KissMeData/091580/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194500	2486248510	16800	16800	16800	16800	2002
3	20240408	194400	2486248510	16800	16800	16800	16800	0
4	20240408	194300	2486248510	16800	16800	16800	16800	0
5	20240408	194200	2486248510	16800	16800	16800	16800	0
6	20240408	194100	2486248510	16800	16800	16800	16800	0
7	20240408	194000	2486248510	16800	16800	16800	16800	0
8	20240408	193900	2486248510	16800	16800	16800	16800	0
9	20240408	193800	2486248510	16800	16800	16800	16800	0
10	20240408	193700	2486248510	16800	16800	16800	16800	0
11	20240408	193600	2486248510	16800	16800	16800	16800	0
12	20240408	193500	2486248510	16800	16800	16800	16800	0
13	20240408	193400	2486248510	16800	16800	16800	16800	0
14	20240408	193300	2486248510	16800	16800	16800	16800	0
15	20240408	193200	2486248510	16800	16800	16800	16800	0
16	20240408	193100	2486248510	16800	16800	16800	16800	0
17	20240408	193000	2486248510	16800	16800	16800	16800	0
18	20240408	192900	2486248510	16800	16800	16800	16800	0
19	20240408	192800	2486248510	16800	16800	16800	16800	0
20	20240408	192700	2486248510	16800	16800	16800	16800	0
21	20240408	192600	2486248510	16800	16800	16800	16800	0
22	20240408	192500	2486248510	16800	16800	16800	16800	0
23	20240408	192400	2486248510	16800	16800	16800	16800	0
24	20240408	192300	2486248510	16800	16800	16800	16800	0
25	20240408	192200	2486248510	16800	16800	16800	16800	0
26	20240408	192100	2486248510	16800	16800	16800	16800	0
27	20240408	192000	2486248510	16800	16800	16800	16800	0
28	20240408	191900	2486248510	16800	16800	16800	16800	0
29	20240408	191800	2486248510	16800	16800	16800	16800	0
30	20240408	191700	2486248510	16800	16800	16800	16800	0
31	20240408	191600	2486248510	16800	16800	16800	16800	0
32	20240408	191500	2486248510	16800	16800	16800	16800	2002
33	20240408	191400	2486248510	16800	16800	16800	16800	0
34	20240408	191300	2486248510	16800	16800	16800	16800	0
35	20240408	191200	2486248510	16800	16800	16800	16800	0
36	20240408	191100	2486248510	16800	16800	16800	16800	0
37	20240408	191000	2486248510	16800	16800	16800	16800	0
38	20240408	190900	2486248510	16800	16800	16800	16800	0
39	20240408	190800	2486248510	16800	16800	16800	16800	0
40	20240408	190700	2486248510	16800	16800	16800	16800	0
41	20240408	190600	2486248510	16800	16800	16800	16800	0
42	20240408	190500	2486248510	16800	16800	16800	16800	0
43	20240408	190400	2486248510	16800	16800	16800	16800	0
44	20240408	190300	2486248510	16800	16800	16800	16800	0
45	20240408	190200	2486248510	16800	16800	16800	16800	0
46	20240408	190100	2486248510	16800	16800	16800	16800	0
47	20240408	190000	2486248510	16800	16800	16800	16800	0
48	20240408	185900	2486248510	16800	16800	16800	16800	0
49	20240408	185800	2486248510	16800	16800	16800	16800	0
50	20240408	185700	2486248510	16800	16800	16800	16800	0
51	20240408	185600	2486248510	16800	16800	16800	16800	0
52	20240408	185500	2486248510	16800	16800	16800	16800	0
53	20240408	185400	2486248510	16800	16800	16800	16800	0
54	20240408	185300	2486248510	16800	16800	16800	16800	0
55	20240408	185200	2486248510	16800	16800	16800	16800	0
56	20240408	185100	2486248510	16800	16800	16800	16800	0
57	20240408	185000	2486248510	16800	16800	16800	16800	0
58	20240408	184900	2486248510	16800	16800	16800	16800	0
59	20240408	184800	2486248510	16800	16800	16800	16800	0
60	20240408	184700	2486248510	16800	16800	16800	16800	0
61	20240408	184600	2486248510	16800	16800	16800	16800	0
62	20240408	184500	2486248510	16800	16800	16800	16800	2002
63	20240408	184400	2486248510	16800	16800	16800	16800	0
64	20240408	184300	2486248510	16800	16800	16800	16800	0
65	20240408	184200	2486248510	16800	16800	16800	16800	0
66	20240408	184100	2486248510	16800	16800	16800	16800	0
67	20240408	184000	2486248510	16800	16800	16800	16800	0
68	20240408	183900	2486248510	16800	16800	16800	16800	0
69	20240408	183800	2486248510	16800	16800	16800	16800	0
70	20240408	183700	2486248510	16800	16800	16800	16800	0
71	20240408	183600	2486248510	16800	16800	16800	16800	0
72	20240408	183500	2486248510	16800	16800	16800	16800	0
73	20240408	183400	2486248510	16800	16800	16800	16800	0
74	20240408	183300	2486248510	16800	16800	16800	16800	0
75	20240408	183200	2486248510	16800	16800	16800	16800	0
76	20240408	183100	2486248510	16800	16800	16800	16800	0
77	20240408	183000	2486248510	16800	16800	16800	16800	0
78	20240408	182900	2486248510	16800	16800	16800	16800	0
79	20240408	182800	2486248510	16800	16800	16800	16800	0
80	20240408	182700	2486248510	16800	16800	16800	16800	0
81	20240408	182600	2486248510	16800	16800	16800	16800	0
82	20240408	182500	2486248510	16800	16800	16800	16800	0
83	20240408	182400	2486248510	16800	16800	16800	16800	0
