KissMeData/002350/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	183500	809631360	8930	8930	8930	8930	1140
3	20240419	183400	809631360	8930	8930	8930	8930	0
4	20240419	183300	809631360	8930	8930	8930	8930	0
5	20240419	183200	809631360	8930	8930	8930	8930	0
6	20240419	183100	809631360	8930	8930	8930	8930	0
7	20240419	183000	809631360	8930	8930	8930	8930	0
8	20240419	182900	809631360	8930	8930	8930	8930	0
9	20240419	182800	809631360	8930	8930	8930	8930	0
10	20240419	182700	809631360	8930	8930	8930	8930	0
11	20240419	182600	809631360	8930	8930	8930	8930	0
12	20240419	182500	809631360	8930	8930	8930	8930	0
13	20240419	182400	809631360	8930	8930	8930	8930	0
14	20240419	182300	809631360	8930	8930	8930	8930	0
15	20240419	182200	809631360	8930	8930	8930	8930	0
16	20240419	182100	809631360	8930	8930	8930	8930	0
17	20240419	182000	809631360	8930	8930	8930	8930	0
18	20240419	181900	809631360	8930	8930	8930	8930	0
19	20240419	181800	809631360	8930	8930	8930	8930	0
20	20240419	181700	809631360	8930	8930	8930	8930	0
21	20240419	181600	809631360	8930	8930	8930	8930	0
22	20240419	181500	809631360	8930	8930	8930	8930	0
23	20240419	181400	809631360	8930	8930	8930	8930	0
24	20240419	181300	809631360	8930	8930	8930	8930	0
25	20240419	181200	809631360	8930	8930	8930	8930	0
26	20240419	181100	809631360	8930	8930	8930	8930	0
27	20240419	181000	809631360	8930	8930	8930	8930	0
28	20240419	180900	809631360	8930	8930	8930	8930	0
29	20240419	180800	809631360	8930	8930	8930	8930	0
30	20240419	180700	809631360	8930	8930	8930	8930	0
31	20240419	180600	809631360	8930	8930	8930	8930	0
32	20240419	180500	809631360	8930	8930	8930	8930	1140
33	20240419	180400	809631360	8930	8930	8930	8930	0
34	20240419	180300	809631360	8930	8930	8930	8930	0
35	20240419	180200	809631360	8930	8930	8930	8930	0
36	20240419	180100	809631360	8930	8930	8930	8930	0
37	20240419	180000	809631360	8930	8930	8930	8930	0
38	20240419	175900	809631360	8930	8930	8930	8930	0
39	20240419	175800	809631360	8930	8930	8930	8930	0
40	20240419	175700	809631360	8930	8930	8930	8930	0
41	20240419	175600	809631360	8930	8930	8930	8930	0
42	20240419	175500	809631360	8930	8930	8930	8930	0
43	20240419	175400	809631360	8930	8930	8930	8930	0
44	20240419	175300	809631360	8930	8930	8930	8930	0
45	20240419	175200	809631360	8930	8930	8930	8930	0
46	20240419	175100	809631360	8930	8930	8930	8930	0
47	20240419	175000	809631360	8930	8930	8930	8930	0
48	20240419	174900	809631360	8930	8930	8930	8930	0
49	20240419	174800	809631360	8930	8930	8930	8930	0
50	20240419	174700	809631360	8930	8930	8930	8930	0
51	20240419	174600	809631360	8930	8930	8930	8930	0
52	20240419	174500	809631360	8930	8930	8930	8930	0
53	20240419	174400	809631360	8930	8930	8930	8930	0
54	20240419	174300	809631360	8930	8930	8930	8930	0
55	20240419	174200	809631360	8930	8930	8930	8930	0
56	20240419	174100	809631360	8930	8930	8930	8930	0
57	20240419	174000	809631360	8930	8930	8930	8930	0
58	20240419	173900	809631360	8930	8930	8930	8930	0
59	20240419	173800	809631360	8930	8930	8930	8930	0
60	20240419	173700	809631360	8930	8930	8930	8930	0
61	20240419	173600	809631360	8930	8930	8930	8930	0
62	20240419	173500	809631360	8930	8930	8930	8930	1140
63	20240419	173400	809631360	8930	8930	8930	8930	0
64	20240419	173300	809631360	8930	8930	8930	8930	0
65	20240419	173200	809631360	8930	8930	8930	8930	0
66	20240419	173100	809631360	8930	8930	8930	8930	0
67	20240419	173000	809631360	8930	8930	8930	8930	0
68	20240419	172900	809631360	8930	8930	8930	8930	0
69	20240419	172800	809631360	8930	8930	8930	8930	0
70	20240419	172700	809631360	8930	8930	8930	8930	0
71	20240419	172600	809631360	8930	8930	8930	8930	0
72	20240419	172500	809631360	8930	8930	8930	8930	0
73	20240419	172400	809631360	8930	8930	8930	8930	0
74	20240419	172300	809631360	8930	8930	8930	8930	0
