KissMeData/003090/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	183700	330064200	18870	18870	18870	18870	577
3	20240409	183600	330064200	18870	18870	18870	18870	0
4	20240409	183500	330064200	18870	18870	18870	18870	0
5	20240409	183400	330064200	18870	18870	18870	18870	0
6	20240409	183300	330064200	18870	18870	18870	18870	0
7	20240409	183200	330064200	18870	18870	18870	18870	0
8	20240409	183100	330064200	18870	18870	18870	18870	0
9	20240409	183000	330064200	18870	18870	18870	18870	0
10	20240409	182900	330064200	18870	18870	18870	18870	0
11	20240409	182800	330064200	18870	18870	18870	18870	0
12	20240409	182700	330064200	18870	18870	18870	18870	0
13	20240409	182600	330064200	18870	18870	18870	18870	0
14	20240409	182500	330064200	18870	18870	18870	18870	0
15	20240409	182400	330064200	18870	18870	18870	18870	0
16	20240409	182300	330064200	18870	18870	18870	18870	0
17	20240409	182200	330064200	18870	18870	18870	18870	0
18	20240409	182100	330064200	18870	18870	18870	18870	0
19	20240409	182000	330064200	18870	18870	18870	18870	0
20	20240409	181900	330064200	18870	18870	18870	18870	0
21	20240409	181800	330064200	18870	18870	18870	18870	0
22	20240409	181700	330064200	18870	18870	18870	18870	0
23	20240409	181600	330064200	18870	18870	18870	18870	0
24	20240409	181500	330064200	18870	18870	18870	18870	0
25	20240409	181400	330064200	18870	18870	18870	18870	0
26	20240409	181300	330064200	18870	18870	18870	18870	0
27	20240409	181200	330064200	18870	18870	18870	18870	0
28	20240409	181100	330064200	18870	18870	18870	18870	0
29	20240409	181000	330064200	18870	18870	18870	18870	0
30	20240409	180900	330064200	18870	18870	18870	18870	0
31	20240409	180800	330064200	18870	18870	18870	18870	0
32	20240409	180700	330064200	18870	18870	18870	18870	577
33	20240409	180600	330064200	18870	18870	18870	18870	0
34	20240409	180500	330064200	18870	18870	18870	18870	0
35	20240409	180400	330064200	18870	18870	18870	18870	0
36	20240409	180300	330064200	18870	18870	18870	18870	0
37	20240409	180200	330064200	18870	18870	18870	18870	0
38	20240409	180100	330064200	18870	18870	18870	18870	0
39	20240409	180000	330064200	18870	18870	18870	18870	0
40	20240409	175900	330064200	18870	18870	18870	18870	0
41	20240409	175800	330064200	18870	18870	18870	18870	0
42	20240409	175700	330064200	18870	18870	18870	18870	0
43	20240409	175600	330064200	18870	18870	18870	18870	0
44	20240409	175500	330064200	18870	18870	18870	18870	0
45	20240409	175400	330064200	18870	18870	18870	18870	0
46	20240409	175300	330064200	18870	18870	18870	18870	0
47	20240409	175200	330064200	18870	18870	18870	18870	0
48	20240409	175100	330064200	18870	18870	18870	18870	0
49	20240409	175000	330064200	18870	18870	18870	18870	0
50	20240409	174900	330064200	18870	18870	18870	18870	0
51	20240409	174800	330064200	18870	18870	18870	18870	0
52	20240409	174700	330064200	18870	18870	18870	18870	0
53	20240409	174600	330064200	18870	18870	18870	18870	0
54	20240409	174500	330064200	18870	18870	18870	18870	0
55	20240409	174400	330064200	18870	18870	18870	18870	0
56	20240409	174300	330064200	18870	18870	18870	18870	0
57	20240409	174200	330064200	18870	18870	18870	18870	0
58	20240409	174100	330064200	18870	18870	18870	18870	0
59	20240409	174000	330064200	18870	18870	18870	18870	0