84	20240408	182300	2486248510	16800	16800	16800	16800	0
85	20240408	182200	2486248510	16800	16800	16800	16800	0
86	20240408	182100	2486248510	16800	16800	16800	16800	0
87	20240408	182000	2486248510	16800	16800	16800	16800	0
88	20240408	181900	2486248510	16800	16800	16800	16800	0
89	20240408	181800	2486248510	16800	16800	16800	16800	0
90	20240408	181700	2486248510	16800	16800	16800	16800	0
91	20240408	181600	2486248510	16800	16800	16800	16800	0
92	20240408	181500	2486248510	16800	16800	16800	16800	2002
93	20240408	181400	2486248510	16800	16800	16800	16800	0
94	20240408	181300	2486248510	16800	16800	16800	16800	0
95	20240408	181200	2486248510	16800	16800	16800	16800	0
96	20240408	181100	2486248510	16800	16800	16800	16800	0
97	20240408	181000	2486248510	16800	16800	16800	16800	0
98	20240408	180900	2486248510	16800	16800	16800	16800	0
99	20240408	180800	2486248510	16800	16800	16800	16800	0
100	20240408	180700	2486248510	16800	16800	16800	16800	0
101	20240408	180600	2486248510	16800	16800	16800	16800	0
102	20240408	180500	2486248510	16800	16800	16800	16800	0
103	20240408	180400	2486248510	16800	16800	16800	16800	0
104	20240408	180300	2486248510	16800	16800	16800	16800	0
105	20240408	180200	2486248510	16800	16800	16800	16800	0
106	20240408	180100	2486248510	16800	16800	16800	16800	0
107	20240408	180000	2486248510	16800	16800	16800	16800	0
108	20240408	175900	2486248510	16800	16800	16800	16800	0
109	20240408	175800	2486248510	16800	16800	16800	16800	0
110	20240408	175700	2486248510	16800	16800	16800	16800	0
111	20240408	175600	2486248510	16800	16800	16800	16800	0
112	20240408	175500	2486248510	16800	16800	16800	16800	0
113	20240408	175400	2486248510	16800	16800	16800	16800	0
114	20240408	175300	2486248510	16800	16800	16800	16800	0
115	20240408	175200	2486248510	16800	16800	16800	16800	0
116	20240408	175100	2486248510	16800	16800	16800	16800	0
117	20240408	175000	2486248510	16800	16800	16800	16800	0
118	20240408	174900	2486248510	16800	16800	16800	16800	0
119	20240408	174800	2486248510	16800	16800	16800	16800	0
120	20240408	174700	2486248510	16800	16800	16800	16800	0
121	20240408	174600	2486248510	16800	16800	16800	16800	0
122	20240408	174500	2486248510	16800	16800	16800	16800	2002
123	20240408	174400	2486248510	16800	16800	16800	16800	0
124	20240408	174300	2486248510	16800	16800	16800	16800	0
125	20240408	174200	2486248510	16800	16800	16800	16800	0
126	20240408	174100	2486248510	16800	16800	16800	16800	0
127	20240408	174000	2486248510	16800	16800	16800	16800	0
128	20240408	173900	2486248510	16800	16800	16800	16800	0
129	20240408	173800	2486248510	16800	16800	16800	16800	0
130	20240408	173700	2486248510	16800	16800	16800	16800	0
131	20240408	173600	2486248510	16800	16800	16800	16800	0
132	20240408	173500	2486248510	16800	16800	16800	16800	0
133	20240408	173400	2486248510	16800	16800	16800	16800	0
134	20240408	173300	2486248510	16800	16800	16800	16800	0
135	20240408	173200	2486248510	16800	16800	16800	16800	0
136	20240408	173100	2486248510	16800	16800	16800	16800	0
137	20240408	173000	2486248510	16800	16800	16800	16800	0
138	20240408	172900	2486248510	16800	16800	16800	16800	0
139	20240408	172800	2486248510	16800	16800	16800	16800	0
140	20240408	172700	2486248510	16800	16800	16800	16800	0
141	20240408	172600	2486248510	16800	16800	16800	16800	0
142	20240408	172500	2486248510	16800	16800	16800	16800	0
143	20240408	172400	2486248510	16800	16800	16800	16800	0
144	20240408	172300	2486248510	16800	16800	16800	16800	0
145	20240408	172200	2486248510	16800	16800	16800	16800	0
146	20240408	172100	2486248510	16800	16800	16800	16800	0
147	20240408	172000	2486248510	16800	16800	16800	16800	0
148	20240408	171900	2486248510	16800	16800	16800	16800	0
149	20240408	171800	2486248510	16800	16800	16800	16800	0
150	20240408	171700	2486248510	16800	16800	16800	16800	0
151	20240408	171600	2486248510	16800	16800	16800	16800	0
152	20240408	171500	2486248510	16800	16800	16800	16800	2002
153	20240408	171400	2486248510	16800	16800	16800	16800	0
154	20240408	171300	2486248510	16800	16800	16800	16800	0
155	20240408	171200	2486248510	16800	16800	16800	16800	0
156	20240408	171100	2486248510	16800	16800	16800	16800	0
157	20240408	171000	2486248510	16800	16800	16800	16800	0
158	20240408	170900	2486248510	16800	16800	16800	16800	0
159	20240408	170800	2486248510	16800	16800	16800	16800	0
160	20240408	170700	2486248510	16800	16800	16800	16800	0
161	20240408	170600	2486248510	16800	16800	16800	16800	0
162	20240408	170500	2486248510	16800	16800	16800	16800	0
163	20240408	170400	2486248510	16800	16800	16800	16800	0
164	20240408	170300	2486248510	16800	16800	16800	16800	0
165	20240408	170200	2486248510	16800	16800	16800	16800	0
