KissMeData/026960/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190400	1036891980	17800	17800	17800	17800	1991
3	20240408	190300	1036891980	17800	17800	17800	17800	0
4	20240408	190200	1036891980	17800	17800	17800	17800	0
5	20240408	190100	1036891980	17800	17800	17800	17800	0
6	20240408	190000	1036891980	17800	17800	17800	17800	0
7	20240408	185900	1036891980	17800	17800	17800	17800	0
8	20240408	185800	1036891980	17800	17800	17800	17800	0
9	20240408	185700	1036891980	17800	17800	17800	17800	0
10	20240408	185600	1036891980	17800	17800	17800	17800	0
11	20240408	185500	1036891980	17800	17800	17800	17800	0
12	20240408	185400	1036891980	17800	17800	17800	17800	0
13	20240408	185300	1036891980	17800	17800	17800	17800	0
14	20240408	185200	1036891980	17800	17800	17800	17800	0
15	20240408	185100	1036891980	17800	17800	17800	17800	0
16	20240408	185000	1036891980	17800	17800	17800	17800	0
17	20240408	184900	1036891980	17800	17800	17800	17800	0
18	20240408	184800	1036891980	17800	17800	17800	17800	0
19	20240408	184700	1036891980	17800	17800	17800	17800	0
20	20240408	184600	1036891980	17800	17800	17800	17800	0
21	20240408	184500	1036891980	17800	17800	17800	17800	0
22	20240408	184400	1036891980	17800	17800	17800	17800	0
23	20240408	184300	1036891980	17800	17800	17800	17800	0
24	20240408	184200	1036891980	17800	17800	17800	17800	0
25	20240408	184100	1036891980	17800	17800	17800	17800	0
26	20240408	184000	1036891980	17800	17800	17800	17800	0
27	20240408	183900	1036891980	17800	17800	17800	17800	0
28	20240408	183800	1036891980	17800	17800	17800	17800	0
29	20240408	183700	1036891980	17800	17800	17800	17800	0
30	20240408	183600	1036891980	17800	17800	17800	17800	0
31	20240408	183500	1036891980	17800	17800	17800	17800	0
32	20240408	183400	1036891980	17800	17800	17800	17800	1991
33	20240408	183300	1036891980	17800	17800	17800	17800	0
34	20240408	183200	1036891980	17800	17800	17800	17800	0
35	20240408	183100	1036891980	17800	17800	17800	17800	0
36	20240408	183000	1036891980	17800	17800	17800	17800	0
37	20240408	182900	1036891980	17800	17800	17800	17800	0
38	20240408	182800	1036891980	17800	17800	17800	17800	0
39	20240408	182700	1036891980	17800	17800	17800	17800	0
40	20240408	182600	1036891980	17800	17800	17800	17800	0
41	20240408	182500	1036891980	17800	17800	17800	17800	0
42	20240408	182400	1036891980	17800	17800	17800	17800	0
43	20240408	182300	1036891980	17800	17800	17800	17800	0
44	20240408	182200	1036891980	17800	17800	17800	17800	0
45	20240408	182100	1036891980	17800	17800	17800	17800	0
46	20240408	182000	1036891980	17800	17800	17800	17800	0
47	20240408	181900	1036891980	17800	17800	17800	17800	0
48	20240408	181800	1036891980	17800	17800	17800	17800	0
49	20240408	181700	1036891980	17800	17800	17800	17800	0
50	20240408	181600	1036891980	17800	17800	17800	17800	0
51	20240408	181500	1036891980	17800	17800	17800	17800	0
52	20240408	181400	1036891980	17800	17800	17800	17800	0
53	20240408	181300	1036891980	17800	17800	17800	17800	0
54	20240408	181200	1036891980	17800	17800	17800	17800	0
55	20240408	181100	1036891980	17800	17800	17800	17800	0
56	20240408	181000	1036891980	17800	17800	17800	17800	0
57	20240408	180900	1036891980	17800	17800	17800	17800	0
58	20240408	180800	1036891980	17800	17800	17800	17800	0
59	20240408	180700	1036891980	17800	17800	17800	17800	0
60	20240408	180600	1036891980	17800	17800	17800	17800	0
61	20240408	180500	1036891980	17800	17800	17800	17800	0
62	20240408	180400	1036891980	17800	17800	17800	17800	1991
63	20240408	180300	1036891980	17800	17800	17800	17800	0
64	20240408	180200	1036891980	17800	17800	17800	17800	0
65	20240408	180100	1036891980	17800	17800	17800	17800	0
66	20240408	180000	1036891980	17800	17800	17800	17800	0
67	20240408	175900	1036891980	17800	17800	17800	17800	0
68	20240408	175800	1036891980	17800	17800	17800	17800	0
69	20240408	175700	1036891980	17800	17800	17800	17800	0
70	20240408	175600	1036891980	17800	17800	17800	17800	0
71	20240408	175500	1036891980	17800	17800	17800	17800	0
72	20240408	175400	1036891980	17800	17800	17800	17800	0
73	20240408	175300	1036891980	17800	17800	17800	17800	0
74	20240408	175200	1036891980	17800	17800	17800	17800	0
75	20240408	175100	1036891980	17800	17800	17800	17800	0
76	20240408	175000	1036891980	17800	17800	17800	17800	0
77	20240408	174900	1036891980	17800	17800	17800	17800	0
