KissMeData/003090/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	183700	1011430500	18680	18680	18680	18680	3035
3	20240405	183600	1011430500	18680	18680	18680	18680	0
4	20240405	183500	1011430500	18680	18680	18680	18680	0
5	20240405	183400	1011430500	18680	18680	18680	18680	0
6	20240405	183300	1011430500	18680	18680	18680	18680	0
7	20240405	183200	1011430500	18680	18680	18680	18680	0
8	20240405	183100	1011430500	18680	18680	18680	18680	0
9	20240405	183000	1011430500	18680	18680	18680	18680	0
10	20240405	182900	1011430500	18680	18680	18680	18680	0
11	20240405	182800	1011430500	18680	18680	18680	18680	0
12	20240405	182700	1011430500	18680	18680	18680	18680	0
13	20240405	182600	1011430500	18680	18680	18680	18680	0
14	20240405	182500	1011430500	18680	18680	18680	18680	0
15	20240405	182400	1011430500	18680	18680	18680	18680	0
16	20240405	182300	1011430500	18680	18680	18680	18680	0
17	20240405	182200	1011430500	18680	18680	18680	18680	0
18	20240405	182100	1011430500	18680	18680	18680	18680	0
19	20240405	182000	1011430500	18680	18680	18680	18680	0
20	20240405	181900	1011430500	18680	18680	18680	18680	0
21	20240405	181800	1011430500	18680	18680	18680	18680	0
22	20240405	181700	1011430500	18680	18680	18680	18680	0
23	20240405	181600	1011430500	18680	18680	18680	18680	0
24	20240405	181500	1011430500	18680	18680	18680	18680	0
25	20240405	181400	1011430500	18680	18680	18680	18680	0
26	20240405	181300	1011430500	18680	18680	18680	18680	0
27	20240405	181200	1011430500	18680	18680	18680	18680	0
28	20240405	181100	1011430500	18680	18680	18680	18680	0
29	20240405	181000	1011430500	18680	18680	18680	18680	0
30	20240405	180900	1011430500	18680	18680	18680	18680	0
31	20240405	180800	1011430500	18680	18680	18680	18680	0
32	20240405	180700	1011430500	18680	18680	18680	18680	3035
33	20240405	180600	1011430500	18680	18680	18680	18680	0
34	20240405	180500	1011430500	18680	18680	18680	18680	0
35	20240405	180400	1011430500	18680	18680	18680	18680	0
36	20240405	180300	1011430500	18680	18680	18680	18680	0
37	20240405	180200	1011430500	18680	18680	18680	18680	0
38	20240405	180100	1011430500	18680	18680	18680	18680	0
39	20240405	180000	1011430500	18680	18680	18680	18680	0
40	20240405	175900	1011430500	18680	18680	18680	18680	0
41	20240405	175800	1011430500	18680	18680	18680	18680	0
42	20240405	175700	1011430500	18680	18680	18680	18680	0
43	20240405	175600	1011430500	18680	18680	18680	18680	0
44	20240405	175500	1011430500	18680	18680	18680	18680	0
45	20240405	175400	1011430500	18680	18680	18680	18680	0
46	20240405	175300	1011430500	18680	18680	18680	18680	0
47	20240405	175200	1011430500	18680	18680	18680	18680	0
48	20240405	175100	1011430500	18680	18680	18680	18680	0
49	20240405	175000	1011430500	18680	18680	18680	18680	0
50	20240405	174900	1011430500	18680	18680	18680	18680	0
51	20240405	174800	1011430500	18680	18680	18680	18680	0
52	20240405	174700	1011430500	18680	18680	18680	18680	0
53	20240405	174600	1011430500	18680	18680	18680	18680	0
54	20240405	174500	1011430500	18680	18680	18680	18680	0
55	20240405	174400	1011430500	18680	18680	18680	18680	0
56	20240405	174300	1011430500	18680	18680	18680	18680	0
57	20240405	174200	1011430500	18680	18680	18680	18680	0
58	20240405	174100	1011430500	18680	18680	18680	18680	0
59	20240405	174000	1011430500	18680	18680	18680	18680	0
60	20240405	173900	1011430500	18680	18680	18680	18680	0
61	20240405	173800	1011430500	18680	18680	18680	18680	0
62	20240405	173700	1011430500	18680	18680	18680	18680	3035
63	20240405	173600	1011430500	18680	18680	18680	18680	0
64	20240405	173500	1011430500	18680	18680	18680	18680	0
65	20240405	173400	1011430500	18680	18680	18680	18680	0
66	20240405	173300	1011430500	18680	18680	18680	18680	0
67	20240405	173200	1011430500	18680	18680	18680	18680	0
68	20240405	173100	1011430500	18680	18680	18680	18680	0
69	20240405	173000	1011430500	18680	18680	18680	18680	0
70	20240405	172900	1011430500	18680	18680	18680	18680	0
71	20240405	172800	1011430500	18680	18680	18680	18680	0
72	20240405	172700	1011430500	18680	18680	18680	18680	0
73	20240405	172600	1011430500	18680	18680	18680	18680	0