166	20240408	170100	2486248510	16800	16800	16800	16800	0
167	20240408	170000	2486248510	16800	16800	16800	16800	0
168	20240408	165900	2486248510	16800	16800	16800	16800	0
169	20240408	165800	2486248510	16800	16800	16800	16800	0
170	20240408	165700	2486248510	16800	16800	16800	16800	0
171	20240408	165600	2486248510	16800	16800	16800	16800	0
172	20240408	165500	2486248510	16800	16800	16800	16800	0
173	20240408	165400	2486248510	16800	16800	16800	16800	0
174	20240408	165300	2486248510	16800	16800	16800	16800	0
175	20240408	165200	2486248510	16800	16800	16800	16800	0
176	20240408	165100	2486248510	16800	16800	16800	16800	0
177	20240408	165000	2486248510	16800	16800	16800	16800	0
178	20240408	164900	2486248510	16800	16800	16800	16800	0
179	20240408	164800	2486248510	16800	16800	16800	16800	0
180	20240408	164700	2486248510	16800	16800	16800	16800	0
181	20240408	164600	2486248510	16800	16800	16800	16800	0
182	20240408	164500	2486248510	16800	16800	16800	16800	2002
183	20240408	164400	2486248510	16800	16800	16800	16800	0
184	20240408	164300	2486248510	16800	16800	16800	16800	0
185	20240408	164200	2486248510	16800	16800	16800	16800	0
186	20240408	164100	2486248510	16800	16800	16800	16800	0
187	20240408	164000	2486248510	16800	16800	16800	16800	0
188	20240408	163900	2486248510	16800	16800	16800	16800	0
189	20240408	163800	2486248510	16800	16800	16800	16800	0
190	20240408	163700	2486248510	16800	16800	16800	16800	0
191	20240408	163600	2486248510	16800	16800	16800	16800	0
192	20240408	163500	2486248510	16800	16800	16800	16800	0
193	20240408	163400	2486248510	16800	16800	16800	16800	0
194	20240408	163300	2486248510	16800	16800	16800	16800	0
195	20240408	163200	2486248510	16800	16800	16800	16800	0
196	20240408	163100	2486248510	16800	16800	16800	16800	0
197	20240408	163000	2486248510	16800	16800	16800	16800	0
198	20240408	162900	2486248510	16800	16800	16800	16800	0
199	20240408	162800	2486248510	16800	16800	16800	16800	0
200	20240408	162700	2486248510	16800	16800	16800	16800	0
201	20240408	162600	2486248510	16800	16800	16800	16800	0
202	20240408	162500	2486248510	16800	16800	16800	16800	0
203	20240408	162400	2486248510	16800	16800	16800	16800	0
204	20240408	162300	2486248510	16800	16800	16800	16800	0
205	20240408	162200	2486248510	16800	16800	16800	16800	0
206	20240408	162100	2486248510	16800	16800	16800	16800	0
207	20240408	162000	2486248510	16800	16800	16800	16800	0
208	20240408	161900	2486248510	16800	16800	16800	16800	0
209	20240408	161800	2486248510	16800	16800	16800	16800	0
210	20240408	161700	2486248510	16800	16800	16800	16800	0
211	20240408	161600	2486248510	16800	16800	16800	16800	0
212	20240408	161500	2486248510	16800	16800	16800	16800	2002
213	20240408	161400	2486248510	16800	16800	16800	16800	0
214	20240408	161300	2486248510	16800	16800	16800	16800	0
215	20240408	161200	2486248510	16800	16800	16800	16800	0
216	20240408	161100	2486248510	16800	16800	16800	16800	0
217	20240408	161000	2486248510	16800	16800	16800	16800	0
218	20240408	160900	2486248510	16800	16800	16800	16800	0
219	20240408	160800	2486248510	16800	16800	16800	16800	0
220	20240408	160700	2486248510	16800	16800	16800	16800	0
221	20240408	160600	2486248510	16800	16800	16800	16800	0
222	20240408	160500	2486248510	16800	16800	16800	16800	0
223	20240408	160400	2486248510	16800	16800	16800	16800	0
224	20240408	160300	2486248510	16800	16800	16800	16800	0
225	20240408	160200	2486248510	16800	16800	16800	16800	0
226	20240408	160100	2486248510	16800	16800	16800	16800	0
227	20240408	160000	2486248510	16800	16800	16800	16800	0
228	20240408	155900	2486248510	16800	16800	16800	16800	0
229	20240408	155800	2486248510	16800	16800	16800	16800	0
230	20240408	155700	2486248510	16800	16800	16800	16800	0
231	20240408	155600	2486248510	16800	16800	16800	16800	0
232	20240408	155500	2486248510	16800	16800	16800	16800	0
233	20240408	155400	2486248510	16800	16800	16800	16800	0
234	20240408	155300	2486248510	16800	16800	16800	16800	0
235	20240408	155200	2486248510	16800	16800	16800	16800	0
236	20240408	155100	2486248510	16800	16800	16800	16800	0
237	20240408	155000	2486248510	16800	16800	16800	16800	0
238	20240408	154900	2486248510	16800	16800	16800	16800	0
239	20240408	154800	2486248510	16800	16800	16800	16800	0
240	20240408	154700	2486248510	16800	16800	16800	16800	0
241	20240408	154600	2486248510	16800	16800	16800	16800	0
242	20240408	154500	2486248510	16800	16800	16800	16800	2002
243	20240408	154400	2486248510	16800	16800	16800	16800	0
244	20240408	154300	2486248510	16800	16800	16800	16800	0
245	20240408	154200	2486248510	16800	16800	16800	16800	0
246	20240408	154100	2486248510	16800	16800	16800	16800	0
247	20240408	154000	2486248510	16800	16800	16800	16800	0
