KissMeData/382900/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205000	1070629110	19170	19170	19170	19170	476
3	20240405	204900	1070629110	19170	19170	19170	19170	0
4	20240405	204800	1070629110	19170	19170	19170	19170	0
5	20240405	204700	1070629110	19170	19170	19170	19170	0
6	20240405	204600	1070629110	19170	19170	19170	19170	0
7	20240405	204500	1070629110	19170	19170	19170	19170	0
8	20240405	204400	1070629110	19170	19170	19170	19170	0
9	20240405	204300	1070629110	19170	19170	19170	19170	0
10	20240405	204200	1070629110	19170	19170	19170	19170	0
11	20240405	204100	1070629110	19170	19170	19170	19170	0
12	20240405	204000	1070629110	19170	19170	19170	19170	0
13	20240405	203900	1070629110	19170	19170	19170	19170	0
14	20240405	203800	1070629110	19170	19170	19170	19170	0
15	20240405	203700	1070629110	19170	19170	19170	19170	0
16	20240405	203600	1070629110	19170	19170	19170	19170	0
17	20240405	203500	1070629110	19170	19170	19170	19170	0
18	20240405	203400	1070629110	19170	19170	19170	19170	0
19	20240405	203300	1070629110	19170	19170	19170	19170	0
20	20240405	203200	1070629110	19170	19170	19170	19170	0
21	20240405	203100	1070629110	19170	19170	19170	19170	0
22	20240405	203000	1070629110	19170	19170	19170	19170	0
23	20240405	202900	1070629110	19170	19170	19170	19170	0
24	20240405	202800	1070629110	19170	19170	19170	19170	0
25	20240405	202700	1070629110	19170	19170	19170	19170	0
26	20240405	202600	1070629110	19170	19170	19170	19170	0
27	20240405	202500	1070629110	19170	19170	19170	19170	0
28	20240405	202400	1070629110	19170	19170	19170	19170	0
29	20240405	202300	1070629110	19170	19170	19170	19170	0
30	20240405	202200	1070629110	19170	19170	19170	19170	0
31	20240405	202100	1070629110	19170	19170	19170	19170	0
32	20240405	202000	1070629110	19170	19170	19170	19170	476
33	20240405	201900	1070629110	19170	19170	19170	19170	0
34	20240405	201800	1070629110	19170	19170	19170	19170	0
35	20240405	201700	1070629110	19170	19170	19170	19170	0
36	20240405	201600	1070629110	19170	19170	19170	19170	0
37	20240405	201500	1070629110	19170	19170	19170	19170	0
38	20240405	201400	1070629110	19170	19170	19170	19170	0
39	20240405	201300	1070629110	19170	19170	19170	19170	0
40	20240405	201200	1070629110	19170	19170	19170	19170	0
41	20240405	201100	1070629110	19170	19170	19170	19170	0
42	20240405	201000	1070629110	19170	19170	19170	19170	0
43	20240405	200900	1070629110	19170	19170	19170	19170	0
44	20240405	200800	1070629110	19170	19170	19170	19170	0
45	20240405	200700	1070629110	19170	19170	19170	19170	0
46	20240405	200600	1070629110	19170	19170	19170	19170	0
47	20240405	200500	1070629110	19170	19170	19170	19170	0
48	20240405	200400	1070629110	19170	19170	19170	19170	0
49	20240405	200300	1070629110	19170	19170	19170	19170	0
50	20240405	200200	1070629110	19170	19170	19170	19170	0
51	20240405	200100	1070629110	19170	19170	19170	19170	0
52	20240405	200000	1070629110	19170	19170	19170	19170	0
53	20240405	195900	1070629110	19170	19170	19170	19170	0
54	20240405	195800	1070629110	19170	19170	19170	19170	0
55	20240405	195700	1070629110	19170	19170	19170	19170	0
56	20240405	195600	1070629110	19170	19170	19170	19170	0
57	20240405	195500	1070629110	19170	19170	19170	19170	0
58	20240405	195400	1070629110	19170	19170	19170	19170	0
59	20240405	195300	1070629110	19170	19170	19170	19170	0
60	20240405	195200	1070629110	19170	19170	19170	19170	0
61	20240405	195100	1070629110	19170	19170	19170	19170	0
62	20240405	195000	1070629110	19170	19170	19170	19170	476
63	20240405	194900	1070629110	19170	19170	19170	19170	0
64	20240405	194800	1070629110	19170	19170	19170	19170	0
65	20240405	194700	1070629110	19170	19170	19170	19170	0
66	20240405	194600	1070629110	19170	19170	19170	19170	0
67	20240405	194500	1070629110	19170	19170	19170	19170	0
68	20240405	194400	1070629110	19170	19170	19170	19170	0
69	20240405	194300	1070629110	19170	19170	19170	19170	0
70	20240405	194200	1070629110	19170	19170	19170	19170	0
71	20240405	194100	1070629110	19170	19170	19170	19170	0
72	20240405	194000	1070629110	19170	19170	19170	19170	0
73	20240405	193900	1070629110	19170	19170	19170	19170	0
74	20240405	193800	1070629110	19170	19170	19170	19170	0
75	20240405	193700	1070629110	19170	19170	19170	19170	0
76	20240405	193600	1070629110	19170	19170	19170	19170	0
77	20240405	193500	1070629110	19170	19170	19170	19170	0
78	20240405	193400	1070629110	19170	19170	19170	19170	0
79	20240405	193300	1070629110	19170	19170	19170	19170	0
80	20240405	193200	1070629110	19170	19170	19170	19170	0
81	20240405	193100	1070629110	19170	19170	19170	19170	0
82	20240405	193000	1070629110	19170	19170	19170	19170	0
83	20240405	192900	1070629110	19170	19170	19170	19170	0
84	20240405	192800	1070629110	19170	19170	19170	19170	0
85	20240405	192700	1070629110	19170	19170	19170	19170	0
86	20240405	192600	1070629110	19170	19170	19170	19170	0
87	20240405	192500	1070629110	19170	19170	19170	19170	0
88	20240405	192400	1070629110	19170	19170	19170	19170	0
89	20240405	192300	1070629110	19170	19170	19170	19170	0
90	20240405	192200	1070629110	19170	19170	19170	19170	0