74	20240405	172500	1011430500	18680	18680	18680	18680	0
75	20240405	172400	1011430500	18680	18680	18680	18680	0
76	20240405	172300	1011430500	18680	18680	18680	18680	0
77	20240405	172200	1011430500	18680	18680	18680	18680	0
78	20240405	172100	1011430500	18680	18680	18680	18680	0
79	20240405	172000	1011430500	18680	18680	18680	18680	0
80	20240405	171900	1011430500	18680	18680	18680	18680	0
81	20240405	171800	1011430500	18680	18680	18680	18680	0
82	20240405	171700	1011430500	18680	18680	18680	18680	0
83	20240405	171600	1011430500	18680	18680	18680	18680	0
84	20240405	171500	1011430500	18680	18680	18680	18680	0
85	20240405	171400	1011430500	18680	18680	18680	18680	0
86	20240405	171300	1011430500	18680	18680	18680	18680	0
87	20240405	171200	1011430500	18680	18680	18680	18680	0
88	20240405	171100	1011430500	18680	18680	18680	18680	0
89	20240405	171000	1011430500	18680	18680	18680	18680	0
90	20240405	170900	1011430500	18680	18680	18680	18680	0
91	20240405	170800	1011430500	18680	18680	18680	18680	0
92	20240405	170700	1011430500	18680	18680	18680	18680	3035
93	20240405	170600	1011430500	18680	18680	18680	18680	0
94	20240405	170500	1011430500	18680	18680	18680	18680	0
95	20240405	170400	1011430500	18680	18680	18680	18680	0
96	20240405	170300	1011430500	18680	18680	18680	18680	0
97	20240405	170200	1011430500	18680	18680	18680	18680	0
98	20240405	170100	1011430500	18680	18680	18680	18680	0
99	20240405	170000	1011430500	18680	18680	18680	18680	0
100	20240405	165900	1011430500	18680	18680	18680	18680	0
101	20240405	165800	1011430500	18680	18680	18680	18680	0
102	20240405	165700	1011430500	18680	18680	18680	18680	0
103	20240405	165600	1011430500	18680	18680	18680	18680	0
104	20240405	165500	1011430500	18680	18680	18680	18680	0
105	20240405	165400	1011430500	18680	18680	18680	18680	0
106	20240405	165300	1011430500	18680	18680	18680	18680	0
107	20240405	165200	1011430500	18680	18680	18680	18680	0
108	20240405	165100	1011430500	18680	18680	18680	18680	0
109	20240405	165000	1011430500	18680	18680	18680	18680	0
110	20240405	164900	1011430500	18680	18680	18680	18680	0
111	20240405	164800	1011430500	18680	18680	18680	18680	0
112	20240405	164700	1011430500	18680	18680	18680	18680	0
113	20240405	164600	1011430500	18680	18680	18680	18680	0
114	20240405	164500	1011430500	18680	18680	18680	18680	0
115	20240405	164400	1011430500	18680	18680	18680	18680	0
116	20240405	164300	1011430500	18680	18680	18680	18680	0
117	20240405	164200	1011430500	18680	18680	18680	18680	0
118	20240405	164100	1011430500	18680	18680	18680	18680	0
119	20240405	164000	1011430500	18680	18680	18680	18680	0
120	20240405	163900	1011430500	18680	18680	18680	18680	0
121	20240405	163800	1011430500	18680	18680	18680	18680	0
122	20240405	163700	1011430500	18680	18680	18680	18680	3035
123	20240405	163600	1011430500	18680	18680	18680	18680	0
124	20240405	163500	1011430500	18680	18680	18680	18680	0
125	20240405	163400	1011430500	18680	18680	18680	18680	0
126	20240405	163300	1011430500	18680	18680	18680	18680	0
127	20240405	163200	1011430500	18680	18680	18680	18680	0
128	20240405	163100	1011430500	18680	18680	18680	18680	0
129	20240405	163000	1011430500	18680	18680	18680	18680	0
130	20240405	162900	1011430500	18680	18680	18680	18680	0
131	20240405	162800	1011430500	18680	18680	18680	18680	0
132	20240405	162700	1011430500	18680	18680	18680	18680	0
133	20240405	162600	1011430500	18680	18680	18680	18680	0
134	20240405	162500	1011430500	18680	18680	18680	18680	0
135	20240405	162400	1011430500	18680	18680	18680	18680	0
136	20240405	162300	1011430500	18680	18680	18680	18680	0
137	20240405	162200	1011430500	18680	18680	18680	18680	0
138	20240405	162100	1011430500	18680	18680	18680	18680	0
139	20240405	162000	1011430500	18680	18680	18680	18680	0
140	20240405	161900	1011430500	18680	18680	18680	18680	0
141	20240405	161800	1011430500	18680	18680	18680	18680	0
142	20240405	161700	1011430500	18680	18680	18680	18680	0
143	20240405	161600	1011430500	18680	18680	18680	18680	0
144	20240405	161500	1011430500	18680	18680	18680	18680	0
145	20240405	161400	1011430500	18680	18680	18680	18680	0
146	20240405	161300	1011430500	18680	18680	18680	18680	0