60	20240409	173900	330064200	18870	18870	18870	18870	0
61	20240409	173800	330064200	18870	18870	18870	18870	0
62	20240409	173700	330064200	18870	18870	18870	18870	577
63	20240409	173600	330064200	18870	18870	18870	18870	0
64	20240409	173500	330064200	18870	18870	18870	18870	0
65	20240409	173400	330064200	18870	18870	18870	18870	0
66	20240409	173300	330064200	18870	18870	18870	18870	0
67	20240409	173200	330064200	18870	18870	18870	18870	0
68	20240409	173100	330064200	18870	18870	18870	18870	0
69	20240409	173000	330064200	18870	18870	18870	18870	0
70	20240409	172900	330064200	18870	18870	18870	18870	0
71	20240409	172800	330064200	18870	18870	18870	18870	0
72	20240409	172700	330064200	18870	18870	18870	18870	0
73	20240409	172600	330064200	18870	18870	18870	18870	0
74	20240409	172500	330064200	18870	18870	18870	18870	0
75	20240409	172400	330064200	18870	18870	18870	18870	0
76	20240409	172300	330064200	18870	18870	18870	18870	0
77	20240409	172200	330064200	18870	18870	18870	18870	0
78	20240409	172100	330064200	18870	18870	18870	18870	0
79	20240409	172000	330064200	18870	18870	18870	18870	0
80	20240409	171900	330064200	18870	18870	18870	18870	0
81	20240409	171800	330064200	18870	18870	18870	18870	0
82	20240409	171700	330064200	18870	18870	18870	18870	0
83	20240409	171600	330064200	18870	18870	18870	18870	0
84	20240409	171500	330064200	18870	18870	18870	18870	0
85	20240409	171400	330064200	18870	18870	18870	18870	0
86	20240409	171300	330064200	18870	18870	18870	18870	0
87	20240409	171200	330064200	18870	18870	18870	18870	0
88	20240409	171100	330064200	18870	18870	18870	18870	0
89	20240409	171000	330064200	18870	18870	18870	18870	0
90	20240409	170900	330064200	18870	18870	18870	18870	0
91	20240409	170800	330064200	18870	18870	18870	18870	0
92	20240409	170700	330064200	18870	18870	18870	18870	577
93	20240409	170600	330064200	18870	18870	18870	18870	0
94	20240409	170500	330064200	18870	18870	18870	18870	0
95	20240409	170400	330064200	18870	18870	18870	18870	0
96	20240409	170300	330064200	18870	18870	18870	18870	0
97	20240409	170200	330064200	18870	18870	18870	18870	0
98	20240409	170100	330064200	18870	18870	18870	18870	0
99	20240409	170000	330064200	18870	18870	18870	18870	0
100	20240409	165900	330064200	18870	18870	18870	18870	0
101	20240409	165800	330064200	18870	18870	18870	18870	0
102	20240409	165700	330064200	18870	18870	18870	18870	0
103	20240409	165600	330064200	18870	18870	18870	18870	0
104	20240409	165500	330064200	18870	18870	18870	18870	0
105	20240409	165400	330064200	18870	18870	18870	18870	0
106	20240409	165300	330064200	18870	18870	18870	18870	0
107	20240409	165200	330064200	18870	18870	18870	18870	0
108	20240409	165100	330064200	18870	18870	18870	18870	0
109	20240409	165000	330064200	18870	18870	18870	18870	0
110	20240409	164900	330064200	18870	18870	18870	18870	0
111	20240409	164800	330064200	18870	18870	18870	18870	0
112	20240409	164700	330064200	18870	18870	18870	18870	0
113	20240409	164600	330064200	18870	18870	18870	18870	0
114	20240409	164500	330064200	18870	18870	18870	18870	0
115	20240409	164400	330064200	18870	18870	18870	18870	0
116	20240409	164300	330064200	18870	18870	18870	18870	0
117	20240409	164200	330064200	18870	18870	18870	18870	0
118	20240409	164100	330064200	18870	18870	18870	18870	0