91	20240405	192100	1070629110	19170	19170	19170	19170	0
92	20240405	192000	1070629110	19170	19170	19170	19170	476
93	20240405	191900	1070629110	19170	19170	19170	19170	0
94	20240405	191800	1070629110	19170	19170	19170	19170	0
95	20240405	191700	1070629110	19170	19170	19170	19170	0
96	20240405	191600	1070629110	19170	19170	19170	19170	0
97	20240405	191500	1070629110	19170	19170	19170	19170	0
98	20240405	191400	1070629110	19170	19170	19170	19170	0
99	20240405	191300	1070629110	19170	19170	19170	19170	0
100	20240405	191200	1070629110	19170	19170	19170	19170	0
101	20240405	191100	1070629110	19170	19170	19170	19170	0
102	20240405	191000	1070629110	19170	19170	19170	19170	0
103	20240405	190900	1070629110	19170	19170	19170	19170	0
104	20240405	190800	1070629110	19170	19170	19170	19170	0
105	20240405	190700	1070629110	19170	19170	19170	19170	0
106	20240405	190600	1070629110	19170	19170	19170	19170	0
107	20240405	190500	1070629110	19170	19170	19170	19170	0
108	20240405	190400	1070629110	19170	19170	19170	19170	0
109	20240405	190300	1070629110	19170	19170	19170	19170	0
110	20240405	190200	1070629110	19170	19170	19170	19170	0
111	20240405	190100	1070629110	19170	19170	19170	19170	0
112	20240405	190000	1070629110	19170	19170	19170	19170	0
113	20240405	185900	1070629110	19170	19170	19170	19170	0
114	20240405	185800	1070629110	19170	19170	19170	19170	0
115	20240405	185700	1070629110	19170	19170	19170	19170	0
116	20240405	185600	1070629110	19170	19170	19170	19170	0
117	20240405	185500	1070629110	19170	19170	19170	19170	0
118	20240405	185400	1070629110	19170	19170	19170	19170	0
119	20240405	185300	1070629110	19170	19170	19170	19170	0
120	20240405	185200	1070629110	19170	19170	19170	19170	0
121	20240405	185100	1070629110	19170	19170	19170	19170	0
122	20240405	185000	1070629110	19170	19170	19170	19170	476
123	20240405	184900	1070629110	19170	19170	19170	19170	0
124	20240405	184800	1070629110	19170	19170	19170	19170	0
125	20240405	184700	1070629110	19170	19170	19170	19170	0
126	20240405	184600	1070629110	19170	19170	19170	19170	0
127	20240405	184500	1070629110	19170	19170	19170	19170	0
128	20240405	184400	1070629110	19170	19170	19170	19170	0
129	20240405	184300	1070629110	19170	19170	19170	19170	0
130	20240405	184200	1070629110	19170	19170	19170	19170	0
131	20240405	184100	1070629110	19170	19170	19170	19170	0
132	20240405	184000	1070629110	19170	19170	19170	19170	0
133	20240405	183900	1070629110	19170	19170	19170	19170	0
134	20240405	183800	1070629110	19170	19170	19170	19170	0
135	20240405	183700	1070629110	19170	19170	19170	19170	0
136	20240405	183600	1070629110	19170	19170	19170	19170	0
137	20240405	183500	1070629110	19170	19170	19170	19170	0
138	20240405	183400	1070629110	19170	19170	19170	19170	0
139	20240405	183300	1070629110	19170	19170	19170	19170	0
140	20240405	183200	1070629110	19170	19170	19170	19170	0
141	20240405	183100	1070629110	19170	19170	19170	19170	0
142	20240405	183000	1070629110	19170	19170	19170	19170	0
143	20240405	182900	1070629110	19170	19170	19170	19170	0
144	20240405	182800	1070629110	19170	19170	19170	19170	0
145	20240405	182700	1070629110	19170	19170	19170	19170	0
146	20240405	182600	1070629110	19170	19170	19170	19170	0
147	20240405	182500	1070629110	19170	19170	19170	19170	0
148	20240405	182400	1070629110	19170	19170	19170	19170	0
149	20240405	182300	1070629110	19170	19170	19170	19170	0
150	20240405	182200	1070629110	19170	19170	19170	19170	0
151	20240405	182100	1070629110	19170	19170	19170	19170	0
152	20240405	182000	1070629110	19170	19170	19170	19170	476
153	20240405	181900	1070629110	19170	19170	19170	19170	0
154	20240405	181800	1070629110	19170	19170	19170	19170	0
155	20240405	181700	1070629110	19170	19170	19170	19170	0
156	20240405	181600	1070629110	19170	19170	19170	19170	0
157	20240405	181500	1070629110	19170	19170	19170	19170	0
158	20240405	181400	1070629110	19170	19170	19170	19170	0
159	20240405	181300	1070629110	19170	19170	19170	19170	0
160	20240405	181200	1070629110	19170	19170	19170	19170	0
161	20240405	181100	1070629110	19170	19170	19170	19170	0
162	20240405	181000	1070629110	19170	19170	19170	19170	0
163	20240405	180900	1070629110	19170	19170	19170	19170	0
164	20240405	180800	1070629110	19170	19170	19170	19170	0
165	20240405	180700	1070629110	19170	19170	19170	19170	0
166	20240405	180600	1070629110	19170	19170	19170	19170	0
167	20240405	180500	1070629110	19170	19170	19170	19170	0
168	20240405	180400	1070629110	19170	19170	19170	19170	0
169	20240405	180300	1070629110	19170	19170	19170	19170	0
170	20240405	180200	1070629110	19170	19170	19170	19170	0
171	20240405	180100	1070629110	19170	19170	19170	19170	0
172	20240405	180000	1070629110	19170	19170	19170	19170	0
173	20240405	175900	1070629110	19170	19170	19170	19170	0
174	20240405	175800	1070629110	19170	19170	19170	19170	0
175	20240405	175700	1070629110	19170	19170	19170	19170	0
176	20240405	175600	1070629110	19170	19170	19170	19170	0
177	20240405	175500	1070629110	19170	19170	19170	19170	0
178	20240405	175400	1070629110	19170	19170	19170	19170	0
179	20240405	175300	1070629110	19170	19170	19170	19170	0