147	20240405	161200	1011430500	18680	18680	18680	18680	0
148	20240405	161100	1011430500	18680	18680	18680	18680	0
149	20240405	161000	1011430500	18680	18680	18680	18680	0
150	20240405	160900	1011430500	18680	18680	18680	18680	0
151	20240405	160800	1011430500	18680	18680	18680	18680	0
152	20240405	160700	1011430500	18680	18680	18680	18680	3035
153	20240405	160600	1011430500	18680	18680	18680	18680	0
154	20240405	160500	1011430500	18680	18680	18680	18680	0
155	20240405	160400	1011430500	18680	18680	18680	18680	0
156	20240405	160300	1011430500	18680	18680	18680	18680	0
157	20240405	160200	1011430500	18680	18680	18680	18680	0
158	20240405	160100	1011430500	18680	18680	18680	18680	0
159	20240405	160000	1011430500	18680	18680	18680	18680	0
160	20240405	155900	1011430500	18680	18680	18680	18680	0
161	20240405	155800	1011430500	18680	18680	18680	18680	0
162	20240405	155700	1011430500	18680	18680	18680	18680	0
163	20240405	155600	1011430500	18680	18680	18680	18680	0
164	20240405	155500	1011430500	18680	18680	18680	18680	0
165	20240405	155400	1011430500	18680	18680	18680	18680	0
166	20240405	155300	1011430500	18680	18680	18680	18680	0
167	20240405	155200	1011430500	18680	18680	18680	18680	0
168	20240405	155100	1011430500	18680	18680	18680	18680	0
169	20240405	155000	1011430500	18680	18680	18680	18680	0
170	20240405	154900	1011430500	18680	18680	18680	18680	0
171	20240405	154800	1011430500	18680	18680	18680	18680	0
172	20240405	154700	1011430500	18680	18680	18680	18680	0
173	20240405	154600	1011430500	18680	18680	18680	18680	0
174	20240405	154500	1011430500	18680	18680	18680	18680	0
175	20240405	154400	1011430500	18680	18680	18680	18680	0
176	20240405	154300	1011430500	18680	18680	18680	18680	0
177	20240405	154200	1011430500	18680	18680	18680	18680	0
178	20240405	154100	1011430500	18680	18680	18680	18680	0
179	20240405	154000	1011430500	18680	18680	18680	18680	0
180	20240405	153900	1011430500	18680	18680	18680	18680	0
181	20240405	153800	1011430500	18680	18680	18680	18680	0
182	20240405	153700	1011430500	18680	18680	18680	18680	3035
183	20240405	153600	1011430500	18680	18680	18680	18680	0
184	20240405	153500	1011430500	18680	18680	18680	18680	0
185	20240405	153400	1011430500	18680	18680	18680	18680	0
186	20240405	153300	1011430500	18680	18680	18680	18680	0
187	20240405	153200	1011430500	18680	18680	18680	18680	0
188	20240405	153100	1011430500	18680	18680	18680	18680	0
189	20240405	153000	1011430500	18680	18680	18680	18680	3035
190	20240405	152900	954736700	18640	18640	18640	18640	0
191	20240405	152800	954736700	18640	18640	18640	18640	0
192	20240405	152700	954736700	18640	18640	18640	18640	0
193	20240405	152600	954736700	18640	18640	18640	18640	0
194	20240405	152500	954736700	18640	18640	18640	18640	0
195	20240405	152400	954736700	18640	18640	18640	18640	0
196	20240405	152300	954736700	18640	18640	18640	18640	0
197	20240405	152200	954736700	18640	18640	18640	18640	0
198	20240405	152100	954736700	18640	18640	18640	18640	0
199	20240405	152000	954736700	18640	18640	18640	18640	0
200	20240405	151900	954736700	18640	18640	18650	18640	97
201	20240405	151800	952928190	18640	18630	18640	18630	211
202	20240405	151700	948995850	18640	18650	18650	18630	263
203	20240405	151600	944093540	18650	18650	18650	18640	233
204	20240405	151500	939749780	18660	18650	18660	18650	15
205	20240405	151400	939469980	18650	18650	18660	18650	28
206	20240405	151300	938947750	18670	18680	18680	18650	1001
207	20240405	151200	920260860	18670	18670	18680	18670	17
208	20240405	151100	919943430	18670	18670	18680	18670	91
209	20240405	151000	918244430	18670	18670	18690	18670	266
210	20240405	150900	913277610	18690	18670	18690	18670	88
211	20240405	150800	911632910	18670	18670	18690	18670	137
212	20240405	150700	909072420	18670	18690	18690	18670	178
213	20240405	150600	905747260	18690	18690	18690	18690	3
214	20240405	150500	905691190	18700	18680	18700	18680	120
215	20240405	150400	903448180	18680	18690	18690	18670	552
216	20240405	150300	893136310	18700	18690	18700	18690	53
217	20240405	150200	892145320	18690	18690	18690	18690	122
218	20240405	150100	889865140	18680	18680	18680	18680	4