119	20240409	164000	330064200	18870	18870	18870	18870	0
120	20240409	163900	330064200	18870	18870	18870	18870	0
121	20240409	163800	330064200	18870	18870	18870	18870	0
122	20240409	163700	330064200	18870	18870	18870	18870	577
123	20240409	163600	330064200	18870	18870	18870	18870	0
124	20240409	163500	330064200	18870	18870	18870	18870	0
125	20240409	163400	330064200	18870	18870	18870	18870	0
126	20240409	163300	330064200	18870	18870	18870	18870	0
127	20240409	163200	330064200	18870	18870	18870	18870	0
128	20240409	163100	330064200	18870	18870	18870	18870	0
129	20240409	163000	330064200	18870	18870	18870	18870	0
130	20240409	162900	330064200	18870	18870	18870	18870	0
131	20240409	162800	330064200	18870	18870	18870	18870	0
132	20240409	162700	330064200	18870	18870	18870	18870	0
133	20240409	162600	330064200	18870	18870	18870	18870	0
134	20240409	162500	330064200	18870	18870	18870	18870	0
135	20240409	162400	330064200	18870	18870	18870	18870	0
136	20240409	162300	330064200	18870	18870	18870	18870	0
137	20240409	162200	330064200	18870	18870	18870	18870	0
138	20240409	162100	330064200	18870	18870	18870	18870	0
139	20240409	162000	330064200	18870	18870	18870	18870	0
140	20240409	161900	330064200	18870	18870	18870	18870	0
141	20240409	161800	330064200	18870	18870	18870	18870	0
142	20240409	161700	330064200	18870	18870	18870	18870	0
143	20240409	161600	330064200	18870	18870	18870	18870	0
144	20240409	161500	330064200	18870	18870	18870	18870	0
145	20240409	161400	330064200	18870	18870	18870	18870	0
146	20240409	161300	330064200	18870	18870	18870	18870	0
147	20240409	161200	330064200	18870	18870	18870	18870	0
148	20240409	161100	330064200	18870	18870	18870	18870	0
149	20240409	161000	330064200	18870	18870	18870	18870	0
150	20240409	160900	330064200	18870	18870	18870	18870	0
151	20240409	160800	330064200	18870	18870	18870	18870	0
152	20240409	160700	330064200	18870	18870	18870	18870	577
153	20240409	160600	330064200	18870	18870	18870	18870	0
154	20240409	160500	330064200	18870	18870	18870	18870	0
155	20240409	160400	330064200	18870	18870	18870	18870	0
156	20240409	160300	330064200	18870	18870	18870	18870	0
157	20240409	160200	330064200	18870	18870	18870	18870	0
158	20240409	160100	330064200	18870	18870	18870	18870	0
159	20240409	160000	330064200	18870	18870	18870	18870	0
160	20240409	155900	330064200	18870	18870	18870	18870	0
161	20240409	155800	330064200	18870	18870	18870	18870	0
162	20240409	155700	330064200	18870	18870	18870	18870	0
163	20240409	155600	330064200	18870	18870	18870	18870	0
164	20240409	155500	330064200	18870	18870	18870	18870	0
165	20240409	155400	330064200	18870	18870	18870	18870	0
166	20240409	155300	330064200	18870	18870	18870	18870	0
167	20240409	155200	330064200	18870	18870	18870	18870	0
168	20240409	155100	330064200	18870	18870	18870	18870	0
169	20240409	155000	330064200	18870	18870	18870	18870	0
170	20240409	154900	330064200	18870	18870	18870	18870	0
171	20240409	154800	330064200	18870	18870	18870	18870	0
172	20240409	154700	330064200	18870	18870	18870	18870	0
173	20240409	154600	330064200	18870	18870	18870	18870	0
174	20240409	154500	330064200	18870	18870	18870	18870	0
175	20240409	154400	330064200	18870	18870	18870	18870	0
176	20240409	154300	330064200	18870	18870	18870	18870	0
177	20240409	154200	330064200	18870	18870	18870	18870	0