248	20240408	153900	2486248510	16800	16800	16800	16800	0
249	20240408	153800	2486248510	16800	16800	16800	16800	0
250	20240408	153700	2486248510	16800	16800	16800	16800	0
251	20240408	153600	2486248510	16800	16800	16800	16800	0
252	20240408	153500	2486248510	16800	16800	16800	16800	0
253	20240408	153400	2486248510	16800	16800	16800	16800	0
254	20240408	153300	2486248510	16800	16800	16800	16800	0
255	20240408	153200	2486248510	16800	16800	16800	16800	0
256	20240408	153100	2486248510	16800	16800	16800	16800	0
257	20240408	153000	2486248510	16800	16800	16800	16800	2002
258	20240408	152900	2452614910	16780	16780	16780	16780	0
259	20240408	152800	2452614910	16780	16780	16780	16780	0
260	20240408	152700	2452614910	16780	16780	16780	16780	0
261	20240408	152600	2452614910	16780	16780	16780	16780	0
262	20240408	152500	2452614910	16780	16780	16780	16780	0
263	20240408	152400	2452614910	16780	16780	16780	16780	0
264	20240408	152300	2452614910	16780	16780	16780	16780	0
265	20240408	152200	2452614910	16780	16780	16780	16780	0
266	20240408	152100	2452614910	16780	16780	16780	16780	0
267	20240408	152000	2452614910	16780	16780	16780	16780	0
268	20240408	151900	2452614910	16780	16820	16860	16770	612
269	20240408	151800	2442335990	16860	16820	16890	16820	337
270	20240408	151700	2436663470	16830	16830	16830	16820	126
271	20240408	151600	2434543020	16890	16890	16890	16890	0
272	20240408	151500	2434543020	16890	16810	16890	16770	452
273	20240408	151400	2426954420	16820	16860	16880	16820	922
274	20240408	151300	2411435940	16850	16880	16880	16850	177
275	20240408	151200	2408450810	16900	16900	16900	16900	72
276	20240408	151100	2407234010	16910	16900	16910	16880	39
277	20240408	151000	2406574900	16900	16890	16900	16890	142
278	20240408	150900	2404175230	16900	16900	16900	16900	11
279	20240408	150800	2403989330	16900	16870	16900	16850	70
280	20240408	150700	2402808430	16850	16840	16850	16840	358
281	20240408	150600	2396779110	16840	16900	16900	16840	886
282	20240408	150500	2381853160	16890	16890	16890	16880	451
283	20240408	150400	2374238250	16900	16920	16920	16890	52
284	20240408	150300	2373359930	16910	16910	16910	16910	86
285	20240408	150200	2371905670	16910	16910	16910	16890	187
286	20240408	150100	2368745970	16910	16920	16930	16910	269
287	20240408	150000	2364194950	16920	16910	16920	16910	126
288	20240408	145900	2362063260	16910	16890	16910	16890	206
289	20240408	145800	2358581980	16880	16890	16890	16880	353
290	20240408	145700	2352623330	16890	16860	16890	16860	99
291	20240408	145600	2350952290	16870	16870	16870	16870	82
292	20240408	145500	2349568950	16870	16840	16870	16840	81
293	20240408	145400	2348202510	16850	16850	16870	16840	167
294	20240408	145300	2345388770	16850	16860	16860	16850	206
295	20240408	145200	2341916480	16890	16870	16890	16860	27
296	20240408	145100	2341461040	16860	16860	16860	16860	0
297	20240408	145000	2341461040	16860	16900	16900	16860	228
298	20240408	144900	2337615150	16900	16900	16900	16900	20
299	20240408	144800	2337277150	16900	16900	16900	16900	0
300	20240408	144700	2337277150	16900	16900	16900	16900	1
301	20240408	144600	2337260250	16920	16880	16920	16850	450
302	20240408	144500	2329668220	16890	16930	16930	16890	702
303	20240408	144400	2317805750	16900	16880	16900	16880	1129
304	20240408	144300	2298741780	16870	16860	16870	16860	290
305	20240408	144200	2293851160	16860	16840	16860	16840	686
306	20240408	144100	2282289640	16860	16820	16860	16820	225
307	20240408	144000	2278502600	16820	16830	16830	16820	27
308	20240408	143900	2278048450	16810	16800	16810	16800	612
309	20240408	143800	2267763290	16790	16790	16790	16790	232
310	20240408	143700	2263868010	16790	16790	16790	16790	0
311	20240408	143600	2263868010	16790	16800	16800	16790	83
312	20240408	143500	2262473890	16790	16790	16790	16790	255
313	20240408	143400	2258192440	16790	16790	16790	16790	0
314	20240408	143300	2258192440	16790	16800	16800	16790	779
315	20240408	143200	2245107180	16800	16810	16810	16800	108
316	20240408	143100	2243292700	16810	16810	16810	16810	32
317	20240408	143000	2242754780	16810	16810	16810	16810	25
318	20240408	142900	2242334530	16800	16840	16840	16800	57
319	20240408	142800	2241376260	16840	16820	16840	16820	288
320	20240408	142700	2236527740	16820	16820	16820	16820	10
321	20240408	142600	2236359540	16820	16820	16820	16820	43
322	20240408	142500	2235636280	16810	16790	16810	16790	299
323	20240408	142400	2230613530	16780	16780	16780	16780	0
324	20240408	142300	2230613530	16780	16780	16780	16780	30
325	20240408	142200	2230110130	16790	16790	16790	16790	1
326	20240408	142100	2230093340	16780	16780	16780	16780	32
327	20240408	142000	2229556380	16780	16770	16780	16770	108