219	20240405	150000	889790420	18680	18690	18690	18680	44
220	20240405	145900	888968090	18680	18670	18690	18670	67
221	20240405	145800	887716110	18680	18670	18680	18670	15
222	20240405	145700	887435920	18670	18670	18680	18670	36
223	20240405	145600	886763480	18660	18670	18680	18660	45
224	20240405	145500	885922970	18670	18670	18670	18660	50
225	20240405	145400	884989490	18660	18660	18660	18660	1
226	20240405	145300	884970830	18660	18660	18660	18660	3
227	20240405	145200	884914850	18680	18690	18690	18660	184
228	20240405	145100	881477220	18680	18630	18680	18630	164
229	20240405	145000	878419310	18640	18630	18640	18630	100
230	20240405	144900	876555920	18630	18630	18630	18630	0
231	20240405	144800	876555920	18630	18630	18630	18630	76
232	20240405	144700	875140040	18620	18610	18620	18610	267
233	20240405	144600	870170040	18630	18640	18640	18600	1150
234	20240405	144500	848761250	18640	18640	18640	18630	304
235	20240405	144400	843094700	18640	18670	18670	18630	1148
236	20240405	144300	821678080	18670	18730	18730	18670	1719
237	20240405	144200	789539240	18730	18740	18740	18730	31
238	20240405	144100	788958310	18740	18740	18740	18740	28
239	20240405	144000	788433590	18740	18730	18740	18730	54
240	20240405	143900	787422160	18720	18720	18720	18720	1
241	20240405	143800	787403440	18720	18720	18720	18720	21
242	20240405	143700	787010320	18720	18730	18730	18720	61
243	20240405	143600	785867820	18730	18730	18730	18730	21
244	20240405	143500	785474490	18720	18720	18720	18720	0
245	20240405	143400	785474490	18720	18720	18720	18720	0
246	20240405	143300	785474490	18720	18730	18730	18720	131
247	20240405	143200	783021880	18720	18720	18720	18720	29
248	20240405	143100	782479000	18720	18720	18720	18720	1
249	20240405	143000	782460280	18710	18710	18710	18710	1
250	20240405	142900	782441570	18710	18730	18730	18710	42
251	20240405	142800	781655010	18720	18720	18720	18720	101
252	20240405	142700	779764290	18720	18720	18720	18720	0
253	20240405	142600	779764290	18720	18720	18720	18720	19
254	20240405	142500	779408610	18720	18720	18720	18720	1
255	20240405	142400	779389890	18720	18710	18720	18710	133
256	20240405	142300	776901180	18710	18710	18710	18710	0
257	20240405	142200	776901180	18710	18730	18730	18710	17
258	20240405	142100	776583090	18730	18730	18730	18730	10
259	20240405	142000	776395790	18730	18730	18730	18730	11
260	20240405	141900	776189760	18730	18730	18730	18730	2
261	20240405	141800	776152300	18730	18730	18730	18730	0
262	20240405	141700	776152300	18730	18750	18750	18730	54
263	20240405	141600	775140830	18740	18750	18750	18740	6
264	20240405	141500	775028370	18740	18740	18740	18740	40
265	20240405	141400	774278770	18740	18740	18740	18740	5
266	20240405	141300	774185070	18750	18750	18750	18750	0
267	20240405	141200	774185070	18750	18730	18750	18730	32
268	20240405	141100	773585670	18720	18720	18720	18720	1
269	20240405	141000	773566950	18720	18720	18720	18720	0
270	20240405	140900	773566950	18720	18720	18720	18720	16
271	20240405	140800	773267430	18710	18710	18710	18710	0
272	20240405	140700	773267430	18710	18710	18710	18710	10
273	20240405	140600	773080330	18710	18710	18720	18710	54
274	20240405	140500	772069510	18720	18700	18720	18700	37
275	20240405	140400	771377300	18700	18700	18700	18700	0
276	20240405	140300	771377300	18700	18700	18700	18700	38
277	20240405	140200	770666700	18700	18700	18700	18700	30
278	20240405	140100	770105700	18700	18700	18700	18700	39
279	20240405	140000	769376400	18700	18700	18700	18700	0
280	20240405	135900	769376400	18700	18700	18700	18700	0
281	20240405	135800	769376400	18700	18700	18700	18700	50
282	20240405	135700	768441400	18690	18690	18690	18690	50
283	20240405	135600	767506900	18700	18700	18700	18700	41
284	20240405	135500	766740200	18700	18700	18700	18700	0
285	20240405	135400	766740200	18700	18700	18700	18700	200
286	20240405	135300	763000200	18700	18690	18700	18690	65
287	20240405	135200	761784850	18700	18700	18700	18700	0
288	20240405	135100	761784850	18700	18700	18700	18700	34
289	20240405	135000	761149050	18690	18690	18690	18690	10
290	20240405	134900	760962150	18690	18690	18690	18690	29