178	20240409	154100	330064200	18870	18870	18870	18870	0
179	20240409	154000	330064200	18870	18870	18870	18870	0
180	20240409	153900	330064200	18870	18870	18870	18870	0
181	20240409	153800	330064200	18870	18870	18870	18870	0
182	20240409	153700	330064200	18870	18870	18870	18870	577
183	20240409	153600	330064200	18870	18870	18870	18870	0
184	20240409	153500	330064200	18870	18870	18870	18870	0
185	20240409	153400	330064200	18870	18870	18870	18870	0
186	20240409	153300	330064200	18870	18870	18870	18870	0
187	20240409	153200	330064200	18870	18870	18870	18870	0
188	20240409	153100	330064200	18870	18870	18870	18870	0
189	20240409	153000	330064200	18870	18870	18870	18870	577
190	20240409	152900	319176210	18910	18910	18910	18910	0
191	20240409	152800	319176210	18910	18910	18910	18910	0
192	20240409	152700	319176210	18910	18910	18910	18910	0
193	20240409	152600	319176210	18910	18910	18910	18910	0
194	20240409	152500	319176210	18910	18910	18910	18910	0
195	20240409	152400	319176210	18910	18910	18910	18910	0
196	20240409	152300	319176210	18910	18910	18910	18910	0
197	20240409	152200	319176210	18910	18910	18910	18910	0
198	20240409	152100	319176210	18910	18910	18910	18910	0
199	20240409	152000	319176210	18910	18910	18910	18910	0
200	20240409	151900	319176210	18910	18910	18910	18910	0
201	20240409	151800	319176210	18910	18940	19010	18910	59
202	20240409	151700	318056750	18890	18870	18890	18870	48
203	20240409	151600	317150910	18860	18880	18880	18860	89
204	20240409	151500	315470950	18880	18880	18880	18880	5
205	20240409	151400	315376550	18890	18880	18890	18880	4
206	20240409	151300	315301010	18880	18880	18880	18880	4
207	20240409	151200	315225490	18880	18900	18900	18880	300
208	20240409	151100	309555690	18900	18900	18910	18900	6
209	20240409	151000	309442270	18910	18910	18910	18900	4
210	20240409	150900	309366640	18900	18900	18900	18900	3
211	20240409	150800	309309940	18900	18900	18900	18900	2
212	20240409	150700	309272140	18900	18900	18900	18900	1
213	20240409	150600	309253240	18900	18900	18900	18900	8
214	20240409	150500	309102040	18900	18900	18900	18900	0
215	20240409	150400	309102040	18900	18900	18900	18900	26
216	20240409	150300	308610640	18910	18920	18920	18910	14
217	20240409	150200	308345870	18920	18920	18920	18920	3
218	20240409	150100	308289110	18920	18920	18920	18920	1
219	20240409	150000	308270190	18950	18930	18950	18930	46
220	20240409	145900	307399040	18930	18940	18950	18930	4
221	20240409	145800	307323290	18940	18940	18940	18940	1
222	20240409	145700	307304350	18940	18940	18940	18940	3
223	20240409	145600	307247530	18940	18940	18940	18940	1
224	20240409	145500	307228590	18930	18900	18930	18900	26
225	20240409	145400	306736500	18900	18940	18940	18900	3
226	20240409	145300	306679760	18940	18940	18940	18940	1
227	20240409	145200	306660820	18940	18940	18940	18940	1
228	20240409	145100	306641880	18940	18930	18950	18930	12
229	20240409	145000	306414600	18910	18950	18950	18900	139
230	20240409	144900	303785340	18950	18950	18950	18950	3
231	20240409	144800	303728490	18950	18900	18950	18900	3
232	20240409	144700	303671700	18900	18900	18900	18900	1
233	20240409	144600	303652800	18900	18900	18900	18900	17
234	20240409	144500	303331500	18900	18900	18900	18900	2
235	20240409	144400	303293700	18900	18900	18900	18900	3