180	20240405	175200	1070629110	19170	19170	19170	19170	0
181	20240405	175100	1070629110	19170	19170	19170	19170	0
182	20240405	175000	1070629110	19170	19170	19170	19170	476
183	20240405	174900	1070629110	19170	19170	19170	19170	0
184	20240405	174800	1070629110	19170	19170	19170	19170	0
185	20240405	174700	1070629110	19170	19170	19170	19170	0
186	20240405	174600	1070629110	19170	19170	19170	19170	0
187	20240405	174500	1070629110	19170	19170	19170	19170	0
188	20240405	174400	1070629110	19170	19170	19170	19170	0
189	20240405	174300	1070629110	19170	19170	19170	19170	0
190	20240405	174200	1070629110	19170	19170	19170	19170	0
191	20240405	174100	1070629110	19170	19170	19170	19170	0
192	20240405	174000	1070629110	19170	19170	19170	19170	0
193	20240405	173900	1070629110	19170	19170	19170	19170	0
194	20240405	173800	1070629110	19170	19170	19170	19170	0
195	20240405	173700	1070629110	19170	19170	19170	19170	0
196	20240405	173600	1070629110	19170	19170	19170	19170	0
197	20240405	173500	1070629110	19170	19170	19170	19170	0
198	20240405	173400	1070629110	19170	19170	19170	19170	0
199	20240405	173300	1070629110	19170	19170	19170	19170	0
200	20240405	173200	1070629110	19170	19170	19170	19170	0
201	20240405	173100	1070629110	19170	19170	19170	19170	0
202	20240405	173000	1070629110	19170	19170	19170	19170	0
203	20240405	172900	1070629110	19170	19170	19170	19170	0
204	20240405	172800	1070629110	19170	19170	19170	19170	0
205	20240405	172700	1070629110	19170	19170	19170	19170	0
206	20240405	172600	1070629110	19170	19170	19170	19170	0
207	20240405	172500	1070629110	19170	19170	19170	19170	0
208	20240405	172400	1070629110	19170	19170	19170	19170	0
209	20240405	172300	1070629110	19170	19170	19170	19170	0
210	20240405	172200	1070629110	19170	19170	19170	19170	0
211	20240405	172100	1070629110	19170	19170	19170	19170	0
212	20240405	172000	1070629110	19170	19170	19170	19170	476
213	20240405	171900	1070629110	19170	19170	19170	19170	0
214	20240405	171800	1070629110	19170	19170	19170	19170	0
215	20240405	171700	1070629110	19170	19170	19170	19170	0
216	20240405	171600	1070629110	19170	19170	19170	19170	0
217	20240405	171500	1070629110	19170	19170	19170	19170	0
218	20240405	171400	1070629110	19170	19170	19170	19170	0
219	20240405	171300	1070629110	19170	19170	19170	19170	0
220	20240405	171200	1070629110	19170	19170	19170	19170	0
221	20240405	171100	1070629110	19170	19170	19170	19170	0
222	20240405	171000	1070629110	19170	19170	19170	19170	0
223	20240405	170900	1070629110	19170	19170	19170	19170	0
224	20240405	170800	1070629110	19170	19170	19170	19170	0
225	20240405	170700	1070629110	19170	19170	19170	19170	0
226	20240405	170600	1070629110	19170	19170	19170	19170	0
227	20240405	170500	1070629110	19170	19170	19170	19170	0
228	20240405	170400	1070629110	19170	19170	19170	19170	0
229	20240405	170300	1070629110	19170	19170	19170	19170	0
230	20240405	170200	1070629110	19170	19170	19170	19170	0
231	20240405	170100	1070629110	19170	19170	19170	19170	0
232	20240405	170000	1070629110	19170	19170	19170	19170	0
233	20240405	165900	1070629110	19170	19170	19170	19170	0
234	20240405	165800	1070629110	19170	19170	19170	19170	0
235	20240405	165700	1070629110	19170	19170	19170	19170	0
236	20240405	165600	1070629110	19170	19170	19170	19170	0
237	20240405	165500	1070629110	19170	19170	19170	19170	0
238	20240405	165400	1070629110	19170	19170	19170	19170	0
239	20240405	165300	1070629110	19170	19170	19170	19170	0
240	20240405	165200	1070629110	19170	19170	19170	19170	0
241	20240405	165100	1070629110	19170	19170	19170	19170	0
242	20240405	165000	1070629110	19170	19170	19170	19170	476
243	20240405	164900	1070629110	19170	19170	19170	19170	0
244	20240405	164800	1070629110	19170	19170	19170	19170	0
245	20240405	164700	1070629110	19170	19170	19170	19170	0
246	20240405	164600	1070629110	19170	19170	19170	19170	0
247	20240405	164500	1070629110	19170	19170	19170	19170	0
248	20240405	164400	1070629110	19170	19170	19170	19170	0
249	20240405	164300	1070629110	19170	19170	19170	19170	0
250	20240405	164200	1070629110	19170	19170	19170	19170	0
251	20240405	164100	1070629110	19170	19170	19170	19170	0
252	20240405	164000	1070629110	19170	19170	19170	19170	0
253	20240405	163900	1070629110	19170	19170	19170	19170	0
254	20240405	163800	1070629110	19170	19170	19170	19170	0
255	20240405	163700	1070629110	19170	19170	19170	19170	0
256	20240405	163600	1070629110	19170	19170	19170	19170	0
257	20240405	163500	1070629110	19170	19170	19170	19170	0
258	20240405	163400	1070629110	19170	19170	19170	19170	0
259	20240405	163300	1070629110	19170	19170	19170	19170	0
260	20240405	163200	1070629110	19170	19170	19170	19170	0
261	20240405	163100	1070629110	19170	19170	19170	19170	0
262	20240405	163000	1070629110	19170	19170	19170	19170	0
263	20240405	162900	1070629110	19170	19170	19170	19170	0
264	20240405	162800	1070629110	19170	19170	19170	19170	0
265	20240405	162700	1070629110	19170	19170	19170	19170	0
266	20240405	162600	1070629110	19170	19170	19170	19170	0
267	20240405	162500	1070629110	19170	19170	19170	19170	0
268	20240405	162400	1070629110	19170	19170	19170	19170	0
