
304	20240403	145400	27739267490	9100	9100	9110	9090	1423
305	20240403	145300	27726318090	9090	9100	9100	9090	1251
306	20240403	145200	27714935510	9090	9080	9100	9080	2679
307	20240403	145100	27690600450	9080	9090	9090	9080	1854
308	20240403	145000	27673758780	9100	9090	9100	9090	1017
309	20240403	144900	27664513720	9110	9100	9110	9090	2020
310	20240403	144800	27646137610	9110	9100	9110	9100	1453
311	20240403	144700	27632913760	9110	9120	9120	9110	1337
312	20240403	144600	27620730660	9120	9100	9120	9100	1282
313	20240403	144500	27609060480	9100	9120	9120	9100	1414
314	20240403	144400	27596183420	9120	9120	9130	9110	643
315	20240403	144300	27590322750	9120	9130	9130	9110	3394
316	20240403	144200	27559392760	9120	9120	9120	9120	830
317	20240403	144100	27551823160	9120	9130	9130	9120	1332
318	20240403	144000	27539663690	9140	9140	9140	9130	380
319	20240403	143900	27536194020	9150	9130	9150	9130	743
320	20240403	143800	27529401990	9130	9160	9170	9130	3001
321	20240403	143700	27501931940	9160	9160	9160	9160	1672
322	20240403	143600	27486616420	9160	9160	9170	9160	981
323	20240403	143500	27477629070	9170	9160	9170	9150	617
324	20240403	143400	27471975570	9160	9150	9160	9150	1968
325	20240403	143300	27453961060	9150	9150	9160	9150	444
326	20240403	143200	27449896050	9160	9150	9170	9150	3933
327	20240403	143100	27413899030	9150	9110	9170	9110	7971
328	20240403	143000	27340964970	9110	9100	9120	9090	3257
329	20240403	142900	27311323520	9100	9110	9110	9090	1694
330	20240403	142800	27295901820	9110	9110	9110	9110	635
331	20240403	142700	27290116970	9110	9140	9140	9110	2831
332	20240403	142600	27264273440	9140	9150	9150	9130	261
333	20240403	142500	27261887910	9150	9150	9160	9140	1036
334	20240403	142400	27252409130	9160	9130	9170	9130	2823
335	20240403	142300	27226585970	9130	9130	9130	9130	1770
336	20240403	142200	27210425870	9130	9130	9130	9130	2330
337	20240403	142100	27189152970	9130	9120	9130	9120	1490
338	20240403	142000	27175563330	9110	9120	9120	9110	247
339	20240403	141900	27173312460	9120	9120	9120	9120	1249
340	20240403	141800	27161921580	9120	9110	9120	9110	2280
341	20240403	141700	27141135960	9100	9100	9100	9100	1173
342	20240403	141600	27130461660	9090	9090	9100	9090	56
343	20240403	141500	27129952240	9090	9090	9090	9090	1210
344	20240403	141400	27118953340	9090	9090	9090	9080	1237
345	20240403	141300	27107710970	9090	9090	9090	9090	1400
346	20240403	141200	27094984970	9090	9090	9100	9080	350
347	20240403	141100	27091804300	9090	9080	9090	9070	839
348	20240403	141000	27084182080	9080	9070	9080	9070	2460
349	20240403	140900	27061869120	9070	9070	9070	9060	1359
350	20240403	140800	27049556150	9060	9070	9080	9060	1257
351	20240403	140700	27038156370	9070	9070	9080	9070	1038
352	20240403	140600	27028739390	9070	9070	9070	9070	2313
353	20240403	140500	27007760480	9070	9080	9080	9070	3552
354	20240403	140400	26975508520	9080	9090	9090	9080	295
355	20240403	140300	26972828440	9090	9090	9100	9090	31
356	20240403	140200	26972546450	9100	9090	9100	9080	1090
357	20240403	140100	26962638830	9090	9090	9090	9090	2687
358	20240403	140000	26938214000	9090	9100	9100	9090	207
359	20240403	135900	26936332150	9100	9080	9100	9080	893
360	20240403	135800	26928215290	9090	9090	9090	9080	993
361	20240403	135700	26919197770	9080	9090	9090	9080	2890
362	20240403	135600	26892956370	9080	9080	9080	9080	3402