78	20240408	174800	1036891980	17800	17800	17800	17800	0
79	20240408	174700	1036891980	17800	17800	17800	17800	0
80	20240408	174600	1036891980	17800	17800	17800	17800	0
81	20240408	174500	1036891980	17800	17800	17800	17800	0
82	20240408	174400	1036891980	17800	17800	17800	17800	0
83	20240408	174300	1036891980	17800	17800	17800	17800	0
84	20240408	174200	1036891980	17800	17800	17800	17800	0
85	20240408	174100	1036891980	17800	17800	17800	17800	0
86	20240408	174000	1036891980	17800	17800	17800	17800	0
87	20240408	173900	1036891980	17800	17800	17800	17800	0
88	20240408	173800	1036891980	17800	17800	17800	17800	0
89	20240408	173700	1036891980	17800	17800	17800	17800	0
90	20240408	173600	1036891980	17800	17800	17800	17800	0
91	20240408	173500	1036891980	17800	17800	17800	17800	0
92	20240408	173400	1036891980	17800	17800	17800	17800	1991
93	20240408	173300	1036891980	17800	17800	17800	17800	0
94	20240408	173200	1036891980	17800	17800	17800	17800	0
95	20240408	173100	1036891980	17800	17800	17800	17800	0
96	20240408	173000	1036891980	17800	17800	17800	17800	0
97	20240408	172900	1036891980	17800	17800	17800	17800	0
98	20240408	172800	1036891980	17800	17800	17800	17800	0
99	20240408	172700	1036891980	17800	17800	17800	17800	0
100	20240408	172600	1036891980	17800	17800	17800	17800	0
101	20240408	172500	1036891980	17800	17800	17800	17800	0
102	20240408	172400	1036891980	17800	17800	17800	17800	0
103	20240408	172300	1036891980	17800	17800	17800	17800	0
104	20240408	172200	1036891980	17800	17800	17800	17800	0
105	20240408	172100	1036891980	17800	17800	17800	17800	0
106	20240408	172000	1036891980	17800	17800	17800	17800	0
107	20240408	171900	1036891980	17800	17800	17800	17800	0
108	20240408	171800	1036891980	17800	17800	17800	17800	0
109	20240408	171700	1036891980	17800	17800	17800	17800	0
110	20240408	171600	1036891980	17800	17800	17800	17800	0
111	20240408	171500	1036891980	17800	17800	17800	17800	0
112	20240408	171400	1036891980	17800	17800	17800	17800	0
113	20240408	171300	1036891980	17800	17800	17800	17800	0
114	20240408	171200	1036891980	17800	17800	17800	17800	0
115	20240408	171100	1036891980	17800	17800	17800	17800	0
116	20240408	171000	1036891980	17800	17800	17800	17800	0
117	20240408	170900	1036891980	17800	17800	17800	17800	0
118	20240408	170800	1036891980	17800	17800	17800	17800	0
119	20240408	170700	1036891980	17800	17800	17800	17800	0
120	20240408	170600	1036891980	17800	17800	17800	17800	0
121	20240408	170500	1036891980	17800	17800	17800	17800	0
122	20240408	170400	1036891980	17800	17800	17800	17800	1991
123	20240408	170300	1036891980	17800	17800	17800	17800	0
124	20240408	170200	1036891980	17800	17800	17800	17800	0
125	20240408	170100	1036891980	17800	17800	17800	17800	0
126	20240408	170000	1036891980	17800	17800	17800	17800	0
127	20240408	165900	1036891980	17800	17800	17800	17800	0
128	20240408	165800	1036891980	17800	17800	17800	17800	0
129	20240408	165700	1036891980	17800	17800	17800	17800	0
130	20240408	165600	1036891980	17800	17800	17800	17800	0
131	20240408	165500	1036891980	17800	17800	17800	17800	0
132	20240408	165400	1036891980	17800	17800	17800	17800	0
133	20240408	165300	1036891980	17800	17800	17800	17800	0
134	20240408	165200	1036891980	17800	17800	17800	17800	0
135	20240408	165100	1036891980	17800	17800	17800	17800	0
136	20240408	165000	1036891980	17800	17800	17800	17800	0
137	20240408	164900	1036891980	17800	17800	17800	17800	0
138	20240408	164800	1036891980	17800	17800	17800	17800	0
139	20240408	164700	1036891980	17800	17800	17800	17800	0
140	20240408	164600	1036891980	17800	17800	17800	17800	0
141	20240408	164500	1036891980	17800	17800	17800	17800	0
142	20240408	164400	1036891980	17800	17800	17800	17800	0
143	20240408	164300	1036891980	17800	17800	17800	17800	0
144	20240408	164200	1036891980	17800	17800	17800	17800	0
145	20240408	164100	1036891980	17800	17800	17800	17800	0
146	20240408	164000	1036891980	17800	17800	17800	17800	0
147	20240408	163900	1036891980	17800	17800	17800	17800	0
148	20240408	163800	1036891980	17800	17800	17800	17800	0
149	20240408	163700	1036891980	17800	17800	17800	17800	0
150	20240408	163600	1036891980	17800	17800	17800	17800	0
151	20240408	163500	1036891980	17800	17800	17800	17800	0
152	20240408	163400	1036891980	17800	17800	17800	17800	1991
153	20240408	163300	1036891980	17800	17800	17800	17800	0