269	20240405	162300	1070629110	19170	19170	19170	19170	0
270	20240405	162200	1070629110	19170	19170	19170	19170	0
271	20240405	162100	1070629110	19170	19170	19170	19170	0
272	20240405	162000	1070629110	19170	19170	19170	19170	476
273	20240405	161900	1070629110	19170	19170	19170	19170	0
274	20240405	161800	1070629110	19170	19170	19170	19170	0
275	20240405	161700	1070629110	19170	19170	19170	19170	0
276	20240405	161600	1070629110	19170	19170	19170	19170	0
277	20240405	161500	1070629110	19170	19170	19170	19170	0
278	20240405	161400	1070629110	19170	19170	19170	19170	0
279	20240405	161300	1070629110	19170	19170	19170	19170	0
280	20240405	161200	1070629110	19170	19170	19170	19170	0
281	20240405	161100	1070629110	19170	19170	19170	19170	0
282	20240405	161000	1070629110	19170	19170	19170	19170	0
283	20240405	160900	1070629110	19170	19170	19170	19170	0
284	20240405	160800	1070629110	19170	19170	19170	19170	0
285	20240405	160700	1070629110	19170	19170	19170	19170	0
286	20240405	160600	1070629110	19170	19170	19170	19170	0
287	20240405	160500	1070629110	19170	19170	19170	19170	0
288	20240405	160400	1070629110	19170	19170	19170	19170	0
289	20240405	160300	1070629110	19170	19170	19170	19170	0
290	20240405	160200	1070629110	19170	19170	19170	19170	0
291	20240405	160100	1070629110	19170	19170	19170	19170	0
292	20240405	160000	1070629110	19170	19170	19170	19170	0
293	20240405	155900	1070629110	19170	19170	19170	19170	0
294	20240405	155800	1070629110	19170	19170	19170	19170	0
295	20240405	155700	1070629110	19170	19170	19170	19170	0
296	20240405	155600	1070629110	19170	19170	19170	19170	0
297	20240405	155500	1070629110	19170	19170	19170	19170	0
298	20240405	155400	1070629110	19170	19170	19170	19170	0
299	20240405	155300	1070629110	19170	19170	19170	19170	0
300	20240405	155200	1070629110	19170	19170	19170	19170	0
301	20240405	155100	1070629110	19170	19170	19170	19170	0
302	20240405	155000	1070629110	19170	19170	19170	19170	476
303	20240405	154900	1070629110	19170	19170	19170	19170	0
304	20240405	154800	1070629110	19170	19170	19170	19170	0
305	20240405	154700	1070629110	19170	19170	19170	19170	0
306	20240405	154600	1070629110	19170	19170	19170	19170	0
307	20240405	154500	1070629110	19170	19170	19170	19170	0
308	20240405	154400	1070629110	19170	19170	19170	19170	0
309	20240405	154300	1070629110	19170	19170	19170	19170	0
310	20240405	154200	1070629110	19170	19170	19170	19170	0
311	20240405	154100	1070629110	19170	19170	19170	19170	0
312	20240405	154000	1070629110	19170	19170	19170	19170	0
313	20240405	153900	1070629110	19170	19170	19170	19170	0
314	20240405	153800	1070629110	19170	19170	19170	19170	0
315	20240405	153700	1070629110	19170	19170	19170	19170	0
316	20240405	153600	1070629110	19170	19170	19170	19170	0
317	20240405	153500	1070629110	19170	19170	19170	19170	0
318	20240405	153400	1070629110	19170	19170	19170	19170	0
319	20240405	153300	1070629110	19170	19170	19170	19170	0
320	20240405	153200	1070629110	19170	19170	19170	19170	0
321	20240405	153100	1070629110	19170	19170	19170	19170	0
322	20240405	153000	1070629110	19170	19170	19170	19170	476
323	20240405	152900	1061504190	19080	19080	19080	19080	0
324	20240405	152800	1061504190	19080	19080	19080	19080	0
325	20240405	152700	1061504190	19080	19080	19080	19080	0
326	20240405	152600	1061504190	19080	19080	19080	19080	0
327	20240405	152500	1061504190	19080	19080	19080	19080	0
328	20240405	152400	1061504190	19080	19080	19080	19080	0
329	20240405	152300	1061504190	19080	19080	19080	19080	0
330	20240405	152200	1061504190	19080	19080	19080	19080	0
331	20240405	152100	1061504190	19080	19080	19080	19080	0
332	20240405	152000	1061504190	19080	19080	19080	19080	0
333	20240405	151900	1061504190	19080	19080	19090	19070	395
334	20240405	151800	1053967810	19070	19080	19080	19070	144
335	20240405	151700	1051221230	19090	19090	19090	19090	43
336	20240405	151600	1050400360	19100	19100	19100	19100	40
337	20240405	151500	1049636360	19100	19100	19100	19100	1
338	20240405	151400	1049617260	19160	19160	19160	19160	0
339	20240405	151300	1049617260	19160	19160	19160	19160	1
340	20240405	151200	1049598100	19060	19060	19060	19060	0
341	20240405	151100	1049598100	19060	19060	19060	19060	0
342	20240405	151000	1049598100	19060	19100	19100	19060	212
343	20240405	150900	1045555060	19110	19110	19110	19110	111
344	20240405	150800	1043433850	19100	19100	19100	19100	0
345	20240405	150700	1043433850	19100	19100	19100	19100	5
346	20240405	150600	1043338350	19100	19110	19110	19100	15
347	20240405	150500	1043051800	19110	19110	19110	19110	0
348	20240405	150400	1043051800	19110	19100	19110	19100	490
349	20240405	150300	1033688800	19030	19040	19040	19030	100
350	20240405	150200	1031784830	19040	19060	19060	19040	250
351	20240405	150100	1027022370	19090	19090	19090	19090	130
352	20240405	150000	1024540670	19070	19070	19070	19070	8
353	20240405	145900	1024388110	19070	19070	19070	19070	0
354	20240405	145800	1024388110	19070	19070	19070	19070	18
355	20240405	145700	1024044850	19070	19070	19070	19070	60
356	20240405	145600	1022900650	19090	19090	19090	19090	1