75	20240419	172200	809631360	8930	8930	8930	8930	0
76	20240419	172100	809631360	8930	8930	8930	8930	0
77	20240419	172000	809631360	8930	8930	8930	8930	0
78	20240419	171900	809631360	8930	8930	8930	8930	0
79	20240419	171800	809631360	8930	8930	8930	8930	0
80	20240419	171700	809631360	8930	8930	8930	8930	0
81	20240419	171600	809631360	8930	8930	8930	8930	0
82	20240419	171500	809631360	8930	8930	8930	8930	0
83	20240419	171400	809631360	8930	8930	8930	8930	0
84	20240419	171300	809631360	8930	8930	8930	8930	0
85	20240419	171200	809631360	8930	8930	8930	8930	0
86	20240419	171100	809631360	8930	8930	8930	8930	0
87	20240419	171000	809631360	8930	8930	8930	8930	0
88	20240419	170900	809631360	8930	8930	8930	8930	0
89	20240419	170800	809631360	8930	8930	8930	8930	0
90	20240419	170700	809631360	8930	8930	8930	8930	0
91	20240419	170600	809631360	8930	8930	8930	8930	0
92	20240419	170500	809631360	8930	8930	8930	8930	1140
93	20240419	170400	809631360	8930	8930	8930	8930	0
94	20240419	170300	809631360	8930	8930	8930	8930	0
95	20240419	170200	809631360	8930	8930	8930	8930	0
96	20240419	170100	809631360	8930	8930	8930	8930	0
97	20240419	170000	809631360	8930	8930	8930	8930	0
98	20240419	165900	809631360	8930	8930	8930	8930	0
99	20240419	165800	809631360	8930	8930	8930	8930	0
100	20240419	165700	809631360	8930	8930	8930	8930	0
101	20240419	165600	809631360	8930	8930	8930	8930	0
102	20240419	165500	809631360	8930	8930	8930	8930	0
103	20240419	165400	809631360	8930	8930	8930	8930	0
104	20240419	165300	809631360	8930	8930	8930	8930	0
105	20240419	165200	809631360	8930	8930	8930	8930	0
106	20240419	165100	809631360	8930	8930	8930	8930	0
107	20240419	165000	809631360	8930	8930	8930	8930	0
108	20240419	164900	809631360	8930	8930	8930	8930	0
109	20240419	164800	809631360	8930	8930	8930	8930	0
110	20240419	164700	809631360	8930	8930	8930	8930	0
111	20240419	164600	809631360	8930	8930	8930	8930	0
112	20240419	164500	809631360	8930	8930	8930	8930	0
113	20240419	164400	809631360	8930	8930	8930	8930	0
114	20240419	164300	809631360	8930	8930	8930	8930	0
115	20240419	164200	809631360	8930	8930	8930	8930	0
116	20240419	164100	809631360	8930	8930	8930	8930	0
117	20240419	164000	809631360	8930	8930	8930	8930	0
118	20240419	163900	809631360	8930	8930	8930	8930	0
119	20240419	163800	809631360	8930	8930	8930	8930	0
120	20240419	163700	809631360	8930	8930	8930	8930	0
121	20240419	163600	809631360	8930	8930	8930	8930	0
122	20240419	163500	809631360	8930	8930	8930	8930	1140
123	20240419	163400	809631360	8930	8930	8930	8930	0
124	20240419	163300	809631360	8930	8930	8930	8930	0
125	20240419	163200	809631360	8930	8930	8930	8930	0
126	20240419	163100	809631360	8930	8930	8930	8930	0
127	20240419	163000	809631360	8930	8930	8930	8930	0
128	20240419	162900	809631360	8930	8930	8930	8930	0
129	20240419	162800	809631360	8930	8930	8930	8930	0
130	20240419	162700	809631360	8930	8930	8930	8930	0
131	20240419	162600	809631360	8930	8930	8930	8930	0
132	20240419	162500	809631360	8930	8930	8930	8930	0
133	20240419	162400	809631360	8930	8930	8930	8930	0
134	20240419	162300	809631360	8930	8930	8930	8930	0
135	20240419	162200	809631360	8930	8930	8930	8930	0
136	20240419	162100	809631360	8930	8930	8930	8930	0
137	20240419	162000	809631360	8930	8930	8930	8930	0
138	20240419	161900	809631360	8930	8930	8930	8930	0
139	20240419	161800	809631360	8930	8930	8930	8930	0
140	20240419	161700	809631360	8930	8930	8930	8930	0
141	20240419	161600	809631360	8930	8930	8930	8930	0
142	20240419	161500	809631360	8930	8930	8930	8930	0
143	20240419	161400	809631360	8930	8930	8930	8930	0
144	20240419	161300	809631360	8930	8930	8930	8930	0
145	20240419	161200	809631360	8930	8930	8930	8930	0
146	20240419	161100	809631360	8930	8930	8930	8930	0
147	20240419	161000	809631360	8930	8930	8930	8930	0
148	20240419	160900	809631360	8930	8930	8930	8930	0