154	20240408	163200	1036891980	17800	17800	17800	17800	0
155	20240408	163100	1036891980	17800	17800	17800	17800	0
156	20240408	163000	1036891980	17800	17800	17800	17800	0
157	20240408	162900	1036891980	17800	17800	17800	17800	0
158	20240408	162800	1036891980	17800	17800	17800	17800	0
159	20240408	162700	1036891980	17800	17800	17800	17800	0
160	20240408	162600	1036891980	17800	17800	17800	17800	0
161	20240408	162500	1036891980	17800	17800	17800	17800	0
162	20240408	162400	1036891980	17800	17800	17800	17800	0
163	20240408	162300	1036891980	17800	17800	17800	17800	0
164	20240408	162200	1036891980	17800	17800	17800	17800	0
165	20240408	162100	1036891980	17800	17800	17800	17800	0
166	20240408	162000	1036891980	17800	17800	17800	17800	0
167	20240408	161900	1036891980	17800	17800	17800	17800	0
168	20240408	161800	1036891980	17800	17800	17800	17800	0
169	20240408	161700	1036891980	17800	17800	17800	17800	0
170	20240408	161600	1036891980	17800	17800	17800	17800	0
171	20240408	161500	1036891980	17800	17800	17800	17800	0
172	20240408	161400	1036891980	17800	17800	17800	17800	0
173	20240408	161300	1036891980	17800	17800	17800	17800	0
174	20240408	161200	1036891980	17800	17800	17800	17800	0
175	20240408	161100	1036891980	17800	17800	17800	17800	0
176	20240408	161000	1036891980	17800	17800	17800	17800	0
177	20240408	160900	1036891980	17800	17800	17800	17800	0
178	20240408	160800	1036891980	17800	17800	17800	17800	0
179	20240408	160700	1036891980	17800	17800	17800	17800	0
180	20240408	160600	1036891980	17800	17800	17800	17800	0
181	20240408	160500	1036891980	17800	17800	17800	17800	0
182	20240408	160400	1036891980	17800	17800	17800	17800	1991
183	20240408	160300	1036891980	17800	17800	17800	17800	0
184	20240408	160200	1036891980	17800	17800	17800	17800	0
185	20240408	160100	1036891980	17800	17800	17800	17800	0
186	20240408	160000	1036891980	17800	17800	17800	17800	0
187	20240408	155900	1036891980	17800	17800	17800	17800	0
188	20240408	155800	1036891980	17800	17800	17800	17800	0
189	20240408	155700	1036891980	17800	17800	17800	17800	0
190	20240408	155600	1036891980	17800	17800	17800	17800	0
191	20240408	155500	1036891980	17800	17800	17800	17800	0
192	20240408	155400	1036891980	17800	17800	17800	17800	0
193	20240408	155300	1036891980	17800	17800	17800	17800	0
194	20240408	155200	1036891980	17800	17800	17800	17800	0
195	20240408	155100	1036891980	17800	17800	17800	17800	0
196	20240408	155000	1036891980	17800	17800	17800	17800	0
197	20240408	154900	1036891980	17800	17800	17800	17800	0
198	20240408	154800	1036891980	17800	17800	17800	17800	0
199	20240408	154700	1036891980	17800	17800	17800	17800	0
200	20240408	154600	1036891980	17800	17800	17800	17800	0
201	20240408	154500	1036891980	17800	17800	17800	17800	0
202	20240408	154400	1036891980	17800	17800	17800	17800	0
203	20240408	154300	1036891980	17800	17800	17800	17800	0
204	20240408	154200	1036891980	17800	17800	17800	17800	0
205	20240408	154100	1036891980	17800	17800	17800	17800	0
206	20240408	154000	1036891980	17800	17800	17800	17800	0
207	20240408	153900	1036891980	17800	17800	17800	17800	0
208	20240408	153800	1036891980	17800	17800	17800	17800	0
209	20240408	153700	1036891980	17800	17800	17800	17800	0
210	20240408	153600	1036891980	17800	17800	17800	17800	0
211	20240408	153500	1036891980	17800	17800	17800	17800	0
212	20240408	153400	1036891980	17800	17800	17800	17800	1991
213	20240408	153300	1036891980	17800	17800	17800	17800	0
214	20240408	153200	1036891980	17800	17800	17800	17800	0
215	20240408	153100	1036891980	17800	17800	17800	17800	0
216	20240408	153000	1036891980	17800	17800	17800	17800	1991
217	20240408	152900	1001452180	17800	17800	17800	17800	0
218	20240408	152800	1001452180	17800	17800	17800	17800	0
219	20240408	152700	1001452180	17800	17800	17800	17800	0
220	20240408	152600	1001452180	17800	17800	17800	17800	0
221	20240408	152500	1001452180	17800	17800	17800	17800	0
222	20240408	152400	1001452180	17800	17800	17800	17800	0
223	20240408	152300	1001452180	17800	17800	17800	17800	0
224	20240408	152200	1001452180	17800	17800	17800	17800	0
225	20240408	152100	1001452180	17800	17800	17800	17800	0
226	20240408	152000	1001452180	17800	17800	17800	17800	0
227	20240408	151900	1001452180	17800	17800	17800	17800	220
228	20240408	151800	997536180	17780	17790	17790	17780	1071