236	20240409	144300	303237000	18920	18920	18920	18920	0
237	20240409	144200	303237000	18920	18900	18920	18900	12
238	20240409	144100	303009980	18900	18900	18900	18900	2
239	20240409	144000	302972180	18900	18900	18900	18900	2
240	20240409	143900	302934380	18920	18900	18920	18900	8
241	20240409	143800	302783060	18900	18900	18900	18900	1
242	20240409	143700	302764160	18900	18900	18900	18900	144
243	20240409	143600	300042560	18900	18950	18950	18900	5
244	20240409	143500	299947910	18950	18950	18950	18950	2
245	20240409	143400	299910010	18960	18960	18960	18960	0
246	20240409	143300	299910010	18960	18980	18980	18960	6
247	20240409	143200	299796190	18990	18990	18990	18990	2
248	20240409	143100	299758210	19000	18990	19000	18990	11
249	20240409	143000	299549230	18980	18980	18980	18980	2
250	20240409	142900	299511270	18970	18970	18970	18970	0
251	20240409	142800	299511270	18970	18970	18970	18970	3
252	20240409	142700	299454360	18970	18970	18970	18970	4
253	20240409	142600	299378480	18940	18920	18940	18920	4
254	20240409	142500	299302780	18990	18900	19010	18900	44
255	20240409	142400	298468150	18900	18920	18920	18900	13
256	20240409	142300	298222230	18900	18900	18900	18900	2
257	20240409	142200	298184430	18900	18900	18900	18900	2
258	20240409	142100	298146630	18900	18900	18920	18900	20
259	20240409	142000	297768420	18900	18900	18900	18900	1
260	20240409	141900	297749520	18900	18900	18900	18900	2
261	20240409	141800	297711720	18900	18900	18900	18900	2
262	20240409	141700	297673920	18890	18890	18890	18890	2
263	20240409	141600	297636140	18920	18890	18920	18890	30
264	20240409	141500	297068570	18890	18920	18920	18890	2
265	20240409	141400	297030760	18890	18890	18890	18890	3
266	20240409	141300	296974090	18890	18890	18890	18890	2
267	20240409	141200	296936310	18890	18920	18920	18890	13
268	20240409	141100	296690410	18890	18890	18890	18890	1
269	20240409	141000	296671520	18890	18920	18920	18890	30
270	20240409	140900	296103950	18890	18890	18890	18890	3
271	20240409	140800	296047280	18890	18890	18890	18890	12
272	20240409	140700	295820600	18900	18900	18900	18900	0
273	20240409	140600	295820600	18900	18900	18900	18900	3
274	20240409	140500	295763900	18900	18900	18900	18900	1
275	20240409	140400	295745000	18900	18900	18900	18900	3
276	20240409	140300	295688300	18900	18900	18900	18900	1
277	20240409	140200	295669400	18920	18920	18920	18910	92
278	20240409	140100	293928780	18910	18910	18910	18910	8
279	20240409	140000	293777500	18920	18920	18920	18910	94
280	20240409	135900	291999030	18910	18910	18910	18910	3
281	20240409	135800	291942300	18910	18910	18910	18910	1
282	20240409	135700	291923390	18910	18950	18950	18910	11
283	20240409	135600	291715110	18950	18950	18950	18950	3
284	20240409	135500	291658260	18950	18950	18950	18950	2
285	20240409	135400	291620360	18930	18930	18930	18930	2
286	20240409	135300	291582500	18900	18900	18900	18900	0
287	20240409	135200	291582500	18900	18890	18900	18890	8
288	20240409	135100	291431310	18870	18830	19050	18830	115
289	20240409	135000	289264860	18820	18820	18820	18820	3
290	20240409	134900	289208400	18830	18820	18830	18820	5
291	20240409	134800	289114270	18820	18820	18820	18820	30
292	20240409	134700	288549670	18820	18860	18860	18820	29
293	20240409	134600	288003170	18870	18910	18910	18870	287