291	20240405	134800	760420140	18690	18690	18690	18690	36
292	20240405	134700	759747300	18690	18690	18690	18690	6
293	20240405	134600	759635160	18680	18680	18680	18680	2
294	20240405	134500	759597800	18680	18690	18690	18680	137
295	20240405	134400	757037970	18690	18690	18690	18690	1
296	20240405	134300	757019280	18690	18690	18690	18690	32
297	20240405	134200	756421200	18690	18690	18690	18690	5
298	20240405	134100	756327750	18690	18690	18690	18690	26
299	20240405	134000	755841810	18690	18690	18690	18690	0
300	20240405	133900	755841810	18690	18690	18690	18690	41
301	20240405	133800	755075520	18680	18680	18680	18680	50
302	20240405	133700	754141520	18690	18690	18690	18690	34
303	20240405	133600	753506060	18690	18690	18690	18690	20
304	20240405	133500	753132260	18690	18690	18690	18690	1
305	20240405	133400	753113570	18690	18690	18690	18690	101
306	20240405	133300	751225880	18690	18690	18690	18690	1
307	20240405	133200	751207190	18690	18690	18690	18690	6
308	20240405	133100	751095050	18690	18690	18690	18690	21
309	20240405	133000	750702560	18680	18710	18710	18680	1439
310	20240405	132900	723800820	18710	18710	18710	18710	12
311	20240405	132800	723576300	18710	18710	18710	18710	0
312	20240405	132700	723576300	18710	18710	18710	18710	50
313	20240405	132600	722640800	18710	18710	18710	18710	0
314	20240405	132500	722640800	18710	18710	18710	18710	21
315	20240405	132400	722247890	18700	18700	18700	18700	30
316	20240405	132300	721686890	18710	18710	18710	18710	46
317	20240405	132200	720826230	18710	18700	18710	18700	8
318	20240405	132100	720676560	18700	18700	18700	18700	2
319	20240405	132000	720639160	18700	18700	18700	18700	71
320	20240405	131900	719311460	18700	18710	18710	18700	511
321	20240405	131800	709751930	18710	18740	18740	18710	563
322	20240405	131700	699207570	18740	18780	18780	18740	780
323	20240405	131600	684562690	18780	18780	18780	18780	0
324	20240405	131500	684562690	18780	18780	18780	18780	51
325	20240405	131400	683604910	18780	18780	18780	18780	2
326	20240405	131300	683567350	18790	18790	18790	18790	0
327	20240405	131200	683567350	18790	18790	18790	18790	0
328	20240405	131100	683567350	18790	18790	18790	18790	2
329	20240405	131000	683529770	18790	18790	18790	18790	0
330	20240405	130900	683529770	18790	18790	18790	18790	172
331	20240405	130800	680297890	18790	18790	18790	18790	31
332	20240405	130700	679715400	18790	18790	18790	18790	1
333	20240405	130600	679696610	18790	18780	18790	18780	4
334	20240405	130500	679621470	18780	18780	18780	18780	0
335	20240405	130400	679621470	18780	18780	18780	18780	5
336	20240405	130300	679527570	18780	18780	18780	18780	0
337	20240405	130200	679527570	18780	18780	18780	18780	0
338	20240405	130100	679527570	18780	18780	18780	18780	1
339	20240405	130000	679508790	18790	18790	18790	18790	30
340	20240405	125900	678945090	18790	18790	18790	18790	0
341	20240405	125800	678945090	18790	18790	18790	18790	0
342	20240405	125700	678945090	18790	18790	18790	18790	101
343	20240405	125600	677047300	18790	18790	18790	18790	2
344	20240405	125500	677009720	18790	18790	18790	18790	0
345	20240405	125400	677009720	18790	18790	18790	18790	70
346	20240405	125300	675694420	18790	18790	18790	18790	20
347	20240405	125200	675318620	18790	18790	18790	18790	3
348	20240405	125100	675262250	18790	18790	18790	18790	0
349	20240405	125000	675262250	18790	18790	18790	18790	0
350	20240405	124900	675262250	18790	18790	18790	18780	67
351	20240405	124800	674003470	18780	18780	18780	18780	0
352	20240405	124700	674003470	18780	18780	18780	18780	0
353	20240405	124600	674003470	18780	18780	18780	18780	13
354	20240405	124500	673759330	18790	18790	18790	18790	2
355	20240405	124400	673721750	18790	18790	18790	18790	1
356	20240405	124300	673702960	18780	18790	18810	18780	148
357	20240405	124200	670920790	18800	18790	18800	18790	2
358	20240405	124100	670883200	18780	18810	18810	18780	457
359	20240405	124000	662292790	18800	18800	18800	18800	0
360	20240405	123900	662292790	18800	18800	18800	18800	0
361	20240405	123800	662292790	18800	18820	18820	18800	193
362	20240405	123700	658662270	18840	18840	18840	18840	0
363	20240405	123600	658662270	18840	18830	18840	18830	5