357	20240405	145500	1022881560	19060	19060	19060	19060	52
358	20240405	145400	1021890440	19060	19060	19060	19060	0
359	20240405	145300	1021890440	19060	19060	19060	19060	53
360	20240405	145200	1020880260	19050	19070	19070	19050	126
361	20240405	145100	1018478760	19060	19060	19060	19060	30
362	20240405	145000	1017906960	19060	19050	19060	19050	27
363	20240405	144900	1017392350	19050	19050	19050	19050	0
364	20240405	144800	1017392350	19050	19050	19050	19050	13
365	20240405	144700	1017144700	19020	19020	19020	19020	0
366	20240405	144600	1017144700	19020	19020	19020	19020	0
367	20240405	144500	1017144700	19020	19020	19020	19020	8
368	20240405	144400	1016992540	19020	19040	19040	19020	289
369	20240405	144300	1011492260	19040	19050	19050	19040	217
370	20240405	144200	1007360570	19040	19050	19050	19040	196
371	20240405	144100	1003626970	19060	19070	19070	19060	188
372	20240405	144000	1000043090	19070	19080	19080	19070	117
373	20240405	143900	997811850	19080	19080	19080	19080	0
374	20240405	143800	997811850	19080	19080	19080	19080	70
375	20240405	143700	996476250	19080	19080	19080	19080	58
376	20240405	143600	995369610	19080	19100	19100	19080	406
377	20240405	143500	987622770	19110	19110	19110	19110	0
378	20240405	143400	987622770	19110	19110	19110	19110	0
379	20240405	143300	987622770	19110	19100	19110	19100	87
380	20240405	143200	985960800	19090	19120	19120	19090	931
381	20240405	143100	968177540	19120	19120	19120	19120	52
382	20240405	143000	967183300	19130	19130	19130	19130	73
383	20240405	142900	965786810	19160	19150	19160	19150	23
384	20240405	142800	965346250	19150	19150	19150	19150	3
385	20240405	142700	965288800	19150	19150	19150	19150	5
386	20240405	142600	965193050	19120	19120	19120	19120	0
387	20240405	142500	965193050	19120	19120	19120	19120	0
388	20240405	142400	965193050	19120	19120	19120	19120	249
389	20240405	142300	960432170	19120	19120	19120	19120	0
390	20240405	142200	960432170	19120	19120	19120	19120	0
391	20240405	142100	960432170	19120	19120	19120	19120	0
392	20240405	142000	960432170	19120	19120	19120	19120	102
393	20240405	141900	958481930	19130	19130	19130	19130	24
394	20240405	141800	958022810	19120	19120	19120	19120	0
395	20240405	141700	958022810	19120	19120	19120	19120	1
396	20240405	141600	958003690	19120	19120	19120	19120	0
397	20240405	141500	958003690	19120	19120	19120	19120	123
398	20240405	141400	955651930	19120	19120	19120	19120	7
399	20240405	141300	955518090	19120	19120	19120	19120	145
400	20240405	141200	952745690	19130	19140	19140	19130	76
401	20240405	141100	951291740	19140	19160	19160	19140	70
402	20240405	141000	949951710	19240	19240	19240	19240	0
403	20240405	140900	949951710	19240	19240	19240	19240	0
404	20240405	140800	949951710	19240	19240	19240	19240	0
405	20240405	140700	949951710	19240	19240	19240	19240	0
406	20240405	140600	949951710	19240	19240	19240	19240	0
407	20240405	140500	949951710	19240	19240	19240	19240	0
408	20240405	140400	949951710	19240	19240	19240	19240	0
409	20240405	140300	949951710	19240	19240	19240	19240	0
410	20240405	140200	949951710	19240	19150	19240	19140	68
411	20240405	140100	948649780	19260	19260	19260	19260	2
412	20240405	140000	948611260	19270	19270	19270	19270	5
413	20240405	135900	948514910	19270	19270	19270	19270	26
414	20240405	135800	948013890	19270	19270	19270	19270	0
415	20240405	135700	948013890	19270	19270	19270	19270	0
416	20240405	135600	948013890	19270	19270	19270	19270	85
417	20240405	135500	946375940	19270	19270	19270	19270	0
418	20240405	135400	946375940	19270	19270	19270	19270	0
419	20240405	135300	946375940	19270	19270	19270	19270	0
420	20240405	135200	946375940	19270	19270	19270	19270	0
421	20240405	135100	946375940	19270	19100	19270	19100	116
422	20240405	135000	944150230	19100	19090	19100	19090	250
423	20240405	134900	939375730	19090	19090	19090	19090	70
424	20240405	134800	938039430	19080	19080	19080	19080	100
425	20240405	134700	936131430	19090	19090	19090	19090	0
426	20240405	134600	936131430	19090	19090	19090	19090	0
427	20240405	134500	936131430	19090	19080	19090	19080	2
428	20240405	134400	936093260	19080	19040	19080	19030	1106
429	20240405	134300	915043030	19030	19030	19030	19030	0
430	20240405	134200	915043030	19030	19030	19030	19030	0
431	20240405	134100	915043030	19030	19030	19030	19030	0
432	20240405	134000	915043030	19030	19030	19030	19030	5
433	20240405	133900	914947880	19030	19030	19030	19030	31
434	20240405	133800	914357950	19030	19030	19030	19030	120
435	20240405	133700	912074350	19040	19050	19050	19040	365
436	20240405	133600	905122150	19060	19080	19080	19060	393
437	20240405	133500	897627160	19080	19080	19080	19080	42
438	20240405	133400	896825800	19080	19080	19080	19080	0
439	20240405	133300	896825800	19080	19080	19080	19080	0
440	20240405	133200	896825800	19080	19090	19090	19080	185
441	20240405	133100	893295690	19090	19090	19100	19090	101
442	20240405	133000	891367590	19090	19090	19090	19090	1
443	20240405	132900	891348500	19090	19090	19090	19090	0
444	20240405	132800	891348500	19090	19090	19090	19090	52
445	20240405	132700	890355820	19090	19090	19090	19090	351