149	20240419	160800	809631360	8930	8930	8930	8930	0
150	20240419	160700	809631360	8930	8930	8930	8930	0
151	20240419	160600	809631360	8930	8930	8930	8930	0
152	20240419	160500	809631360	8930	8930	8930	8930	1140
153	20240419	160400	809631360	8930	8930	8930	8930	0
154	20240419	160300	809631360	8930	8930	8930	8930	0
155	20240419	160200	809631360	8930	8930	8930	8930	0
156	20240419	160100	809631360	8930	8930	8930	8930	0
157	20240419	160000	809631360	8930	8930	8930	8930	0
158	20240419	155900	809631360	8930	8930	8930	8930	0
159	20240419	155800	809631360	8930	8930	8930	8930	0
160	20240419	155700	809631360	8930	8930	8930	8930	0
161	20240419	155600	809631360	8930	8930	8930	8930	0
162	20240419	155500	809631360	8930	8930	8930	8930	0
163	20240419	155400	809631360	8930	8930	8930	8930	0
164	20240419	155300	809631360	8930	8930	8930	8930	0
165	20240419	155200	809631360	8930	8930	8930	8930	0
166	20240419	155100	809631360	8930	8930	8930	8930	0
167	20240419	155000	809631360	8930	8930	8930	8930	0
168	20240419	154900	809631360	8930	8930	8930	8930	0
169	20240419	154800	809631360	8930	8930	8930	8930	0
170	20240419	154700	809631360	8930	8930	8930	8930	0
171	20240419	154600	809631360	8930	8930	8930	8930	0
172	20240419	154500	809631360	8930	8930	8930	8930	0
173	20240419	154400	809631360	8930	8930	8930	8930	0
174	20240419	154300	809631360	8930	8930	8930	8930	0
175	20240419	154200	809631360	8930	8930	8930	8930	0
176	20240419	154100	809631360	8930	8930	8930	8930	0
177	20240419	154000	809631360	8930	8930	8930	8930	0
178	20240419	153900	809631360	8930	8930	8930	8930	0
179	20240419	153800	809631360	8930	8930	8930	8930	0
180	20240419	153700	809631360	8930	8930	8930	8930	0
181	20240419	153600	809631360	8930	8930	8930	8930	0
182	20240419	153500	809631360	8930	8930	8930	8930	1140
183	20240419	153400	809631360	8930	8930	8930	8930	0
184	20240419	153300	809631360	8930	8930	8930	8930	0
185	20240419	153200	809631360	8930	8930	8930	8930	0
186	20240419	153100	809631360	8930	8930	8930	8930	0
187	20240419	153000	809631360	8930	8930	8930	8930	1140
188	20240419	152900	799451160	8920	8920	8920	8920	0
189	20240419	152800	799451160	8920	8920	8920	8920	0
190	20240419	152700	799451160	8920	8920	8920	8920	0
191	20240419	152600	799451160	8920	8920	8920	8920	0
192	20240419	152500	799451160	8920	8920	8920	8920	0
193	20240419	152400	799451160	8920	8920	8920	8920	0
194	20240419	152300	799451160	8920	8920	8920	8920	0
195	20240419	152200	799451160	8920	8920	8920	8920	0
196	20240419	152100	799451160	8920	8920	8920	8920	0
197	20240419	152000	799451160	8920	8920	8920	8920	0
198	20240419	151900	799451160	8920	8960	9020	8920	1182
199	20240419	151800	788852740	8960	8970	8970	8960	32
200	20240419	151700	788565900	8980	8970	8980	8960	1198
201	20240419	151600	777809760	8950	8970	8970	8950	91
202	20240419	151500	776993690	8970	8970	8970	8970	43
203	20240419	151400	776607980	8970	8970	8980	8970	143
204	20240419	151300	775325220	8970	8970	8980	8950	42
205	20240419	151200	774948660	8970	8950	8970	8950	768
206	20240419	151100	768062990	8950	8950	8950	8950	39
207	20240419	151000	767713940	8940	8940	8940	8910	531
208	20240419	150900	762967290	8940	8930	8940	8920	217
209	20240419	150800	761030460	8930	8930	8930	8930	15
210	20240419	150700	760896510	8930	8930	8930	8920	36
211	20240419	150600	760575190	8930	8930	8930	8930	14
212	20240419	150500	760450170	8930	8930	8940	8930	31
213	20240419	150400	760173220	8940	8940	8940	8910	31
214	20240419	150300	759896570	8930	8930	8940	8930	118
215	20240419	150200	758842760	8930	8930	8930	8930	17
216	20240419	150100	758690950	8930	8920	8930	8910	221
217	20240419	150000	756719630	8930	8940	8940	8920	1031
218	20240419	145900	747514300	8940	8940	8940	8940	25
219	20240419	145800	747290800	8940	8940	8940	8940	21
220	20240419	145700	747103060	8930	8940	8940	8930	277