364	20240405	123500	658568080	18860	18860	18860	18860	0
365	20240405	123400	658568080	18860	18860	18870	18860	14
366	20240405	123300	658303920	18860	18830	18870	18830	12
367	20240405	123200	658077760	18820	18810	18820	18810	167
368	20240405	123100	654936320	18810	18810	18810	18810	187
369	20240405	123000	651418850	18810	18810	18810	18810	10
370	20240405	122900	651230750	18810	18800	18810	18800	4
371	20240405	122800	651155540	18810	18810	18810	18810	0
372	20240405	122700	651155540	18810	18810	18810	18810	1
373	20240405	122600	651136730	18820	18830	18830	18820	26
374	20240405	122500	650647400	18820	18820	18820	18820	2
375	20240405	122400	650609760	18850	18850	18850	18850	0
376	20240405	122300	650609760	18850	18850	18850	18850	0
377	20240405	122200	650609760	18850	18850	18850	18850	1
378	20240405	122100	650590910	18830	18830	18830	18830	2
379	20240405	122000	650553250	18820	18820	18820	18820	13
380	20240405	121900	650308590	18820	18820	18820	18820	3
381	20240405	121800	650252130	18820	18820	18820	18820	1
382	20240405	121700	650233310	18800	18800	18800	18800	0
383	20240405	121600	650233310	18800	18800	18800	18800	0
384	20240405	121500	650233310	18800	18800	18800	18800	0
385	20240405	121400	650233310	18800	18800	18800	18800	0
386	20240405	121300	650233310	18800	18820	18820	18800	3
387	20240405	121200	650176870	18820	18820	18820	18820	1
388	20240405	121100	650158050	18820	18820	18820	18820	0
389	20240405	121000	650158050	18820	18820	18820	18820	2
390	20240405	120900	650120410	18820	18820	18880	18820	61
391	20240405	120800	648969410	18810	18800	18810	18800	20
392	20240405	120700	648593260	18800	18800	18800	18800	10
393	20240405	120600	648405260	18780	18780	18780	18780	1
394	20240405	120500	648386480	18790	18770	18800	18770	67
395	20240405	120400	647127830	18760	18760	18760	18760	164
396	20240405	120300	644051190	18760	18760	18760	18760	5
397	20240405	120200	643957390	18760	18760	18760	18760	0
398	20240405	120100	643957390	18760	18760	18760	18760	0
399	20240405	120000	643957390	18760	18760	18760	18760	2
400	20240405	115900	643919870	18740	18740	18740	18740	0
401	20240405	115800	643919870	18740	18740	18740	18740	0
402	20240405	115700	643919870	18740	18740	18740	18740	0
403	20240405	115600	643919870	18740	18730	18740	18730	166
404	20240405	115500	640810390	18730	18720	18730	18720	61
405	20240405	115400	639668370	18720	18720	18720	18720	1
406	20240405	115300	639649650	18720	18720	18720	18720	169
407	20240405	115200	636485970	18710	18720	18720	18710	277
408	20240405	115100	631302800	18720	18720	18720	18720	176
409	20240405	115000	628008080	18730	18730	18730	18730	27
410	20240405	114900	627502370	18730	18730	18730	18730	22
411	20240405	114800	627090310	18730	18730	18730	18730	26
412	20240405	114700	626603330	18720	18720	18720	18720	0
413	20240405	114600	626603330	18720	18720	18720	18720	5
414	20240405	114500	626509730	18730	18720	18730	18720	11
415	20240405	114400	626303710	18720	18720	18720	18720	10
416	20240405	114300	626116510	18720	18720	18720	18720	0
417	20240405	114200	626116510	18720	18720	18720	18720	118
418	20240405	114100	623907550	18720	18720	18720	18720	1
419	20240405	114000	623888830	18710	18710	18710	18710	58
420	20240405	113900	622803650	18720	18720	18720	18720	11
421	20240405	113800	622597730	18720	18720	18720	18720	0
422	20240405	113700	622597730	18720	18720	18720	18720	0
423	20240405	113600	622597730	18720	18720	18720	18720	0
424	20240405	113500	622597730	18720	18720	18720	18720	102
425	20240405	113400	620688290	18720	18720	18720	18720	15
426	20240405	113300	620407490	18720	18730	18740	18720	182
427	20240405	113200	616999690	18740	18740	18740	18740	111
428	20240405	113100	614919550	18760	18760	18760	18760	0
429	20240405	113000	614919550	18760	18750	18760	18740	12
430	20240405	112900	614694540	18750	18750	18750	18740	72
431	20240405	112800	613344600	18760	18760	18760	18760	0
432	20240405	112700	613344600	18760	18760	18760	18760	1
433	20240405	112600	613325840	18750	18750	18750	18750	0
434	20240405	112500	613325840	18750	18750	18750	18750	0
435	20240405	112400	613325840	18750	18750	18750	18750	1