294	20240409	134500	282579190	18910	18920	18920	18900	641
295	20240409	134400	270457610	18920	18910	18940	18910	238
296	20240409	134300	265952960	18910	18910	18910	18910	1
297	20240409	134200	265934050	18910	18910	18910	18910	3
298	20240409	134100	265877320	18910	18920	18920	18910	4
299	20240409	134000	265801650	18910	18910	18910	18910	3
300	20240409	133900	265744920	18920	18920	18920	18920	155
301	20240409	133800	262812320	18910	18910	18910	18910	2
302	20240409	133700	262774500	18910	18910	18920	18910	6
303	20240409	133600	262661010	18910	18910	18910	18910	1
304	20240409	133500	262642100	18910	18910	18910	18910	1
305	20240409	133400	262623190	18910	18910	18910	18910	2
306	20240409	133300	262585370	18910	18910	18910	18910	2
307	20240409	133200	262547550	18910	18910	18920	18910	4
308	20240409	133100	262471900	18910	18910	18910	18910	1
309	20240409	133000	262452990	18920	18910	18920	18910	4
310	20240409	132900	262377320	18910	18910	18910	18910	2
311	20240409	132800	262339500	18910	18910	18910	18910	2
312	20240409	132700	262301680	18910	18910	18910	18910	2
313	20240409	132600	262263860	18910	18920	18920	18910	3
314	20240409	132500	262207110	18910	18910	18910	18910	3
315	20240409	132400	262150380	18920	18910	18920	18910	4
316	20240409	132300	262074710	18910	18910	18910	18910	3
317	20240409	132200	262017980	18910	18910	18910	18910	1
318	20240409	132100	261999070	18910	18910	18910	18910	1
319	20240409	132000	261980160	18910	18910	18910	18910	2
320	20240409	131900	261942340	18910	18910	18910	18910	2
321	20240409	131800	261904520	18920	18910	18920	18910	6
322	20240409	131700	261791030	18910	18910	18910	18910	0
323	20240409	131600	261791030	18910	18910	18910	18910	2
324	20240409	131500	261753210	18910	18910	18910	18910	2
325	20240409	131400	261715390	18910	18910	18910	18910	3
326	20240409	131300	261658660	18920	18910	18920	18910	6
327	20240409	131200	261545170	18910	18910	18910	18910	0
328	20240409	131100	261545170	18910	18910	18910	18910	2
329	20240409	131000	261507350	18910	18920	18920	18910	24
330	20240409	130900	261053290	18910	18920	18920	18910	5
331	20240409	130800	260958710	18910	18910	18910	18910	0
332	20240409	130700	260958710	18910	18920	18920	18910	4
333	20240409	130600	260883060	18920	18920	18920	18910	292
334	20240409	130500	255358440	18920	18920	18920	18910	10
335	20240409	130400	255169260	18910	18910	18910	18910	2
336	20240409	130300	255131440	18910	18910	18910	18910	0
337	20240409	130200	255131440	18910	18910	18920	18910	5
338	20240409	130100	255036870	18910	18910	18910	18910	2
339	20240409	130000	254999050	18910	18910	18910	18910	2
340	20240409	125900	254961230	18920	18910	18920	18910	3
341	20240409	125800	254904480	18910	18910	18910	18910	2
342	20240409	125700	254866660	18910	18910	18910	18910	149
343	20240409	125600	252049070	18920	18910	18920	18910	24
344	20240409	125500	251595010	18910	18910	18910	18910	2
345	20240409	125400	251557190	18920	18910	18920	18910	2
346	20240409	125300	251519360	18910	18910	18910	18910	2
347	20240409	125200	251481540	18910	18910	18910	18910	2
348	20240409	125100	251443720	18920	18910	18920	18910	4
349	20240409	125000	251368060	18910	18910	18910	18910	1
350	20240409	124900	251349150	18910	18910	18910	18910	2
351	20240409	124800	251311330	18910	18910	18910	18910	2