221	20240419	145600	744629260	8940	8940	8940	8940	19
222	20240419	145500	744459400	8940	8940	8940	8940	13
223	20240419	145400	744343180	8940	8940	8940	8930	38
224	20240419	145300	744003630	8940	8940	8940	8940	112
225	20240419	145200	743002350	8940	8940	8940	8940	15
226	20240419	145100	742868250	8940	8940	8940	8930	141
227	20240419	145000	741608870	8940	8940	8940	8930	367
228	20240419	144900	738331410	8940	8950	8950	8940	338
229	20240419	144800	735309610	8950	8950	8950	8940	92
230	20240419	144700	734486970	8950	8950	8950	8950	22
231	20240419	144600	734290070	8950	8950	8960	8950	64
232	20240419	144500	733717150	8960	8960	8960	8950	136
233	20240419	144400	732499830	8960	8960	8960	8960	40
234	20240419	144300	732141430	8960	8960	8960	8960	32
235	20240419	144200	731854710	8960	8960	8960	8950	30
236	20240419	144100	731586080	8960	8960	8960	8960	29
237	20240419	144000	731326240	8960	8960	8960	8960	38
238	20240419	143900	730985760	8960	8960	8960	8960	7
239	20240419	143800	730923040	8960	8970	8970	8950	215
240	20240419	143700	728996670	8970	8970	8970	8970	18
241	20240419	143600	728835210	8970	8970	8970	8970	17
242	20240419	143500	728682720	8970	8980	8980	8960	31
243	20240419	143400	728404770	8970	8980	8980	8970	152
244	20240419	143300	727041150	8980	8980	8980	8980	30
245	20240419	143200	726771750	8980	8980	8980	8970	26
246	20240419	143100	726538440	8980	8980	8980	8980	21
247	20240419	143000	726349860	8980	8970	8980	8970	251
248	20240419	142900	724098300	8970	8960	8970	8960	24
249	20240419	142800	723883190	8970	8970	8970	8970	21
250	20240419	142700	723694820	8970	8970	8970	8970	14
251	20240419	142600	723569240	8960	8960	8960	8950	113
252	20240419	142500	722556930	8960	8960	8960	8960	10
253	20240419	142400	722467330	8950	8960	8960	8950	18
254	20240419	142300	722306060	8960	8950	8960	8950	29
255	20240419	142200	722046380	8960	8960	8960	8960	198
256	20240419	142100	720272300	8970	8970	8970	8970	14
257	20240419	142000	720146720	8970	8970	8970	8970	10
258	20240419	141900	720057020	8960	8960	8970	8960	24
259	20240419	141800	719841930	8970	8960	8970	8960	14
260	20240419	141700	719716400	8970	8970	8970	8970	11
261	20240419	141600	719617730	8960	8970	8970	8960	26
262	20240419	141500	719384710	8970	8970	8970	8970	17
263	20240419	141400	719232220	8960	8960	8960	8960	1
264	20240419	141300	719223260	8960	8960	8960	8960	17
265	20240419	141200	719070940	8970	8970	8970	8970	31
266	20240419	141100	718792870	8970	8970	8970	8970	5
267	20240419	141000	718748020	8970	8980	8980	8970	620
268	20240419	140900	713185750	8980	8990	9000	8980	476
269	20240419	140800	708906460	8970	8970	8970	8970	0
270	20240419	140700	708906460	8970	8970	8970	8970	17
271	20240419	140600	708753970	8990	8990	8990	8990	21
272	20240419	140500	708565180	8960	8960	8960	8960	0
273	20240419	140400	708565180	8960	8960	8960	8960	0
274	20240419	140300	708565180	8960	8960	8960	8960	17
275	20240419	140200	708412860	8970	8970	8970	8970	0
276	20240419	140100	708412860	8970	8960	8970	8960	108
277	20240419	140000	707444260	8960	8960	8960	8960	1
278	20240419	135900	707435300	8960	8960	8960	8960	100
279	20240419	135800	706539300	8960	8960	8960	8960	207
280	20240419	135700	704684580	8950	8950	8950	8950	16
281	20240419	135600	704541380	8950	8950	8950	8950	0
282	20240419	135500	704541380	8950	8950	8950	8950	0
283	20240419	135400	704541380	8950	8950	8950	8950	17
284	20240419	135300	704389230	8970	8970	8970	8970	1
285	20240419	135200	704380260	8950	8950	8950	8950	0
286	20240419	135100	704380260	8950	8950	8950	8950	17
287	20240419	135000	704228110	8950	8950	8950	8950	30
288	20240419	134900	703959610	8950	8950	8950	8950	0
289	20240419	134800	703959610	8950	8950	8950	8950	17
290	20240419	134700	703807460	8950	8950	8950	8950	0
291	20240419	134600	703807460	8950	8950	8950	8950	100