436	20240405	112300	613307090	18760	18760	18760	18760	0
437	20240405	112200	613307090	18760	18740	18760	18740	36
438	20240405	112100	612632380	18760	18760	18760	18760	0
439	20240405	112000	612632380	18760	18730	18770	18730	12
440	20240405	111900	612407510	18730	18720	18730	18720	75
441	20240405	111800	611003360	18770	18800	18800	18710	160
442	20240405	111700	608003240	18780	18740	18790	18740	11
443	20240405	111600	607796820	18730	18720	18730	18720	63
444	20240405	111500	606617120	18730	18770	18790	18730	64
445	20240405	111400	605418050	18780	18730	18780	18730	19
446	20240405	111300	605061310	18720	18790	18790	18720	74
447	20240405	111200	603674570	18790	18730	18790	18730	188
448	20240405	111100	600150680	18720	18710	18720	18710	100
449	20240405	111000	598279340	18710	18710	18710	18710	211
450	20240405	110900	594331530	18710	18710	18710	18710	4
451	20240405	110800	594256690	18710	18710	18710	18710	18
452	20240405	110700	593919910	18710	18710	18710	18710	3
453	20240405	110600	593863780	18710	18730	18740	18690	2389
454	20240405	110500	549172540	18730	18730	18730	18730	45
455	20240405	110400	548329690	18730	18740	18740	18730	71
456	20240405	110300	546999730	18750	18750	18820	18750	146
457	20240405	110200	544258240	18750	18750	18750	18740	128
458	20240405	110100	541859310	18750	18860	18860	18740	33
459	20240405	110000	541240740	18730	18700	18820	18700	329
460	20240405	105900	535069280	18720	18700	18720	18700	298
461	20240405	105800	529494160	18690	18700	18700	18690	13
462	20240405	105700	529251070	18690	18700	18700	18690	43
463	20240405	105600	528446980	18710	18710	18710	18700	429
464	20240405	105500	520423040	18710	18710	18710	18710	31
465	20240405	105400	519843030	18710	18720	18720	18710	3
466	20240405	105300	519786880	18730	18760	18770	18710	1342
467	20240405	105200	494636740	18780	18800	18810	18770	238
468	20240405	105100	490163110	18810	18810	18810	18800	24
469	20240405	105000	489711680	18800	18800	18800	18800	40
470	20240405	104900	488959680	18800	18820	18820	18800	6
471	20240405	104800	488846840	18840	18800	18840	18800	19
472	20240405	104700	488488980	18800	18780	18830	18780	102
473	20240405	104600	486572430	18780	18810	18810	18780	63
474	20240405	104500	485389200	18790	18790	18870	18780	224
475	20240405	104400	481173400	18800	18770	18800	18760	262
476	20240405	104300	476249480	18760	18760	18760	18760	10
477	20240405	104200	476061880	18770	18760	18770	18750	245
478	20240405	104100	471468100	18760	18760	18760	18760	7
479	20240405	104000	471336780	18750	18780	18780	18750	47
480	20240405	103900	470455290	18750	18750	18750	18750	66
481	20240405	103800	469217790	18750	18820	18820	18750	2184
482	20240405	103700	428171980	18820	18820	18820	18820	6
483	20240405	103600	428059060	18810	18810	18810	18810	30
484	20240405	103500	427494760	18810	18820	18820	18810	28
485	20240405	103400	426968050	18820	18820	18820	18820	13
486	20240405	103300	426723390	18820	18820	18820	18820	28
487	20240405	103200	426196430	18810	18810	18810	18810	0
488	20240405	103100	426196430	18810	18820	18820	18810	88
489	20240405	103000	424540320	18820	18820	18820	18820	1
490	20240405	102900	424521500	18810	18870	18870	18810	427
491	20240405	102800	416473390	18870	18870	18870	18870	40
492	20240405	102700	415718590	18870	18880	18880	18870	18
493	20240405	102600	415378920	18870	18870	18870	18870	18
494	20240405	102500	415039260	18870	18900	18900	18870	181
495	20240405	102400	411619640	18910	18910	18910	18910	32
496	20240405	102300	411014520	18910	18910	18910	18910	7
497	20240405	102200	410882150	18910	18920	18920	18910	108
498	20240405	102100	408839320	18930	18960	18980	18930	102
499	20240405	102000	406904700	18920	18900	18920	18900	243
500	20240405	101900	402310110	18890	18890	18900	18890	16
501	20240405	101800	402007770	18890	18890	18890	18890	178
502	20240405	101700	398645350	18880	18880	18880	18880	0
503	20240405	101600	398645350	18880	18880	18880	18880	0
504	20240405	101500	398645350	18880	18880	18880	18880	1
505	20240405	101400	398626470	18880	18880	18880	18880	152
506	20240405	101300	395756710	18880	18880	18880	18880	0
507	20240405	101200	395756710	18880	18890	18890	18880	24