363	20240403	135500	26862066210	9090	9090	9100	9080	2952
364	20240403	135400	26835250840	9090	9090	9090	9090	955
365	20240403	135300	26826569890	9090	9080	9090	9080	1088
366	20240403	135200	26816681870	9080	9090	9090	9080	3170
367	20240403	135100	26787888440	9090	9090	9090	9080	1111
368	20240403	135000	26777792400	9100	9090	9100	9090	1129
369	20240403	134900	26767529750	9100	9100	9100	9090	2259
370	20240403	134800	26746994630	9090	9090	9090	9090	3145
371	20240403	134700	26718406580	9090	9110	9110	9090	1694
372	20240403	134600	26702991140	9110	9100	9110	9100	389
373	20240403	134500	26699451220	9110	9110	9110	9100	1209
374	20240403	134400	26688447440	9110	9100	9110	9100	791
375	20240403	134300	26681249320	9100	9100	9100	9100	1651
376	20240403	134200	26666225220	9100	9110	9110	9100	783
377	20240403	134100	26659099910	9100	9100	9110	9100	146
378	20240403	134000	26657771300	9110	9100	9110	9100	2138
379	20240403	133900	26638314740	9100	9090	9100	9090	1441
380	20240403	133800	26625213000	9090	9100	9100	9090	1451
381	20240403	133700	26612012480	9100	9100	9110	9100	1531
382	20240403	133600	26598080150	9100	9120	9120	9090	2126
383	20240403	133500	26578723190	9110	9100	9110	9090	1719
384	20240403	133400	26563081750	9090	9120	9120	9090	2246
385	20240403	133300	26542640770	9100	9120	9120	9090	995
386	20240403	133200	26533584270	9120	9100	9120	9090	769
387	20240403	133100	26526587800	9100	9100	9100	9100	207
388	20240403	133000	26524704100	9100	9100	9130	9100	518
389	20240403	132900	26519989980	9130	9100	9130	9090	739
390	20240403	132800	26513259760	9100	9100	9100	9100	1025
391	20240403	132700	26503932260	9100	9130	9130	9100	197
392	20240403	132600	26502137900	9090	9110	9110	9090	1915
393	20240403	132500	26484711230	9110	9120	9130	9110	2011
394	20240403	132400	26466377440	9120	9130	9130	9120	2358
395	20240403	132300	26444849060	9130	9130	9140	9130	715
396	20240403	132200	26438320770	9130	9140	9140	9130	90
397	20240403	132100	26437498330	9140	9130	9140	9120	344
398	20240403	132000	26434357780	9120	9120	9130	9120	1402
399	20240403	131900	26421559020	9130	9110	9130	9100	2165
400	20240403	131800	26401822370	9110	9090	9120	9090	1848
401	20240403	131700	26385018850	9090	9100	9110	9080	13483
402	20240403	131600	26262400540	9100	9110	9120	9100	6024
403	20240403	131500	26207511810	9110	9130	9130	9100	14982
404	20240403	131400	26070991980	9130	9160	9170	9120	8233
405	20240403	131300	25995742640	9170	9190	9200	9170	3649
406	20240403	131200	25962255590	9190	9210	9220	9170	6347
407	20240403	131100	25903883020	9220	9200	9220	9190	5464
408	20240403	131000	25853582380	9210	9200	9220	9190	4863
409	20240403	130900	25808799670	9200	9160	9200	9160	1593
410	20240403	130800	25794178910	9160	9140	9160	9130	2186
411	20240403	130700	25774201610	9140	9140	9150	9130	965
412	20240403	130600	25765380500	9130	9130	9140	9130	600
413	20240403	130500	25759901500	9150	9120	9150	9110	3349
414	20240403	130400	25729354420	9110	9110	9120	9110	1643
415	20240403	130300	25714382670	9120	9130	9130	9110	1691
416	20240403	130200	25698952840	9110	9160	9160	9110	8681
417	20240403	130100	25619674320	9160	9160	9170	9140	3653
418	20240403	130000	25586238860	9160	9160	9170	9160	2118
419	20240403	125900	25566835910	9160	9170	9170	9130	9436
420	20240403	125800	25480542020	9160	9220	9230	9160	12681
421	20240403	125700	25364016530	9230	9220	9250	9210	4373
422	20240403	125600	25323684520	9220	9260	9270	9210	9970