328	20240408	141900	2227745200	16780	16780	16780	16780	112
329	20240408	141800	2225865840	16780	16780	16780	16780	1
330	20240408	141700	2225849060	16770	16770	16780	16770	73
331	20240408	141600	2224624820	16780	16780	16780	16780	3
332	20240408	141500	2224574480	16780	16780	16780	16780	100
333	20240408	141400	2222896480	16790	16790	16790	16790	0
334	20240408	141300	2222896480	16790	16800	16800	16770	182
335	20240408	141200	2219843820	16810	16810	16810	16780	829
336	20240408	141100	2205924080	16810	16810	16810	16810	55
337	20240408	141000	2204999530	16810	16800	16810	16800	34
338	20240408	140900	2204428170	16810	16810	16810	16810	26
339	20240408	140800	2203991110	16810	16800	16810	16800	125
340	20240408	140700	2201891030	16800	16800	16800	16800	0
341	20240408	140600	2201891030	16800	16800	16800	16800	5
342	20240408	140500	2201807030	16810	16810	16810	16810	1
343	20240408	140400	2201790220	16770	16790	16790	16770	409
344	20240408	140300	2194928950	16810	16800	16810	16790	29
345	20240408	140200	2194441740	16790	16790	16790	16790	25
346	20240408	140100	2194021990	16780	16780	16780	16780	51
347	20240408	140000	2193166210	16780	16770	16780	16770	17
348	20240408	135900	2192881110	16770	16760	16770	16760	128
349	20240408	135800	2190734590	16750	16750	16750	16720	102
350	20240408	135700	2189028110	16760	16760	16760	16740	16
351	20240408	135600	2188760210	16760	16760	16760	16760	169
352	20240408	135500	2185927770	16760	16760	16760	16760	50
353	20240408	135400	2185089770	16760	16750	16760	16750	699
354	20240408	135300	2173381510	16750	16750	16750	16750	22
355	20240408	135200	2173013010	16750	16750	16750	16750	3
356	20240408	135100	2172962760	16740	16760	16760	16740	49
357	20240408	135000	2172142020	16750	16750	16750	16750	0
358	20240408	134900	2172142020	16750	16760	16760	16750	11
359	20240408	134800	2171957760	16760	16780	16780	16760	5
360	20240408	134700	2171873920	16780	16780	16780	16780	1
361	20240408	134600	2171857140	16790	16780	16790	16780	55
362	20240408	134500	2170934040	16780	16780	16780	16780	2
363	20240408	134400	2170900480	16780	16780	16780	16780	9
364	20240408	134300	2170749460	16780	16790	16810	16780	200
365	20240408	134200	2167391830	16780	16780	16780	16780	154
366	20240408	134100	2164807710	16780	16790	16790	16780	670
367	20240408	134000	2153564620	16780	16790	16790	16780	16
368	20240408	133900	2153296110	16790	16780	16790	16780	111
369	20240408	133800	2151433520	16790	16790	16790	16790	65
370	20240408	133700	2150342170	16790	16810	16810	16790	553
371	20240408	133600	2141052090	16800	16800	16800	16800	55
372	20240408	133500	2140128090	16800	16800	16800	16800	90
373	20240408	133400	2138616090	16790	16790	16790	16790	9
374	20240408	133300	2138464980	16740	16740	16740	16740	0
375	20240408	133200	2138464980	16740	16740	16740	16740	0
376	20240408	133100	2138464980	16740	16740	16740	16740	8
377	20240408	133000	2138331060	16840	16790	16840	16790	102
378	20240408	132900	2136613430	16840	16780	16840	16780	130
379	20240408	132800	2134424540	16840	16760	16840	16760	11
380	20240408	132700	2134239750	16750	16800	16810	16750	118
381	20240408	132600	2132257970	16800	16800	16800	16800	0
382	20240408	132500	2132257970	16800	16760	16800	16760	30
383	20240408	132400	2131754090	16750	16760	16770	16750	469
384	20240408	132300	2123894200	16800	16800	16800	16800	215
385	20240408	132200	2120282200	16800	16800	16800	16800	60
386	20240408	132100	2119274200	16800	16770	16800	16770	48
387	20240408	132000	2118469210	16770	16770	16770	16770	11
388	20240408	131900	2118284740	16770	16780	16840	16770	130
389	20240408	131800	2116099980	16750	16780	16830	16750	186
390	20240408	131700	2112982360	16800	16800	16800	16800	5
391	20240408	131600	2112898360	16800	16820	16820	16800	331
392	20240408	131500	2107335250	16840	16840	16840	16830	29
393	20240408	131400	2106846990	16830	16850	16850	16830	429
394	20240408	131300	2099621980	16840	16780	16840	16780	2750
395	20240408	131200	2053450230	16770	16770	16780	16770	1074
396	20240408	131100	2035438250	16750	16750	16750	16750	6
397	20240408	131000	2035337750	16750	16760	16760	16750	412
398	20240408	130900	2028432830	16760	16760	16760	16760	58
399	20240408	130800	2027460750	16760	16760	16760	16760	11
400	20240408	130700	2027276390	16760	16770	16770	16760	3
401	20240408	130600	2027226090	16770	16770	16770	16770	1
402	20240408	130500	2027209320	16730	16730	16730	16730	1
403	20240408	130400	2027192590	16770	16770	16770	16770	180
404	20240408	130300	2024173990	16770	16780	16780	16770	58
405	20240408	130200	2023201180	16770	16770	16770	16770	106
406	20240408	130100	2021423560	16770	16760	16770	16760	51
407	20240408	130000	2020568410	16760	16750	16760	16750	60