292	20240419	134500	702912460	8950	8950	8950	8950	0
293	20240419	134400	702912460	8950	8950	8950	8950	17
294	20240419	134300	702760310	8950	8950	8950	8950	0
295	20240419	134200	702760310	8950	8950	8950	8950	0
296	20240419	134100	702760310	8950	8950	8950	8950	17
297	20240419	134000	702608160	8950	8950	8950	8950	0
298	20240419	133900	702608160	8950	8950	8950	8950	0
299	20240419	133800	702608160	8950	8970	8970	8950	20
300	20240419	133700	702429100	8970	8970	8970	8970	1
301	20240419	133600	702420130	8970	8970	8970	8970	2
302	20240419	133500	702402190	8970	8950	8970	8950	21
303	20240419	133400	702214160	8950	8950	8950	8950	219
304	20240419	133300	700254110	8950	8960	8960	8950	260
305	20240419	133200	697927040	8970	8980	8980	8970	31
306	20240419	133100	697648940	8990	8990	8990	8990	313
307	20240419	133000	694835070	9010	9010	9010	9010	345
308	20240419	132900	691726620	9000	9000	9000	9000	254
309	20240419	132800	689440620	9000	8990	9000	8990	350
310	20240419	132700	686291620	8990	8990	8990	8990	210
311	20240419	132600	684403720	9000	8980	9000	8980	169
312	20240419	132500	682883280	8970	8980	8990	8970	1099
313	20240419	132400	673004270	8970	8970	8970	8970	43
314	20240419	132300	672618560	8970	8970	8970	8970	65
315	20240419	132200	672035510	8960	8960	8960	8960	17
316	20240419	132100	671883190	8970	8970	8970	8970	137
317	20240419	132000	670654300	8960	8960	8960	8960	192
318	20240419	131900	668933980	8950	8950	8950	8950	17
319	20240419	131800	668781830	8960	8960	8960	8960	24
320	20240419	131700	668566790	8960	8960	8960	8960	161
321	20240419	131600	667124230	8950	8950	8950	8950	17
322	20240419	131500	666972080	8950	8950	8950	8950	0
323	20240419	131400	666972080	8950	8950	8950	8950	0
324	20240419	131300	666972080	8950	8950	8950	8950	16
325	20240419	131200	666828880	8950	8950	8950	8950	0
326	20240419	131100	666828880	8950	8950	8950	8950	0
327	20240419	131000	666828880	8950	8950	8950	8950	0
328	20240419	130900	666828880	8950	8950	8950	8950	117
329	20240419	130800	665781730	8950	8950	8950	8950	0
330	20240419	130700	665781730	8950	8950	8950	8950	0
331	20240419	130600	665781730	8950	8950	8950	8950	20
332	20240419	130500	665602730	8950	8960	8960	8950	16
333	20240419	130400	665459430	8960	8960	8960	8960	0
334	20240419	130300	665459430	8960	8960	8960	8960	1
335	20240419	130200	665450470	8970	8970	8970	8970	1
336	20240419	130100	665441500	8940	8940	8940	8940	0
337	20240419	130000	665441500	8940	8940	8940	8940	16
338	20240419	125900	665298460	8970	8970	8970	8970	10
339	20240419	125800	665208760	8940	8940	8940	8940	0
340	20240419	125700	665208760	8940	8960	8980	8940	217
341	20240419	125600	663262040	8950	8950	8950	8950	0
342	20240419	125500	663262040	8950	8950	8950	8950	74
343	20240419	125400	662599740	8940	8940	8950	8940	104
344	20240419	125300	661669130	8930	8930	8930	8930	112
345	20240419	125200	660668970	8920	8920	8920	8920	122
346	20240419	125100	659580730	8910	8910	8910	8910	0
347	20240419	125000	659580730	8910	8910	8910	8910	17
348	20240419	124900	659429260	8910	8900	8910	8900	2010
349	20240419	124800	641520660	8890	8890	8890	8890	0
350	20240419	124700	641520660	8890	8900	8900	8890	34
351	20240419	124600	641218230	8900	8900	8900	8900	1
352	20240419	124500	641209330	8900	8900	8900	8890	105
353	20240419	124400	640275100	8890	8890	8890	8890	16
354	20240419	124300	640132860	8920	8890	8920	8890	598
355	20240419	124200	634809800	8880	8880	8880	8880	0
356	20240419	124100	634809800	8880	8880	8880	8880	17
357	20240419	124000	634658840	8880	8880	8880	8880	0
358	20240419	123900	634658840	8880	8880	8880	8880	0
359	20240419	123800	634658840	8880	8900	8900	8880	327
360	20240419	123700	631750880	8900	8900	8900	8900	100
361	20240419	123600	630860880	8900	8900	8900	8900	0
362	20240419	123500	630860880	8900	8900	8900	8900	22
363	20240419	123400	630665080	8910	8910	8910	8910	447