423	20240403	125500	25231616410	9250	9240	9290	9240	11417
424	20240403	125400	25125806720	9240	9290	9330	9230	19842
425	20240403	125300	24941700530	9300	9340	9340	9210	56624
426	20240403	125200	24417520310	9340	9130	9400	9130	129556
427	20240403	125100	23215391470	9130	9130	9130	9120	830
428	20240403	125000	23207813580	9130	9130	9140	9120	1832
429	20240403	124900	23191089020	9130	9100	9130	9100	2167
430	20240403	124800	23171308460	9120	9150	9160	9100	5142
431	20240403	124700	23124297950	9150	9150	9150	9140	2957
432	20240403	124600	23097241410	9150	9100	9150	9090	6161
433	20240403	124500	23040997290	9100	9110	9110	9100	1207
434	20240403	124400	23030006890	9110	9100	9110	9100	883
435	20240403	124300	23021962810	9090	9120	9120	9090	539
436	20240403	124200	23017057280	9120	9100	9120	9090	1222
437	20240403	124100	23005930060	9090	9090	9090	9090	394
438	20240403	124000	23002348600	9090	9110	9110	9090	105
439	20240403	123900	23001392210	9090	9090	9090	9090	902
440	20240403	123800	22993193030	9090	9110	9110	9090	2607
441	20240403	123700	22969456770	9110	9110	9110	9110	6
442	20240403	123600	22969402110	9120	9110	9120	9110	386
443	20240403	123500	22965882860	9110	9120	9120	9110	2923
444	20240403	123400	22939226390	9120	9110	9120	9100	1789
445	20240403	123300	22922928480	9110	9100	9120	9090	1772
446	20240403	123200	22906796260	9090	9100	9100	9090	1062
447	20240403	123100	22897132070	9100	9100	9100	9100	1265
448	20240403	123000	22885620570	9100	9110	9110	9100	882
449	20240403	122900	22877593940	9110	9110	9110	9110	380
450	20240403	122800	22874132140	9100	9120	9120	9100	460
451	20240403	122700	22869940720	9110	9100	9110	9090	1011
452	20240403	122600	22860742020	9100	9090	9100	9090	301
453	20240403	122500	22858003890	9090	9070	9100	9070	749
454	20240403	122400	22851198000	9070	9090	9090	9070	4742
455	20240403	122300	22808137640	9090	9100	9100	9090	3308
456	20240403	122200	22778058900	9100	9120	9120	9100	1564
457	20240403	122100	22763809090	9120	9120	9120	9110	139
458	20240403	122000	22762542410	9110	9110	9120	9090	2186
459	20240403	121900	22742652430	9100	9110	9110	9100	1609
460	20240403	121800	22728001130	9110	9110	9110	9110	118
461	20240403	121700	22726926150	9110	9110	9110	9110	138
462	20240403	121600	22725668970	9110	9110	9110	9100	459
463	20240403	121500	22721488480	9110	9100	9110	9100	31
464	20240403	121400	22721206320	9100	9110	9110	9100	2042
465	20240403	121300	22702620540	9110	9100	9110	9100	286
466	20240403	121200	22700017000	9100	9100	9110	9100	490
467	20240403	121100	22695556200	9100	9120	9120	9100	933
468	20240403	121000	22687057920	9120	9120	9120	9110	159
469	20240403	120900	22685608610	9110	9120	9120	9110	179
470	20240403	120800	22683977490	9110	9140	9140	9110	2541
471	20240403	120700	22660806190	9130	9130	9130	9130	732
472	20240403	120600	22654123030	9140	9140	9150	9140	633
473	20240403	120500	22648335760	9150	9150	9170	9140	281
474	20240403	120400	22645764260	9170	9120	9170	9120	1747
475	20240403	120300	22629767790	9110	9140	9140	9110	626
476	20240403	120200	22624055780	9130	9120	9140	9110	1065
477	20240403	120100	22614344040	9120	9120	9120	9120	87
478	20240403	120000	22613550600	9120	9130	9130	9120	1704
479	20240403	115900	22598004820	9130	9120	9130	9120	1023
480	20240403	115800	22588675050	9120	9140	9140	9120	2196
481	20240403	115700	22568623030	9140	9150	9150	9130	1371