446	20240405	132600	883655230	19090	19090	19090	19090	1
447	20240405	132500	883636140	19100	19100	19100	19100	291
448	20240405	132400	878078040	19100	19120	19120	19100	213
449	20240405	132300	874006660	19130	19130	19130	19130	5
450	20240405	132200	873911010	19130	19130	19130	19130	1
451	20240405	132100	873891880	19120	19130	19130	19120	67
452	20240405	132000	872610620	19130	19130	19130	19130	1
453	20240405	131900	872591490	19130	19130	19130	19130	1
454	20240405	131800	872572360	19130	19130	19130	19130	12
455	20240405	131700	872342800	19150	19150	19150	19150	0
456	20240405	131600	872342800	19150	19150	19150	19150	1
457	20240405	131500	872323650	19120	19120	19120	19120	20
458	20240405	131400	871941250	19100	19130	19130	19100	96
459	20240405	131300	870106460	19130	19130	19130	19130	0
460	20240405	131200	870106460	19130	19130	19130	19130	3
461	20240405	131100	870049070	19120	19120	19120	19120	0
462	20240405	131000	870049070	19120	19120	19120	19120	1
463	20240405	130900	870029950	19120	19120	19120	19120	0
464	20240405	130800	870029950	19120	19120	19120	19120	0
465	20240405	130700	870029950	19120	19120	19120	19120	0
466	20240405	130600	870029950	19120	19120	19120	19120	2
467	20240405	130500	869991710	19110	19130	19130	19110	517
468	20240405	130400	860110600	19150	19150	19150	19150	6
469	20240405	130300	859995700	19120	19150	19150	19120	332
470	20240405	130200	853644480	19150	19160	19160	19150	400
471	20240405	130100	845984120	19160	19160	19160	19160	10
472	20240405	130000	845792520	19160	19160	19160	19160	0
473	20240405	125900	845792520	19160	19160	19160	19160	30
474	20240405	125800	845217720	19160	19160	19160	19160	0
475	20240405	125700	845217720	19160	19160	19160	19160	31
476	20240405	125600	844623760	19170	19170	19170	19170	0
477	20240405	125500	844623760	19170	19170	19170	19170	0
478	20240405	125400	844623760	19170	19170	19170	19170	144
479	20240405	125300	841863280	19170	19170	19170	19170	100
480	20240405	125200	839946280	19160	19160	19160	19160	0
481	20240405	125100	839946280	19160	19160	19160	19160	0
482	20240405	125000	839946280	19160	19160	19160	19160	0
483	20240405	124900	839946280	19160	19160	19160	19160	0
484	20240405	124800	839946280	19160	19160	19160	19160	0
485	20240405	124700	839946280	19160	19160	19160	19160	0
486	20240405	124600	839946280	19160	19160	19160	19160	0
487	20240405	124500	839946280	19160	19160	19160	19160	0
488	20240405	124400	839946280	19160	19160	19160	19160	0
489	20240405	124300	839946280	19160	19160	19160	19160	0
490	20240405	124200	839946280	19160	19160	19160	19160	0
491	20240405	124100	839946280	19160	19190	19190	19160	600
492	20240405	124000	828447260	19180	19180	19180	19180	0
493	20240405	123900	828447260	19180	19180	19180	19180	0
494	20240405	123800	828447260	19180	19180	19180	19180	0
495	20240405	123700	828447260	19180	19180	19180	19180	33
496	20240405	123600	827814320	19170	19190	19190	19170	108
497	20240405	123500	825743800	19190	19190	19190	19190	2
498	20240405	123400	825705420	19180	19180	19180	19180	0
499	20240405	123300	825705420	19180	19180	19180	19180	0
500	20240405	123200	825705420	19180	19180	19180	19180	0
501	20240405	123100	825705420	19180	19180	19180	19180	0
502	20240405	123000	825705420	19180	19180	19180	19180	0
503	20240405	122900	825705420	19180	19180	19180	19180	6
504	20240405	122800	825590340	19180	19190	19190	19180	66
505	20240405	122700	824324420	19180	19180	19180	19180	0
506	20240405	122600	824324420	19180	19180	19180	19180	0
507	20240405	122500	824324420	19180	19180	19180	19180	0
508	20240405	122400	824324420	19180	19200	19200	19180	1388
509	20240405	122300	797684250	19250	19250	19250	19250	1
510	20240405	122200	797665000	19240	19240	19240	19240	136
511	20240405	122100	795048360	19200	19220	19220	19200	10
512	20240405	122000	794856300	19200	19200	19200	19200	0
513	20240405	121900	794856300	19200	19230	19230	19200	288
514	20240405	121800	789324040	19230	19230	19230	19230	0
515	20240405	121700	789324040	19230	19230	19230	19230	0
516	20240405	121600	789324040	19230	19230	19230	19230	0
517	20240405	121500	789324040	19230	19240	19240	19230	11
518	20240405	121400	789112410	19230	19230	19230	19230	0
519	20240405	121300	789112410	19230	19230	19230	19230	1
520	20240405	121200	789093180	19230	19230	19230	19230	5
521	20240405	121100	788997030	19240	19240	19240	19240	0
522	20240405	121000	788997030	19240	19240	19240	19240	100
523	20240405	120900	787073030	19240	19240	19240	19240	0
524	20240405	120800	787073030	19240	19240	19240	19240	0
525	20240405	120700	787073030	19240	19240	19240	19240	4
526	20240405	120600	786996070	19230	19230	19230	19230	6
527	20240405	120500	786880690	19210	19220	19220	19210	557
528	20240405	120400	776177310	19220	19240	19240	19220	8
529	20240405	120300	776023440	19250	19250	19260	19250	7
530	20240405	120200	775888670	19250	19250	19250	19250	8
531	20240405	120100	775734670	19250	19250	19250	19250	2
532	20240405	120000	775696170	19250	19250	19250	19250	1
533	20240405	115900	775676920	19250	19250	19250	19250	0
534	20240405	115800	775676920	19250	19250	19250	19250	0
535	20240405	115700	775676920	19250	19190	19250	19190	4