408	20240408	125900	2019562920	16750	16760	16760	16750	31
409	20240408	125800	2019043370	16690	16690	16690	16690	3
410	20240408	125700	2018993300	16700	16730	16730	16700	100
411	20240408	125600	2017323270	16750	16740	16750	16740	468
412	20240408	125500	2009484420	16750	16750	16750	16750	2
413	20240408	125400	2009450920	16730	16730	16730	16720	415
414	20240408	125300	2002510900	16720	16710	16720	16710	512
415	20240408	125200	1993950270	16720	16720	16720	16720	0
416	20240408	125100	1993950270	16720	16720	16720	16720	0
417	20240408	125000	1993950270	16720	16760	16770	16720	61
418	20240408	124900	1992927540	16770	16770	16770	16770	0
419	20240408	124800	1992927540	16770	16760	16770	16760	17
420	20240408	124700	1992642560	16770	16710	16770	16710	200
421	20240408	124600	1989299690	16690	16690	16690	16690	103
422	20240408	124500	1987580620	16680	16680	16680	16680	0
423	20240408	124400	1987580620	16680	16680	16680	16680	0
424	20240408	124300	1987580620	16680	16700	16700	16680	124
425	20240408	124200	1985511230	16700	16700	16700	16700	15
426	20240408	124100	1985260730	16700	16700	16700	16700	0
427	20240408	124000	1985260730	16700	16680	16700	16680	510
428	20240408	123900	1976753730	16680	16680	16690	16670	90
429	20240408	123800	1975253150	16690	16700	16700	16690	155
430	20240408	123700	1972666190	16690	16690	16690	16690	0
431	20240408	123600	1972666190	16690	16720	16720	16690	1381
432	20240408	123500	1949603520	16720	16730	16740	16720	39
433	20240408	123400	1948951160	16740	16710	16740	16710	27
434	20240408	123300	1948499570	16710	16720	16720	16710	12
435	20240408	123200	1948299040	16740	16740	16740	16740	13
436	20240408	123100	1948081420	16740	16740	16740	16740	10
437	20240408	123000	1947914020	16710	16740	16740	16710	12
438	20240408	122900	1947713440	16740	16730	16740	16710	898
439	20240408	122800	1932693040	16740	16740	16740	16740	0
440	20240408	122700	1932693040	16740	16750	16750	16740	214
441	20240408	122600	1929109470	16750	16760	16770	16750	477
442	20240408	122500	1921110780	16770	16770	16770	16770	2
443	20240408	122400	1921077240	16780	16780	16780	16780	1
444	20240408	122300	1921060460	16700	16700	16700	16700	0
445	20240408	122200	1921060460	16700	16700	16700	16700	0
446	20240408	122100	1921060460	16700	16700	16700	16700	0
447	20240408	122000	1921060460	16700	16750	16750	16700	584
448	20240408	121900	1911299870	16750	16770	16770	16750	378
449	20240408	121800	1904965080	16780	16780	16780	16780	12
450	20240408	121700	1904763720	16780	16780	16780	16780	352
451	20240408	121600	1898857160	16780	16790	16790	16780	60
452	20240408	121500	1897849950	16790	16780	16790	16780	30
453	20240408	121400	1897346540	16750	16760	16760	16750	1204
454	20240408	121300	1877169510	16760	16780	16780	16760	242
455	20240408	121200	1873113060	16780	16780	16780	16780	2
456	20240408	121100	1873079500	16790	16790	16790	16780	223
457	20240408	121000	1869337520	16780	16790	16790	16780	223
458	20240408	120900	1865595560	16790	16800	16800	16790	251
459	20240408	120800	1861381030	16800	16800	16800	16800	3
460	20240408	120700	1861330630	16770	16800	16800	16770	687
461	20240408	120600	1849809140	16800	16790	16800	16790	160
462	20240408	120500	1847122640	16790	16790	16790	16790	0
463	20240408	120400	1847122640	16790	16790	16790	16790	5
464	20240408	120300	1847038690	16790	16770	16790	16770	320
465	20240408	120200	1841672000	16780	16780	16780	16780	1
466	20240408	120100	1841655220	16750	16760	16770	16750	50
467	20240408	120000	1840816930	16770	16770	16770	16770	1
468	20240408	115900	1840800160	16770	16770	16770	16770	1
469	20240408	115800	1840783390	16750	16760	16760	16750	16
470	20240408	115700	1840515380	16770	16770	16770	16750	108
471	20240408	115600	1838705480	16760	16790	16790	16760	89
472	20240408	115500	1837213690	16780	16800	16810	16780	279
473	20240408	115400	1832531460	16800	16800	16800	16800	5
474	20240408	115300	1832447460	16810	16810	16810	16810	25
475	20240408	115200	1832027210	16800	16800	16810	16800	252
476	20240408	115100	1827793590	16790	16770	16790	16760	251
477	20240408	115000	1823585180	16760	16740	16760	16730	151
478	20240408	114900	1821056130	16750	16760	16770	16750	579
479	20240408	114800	1811352100	16760	16760	16780	16760	171
480	20240408	114700	1808485310	16760	16690	16760	16690	2457
481	20240408	114600	1767393940	16680	16680	16680	16680	88
482	20240408	114500	1765926100	16680	16690	16690	16670	154
483	20240408	114400	1763358370	16650	16660	16660	16650	50
484	20240408	114300	1762525770	16660	16680	16690	16660	875
485	20240408	114200	1747941020	16680	16670	16680	16670	129
486	20240408	114100	1745790530	16660	16620	16660	16620	521
487	20240408	114000	1737117240	16640	16630	16640	16620	32