482	20240403	115600	22556095960	9140	9150	9150	9140	697
483	20240403	115500	22549722190	9150	9140	9150	9140	971
484	20240403	115400	22540847070	9150	9160	9160	9140	3465
485	20240403	115300	22509152340	9160	9160	9160	9150	2071
486	20240403	115200	22490193080	9160	9170	9170	9160	630
487	20240403	115100	22484419380	9160	9170	9170	9160	1062
488	20240403	115000	22474685870	9170	9180	9180	9160	4519
489	20240403	114900	22433247110	9170	9170	9180	9160	2056
490	20240403	114800	22414381620	9170	9150	9170	9150	2036
491	20240403	114700	22395728890	9160	9150	9160	9150	2981
492	20240403	114600	22368444060	9150	9150	9160	9140	1439
493	20240403	114500	22355275080	9140	9130	9160	9130	4266
494	20240403	114400	22316246860	9150	9120	9150	9110	2764
495	20240403	114300	22291037840	9110	9120	9120	9110	1392
496	20240403	114200	22278346580	9110	9130	9150	9110	3033
497	20240403	114100	22250650280	9140	9080	9140	9070	3857
498	20240403	114000	22215488810	9080	9080	9080	9080	232
499	20240403	113900	22213382250	9080	9090	9090	9080	176
500	20240403	113800	22211783690	9090	9080	9090	9070	121
501	20240403	113700	22210684540	9070	9070	9070	9060	982
502	20240403	113600	22201779950	9080	9080	9090	9070	229
503	20240403	113500	22199699890	9080	9080	9080	9070	1693
504	20240403	113400	22184333210	9080	9080	9080	9060	707
505	20240403	113300	22177918030	9080	9070	9080	9060	1113
506	20240403	113200	22167821150	9070	9080	9080	9060	4257
507	20240403	113100	22129227540	9080	9070	9090	9070	525
508	20240403	113000	22124461720	9070	9100	9100	9070	2934
509	20240403	112900	22097840980	9100	9100	9110	9100	3822
510	20240403	112800	22063059780	9100	9110	9110	9100	6691
511	20240403	112700	22002159200	9110	9110	9130	9100	6023
512	20240403	112600	21947277750	9120	9120	9130	9120	1031
513	20240403	112500	21937873790	9120	9130	9130	9110	1211
514	20240403	112400	21926833520	9130	9120	9130	9120	851
515	20240403	112300	21919065890	9130	9110	9130	9100	1464
516	20240403	112200	21905728220	9110	9110	9110	9100	1032
517	20240403	112100	21896327490	9110	9090	9130	9090	3212
518	20240403	112000	21867082040	9080	9090	9100	9070	3358
519	20240403	111900	21836597660	9090	9120	9120	9090	11698
520	20240403	111800	21730100290	9120	9130	9130	9120	1708
521	20240403	111700	21714513590	9130	9120	9130	9120	2218
522	20240403	111600	21694283090	9120	9120	9130	9120	937
523	20240403	111500	21685736550	9130	9120	9130	9120	1599
524	20240403	111400	21671146820	9130	9130	9140	9110	937
525	20240403	111300	21662601510	9110	9130	9130	9100	6047
526	20240403	111200	21607536820	9130	9140	9150	9130	471
527	20240403	111100	21603230630	9140	9130	9140	9130	960
528	20240403	111000	21594463220	9130	9120	9130	9110	600
529	20240403	110900	21588988120	9120	9100	9120	9100	2603
530	20240403	110800	21565283720	9100	9140	9140	9100	8726
531	20240403	110700	21485750430	9140	9150	9150	9130	1366
532	20240403	110600	21473263600	9150	9150	9180	9150	2140
533	20240403	110500	21453682570	9150	9170	9180	9150	1386
534	20240403	110400	21440981400	9170	9170	9190	9170	1027
535	20240403	110300	21431553460	9170	9210	9220	9170	6311
536	20240403	110200	21373505440	9230	9210	9240	9200	7741
537	20240403	110100	21302164400	9210	9200	9210	9190	3880
538	20240403	110000	21266459590	9200	9170	9200	9150	8185
539	20240403	105900	21191244880	9170	9140	9170	9130	3360
540	20240403	105800	21160516560	9140	9180	9180	9140	2226
541	20240403	105700	21140126800	9180	9180	9190	9150	4102