229	20240408	151700	978487840	17790	17770	17790	17760	1114
230	20240408	151600	958683090	17770	17760	17770	17760	15
231	20240408	151500	958416680	17770	17760	17770	17760	518
232	20240408	151400	949211980	17770	17760	17770	17760	113
233	20240408	151300	947203990	17760	17760	17760	17760	14
234	20240408	151200	946955350	17760	17760	17760	17760	3
235	20240408	151100	946902070	17770	17780	17780	17770	1144
236	20240408	151000	926570190	17770	17770	17770	17770	68
237	20240408	150900	925361830	17780	17770	17780	17770	460
238	20240408	150800	917183160	17770	17750	17770	17750	964
239	20240408	150700	900064190	17750	17750	17750	17750	4
240	20240408	150600	899993190	17750	17750	17750	17750	5
241	20240408	150500	899904440	17750	17750	17750	17750	5
242	20240408	150400	899815690	17750	17750	17750	17750	156
243	20240408	150300	897046690	17750	17750	17760	17750	7
244	20240408	150200	896922430	17760	17750	17760	17750	434
245	20240408	150100	889218830	17750	17750	17750	17750	6
246	20240408	150000	889112330	17750	17750	17750	17750	7
247	20240408	145900	888988080	17750	17750	17750	17750	7
248	20240408	145800	888863830	17750	17750	17760	17750	160
249	20240408	145700	886023630	17750	17750	17750	17750	53
250	20240408	145600	885082880	17750	17750	17750	17750	5
251	20240408	145500	884994130	17750	17750	17750	17750	2
252	20240408	145400	884958630	17750	17750	17750	17750	10
253	20240408	145300	884781130	17750	17750	17750	17750	5
254	20240408	145200	884692380	17750	17750	17750	17750	3
255	20240408	145100	884639130	17750	17750	17760	17750	6
256	20240408	145000	884532620	17750	17750	17750	17750	2
257	20240408	144900	884497120	17750	17750	17750	17750	28
258	20240408	144800	884000120	17750	17750	17750	17750	277
259	20240408	144700	879083370	17750	17750	17750	17750	4
260	20240408	144600	879012370	17750	17760	17760	17750	213
261	20240408	144500	875229570	17760	17770	17770	17760	686
262	20240408	144400	863045210	17760	17760	17760	17760	10
263	20240408	144300	862867610	17760	17770	17770	17760	12
264	20240408	144200	862654420	17760	17770	17770	17760	13
265	20240408	144100	862423440	17760	17760	17760	17760	5
266	20240408	144000	862334640	17780	17770	17780	17760	301
267	20240408	143900	856987320	17770	17770	17780	17770	7
268	20240408	143800	856862920	17770	17770	17770	17770	106
269	20240408	143700	854979300	17770	17780	17780	17770	4
270	20240408	143600	854908210	17780	17770	17780	17770	25
271	20240408	143500	854463760	17770	17770	17770	17770	31
272	20240408	143400	853912890	17770	17770	17770	17770	18
273	20240408	143300	853593030	17770	17770	17770	17770	160
274	20240408	143200	850749830	17770	17770	17770	17770	3
275	20240408	143100	850696520	17770	17770	17770	17770	5
276	20240408	143000	850607670	17770	17770	17770	17770	2
277	20240408	142900	850572130	17770	17770	17780	17770	120
278	20240408	142800	848439720	17770	17760	17770	17760	232
279	20240408	142700	844317110	17770	17770	17770	17770	207
280	20240408	142600	840638720	17770	17770	17770	17770	87
281	20240408	142500	839092730	17770	17780	17780	17770	153
282	20240408	142400	836373910	17770	17770	17770	17770	6
283	20240408	142300	836267290	17770	17770	17770	17770	5
284	20240408	142200	836178440	17770	17780	17780	17770	273
285	20240408	142100	831324550	17780	17780	17780	17780	6
286	20240408	142000	831217870	17780	17790	17790	17780	5
287	20240408	141900	831128950	17780	17780	17780	17780	372
288	20240408	141800	824514790	17770	17770	17770	17770	5
289	20240408	141700	824425940	17770	17780	17780	17770	119
290	20240408	141600	822311110	17770	17770	17770	17770	129
291	20240408	141500	820018780	17770	17770	17770	17770	2
292	20240408	141400	819983240	17770	17770	17780	17770	9
293	20240408	141300	819823280	17770	17780	17780	17770	14
294	20240408	141200	819574490	17770	17770	17770	17770	10
295	20240408	141100	819396790	17770	17770	17770	17770	0
296	20240408	141000	819396790	17770	17780	17780	17770	9
297	20240408	140900	819236850	17770	17770	17770	17760	606
298	20240408	140800	808468310	17780	17780	17780	17780	150
299	20240408	140700	805801310	17770	17770	17770	17770	22
300	20240408	140600	805410370	17770	17770	17770	17770	20
301	20240408	140500	805054970	17770	17770	17770	17770	138
302	20240408	140400	802602710	17770	17770	17770	17770	10
303	20240408	140300	802425010	17770	17770	17780	17770	10
304	20240408	140200	802247300	17780	17780	17780	17780	1