536	20240405	115600	775600100	19180	19200	19200	19180	50
537	20240405	115500	774641060	19200	19200	19200	19200	3
538	20240405	115400	774583460	19180	19180	19180	19180	50
539	20240405	115300	773624460	19170	19170	19170	19170	0
540	20240405	115200	773624460	19170	19200	19200	19170	185
541	20240405	115100	770075270	19200	19200	19200	19200	0
542	20240405	115000	770075270	19200	19200	19200	19200	0
543	20240405	114900	770075270	19200	19200	19200	19200	0
544	20240405	114800	770075270	19200	19230	19230	19200	555
545	20240405	114700	759412550	19220	19220	19220	19220	112
546	20240405	114600	757259910	19230	19230	19230	19230	285
547	20240405	114500	751779360	19230	19230	19230	19230	0
548	20240405	114400	751779360	19230	19240	19240	19230	550
549	20240405	114300	741199060	19320	19320	19320	19320	0
550	20240405	114200	741199060	19320	19320	19320	19320	0
551	20240405	114100	741199060	19320	19320	19320	19320	0
552	20240405	114000	741199060	19320	19310	19320	19310	48
553	20240405	113900	740271740	19320	19320	19320	19320	0
554	20240405	113800	740271740	19320	19300	19320	19300	362
555	20240405	113700	733278490	19230	19250	19250	19230	70
556	20240405	113600	731931830	19230	19230	19230	19230	11
557	20240405	113500	731720300	19220	19220	19220	19220	4
558	20240405	113400	731643420	19210	19210	19210	19210	0
559	20240405	113300	731643420	19210	19210	19210	19210	0
560	20240405	113200	731643420	19210	19260	19260	19210	918
561	20240405	113100	713991570	19260	19260	19260	19260	0
562	20240405	113000	713991570	19260	19260	19260	19260	24
563	20240405	112900	713529330	19330	19330	19330	19330	0
564	20240405	112800	713529330	19330	19330	19330	19330	0
565	20240405	112700	713529330	19330	19330	19330	19330	0
566	20240405	112600	713529330	19330	19260	19330	19260	293
567	20240405	112500	707886080	19230	19340	19340	19230	2
568	20240405	112400	707847510	19250	19340	19340	19250	746
569	20240405	112300	693475540	19340	19340	19340	19340	32
570	20240405	112200	692856660	19340	19380	19380	19340	70
571	20240405	112100	691500260	19370	19400	19400	19370	484
572	20240405	112000	682116290	19450	19450	19450	19450	0
573	20240405	111900	682116290	19450	19450	19450	19450	0
574	20240405	111800	682116290	19450	19450	19450	19450	0
575	20240405	111700	682116290	19450	19450	19450	19450	1
576	20240405	111600	682096840	19450	19470	19470	19450	6
577	20240405	111500	681980060	19380	19470	19470	19380	514
578	20240405	111400	671990370	19470	19470	19470	19470	1
579	20240405	111300	671970900	19470	19460	19470	19460	65
580	20240405	111200	670705360	19470	19490	19490	19460	11
581	20240405	111100	670491090	19470	19470	19470	19470	70
582	20240405	111000	669128190	19500	19490	19500	19380	1626
583	20240405	110900	637434470	19490	19480	19500	19470	638
584	20240405	110800	625002700	19530	19380	19550	19380	2558
585	20240405	110700	575161820	19460	19460	19460	19380	406
586	20240405	110600	567263120	19460	19380	19460	19380	286
587	20240405	110500	561708460	19460	19250	19460	19250	3342
588	20240405	110400	496920140	19200	19210	19210	19200	216
589	20240405	110300	492772750	19210	19240	19240	19210	12
590	20240405	110200	492541930	19230	19230	19230	19230	203
591	20240405	110100	488638240	19230	19230	19230	19230	125
592	20240405	110000	486234490	19230	19210	19230	19210	673
593	20240405	105900	473298900	19190	19180	19190	19180	30
594	20240405	105800	472723220	19190	19190	19190	19190	0
595	20240405	105700	472723220	19190	19190	19190	19190	0
596	20240405	105600	472723220	19190	19190	19190	19190	0
597	20240405	105500	472723220	19190	19150	19190	19150	180
598	20240405	105400	469276100	19160	19180	19180	19160	15
599	20240405	105300	468988510	19190	19200	19200	19190	206
600	20240405	105200	465033540	19200	19200	19200	19200	21
601	20240405	105100	464630340	19200	19230	19230	19200	91
602	20240405	105000	462882990	19200	19200	19200	19200	26
603	20240405	104900	462383790	19240	19240	19240	19240	2
604	20240405	104800	462345310	19170	19170	19170	19170	0
605	20240405	104700	462345310	19170	19170	19170	19170	179
606	20240405	104600	458913880	19170	19170	19170	19170	0
607	20240405	104500	458913880	19170	19170	19170	19170	0
608	20240405	104400	458913880	19170	19270	19270	19170	562
609	20240405	104300	448137340	19270	19270	19270	19270	97
610	20240405	104200	446268150	19270	19260	19270	19260	337
611	20240405	104100	439774360	19270	19260	19270	19260	231
612	20240405	104000	435323380	19270	19160	19270	19160	1488
613	20240405	103900	406655730	19110	19110	19110	19110	7
614	20240405	103800	406521960	19110	19090	19110	19090	2
615	20240405	103700	406483760	19080	19080	19080	19070	1220
616	20240405	103600	383212040	19080	19080	19080	19080	80
617	20240405	103500	381685640	19110	19110	19110	19110	1011
618	20240405	103400	362365430	19110	19110	19110	19110	19
619	20240405	103300	362002340	19100	19100	19100	19100	5
620	20240405	103200	361906840	19090	19090	19090	19090	156
621	20240405	103100	358928800	19090	19170	19170	19090	570
622	20240405	103000	348023660	19180	19200	19200	19180	484
623	20240405	102900	338736400	19200	19210	19210	19200	45