542	20240403	105600	21102517540	9180	9120	9180	9120	4394
543	20240403	105500	21062253410	9120	9140	9140	9110	1098
544	20240403	105400	21052233840	9130	9100	9140	9100	3014
545	20240403	105300	21024753530	9100	9120	9120	9100	5001
546	20240403	105200	20979205920	9120	9130	9130	9110	2582
547	20240403	105100	20955657190	9130	9130	9130	9110	7058
548	20240403	105000	20891303070	9130	9160	9170	9130	5942
549	20240403	104900	20836938930	9170	9160	9180	9140	11344
550	20240403	104800	20733044350	9160	9160	9180	9160	1770
551	20240403	104700	20716818390	9160	9170	9180	9160	4733
552	20240403	104600	20673455140	9180	9190	9200	9160	13426
553	20240403	104500	20550210260	9200	9230	9230	9190	6705
554	20240403	104400	20488515810	9230	9150	9230	9150	22219
555	20240403	104300	20284357630	9150	9160	9170	9150	4468
556	20240403	104200	20243446730	9160	9150	9170	9140	4819
557	20240403	104100	20199311550	9150	9120	9150	9120	4529
558	20240403	104000	20157955040	9120	9160	9170	9110	26548
559	20240403	103900	19915307850	9170	9140	9180	9140	18624
560	20240403	103800	19744627470	9150	9160	9180	9140	37431
561	20240403	103700	19401511050	9160	9090	9160	9080	21399
562	20240403	103600	19206200150	9070	9090	9100	9070	7023
563	20240403	103500	19142365850	9090	9060	9090	9060	8499
564	20240403	103400	19065258650	9070	9030	9070	9020	3254
565	20240403	103300	19035813950	9030	9030	9040	9000	3755
566	20240403	103200	19001936380	9040	9050	9070	9020	7040
567	20240403	103100	18938181390	9060	8990	9060	8970	12766
568	20240403	103000	18823286300	8990	8970	8990	8970	1849
569	20240403	102900	18806698240	8970	8980	8980	8950	2059
570	20240403	102800	18788242490	8980	8930	8980	8930	1932
571	20240403	102700	18770924500	8920	8870	8920	8870	8810
572	20240403	102600	18692554230	8870	8910	8910	8870	4100
573	20240403	102500	18656126810	8910	8900	8920	8900	3826
574	20240403	102400	18622066250	8890	8910	8910	8880	236
575	20240403	102300	18619966470	8910	8900	8920	8850	8377
576	20240403	102200	18545638860	8900	8920	8920	8900	8989
577	20240403	102100	18465576150	8910	8950	8950	8910	11647
578	20240403	102000	18361693130	8950	8960	8960	8950	1379
579	20240403	101900	18349350200	8960	8970	8970	8960	2670
580	20240403	101800	18325416320	8980	8990	9000	8970	2635
581	20240403	101700	18301747030	8990	8990	8990	8980	1875
582	20240403	101600	18284893000	8990	8960	8990	8960	4642
583	20240403	101500	18243254940	8960	8990	8990	8960	2551
584	20240403	101400	18220379530	8980	8970	8990	8960	4190
585	20240403	101300	18182793790	8980	9000	9000	8980	3963
586	20240403	101200	18147171170	9010	8990	9010	8990	2259
587	20240403	101100	18126836230	8990	8980	8990	8960	698
588	20240403	101000	18120570750	8980	8960	8980	8960	1932
589	20240403	100900	18103250070	8960	8930	8970	8930	2785
590	20240403	100800	18078303030	8940	8970	8970	8930	6131
591	20240403	100700	18023485110	8970	8960	8980	8950	3986
592	20240403	100600	17987772110	8960	8960	8990	8960	4890
593	20240403	100500	17943931170	8960	8990	8990	8950	6694
594	20240403	100400	17883890950	8990	9000	9010	8990	5270
595	20240403	100300	17836453760	9000	9000	9020	8990	3387
596	20240403	100200	17805976710	9000	9040	9040	9000	5455
597	20240403	100100	17756763080	9050	9050	9050	9030	3740
598	20240403	100000	17722955230	9050	9050	9060	9040	3367
599	20240403	095900	17692479640	9040	9040	9050	9030	1420
600	20240403	095800	17679642420	9030	9020	9040	9010	5046