352	20240409	124700	251273510	18910	18910	18910	18910	2
353	20240409	124600	251235690	18910	18910	18910	18910	2
354	20240409	124500	251197870	18910	18920	18920	18910	5
355	20240409	124400	251103280	18910	18910	18910	18910	11
356	20240409	124300	250895270	18910	18920	18920	18910	5
357	20240409	124200	250800700	18910	18910	18910	18910	2
358	20240409	124100	250762880	18920	18910	18920	18910	4
359	20240409	124000	250687220	18920	18910	18920	18910	2
360	20240409	123900	250649390	18910	18910	18910	18910	1
361	20240409	123800	250630480	18910	18910	18920	18910	105
362	20240409	123700	248644910	18910	18910	18910	18910	2
363	20240409	123600	248607090	18920	18920	18920	18920	1
364	20240409	123500	248588170	18920	18910	18920	18910	13
365	20240409	123400	248342240	18910	18910	18910	18910	2
366	20240409	123300	248304420	18910	18920	18920	18910	5
367	20240409	123200	248209840	18910	18910	18910	18910	2
368	20240409	123100	248172020	18910	18910	18910	18910	1
369	20240409	123000	248153110	18910	18910	18910	18910	2
370	20240409	122900	248115290	18910	18910	18910	18910	2
371	20240409	122800	248077470	18910	18910	18920	18910	8
372	20240409	122700	247926160	18910	18910	18910	18910	0
373	20240409	122600	247926160	18910	18910	18910	18910	3
374	20240409	122500	247869430	18920	18910	18920	18910	5
375	20240409	122400	247774850	18910	18910	18910	18910	2
376	20240409	122300	247737030	18910	18910	18910	18910	2
377	20240409	122200	247699210	18930	18930	18930	18930	30
378	20240409	122100	247131310	18910	18930	18930	18910	103
379	20240409	122000	245181580	18920	18920	18920	18910	80
380	20240409	121900	243667990	18910	18910	18910	18910	3
381	20240409	121800	243611260	18920	18910	18920	18910	54
382	20240409	121700	242589590	18910	18910	18910	18910	1
383	20240409	121600	242570680	18910	18910	18910	18910	3
384	20240409	121500	242513950	18910	18910	18910	18910	1
385	20240409	121400	242495040	18910	18910	18920	18910	6
386	20240409	121300	242381550	18910	18910	18910	18910	1
387	20240409	121200	242362640	18910	18910	18910	18910	1
388	20240409	121100	242343730	18910	18910	18910	18910	3
389	20240409	121000	242287000	18910	18910	18910	18910	1
390	20240409	120900	242268090	18910	18910	18910	18910	1
391	20240409	120800	242249180	18910	18910	18920	18910	8
392	20240409	120700	242097850	18910	18920	18920	18910	66
393	20240409	120600	240849150	18910	18910	18910	18910	2
394	20240409	120500	240811330	18910	18910	18910	18910	2
395	20240409	120400	240773510	18920	18920	18920	18910	5
396	20240409	120300	240678920	18910	18920	18920	18910	2
397	20240409	120200	240641090	18910	18920	18920	18910	66
398	20240409	120100	239392380	18920	18940	18940	18920	5
399	20240409	120000	239297720	18940	18940	18940	18940	57
400	20240409	115900	238218140	18920	18920	18940	18920	4
401	20240409	115800	238142440	18940	18920	18940	18920	19
402	20240409	115700	237782600	18920	18920	18920	18920	3
403	20240409	115600	237725840	18930	18910	18930	18910	290
404	20240409	115500	232237950	18910	18910	18910	18910	0
405	20240409	115400	232237950	18910	18910	18910	18910	3
406	20240409	115300	232181220	18910	18910	18910	18910	1
407	20240409	115200	232162310	18920	18970	18980	18920	701
408	20240409	115100	218881080	18980	18970	18980	18970	6
409	20240409	115000	218767210	18970	18970	18970	18970	1