624	20240405	102800	337872210	19220	19240	19240	19220	216
625	20240405	102700	333717940	19250	19250	19250	19250	2
626	20240405	102600	333679440	19250	19270	19270	19250	373
627	20240405	102500	326494090	19270	19280	19280	19270	126
628	20240405	102400	324065860	19280	19280	19280	19280	99
629	20240405	102300	322157140	19280	19280	19280	19280	40
630	20240405	102200	321385940	19280	19290	19290	19280	103
631	20240405	102100	319400050	19280	19280	19280	19280	62
632	20240405	102000	318204690	19280	19290	19290	19280	44
633	20240405	101900	317356320	19300	19300	19300	19300	24
634	20240405	101800	316893120	19300	19300	19300	19300	255
635	20240405	101700	311971620	19330	19330	19330	19330	15
636	20240405	101600	311681670	19350	19350	19350	19350	0
637	20240405	101500	311681670	19350	19350	19350	19350	0
638	20240405	101400	311681670	19350	19270	19350	19270	2
639	20240405	101300	311643050	19360	19360	19360	19360	0
640	20240405	101200	311643050	19360	19360	19360	19360	0
641	20240405	101100	311643050	19360	19350	19360	19350	249
642	20240405	101000	306824460	19360	19270	19360	19270	5
643	20240405	100900	306728020	19320	19260	19320	19260	7
644	20240405	100800	306593090	19250	19270	19270	19250	244
645	20240405	100700	301895990	19270	19270	19270	19270	1
646	20240405	100600	301876720	19270	19280	19280	19270	328
647	20240405	100500	295555810	19280	19310	19320	19280	541
648	20240405	100400	285113670	19320	19320	19320	19320	10
649	20240405	100300	284920470	19310	19310	19310	19310	27
650	20240405	100200	284399100	19360	19360	19360	19360	45
651	20240405	100100	283527900	19300	19310	19310	19300	156
652	20240405	100000	280515590	19300	19310	19310	19300	181
653	20240405	095900	277020580	19310	19310	19310	19310	43
654	20240405	095800	276190250	19360	19360	19360	19340	52
655	20240405	095700	275183600	19360	19360	19360	19360	3
656	20240405	095600	275125520	19360	19360	19360	19360	4
657	20240405	095500	275048080	19370	19370	19370	19370	3
658	20240405	095400	274989970	19310	19310	19310	19310	108
659	20240405	095300	272904490	19310	19350	19350	19310	51
660	20240405	095200	271919640	19370	19320	19370	19320	33
661	20240405	095100	271280530	19310	19390	19390	19310	182
662	20240405	095000	267756650	19390	19310	19390	19310	214
663	20240405	094900	263608610	19300	19300	19300	19300	7
664	20240405	094800	263473510	19300	19300	19300	19300	50
665	20240405	094700	262508510	19300	19300	19300	19300	8
666	20240405	094600	262354110	19300	19380	19380	19300	15
667	20240405	094500	262063560	19380	19350	19380	19350	760
668	20240405	094400	247338050	19350	19350	19350	19350	70
669	20240405	094300	245983550	19350	19280	19350	19280	161
670	20240405	094200	242872430	19280	19280	19280	19270	286
671	20240405	094100	237358450	19330	19330	19330	19330	5
672	20240405	094000	237261800	19340	19290	19340	19280	642
673	20240405	093900	224881940	19280	19280	19280	19280	117
674	20240405	093800	222626180	19280	19350	19350	19280	884
675	20240405	093700	205565700	19350	19350	19350	19300	45
676	20240405	093600	204696000	19300	19310	19310	19300	140
677	20240405	093500	201993970	19300	19300	19300	19300	26
678	20240405	093400	201492170	19280	19350	19390	19250	250
679	20240405	093300	196669000	19260	19400	19400	19250	346
680	20240405	093200	190004020	19400	19280	19460	19240	1501
681	20240405	093100	161006490	19280	19250	19280	19250	788
682	20240405	093000	145833810	19240	19140	19240	19140	1621
683	20240405	092900	114724970	19140	19090	19140	19090	572
684	20240405	092800	103783350	19080	19050	19080	19050	122
685	20240405	092700	101455650	19080	19080	19080	19080	120
686	20240405	092600	99166050	19080	19080	19080	19080	5
687	20240405	092500	99070650	19080	19080	19080	19080	90
688	20240405	092400	97353450	19070	19040	19070	19040	63
689	20240405	092300	96152400	19030	19030	19030	19030	112
690	20240405	092200	94021040	19070	19030	19070	19030	106
691	20240405	092100	92003590	19030	19030	19030	19030	85
692	20240405	092000	90386040	19030	19040	19040	19030	189
693	20240405	091900	86788180	19050	19050	19050	19050	102
694	20240405	091800	84845080	19070	19070	19070	19070	48
695	20240405	091700	83929720	19070	19070	19070	19070	5
696	20240405	091600	83834370	19080	19080	19080	19080	0
697	20240405	091500	83834370	19080	19080	19080	19080	47
698	20240405	091400	82937610	19080	19080	19080	19080	68
699	20240405	091300	81640170	19080	19000	19090	19000	491
700	20240405	091200	72284370	19080	19000	19080	19000	2
701	20240405	091100	72246290	19040	19030	19040	19030	86
702	20240405	091000	70609460	18920	18920	18920	18920	58
703	20240405	090900	69512100	18920	18930	19030	18920	395
704	20240405	090800	62016200	18920	19000	19030	18920	102
705	20240405	090700	60086170	19000	18900	19000	18900	194
706	20240405	090600	56415170	19000	18950	19000	18880	497
707	20240405	090500	47010670	19000	19000	19000	19000	3
708	20240405	090400	46953670	19000	19000	19010	19000	278
709	20240405	090300	41670660	19000	18910	19000	18890	631
710	20240405	090200	29736760	18910	18910	18910	18910	45
711	20240405	090100	28885810	18880	18880	18880	18880	52
712	20240405	090000	27904050	19030	18890	19030	18860	1457