488	20240408	113900	1736585090	16630	16640	16640	16630	15
489	20240408	113800	1736335540	16640	16640	16640	16640	257
490	20240408	113700	1732059060	16640	16640	16640	16630	271
491	20240408	113600	1727549730	16640	16610	16640	16610	138
492	20240408	113500	1725257320	16610	16640	16640	16610	38
493	20240408	113400	1724625900	16610	16610	16610	16610	209
494	20240408	113300	1721154410	16620	16630	16630	16620	293
495	20240408	113200	1716283530	16640	16640	16640	16640	40
496	20240408	113100	1715617930	16640	16630	16640	16630	719
497	20240408	113000	1703660270	16630	16620	16630	16620	282
498	20240408	112900	1698971110	16620	16610	16620	16610	166
499	20240408	112800	1696213200	16610	16560	16610	16560	5214
500	20240408	112700	1609787440	16560	16560	16560	16560	0
501	20240408	112600	1609787440	16560	16560	16560	16560	0
502	20240408	112500	1609787440	16560	16560	16560	16560	1
503	20240408	112400	1609770880	16540	16540	16540	16540	13
504	20240408	112300	1609555860	16540	16540	16540	16540	0
505	20240408	112200	1609555860	16540	16540	16540	16540	0
506	20240408	112100	1609555860	16540	16540	16550	16540	82
507	20240408	112000	1608199400	16530	16500	16550	16410	5840
508	20240408	111900	1512157990	16560	16570	16570	16500	1905
509	20240408	111800	1480662200	16560	16560	16560	16560	2
510	20240408	111700	1480629080	16560	16560	16560	16550	93
511	20240408	111600	1479089030	16570	16550	16570	16550	1358
512	20240408	111500	1456598150	16550	16550	16550	16550	228
513	20240408	111400	1452824750	16550	16530	16550	16530	646
514	20240408	111300	1442143450	16540	16550	16550	16540	104
515	20240408	111200	1440422270	16540	16550	16550	16530	435
516	20240408	111100	1433223580	16540	16540	16540	16540	0
517	20240408	111000	1433223580	16540	16530	16540	16530	51
518	20240408	110900	1432380050	16530	16550	16550	16530	94
519	20240408	110800	1430825190	16560	16560	16560	16560	131
520	20240408	110700	1428655830	16550	16540	16550	16540	319
521	20240408	110600	1423378300	16530	16520	16530	16520	350
522	20240408	110500	1417595800	16530	16530	16530	16530	50
523	20240408	110400	1416769300	16540	16540	16540	16540	0
524	20240408	110300	1416769300	16540	16540	16540	16540	10
525	20240408	110200	1416603900	16530	16480	16530	16480	2063
526	20240408	110100	1382579990	16480	16480	16480	16480	112
527	20240408	110000	1380734230	16480	16480	16480	16480	0
528	20240408	105900	1380734230	16480	16480	16480	16480	4
529	20240408	105800	1380668310	16480	16480	16480	16480	16
530	20240408	105700	1380404630	16490	16490	16490	16490	55
531	20240408	105600	1379497680	16460	16490	16490	16460	510
532	20240408	105500	1371098660	16480	16480	16480	16480	10
533	20240408	105400	1370933860	16480	16480	16490	16480	79
534	20240408	105300	1369631920	16480	16490	16490	16480	11
535	20240408	105200	1369450630	16490	16490	16490	16490	50
536	20240408	105100	1368626130	16490	16500	16500	16490	395
537	20240408	105000	1362109640	16500	16500	16500	16500	209
538	20240408	104900	1358661140	16500	16500	16500	16500	303
539	20240408	104800	1353661640	16490	16490	16490	16490	31
540	20240408	104700	1353150450	16490	16500	16500	16490	255
541	20240408	104600	1348943290	16500	16520	16520	16500	272
542	20240408	104500	1344455090	16520	16510	16520	16510	31
543	20240408	104400	1343943070	16530	16500	16530	16500	865
544	20240408	104300	1329670150	16500	16520	16520	16500	161
545	20240408	104200	1327011490	16520	16520	16520	16520	77
546	20240408	104100	1325739450	16520	16520	16520	16520	1
547	20240408	104000	1325722930	16520	16520	16520	16520	34
548	20240408	103900	1325161250	16520	16520	16530	16520	45
549	20240408	103800	1324417800	16530	16530	16540	16530	345
550	20240408	103700	1318714720	16530	16530	16530	16460	3913
551	20240408	103600	1254144300	16530	16530	16530	16530	135
552	20240408	103500	1251912750	16530	16530	16530	16530	9
553	20240408	103400	1251763980	16530	16540	16540	16530	7
554	20240408	103300	1251648210	16540	16540	16540	16530	2010
555	20240408	103200	1218402910	16530	16530	16530	16530	10
556	20240408	103100	1218237610	16540	16540	16540	16540	17
557	20240408	103000	1217956430	16510	16510	16510	16510	24
558	20240408	102900	1217560190	16510	16500	16510	16500	393
559	20240408	102800	1211074760	16500	16550	16550	16500	122
560	20240408	102700	1209057210	16550	16550	16550	16550	8
561	20240408	102600	1208924810	16550	16540	16550	16500	215
562	20240408	102500	1205367800	16550	16550	16550	16550	10
563	20240408	102400	1205202300	16550	16530	16550	16530	28
564	20240408	102300	1204739370	16480	16480	16480	16480	0
565	20240408	102200	1204739370	16480	16560	16560	16480	400
566	20240408	102100	1198138990	16580	16550	16580	16550	846
567	20240408	102000	1184131220	16550	16550	16550	16550	1