305	20240408	140100	802229520	17780	17790	17790	17770	88
306	20240408	140000	800664810	17790	17780	17790	17780	85
307	20240408	135900	799153340	17790	17780	17790	17780	28
308	20240408	135800	798655310	17780	17780	17780	17780	32
309	20240408	135700	798086350	17780	17790	17790	17780	350
310	20240408	135600	791859980	17800	17800	17800	17790	74
311	20240408	135500	790543400	17790	17800	17800	17790	14
312	20240408	135400	790294280	17800	17800	17800	17800	6
313	20240408	135300	790187480	17790	17790	17790	17790	7
314	20240408	135200	790062950	17790	17790	17790	17790	8
315	20240408	135100	789920630	17790	17790	17800	17790	27
316	20240408	135000	789440080	17800	17790	17800	17790	9
317	20240408	134900	789279960	17800	17810	17810	17800	504
318	20240408	134800	780305240	17810	17810	17810	17810	10
319	20240408	134700	780127140	17810	17810	17810	17810	30
320	20240408	134600	779592840	17810	17820	17820	17810	344
321	20240408	134500	773466140	17810	17810	17820	17810	23
322	20240408	134400	773056450	17820	17820	17820	17810	723
323	20240408	134300	760178720	17820	17810	17820	17810	68
324	20240408	134200	758967500	17820	17810	17820	17800	244
325	20240408	134100	754621880	17800	17800	17800	17800	66
326	20240408	134000	753447080	17790	17800	17800	17790	72
327	20240408	133900	752165610	17810	17790	17810	17790	179
328	20240408	133800	748978780	17790	17790	17790	17790	6
329	20240408	133700	748872040	17790	17810	17810	17790	1993
330	20240408	133600	713385650	17820	17820	17820	17820	61
331	20240408	133500	712298630	17820	17820	17820	17810	67
332	20240408	133400	711105230	17800	17810	17810	17800	1211
333	20240408	133300	689544430	17810	17800	17810	17800	14
334	20240408	133200	689295170	17800	17810	17810	17800	419
335	20240408	133100	681832830	17810	17810	17810	17800	32
336	20240408	133000	681262990	17810	17810	17820	17810	59
337	20240408	132900	680212190	17820	17810	17820	17800	821
338	20240408	132800	665584350	17810	17810	17810	17800	14
339	20240408	132700	665335020	17810	17810	17810	17800	25
340	20240408	132600	664889860	17800	17800	17810	17800	27
341	20240408	132500	664409200	17800	17810	17810	17800	14
342	20240408	132400	664159940	17810	17810	17810	17800	32
343	20240408	132300	663590060	17820	17810	17820	17810	35
344	20240408	132200	662966370	17810	17800	17810	17800	185
345	20240408	132100	659671840	17800	17810	17810	17800	20
346	20240408	132000	659315720	17800	17810	17810	17800	48
347	20240408	131900	658460920	17800	17810	17820	17800	368
348	20240408	131800	651906790	17800	17820	17820	17800	13
349	20240408	131700	651675270	17820	17780	17820	17780	315
350	20240408	131600	646065240	17780	17780	17780	17770	21
351	20240408	131500	645691950	17780	17780	17780	17780	6
352	20240408	131400	645585270	17780	17770	17780	17770	26
353	20240408	131300	645123120	17770	17770	17770	17770	6
354	20240408	131200	645016500	17770	17790	17790	17770	559
355	20240408	131100	635082860	17780	17820	17820	17780	36
356	20240408	131000	634441940	17750	17820	17820	17750	53
357	20240408	130900	633498900	17820	17740	17830	17730	1279
358	20240408	130800	610739120	17730	17740	17740	17730	323
359	20240408	130700	605009210	17740	17740	17740	17740	21
360	20240408	130600	604636670	17730	17730	17740	17730	120
361	20240408	130500	602508600	17720	17730	17730	17720	16
362	20240408	130400	602224930	17720	17720	17720	17720	185
363	20240408	130300	598946730	17720	17710	17720	17710	121
364	20240408	130200	596802700	17710	17700	17710	17700	70
365	20240408	130100	595563100	17710	17730	17730	17710	93
366	20240408	130000	593914470	17730	17690	17730	17690	82
367	20240408	125900	592463650	17680	17680	17690	17680	126
368	20240408	125800	590235810	17680	17690	17690	17680	15
369	20240408	125700	589970510	17690	17690	17690	17680	218
370	20240408	125600	586114180	17690	17680	17690	17680	19
371	20240408	125500	585778210	17680	17700	17700	17680	633
372	20240408	125400	574578260	17710	17710	17710	17700	14
373	20240408	125300	574330340	17710	17710	17710	17700	22
374	20240408	125200	573940810	17700	17710	17710	17700	13
375	20240408	125100	573710610	17710	17700	17710	17700	17
376	20240408	125000	573409640	17700	17700	17700	17690	107
377	20240408	124900	571515840	17700	17710	17710	17700	21
378	20240408	124800	571144020	17710	17700	17710	17700	115
379	20240408	124700	569107460	17710	17700	17710	17700	9