364	20240419	123300	626682310	8910	8910	8910	8910	14
365	20240419	123200	626557570	8910	8910	8910	8910	10
366	20240419	123100	626468470	8900	8910	8910	8900	17
367	20240419	123000	626317160	8910	8910	8910	8910	0
368	20240419	122900	626317160	8910	8910	8910	8910	10
369	20240419	122800	626228060	8900	8910	8910	8900	58
370	20240419	122700	625711850	8900	8900	8900	8900	313
371	20240419	122600	622926150	8880	8880	8880	8880	0
372	20240419	122500	622926150	8880	8880	8880	8880	17
373	20240419	122400	622775190	8880	8880	8880	8880	0
374	20240419	122300	622775190	8880	8880	8880	8880	45
375	20240419	122200	622375590	8880	8870	8880	8870	72
376	20240419	122100	621736400	8870	8870	8870	8870	23
377	20240419	122000	621532390	8880	8880	8880	8880	0
378	20240419	121900	621532390	8880	8870	8880	8870	437
379	20240419	121800	617652000	8880	8880	8880	8880	218
380	20240419	121700	615716160	8870	8870	8870	8870	0
381	20240419	121600	615716160	8870	8880	8880	8870	96
382	20240419	121500	614863890	8880	8880	8880	8880	500
383	20240419	121400	610423890	8880	8880	8880	8880	0
384	20240419	121300	610423890	8880	8880	8880	8880	1
385	20240419	121200	610415010	8880	8880	8880	8880	17
386	20240419	121100	610264050	8880	8880	8880	8880	0
387	20240419	121000	610264050	8880	8880	8880	8880	4
388	20240419	120900	610228530	8870	8880	8890	8870	683
389	20240419	120800	604157670	8870	8870	8870	8870	6
390	20240419	120700	604104450	8870	8870	8870	8870	0
391	20240419	120600	604104450	8870	8840	8870	8840	298
392	20240419	120500	601461700	8840	8840	8840	8840	40
393	20240419	120400	601108100	8840	8840	8840	8840	55
394	20240419	120300	600621900	8840	8850	8860	8840	1238
395	20240419	120200	589671800	8850	8840	8860	8840	2369
396	20240419	120100	568722540	8840	8840	8840	8840	1348
397	20240419	120000	556806220	8840	8850	8850	8840	318
398	20240419	115900	553994930	8850	8850	8850	8850	51
399	20240419	115800	553543580	8840	8880	8880	8840	28
400	20240419	115700	553295340	8850	8840	8850	8840	80
401	20240419	115600	552587640	8840	8860	8860	8840	112
402	20240419	115500	551595680	8840	8840	8840	8840	1
403	20240419	115400	551586840	8830	8830	8830	8830	0
404	20240419	115300	551586840	8830	8860	8860	8830	798
405	20240419	115200	544530630	8840	8850	8850	8840	540
406	20240419	115100	539755770	8860	8830	8860	8830	672
407	20240419	115000	533802000	8840	8860	8860	8810	2839
408	20240419	114900	508708490	8860	8880	8880	8860	340
409	20240419	114800	505694410	8880	8880	8880	8880	1
410	20240419	114700	505685530	8880	8880	8880	8880	366
411	20240419	114600	502435450	8890	8890	8890	8890	0
412	20240419	114500	502435450	8890	8890	8890	8890	95
413	20240419	114400	501590900	8890	8900	8900	8890	1044
414	20240419	114300	492300790	8910	8910	8910	8910	1
415	20240419	114200	492291880	8910	8910	8910	8910	6
416	20240419	114100	492238420	8900	8920	8920	8900	37
417	20240419	114000	491908720	8920	8910	8920	8910	101
418	20240419	113900	491007820	8900	8900	8900	8900	308
419	20240419	113800	488266620	8900	8900	8900	8900	0
420	20240419	113700	488266620	8900	8910	8910	8900	25
421	20240419	113600	488044040	8900	8900	8900	8900	70
422	20240419	113500	487421040	8890	8880	8890	8880	64
423	20240419	113400	486852090	8880	8880	8880	8880	16
424	20240419	113300	486710010	8880	8880	8880	8880	0
425	20240419	113200	486710010	8880	8880	8880	8880	0
426	20240419	113100	486710010	8880	8870	8880	8860	137
427	20240419	113000	485493990	8860	8860	8860	8860	2
428	20240419	112900	485476270	8860	8860	8860	8860	70
429	20240419	112800	484856070	8860	8860	8860	8860	66
430	20240419	112700	484271310	8860	8870	8870	8860	306
431	20240419	112600	481558150	8870	8870	8870	8870	14
432	20240419	112500	481433970	8870	8840	8870	8840	270
433	20240419	112400	479040110	8860	8830	8860	8830	193
434	20240419	112300	477331830	8830	8830	8830	8830	175