568	20240408	101900	1184114670	16540	16530	16540	16530	10
569	20240408	101800	1183949360	16520	16520	16520	16520	200
570	20240408	101700	1180645360	16520	16520	16520	16520	117
571	20240408	101600	1178712520	16540	16540	16540	16530	82
572	20240408	101500	1177356250	16540	16510	16540	16510	190
573	20240408	101400	1174214240	16490	16500	16500	16490	55
574	20240408	101300	1173307160	16500	16510	16510	16500	638
575	20240408	101200	1162780040	16530	16500	16530	16500	307
576	20240408	101100	1157708080	16490	16500	16500	16480	501
577	20240408	101000	1149446620	16510	16510	16510	16510	35
578	20240408	100900	1148868770	16540	16540	16540	16540	19
579	20240408	100800	1148554510	16540	16560	16560	16490	95
580	20240408	100700	1146985200	16490	16560	16560	16490	207
581	20240408	100600	1143567030	16560	16500	16560	16500	389
582	20240408	100500	1137147910	16510	16570	16570	16510	238
583	20240408	100400	1133212920	16570	16570	16570	16570	115
584	20240408	100300	1131307370	16570	16580	16590	16560	283
585	20240408	100200	1126615430	16590	16620	16620	16590	368
586	20240408	100100	1120509510	16580	16560	16580	16560	2175
587	20240408	100000	1084491330	16560	16540	16560	16540	418
588	20240408	095900	1077571390	16510	16540	16550	16510	15
589	20240408	095800	1077323610	16490	16470	16490	16470	313
590	20240408	095700	1072165450	16470	16470	16480	16470	529
591	20240408	095600	1063449900	16470	16500	16500	16470	891
592	20240408	095500	1048768430	16500	16510	16510	16500	174
593	20240408	095400	1045897020	16510	16550	16550	16500	500
594	20240408	095300	1037634730	16550	16550	16560	16520	299
595	20240408	095200	1032687330	16550	16550	16560	16550	596
596	20240408	095100	1022821470	16550	16550	16550	16530	51
597	20240408	095000	1021977720	16470	16480	16560	16470	487
598	20240408	094900	1013948440	16480	16470	16480	16470	796
599	20240408	094800	1000832620	16480	16480	16480	16470	203
600	20240408	094700	997488350	16500	16490	16500	16480	471
601	20240408	094600	989725650	16490	16490	16490	16490	118
602	20240408	094500	987779830	16500	16500	16500	16490	550
603	20240408	094400	978708310	16500	16500	16500	16490	316
604	20240408	094300	973496940	16500	16520	16550	16500	2134
605	20240408	094200	938276990	16520	16530	16540	16500	259
606	20240408	094100	933999790	16550	16580	16580	16550	1496
607	20240408	094000	909221300	16590	16590	16590	16590	26
608	20240408	093900	908789960	16580	16610	16610	16580	611
609	20240408	093800	898647570	16600	16570	16600	16570	36
610	20240408	093700	898050150	16570	16550	16610	16500	6169
611	20240408	093600	796241150	16560	16570	16570	16550	1913
612	20240408	093500	764560950	16610	16560	16610	16560	162
613	20240408	093400	761876660	16560	16560	16560	16560	59
614	20240408	093300	760899620	16560	16560	16600	16550	460
615	20240408	093200	753272290	16600	16580	16600	16500	6057
616	20240408	093100	653255230	16530	16590	16600	16530	2052
617	20240408	093000	619301920	16620	16620	16620	16620	50
618	20240408	092900	618470920	16640	16580	16640	16580	21
619	20240408	092800	618122680	16580	16610	16630	16580	1028
620	20240408	092700	601074280	16630	16640	16650	16630	106
621	20240408	092600	599310640	16600	16560	16630	16510	1826
622	20240408	092500	569092790	16540	16560	16580	16530	1055
623	20240408	092400	551630230	16550	16550	16560	16500	3037
624	20240408	092300	501465930	16520	16570	16570	16520	3060
625	20240408	092200	450843660	16570	16580	16580	16570	1560
626	20240408	092100	424984970	16590	16610	16620	16580	1827
627	20240408	092000	394661320	16620	16630	16630	16620	278
628	20240408	091900	390038870	16620	16660	16660	16600	328
629	20240408	091800	384590300	16660	16600	16660	16590	161
630	20240408	091700	381917670	16630	16600	16630	16580	1325
631	20240408	091600	359910060	16620	16600	16630	16600	905
632	20240408	091500	344875340	16600	16620	16620	16600	451
633	20240408	091400	337387990	16600	16640	16640	16580	1615
634	20240408	091300	310567690	16640	16670	16670	16630	177
635	20240408	091200	307623190	16670	16630	16670	16630	16
636	20240408	091100	307356820	16640	16650	16650	16610	203
637	20240408	091000	303982250	16630	16650	16650	16630	950
638	20240408	090900	288167020	16650	16630	16680	16630	712
639	20240408	090800	276318880	16630	16700	16710	16630	892
640	20240408	090700	261448900	16710	16680	16710	16640	406
641	20240408	090600	254676180	16630	16660	16710	16600	3955
642	20240408	090500	188845080	16650	16680	16680	16630	841
643	20240408	090400	174841870	16680	16670	16710	16640	1918
644	20240408	090300	142889070	16710	16750	16760	16670	2289
645	20240408	090200	104635010	16800	16920	16920	16750	3912
646	20240408	090100	38730820	16930	16960	16960	16930	412
647	20240408	090000	31751430	17000	16940	17000	16940	1874