380	20240408	124600	568948100	17710	17720	17720	17700	13
381	20240408	124500	568717820	17720	17720	17720	17720	7
382	20240408	124400	568593780	17720	17700	17720	17700	66
383	20240408	124300	567425440	17700	17700	17700	17700	6
384	20240408	124200	567319240	17700	17690	17700	17690	19
385	20240408	124100	566983080	17700	17700	17700	17700	50
386	20240408	124000	566098080	17700	17700	17700	17690	16
387	20240408	123900	565814970	17700	17700	17700	17700	11
388	20240408	123800	565620270	17690	17690	17690	17690	10
389	20240408	123700	565443370	17690	17680	17690	17680	472
390	20240408	123600	557093710	17690	17700	17700	17690	309
391	20240408	123500	551626870	17700	17700	17700	17700	6
392	20240408	123400	551520670	17690	17700	17700	17690	16
393	20240408	123300	551237570	17700	17690	17700	17690	8
394	20240408	123200	551095980	17690	17700	17700	17690	69
395	20240408	123100	549874770	17700	17690	17700	17690	22
396	20240408	123000	549485500	17700	17700	17700	17700	7
397	20240408	122900	549361600	17700	17690	17700	17690	16
398	20240408	122800	549078500	17690	17700	17700	17690	87
399	20240408	122700	547539100	17700	17690	17700	17690	319
400	20240408	122600	541892890	17700	17690	17700	17690	22
401	20240408	122500	541503510	17700	17710	17710	17700	39
402	20240408	122400	540813150	17700	17710	17710	17700	19
403	20240408	122300	540476790	17700	17700	17700	17700	9
404	20240408	122200	540317490	17700	17700	17700	17700	1
405	20240408	122100	540299790	17700	17710	17710	17700	69
406	20240408	122000	539078240	17720	17710	17720	17710	7
407	20240408	121900	538954210	17720	17730	17730	17710	480
408	20240408	121800	530447750	17730	17690	17730	17690	368
409	20240408	121700	523934590	17680	17690	17690	17680	22
410	20240408	121600	523545510	17690	17680	17690	17680	39
411	20240408	121500	522855690	17690	17690	17690	17680	83
412	20240408	121400	521387430	17690	17680	17690	17680	18
413	20240408	121300	521069100	17690	17680	17690	17680	275
414	20240408	121200	516204550	17670	17680	17680	17670	411
415	20240408	121100	508938180	17670	17670	17670	17670	41
416	20240408	121000	508213710	17670	17680	17680	17650	132
417	20240408	120900	505881710	17680	17670	17680	17670	21
418	20240408	120800	505510560	17670	17670	17680	17670	17
419	20240408	120700	505210110	17670	17660	17670	17660	41
420	20240408	120600	504485960	17660	17660	17660	17660	13
421	20240408	120500	504256380	17660	17660	17660	17650	119
422	20240408	120400	502155490	17660	17660	17660	17650	25
423	20240408	120300	501714090	17660	17660	17660	17660	6
424	20240408	120200	501608130	17650	17660	17660	17650	165
425	20240408	120100	498694320	17660	17650	17660	17650	7
426	20240408	120000	498570710	17650	17650	17660	17650	20
427	20240408	115900	498217650	17660	17650	17660	17650	15
428	20240408	115800	497952840	17660	17650	17660	17650	8
429	20240408	115700	497811580	17660	17640	17660	17640	55
430	20240408	115600	496840860	17640	17640	17640	17640	6
431	20240408	115500	496735020	17640	17630	17640	17630	78
432	20240408	115400	495359220	17640	17640	17640	17630	25
433	20240408	115300	494918230	17640	17630	17640	17630	16
434	20240408	115200	494636090	17630	17640	17640	17630	277
435	20240408	115100	489749820	17640	17630	17640	17630	19
436	20240408	115000	489414780	17640	17640	17640	17630	62
437	20240408	114900	488321600	17630	17640	17640	17630	15
438	20240408	114800	488057090	17640	17640	17640	17630	31
439	20240408	114700	487510260	17630	17640	17640	17630	163
440	20240408	114600	484636510	17640	17630	17640	17630	7
441	20240408	114500	484513040	17640	17630	17640	17630	17
442	20240408	114400	484213260	17640	17630	17640	17630	7
443	20240408	114300	484089790	17640	17640	17640	17630	22
444	20240408	114200	483701810	17630	17640	17640	17630	611
445	20240408	114100	472923870	17640	17630	17640	17630	17
446	20240408	114000	472624000	17630	17630	17630	17630	12
447	20240408	113900	472412440	17630	17640	17640	17630	2
448	20240408	113800	472377170	17630	17630	17630	17630	11
449	20240408	113700	472183240	17640	17640	17640	17630	293
450	20240408	113600	467014730	17650	17650	17650	17640	22
451	20240408	113500	466626530	17640	17650	17650	17640	7
452	20240408	113400	466502990	17640	17640	17650	17640	120
453	20240408	113300	464386130	17650	17650	17650	17650	6
454	20240408	113200	464280230	17640	17640	17650	17640	16
455	20240408	113100	463997930	17640	17650	17650	17640	7