435	20240419	112200	475786580	8860	8860	8860	8840	745
436	20240419	112100	469191910	8880	8880	8880	8870	585
437	20240419	112000	464001330	8880	8880	8880	8880	678
438	20240419	111900	457980690	8890	8890	8890	8890	173
439	20240419	111800	456442720	8890	8890	8890	8890	28
440	20240419	111700	456193800	8890	8900	8900	8890	516
441	20240419	111600	451602400	8890	8890	8900	8890	741
442	20240419	111500	445012910	8890	8920	8920	8890	1791
443	20240419	111400	429063350	8910	8920	8920	8910	107
444	20240419	111300	428109260	8920	8920	8920	8920	111
445	20240419	111200	427119140	8920	8920	8920	8920	17
446	20240419	111100	426967500	8930	8940	8940	8930	240
447	20240419	111000	424823440	8940	8940	8940	8940	0
448	20240419	110900	424823440	8940	8950	8950	8940	28
449	20240419	110800	424572920	8950	8930	8950	8930	342
450	20240419	110700	421517640	8910	8910	8910	8910	26
451	20240419	110600	421285980	8910	8910	8910	8910	161
452	20240419	110500	419851470	8910	8920	8920	8910	404
453	20240419	110400	416248600	8920	8920	8920	8920	0
454	20240419	110300	416248600	8920	8930	8930	8900	822
455	20240419	110200	408917220	8930	8960	8960	8930	1050
456	20240419	110100	399526050	8960	8970	8970	8960	12
457	20240419	110000	399418490	8960	8960	8960	8960	68
458	20240419	105900	398809210	8970	8970	8970	8970	3
459	20240419	105800	398782300	8980	8980	8980	8980	1
460	20240419	105700	398773320	8960	8960	8960	8960	26
461	20240419	105600	398540360	8960	8960	8960	8960	17
462	20240419	105500	398388040	8960	8960	8960	8960	34
463	20240419	105400	398083400	8960	8960	8960	8960	64
464	20240419	105300	397509960	8960	8980	8980	8960	856
465	20240419	105200	389826780	8980	8980	8980	8980	0
466	20240419	105100	389826780	8980	8980	8980	8980	476
467	20240419	105000	385552300	8980	8980	8990	8980	397
468	20240419	104900	381986060	8970	8960	8970	8960	421
469	20240419	104800	378212240	8970	8980	8980	8970	333
470	20240419	104700	375225140	8980	9000	9000	8970	1231
471	20240419	104600	364168390	9000	9000	9000	9000	460
472	20240419	104500	360028390	8980	8990	8990	8980	301
473	20240419	104400	357324060	8990	9010	9010	8990	1005
474	20240419	104300	348283410	9000	9010	9010	9000	317
475	20240419	104200	345428200	9000	9000	9000	9000	5
476	20240419	104100	345383200	9000	8990	9000	8990	92
477	20240419	104000	344556110	8990	9000	9000	8990	2114
478	20240419	103900	325550110	9000	9000	9000	9000	0
479	20240419	103800	325550110	9000	8990	9000	8990	236
480	20240419	103700	323428210	8990	9000	9000	8990	1417
481	20240419	103600	310681400	9000	9040	9040	9000	2355
482	20240419	103500	289452730	9050	9050	9050	9050	37
483	20240419	103400	289117880	9050	9050	9050	9050	68
484	20240419	103300	288502480	9050	9050	9050	9050	73
485	20240419	103200	287841830	9050	9050	9050	9050	22
486	20240419	103100	287642730	9040	9040	9040	9040	17
487	20240419	103000	287489050	9050	9050	9050	9050	8
488	20240419	102900	287416650	9050	9050	9060	9050	125
489	20240419	102800	286285160	9040	9040	9040	9040	17
490	20240419	102700	286131480	9040	9040	9040	9040	0
491	20240419	102600	286131480	9040	9060	9060	9040	375
492	20240419	102500	282739420	9070	9070	9070	9070	22
493	20240419	102400	282539880	9070	9080	9080	9070	57
494	20240419	102300	282022730	9060	9060	9060	9060	16
495	20240419	102200	281877770	9060	9060	9060	9060	17
496	20240419	102100	281723750	9050	9040	9050	9040	39
497	20240419	102000	281370970	9050	9050	9050	9050	16
498	20240419	101900	281226170	9050	9050	9050	9050	48
499	20240419	101800	280791770	9050	9050	9050	9040	39
500	20240419	101700	280438990	9050	9050	9050	9050	17
501	20240419	101600	280285140	9060	9060	9060	9060	10
502	20240419	101500	280194540	9040	9080	9080	9040	804
503	20240419	101400	272914060	9080	9080	9080	9080	22
504	20240419	101300	272714300	9080	9080	9080	9080	47
505	20240419	101200	272287540	9080	9070	9080	9070	41
506	20240419	101100	271915430	9070	9110	9110	9070	201