508	20240405	101100	395303370	18890	18930	18930	18870	1646
509	20240405	101000	364195080	18940	18960	18960	18940	157
510	20240405	100900	361219650	18950	18950	18950	18950	5
511	20240405	100800	361124900	18960	18950	18960	18950	4
512	20240405	100700	361049090	18930	18920	18940	18920	5
513	20240405	100600	360954440	18900	18900	18900	18900	400
514	20240405	100500	353394440	18910	18910	19000	18910	114
515	20240405	100400	351238500	18910	18900	18960	18890	209
516	20240405	100300	347282530	18910	18940	18940	18900	9
517	20240405	100200	347112290	18900	18930	18930	18900	316
518	20240405	100100	341138810	19020	18940	19020	18940	4
519	20240405	100000	341062890	18920	18900	18920	18900	26
520	20240405	095900	340571450	18900	18920	19000	18900	15
521	20240405	095800	340286930	18960	18890	18960	18890	1062
522	20240405	095700	320214050	18840	18810	18840	18810	5
523	20240405	095600	320119920	18830	18810	18830	18800	100
524	20240405	095500	318238020	18830	18810	18830	18810	462
525	20240405	095400	309545530	18810	18830	18830	18800	271
526	20240405	095300	304448120	18820	18880	18880	18820	2248
527	20240405	095200	262056400	18880	18880	18880	18880	4
528	20240405	095100	261980880	18880	18880	18880	18880	16
529	20240405	095000	261678800	18880	18880	18880	18880	4
530	20240405	094900	261603280	18880	18880	18880	18880	191
531	20240405	094800	257997200	18870	18880	18880	18870	15
532	20240405	094700	257714090	18870	18870	18870	18870	109
533	20240405	094600	255657260	18870	18870	18880	18870	93
534	20240405	094500	253901950	18880	18870	18890	18870	16
535	20240405	094400	253599900	18880	18890	18900	18880	433
536	20240405	094300	245423340	18890	18890	18890	18880	20
537	20240405	094200	245045580	18890	18890	18890	18890	7
538	20240405	094100	244913350	18880	18880	18890	18880	264
539	20240405	094000	239928430	18880	18900	18900	18880	6
540	20240405	093900	239815120	18920	18910	18950	18880	631
541	20240405	093800	227888610	18910	18910	18910	18910	58
542	20240405	093700	226791830	18910	18910	18910	18910	4
543	20240405	093600	226716190	18910	18910	18920	18910	101
544	20240405	093500	224805430	18920	18920	18920	18910	65
545	20240405	093400	223575710	18940	18920	18960	18920	173
546	20240405	093300	220300680	18920	18920	18920	18920	85
547	20240405	093200	218692480	18910	18920	18920	18910	9
548	20240405	093100	218522240	18920	18920	18920	18920	37
549	20240405	093000	217822200	18910	18920	18920	18910	17
550	20240405	092900	217500600	18920	18920	18920	18910	185
551	20240405	092800	214000500	18920	18910	18920	18910	24
552	20240405	092700	213546560	18910	18910	18920	18910	82
553	20240405	092600	211995890	18910	18910	18910	18910	11
554	20240405	092500	211787880	18920	18920	18930	18920	94
555	20240405	092400	210009350	18920	18920	18920	18910	32
556	20240405	092300	209404170	18920	18910	18930	18900	376
557	20240405	092200	202292250	18940	18920	18940	18910	48
558	20240405	092100	201384030	18920	18900	18940	18900	89
559	20240405	092000	199700370	18910	18950	18950	18900	323
560	20240405	091900	193588130	18930	18920	18930	18920	30
561	20240405	091800	193020290	18920	18930	18930	18890	20
562	20240405	091700	192641870	19010	18930	19030	18900	369
563	20240405	091600	185640420	18930	19000	19000	18900	425
564	20240405	091500	177581860	19000	19060	19060	18990	1654
565	20240405	091400	146150210	19050	19030	19100	19020	111
566	20240405	091300	144031860	19010	18990	19080	18990	100
567	20240405	091200	142131440	18990	18980	18990	18980	104
568	20240405	091100	140156560	18990	18990	18990	18970	18
569	20240405	091000	139814900	18900	18940	18990	18880	225
570	20240405	090900	135552680	18940	18870	18970	18870	431
571	20240405	090800	127405290	18900	18910	19020	18860	735
572	20240405	090700	113516480	18910	18930	18950	18900	483
573	20240405	090600	104375040	18970	19050	19270	18940	353
574	20240405	090500	97667100	19270	19540	19540	19040	1214
575	20240405	090400	73976050	18350	18350	18350	18350	0
576	20240405	090300	73976050	18350	18910	18910	18350	526
577	20240405	090200	64143550	19000	19060	19060	18800	864
578	20240405	090100	47763260	19070	19210	19240	19070	1566
579	20240405	090000	17807690	19200	19210	19250	19200	927