456	20240408	113000	463874390	17650	17640	17650	17640	95
457	20240408	112900	462198530	17650	17650	17650	17640	123
458	20240408	112800	460028610	17650	17650	17650	17640	18
459	20240408	112700	459711000	17650	17640	17650	17640	7
460	20240408	112600	459587460	17640	17640	17640	17640	67
461	20240408	112500	458405580	17640	17640	17640	17640	9
462	20240408	112400	458246820	17640	17650	17650	17640	58
463	20240408	112300	457223190	17650	17650	17650	17640	1350
464	20240408	112200	433398080	17660	17660	17670	17660	249
465	20240408	112100	429000680	17660	17670	17670	17660	22
466	20240408	112000	428612100	17670	17670	17670	17670	6
467	20240408	111900	428506080	17660	17660	17670	17660	17
468	20240408	111800	428205800	17670	17660	17670	17660	7
469	20240408	111700	428082120	17670	17660	17670	17660	18
470	20240408	111600	427764180	17660	17670	17670	17660	411
471	20240408	111500	420501820	17670	17660	17670	17660	16
472	20240408	111400	420219200	17670	17670	17670	17670	0
473	20240408	111300	420219200	17670	17670	17670	17670	44
474	20240408	111200	419441720	17670	17670	17670	17670	103
475	20240408	111100	417621710	17670	17670	17680	17670	30
476	20240408	111000	417091540	17680	17660	17680	17660	65
477	20240408	110900	415943060	17670	17660	17670	17660	8
478	20240408	110800	415801710	17670	17670	17670	17660	17
479	20240408	110700	415501410	17660	17670	17670	17660	9
480	20240408	110600	415342400	17660	17670	17670	17660	41
481	20240408	110500	414618030	17670	17660	17670	17660	86
482	20240408	110400	413098420	17670	17660	17670	17660	23
483	20240408	110300	412692120	17660	17660	17660	17660	104
484	20240408	110200	410855480	17650	17660	17660	17650	82
485	20240408	110100	409407460	17660	17660	17660	17650	732
486	20240408	110000	396480600	17650	17650	17660	17650	18
487	20240408	105900	396162830	17650	17640	17650	17640	93
488	20240408	105800	394521390	17650	17650	17650	17640	71
489	20240408	105700	393268340	17650	17650	17650	17650	53
490	20240408	105600	392332890	17640	17640	17650	17640	134
491	20240408	105500	389968970	17640	17640	17640	17630	17
492	20240408	105400	389669100	17630	17640	17640	17630	44
493	20240408	105300	388893040	17630	17650	17650	17630	13
494	20240408	105200	388663690	17650	17650	17650	17650	6
495	20240408	105100	388557790	17630	17620	17630	17620	97
496	20240408	105000	386847790	17630	17630	17630	17630	9
497	20240408	104900	386689120	17630	17630	17630	17620	84
498	20240408	104800	385208290	17630	17630	17630	17620	14
499	20240408	104700	384961490	17630	17630	17630	17620	56
500	20240408	104600	383974310	17630	17620	17630	17620	8
501	20240408	104500	383833290	17620	17630	17630	17620	17
502	20240408	104400	383533690	17630	17630	17630	17630	62
503	20240408	104300	382440630	17630	17620	17630	17620	37
504	20240408	104200	381788440	17630	17630	17630	17630	13
505	20240408	104100	381559250	17630	17630	17630	17620	170
506	20240408	104000	378562260	17630	17630	17630	17630	7
507	20240408	103900	378438850	17620	17630	17630	17620	60
508	20240408	103800	377381150	17620	17620	17620	17620	12
509	20240408	103700	377169710	17630	17630	17630	17630	101
510	20240408	103600	375389080	17630	17630	17630	17630	634
511	20240408	103500	364211660	17640	17630	17640	17630	9
512	20240408	103400	364052920	17640	17640	17640	17630	22
513	20240408	103300	363664930	17640	17640	17640	17630	39
514	20240408	103200	362976990	17630	17640	17640	17630	16
515	20240408	103100	362694850	17640	17630	17640	17630	7
516	20240408	103000	362571380	17630	17620	17640	17620	102
517	20240408	102900	360773910	17620	17610	17620	17610	28
518	20240408	102800	360280560	17620	17610	17620	17610	16
519	20240408	102700	359998740	17620	17620	17620	17620	12
520	20240408	102600	359787300	17620	17630	17630	17600	92
521	20240408	102500	358167960	17610	17610	17610	17610	0
522	20240408	102400	358167960	17610	17600	17610	17600	302
523	20240408	102300	352851560	17600	17600	17600	17600	105
524	20240408	102200	351003560	17600	17600	17610	17600	18
525	20240408	102100	350686700	17610	17610	17610	17610	16
526	20240408	102000	350404940	17620	17630	17630	17620	16
527	20240408	101900	350122960	17600	17640	17640	17600	14
528	20240408	101800	349876110	17630	17640	17640	17630	8
529	20240408	101700	349735010	17630	17610	17640	17610	146
530	20240408	101600	347161470	17630	17630	17630	17630	6
531	20240408	101500	347055690	17630	17630	17630	17630	54