507	20240419	101000	270089770	9110	9110	9120	9110	45
508	20240419	100900	269679810	9110	9110	9120	9110	140
509	20240419	100800	268403860	9100	9090	9100	9090	495
510	20240419	100700	263899640	9090	9090	9090	9090	21
511	20240419	100600	263708750	9090	9090	9090	9090	0
512	20240419	100500	263708750	9090	9090	9090	9090	28
513	20240419	100400	263454230	9090	9110	9110	9090	149
514	20240419	100300	262099380	9100	9100	9100	9100	103
515	20240419	100200	261162080	9090	9090	9090	9090	17
516	20240419	100100	261007550	9090	9090	9090	9090	0
517	20240419	100000	261007550	9090	9090	9090	9090	266
518	20240419	095900	258589610	9090	9090	9090	9090	29
519	20240419	095800	258326000	9080	9070	9080	9070	4
520	20240419	095700	258289700	9080	9070	9080	9070	34
521	20240419	095600	257981040	9080	9080	9080	9080	0
522	20240419	095500	257981040	9080	9080	9080	9080	43
523	20240419	095400	257590600	9080	9090	9090	9080	65
524	20240419	095300	256999960	9100	9080	9100	9080	35
525	20240419	095200	256681940	9080	9080	9080	9080	230
526	20240419	095100	254593540	9080	9080	9090	9080	45
527	20240419	095000	254184930	9080	9090	9090	9080	450
528	20240419	094900	250098550	9090	9090	9090	9090	53
529	20240419	094800	249616780	9080	9080	9080	9080	8
530	20240419	094700	249544140	9090	9090	9090	9090	0
531	20240419	094600	249544140	9090	9090	9090	9090	558
532	20240419	094500	244471920	9090	9090	9090	9090	0
533	20240419	094400	244471920	9090	9090	9090	9090	0
534	20240419	094300	244471920	9090	9090	9100	9090	1433
535	20240419	094200	231443950	9120	9080	9120	9080	297
536	20240419	094100	228747110	9080	9080	9090	9080	829
537	20240419	094000	221216870	9070	9070	9070	9070	169
538	20240419	093900	219684040	9070	9070	9070	9070	415
539	20240419	093800	215919990	9070	9070	9070	9060	123
540	20240419	093700	214804910	9080	9080	9080	9080	200
541	20240419	093600	212988910	9120	9070	9120	9070	155
542	20240419	093500	211583010	9030	9040	9040	9030	941
543	20240419	093400	203084820	9040	9040	9060	9040	263
544	20240419	093300	200702080	9030	9060	9060	9020	1811
545	20240419	093200	184337990	9000	9020	9020	9000	1535
546	20240419	093100	170506240	9040	9040	9040	9030	3157
547	20240419	093000	141981960	9050	9070	9070	9050	1747
548	20240419	092900	126161610	9070	9090	9090	9070	451
549	20240419	092800	122064720	9090	9090	9090	9090	100
550	20240419	092700	121155720	9090	9100	9100	9090	81
551	20240419	092600	120419420	9090	9090	9090	9080	1672
552	20240419	092500	105234890	9100	9100	9100	9100	0
553	20240419	092400	105234890	9100	9110	9110	9100	1135
554	20240419	092300	94902380	9130	9130	9130	9130	6
555	20240419	092200	94847600	9100	9130	9130	9100	3000
556	20240419	092100	67513340	9130	9130	9130	9130	181
557	20240419	092000	65860810	9130	9130	9130	9130	11
558	20240419	091900	65760380	9130	9130	9130	9130	22
559	20240419	091800	65559520	9130	9130	9130	9130	0
560	20240419	091700	65559520	9130	9160	9160	9130	1437
561	20240419	091600	52404400	9160	9150	9160	9150	256
562	20240419	091500	50060130	9150	9140	9150	9140	101
563	20240419	091400	49136020	9140	9140	9140	9140	61
564	20240419	091300	48578480	9130	9130	9130	9130	0
565	20240419	091200	48578480	9130	9140	9150	9130	5
566	20240419	091100	48532760	9140	9130	9140	9130	213
567	20240419	091000	46588060	9130	9130	9130	9130	100
568	20240419	090900	45675060	9130	9140	9140	9130	552
569	20240419	090800	40631480	9140	9170	9170	9140	61
570	20240419	090700	40072740	9150	9180	9180	9150	757
571	20240419	090600	33144430	9180	9180	9180	9180	195
572	20240419	090500	31354330	9190	9190	9190	9190	48
573	20240419	090400	30913210	9190	9130	9190	9130	215
574	20240419	090300	28939510	9120	9110	9160	9100	2099
575	20240419	090200	9805280	9110	9120	9120	9110	134
576	20240419	090100	8583370	9120	9110	9120	9110	119
577	20240419	090000	7498420	9130	9130	9130	9120	822