601	20240403	095700	17634146300	9030	9000	9040	9000	8890
602	20240403	095600	17554100000	9000	9060	9060	9000	12599
603	20240403	095500	17440436440	9060	9090	9090	9050	5728
604	20240403	095400	17388467330	9100	9080	9110	9080	1109
605	20240403	095300	17378377880	9100	9100	9110	9080	3804
606	20240403	095200	17343775740	9100	9100	9110	9080	7370
607	20240403	095100	17276724830	9100	9100	9110	9080	5206
608	20240403	095000	17229424340	9100	9140	9160	9100	4783
609	20240403	094900	17185817600	9130	9170	9170	9120	6920
610	20240403	094800	17122522180	9170	9160	9170	9140	6303
611	20240403	094700	17064760230	9150	9130	9160	9110	11419
612	20240403	094600	16960392890	9130	9110	9140	9110	3224
613	20240403	094500	16930966330	9130	9090	9140	9080	8291
614	20240403	094400	16855390990	9080	9100	9110	9080	2873
615	20240403	094300	16829259780	9100	9130	9130	9090	6324
616	20240403	094200	16771606840	9140	9110	9150	9110	6348
617	20240403	094100	16713630820	9110	9070	9120	9060	6593
618	20240403	094000	16653723610	9060	9040	9070	9040	3813
619	20240403	093900	16619181330	9050	9050	9050	9020	13292
620	20240403	093800	16499018060	9040	9010	9070	9010	7189
621	20240403	093700	16433986910	9030	8980	9060	8960	14072
622	20240403	093600	16307412910	8980	8950	8980	8950	7252
623	20240403	093500	16242376910	8950	8990	9000	8900	29178
624	20240403	093400	15981486970	8990	9070	9080	8940	56345
625	20240403	093300	15473985180	9080	9060	9130	9050	13578
626	20240403	093200	15350811650	9060	9130	9130	9060	26543
627	20240403	093100	15109232750	9120	9150	9150	9110	12298
628	20240403	093000	14996958980	9140	9190	9190	9140	9378
629	20240403	092900	14911092470	9180	9200	9200	9170	10990
630	20240403	092800	14810094540	9200	9120	9200	9120	10601
631	20240403	092700	14712978850	9120	9130	9160	9120	11062
632	20240403	092600	14611898510	9140	9120	9150	9100	11090
633	20240403	092500	14510785500	9130	9160	9170	9110	33376
634	20240403	092400	14205816740	9160	9240	9250	9150	31450
635	20240403	092300	13916602130	9240	9270	9280	9240	11314
636	20240403	092200	13811889190	9260	9260	9290	9260	21401
637	20240403	092100	13613525660	9270	9280	9290	9260	17487
638	20240403	092000	13451325530	9280	9310	9320	9280	17514
639	20240403	091900	13288540900	9310	9330	9330	9310	11191
640	20240403	091800	13184262800	9330	9370	9370	9330	12038
641	20240403	091700	13071722160	9360	9390	9400	9350	31371
642	20240403	091600	12777602520	9400	9360	9400	9350	14351
643	20240403	091500	12642963210	9350	9320	9390	9320	13028
644	20240403	091400	12521191630	9320	9310	9360	9300	11296
645	20240403	091300	12415882490	9330	9380	9400	9310	13717
646	20240403	091200	12287436230	9380	9340	9390	9340	14251
647	20240403	091100	12153977440	9340	9320	9350	9280	17589
648	20240403	091000	11990318540	9340	9410	9430	9310	34590
649	20240403	090900	11666378480	9390	9280	9470	9270	38742
650	20240403	090800	11303519430	9270	9290	9320	9230	44683
651	20240403	090700	10889632840	9310	9310	9320	9250	61426
652	20240403	090600	10319168730	9310	9510	9510	9300	103786
653	20240403	090500	9345959530	9510	9420	9520	9320	76947
654	20240403	090400	8618551810	9400	9530	9530	9340	106960
655	20240403	090300	7606058530	9530	9600	9610	9520	103392
656	20240403	090200	6617328390	9600	9670	9690	9570	178290
657	20240403	090100	4900335310	9670	9300	9700	9300	250878
658	20240403	090000	2517758840	9350	9080	9450	9050	272817