532	20240408	101400	346103670	17630	17600	17630	17600	9
533	20240408	101300	345945060	17630	17640	17640	17630	12
534	20240408	101200	345733440	17600	17600	17600	17600	41
535	20240408	101100	345011840	17600	17600	17600	17600	96
536	20240408	101000	343322240	17600	17590	17600	17590	15
537	20240408	100900	343058310	17600	17590	17600	17590	206
538	20240408	100800	339434660	17590	17590	17590	17590	13
539	20240408	100700	339205990	17580	17590	17590	17580	172
540	20240408	100600	336180630	17590	17590	17590	17590	1
541	20240408	100500	336163040	17580	17580	17590	17580	52
542	20240408	100400	335248870	17590	17590	17590	17590	167
543	20240408	100300	332311340	17600	17600	17600	17590	117
544	20240408	100200	330252340	17610	17600	17610	17600	26
545	20240408	100100	329794610	17610	17630	17630	17610	368
546	20240408	100000	323310330	17630	17620	17630	17620	145
547	20240408	095900	320755360	17630	17630	17630	17630	1
548	20240408	095800	320737730	17630	17630	17630	17620	12
549	20240408	095700	320526260	17630	17640	17640	17630	48
550	20240408	095600	319679950	17630	17660	17660	17630	26
551	20240408	095500	319221220	17660	17630	17660	17630	61
552	20240408	095400	318145460	17630	17630	17630	17620	13
553	20240408	095300	317916370	17620	17620	17620	17620	0
554	20240408	095200	317916370	17620	17630	17630	17620	65
555	20240408	095100	316770530	17630	17660	17660	17630	209
556	20240408	095000	313084090	17670	17670	17670	17670	6
557	20240408	094900	312978070	17630	17670	17670	17630	21
558	20240408	094800	312607560	17680	17680	17680	17680	29
559	20240408	094700	312094840	17680	17680	17680	17680	7
560	20240408	094600	311971080	17690	17620	17690	17620	39
561	20240408	094500	311283480	17620	17620	17620	17610	149
562	20240408	094400	308658200	17620	17640	17700	17600	88
563	20240408	094300	307106520	17590	17580	17590	17580	81
564	20240408	094200	305681780	17600	17640	17640	17600	32
565	20240408	094100	305118300	17640	17600	17640	17580	105
566	20240408	094000	303271310	17600	17600	17600	17580	9
567	20240408	093900	303112930	17580	17580	17580	17580	115
568	20240408	093800	301091230	17580	17580	17580	17580	74
569	20240408	093700	299790310	17580	17600	17600	17580	78
570	20240408	093600	298418950	17650	17640	17650	17640	66
571	20240408	093500	297254230	17690	17570	17700	17570	162
572	20240408	093400	294395340	17670	17560	17670	17560	1241
573	20240408	093300	272512950	17560	17560	17560	17550	168
574	20240408	093200	269562880	17560	17560	17560	17560	61
575	20240408	093100	268491720	17550	17570	17570	17550	273
576	20240408	093000	263697620	17570	17560	17580	17560	85
577	20240408	092900	262204990	17550	17570	17580	17550	822
578	20240408	092800	247769460	17580	17580	17580	17580	51
579	20240408	092700	246872880	17580	17620	17620	17580	664
580	20240408	092600	235186330	17620	17620	17620	17620	92
581	20240408	092500	233565290	17620	17630	17630	17620	86
582	20240408	092400	232049240	17640	17640	17640	17640	247
583	20240408	092300	227692160	17630	17630	17630	17630	32
584	20240408	092200	227128000	17630	17640	17640	17630	464
585	20240408	092100	218943630	17640	17640	17640	17640	53
586	20240408	092000	218008710	17630	17630	17630	17630	49
587	20240408	091900	217144840	17630	17660	17660	17630	185
588	20240408	091800	213878500	17670	17650	17670	17650	504
589	20240408	091700	204981760	17650	17650	17650	17650	517
590	20240408	091600	195856710	17620	17620	17620	17620	56
591	20240408	091500	194869990	17620	17590	17620	17590	24
592	20240408	091400	194447400	17590	17600	17600	17560	285
593	20240408	091300	189437350	17600	17610	17610	17550	2969
594	20240408	091200	137216210	17620	17620	17620	17610	223
595	20240408	091100	133289100	17620	17620	17620	17610	72
596	20240408	091000	132020570	17620	17620	17620	17610	16
597	20240408	090900	131738660	17620	17620	17620	17610	561
598	20240408	090800	121856110	17620	17640	17640	17620	202
599	20240408	090700	118293200	17650	17640	17650	17640	184
600	20240408	090600	115047430	17650	17660	17660	17640	613
601	20240408	090500	104226800	17650	17670	17700	17650	805
602	20240408	090400	90012610	17670	17690	17700	17670	346
603	20240408	090300	83892320	17700	17740	17740	17690	414
604	20240408	090200	76561390	17740	17660	17740	17650	1179
605	20240408	090100	55700030	17660	17650	17740	17640	772
606	20240408	090000	42059620	17670	17820	17820	17640	2365