410	20240409	114900	218748240	18970	18970	18980	18970	10
411	20240409	114800	218558470	18970	18970	18970	18970	1
412	20240409	114700	218539500	18970	18970	18970	18970	3
413	20240409	114600	218482590	18980	18980	18980	18980	2
414	20240409	114500	218444630	18970	18990	18990	18970	3
415	20240409	114400	218387680	18990	18980	18990	18970	11
416	20240409	114300	218178860	18970	18970	18970	18970	2
417	20240409	114200	218140920	18970	18980	18980	18970	2
418	20240409	114100	218102970	18970	18980	18980	18970	3
419	20240409	114000	218046040	18970	18970	18970	18970	3
420	20240409	113900	217989130	18970	18970	18970	18970	2
421	20240409	113800	217951190	18990	18990	18990	18980	4
422	20240409	113700	217875250	18990	18970	18990	18970	50
423	20240409	113600	216925770	18960	18960	18960	18960	3
424	20240409	113500	216868890	18970	18960	18970	18960	8
425	20240409	113400	216717160	18960	18950	18960	18950	128
426	20240409	113300	214290300	18950	18950	18950	18950	0
427	20240409	113200	214290300	18950	19010	19010	18950	590
428	20240409	113100	203081160	19010	19030	19030	19010	551
429	20240409	113000	192603900	19040	19030	19040	19030	203
430	20240409	112900	188738810	19030	19030	19030	19030	1
431	20240409	112800	188719780	19030	19030	19030	19030	1
432	20240409	112700	188700750	19030	19030	19030	19030	3
433	20240409	112600	188643660	19030	19040	19040	19030	43
434	20240409	112500	187824950	19040	19040	19040	19040	179
435	20240409	112400	184416790	19050	19040	19050	19040	4
436	20240409	112300	184340600	19040	19040	19040	19040	1
437	20240409	112200	184321560	19040	19040	19040	19040	3
438	20240409	112100	184264440	19040	19040	19040	19040	2
439	20240409	112000	184226360	19040	19040	19040	19040	2
440	20240409	111900	184188280	19040	19040	19040	19040	2
441	20240409	111800	184150200	19040	19050	19050	19040	4
442	20240409	111700	184074010	19040	19040	19040	19040	2
443	20240409	111600	184035930	19040	19050	19050	19040	50
444	20240409	111500	183083450	19040	19040	19040	19040	2
445	20240409	111400	183045370	19050	19050	19050	19050	0
446	20240409	111300	183045370	19050	19040	19050	19040	6
447	20240409	111200	182931100	19040	19040	19040	19040	1
448	20240409	111100	182912060	19040	19040	19040	19040	78
449	20240409	111000	181426940	19040	19050	19050	19040	5
450	20240409	110900	181331710	19040	19040	19040	19040	0
451	20240409	110800	181331710	19040	19040	19040	19040	3
452	20240409	110700	181274590	19040	19040	19040	19040	1
453	20240409	110600	181255550	19040	19040	19040	19040	3
454	20240409	110500	181198430	19040	19040	19040	19040	2
455	20240409	110400	181160350	19040	19040	19040	19040	0
456	20240409	110300	181160350	19040	19040	19050	19040	10
457	20240409	110200	180969920	19040	19050	19070	19040	31
458	20240409	110100	180379360	19060	19050	19060	19040	52
459	20240409	110000	179388570	19050	19050	19050	19050	2
460	20240409	105900	179350470	19050	19050	19050	19050	0
461	20240409	105800	179350470	19050	19050	19050	19050	31
462	20240409	105700	178759920	19050	19050	19050	19050	106
463	20240409	105600	176740620	19050	19050	19050	19050	0
464	20240409	105500	176740620	19050	19040	19050	19040	4
465	20240409	105400	176664430	19040	19040	19040	19040	80
466	20240409	105300	175141230	19040	19040	19040	19040	3
467	20240409	105200	175084110	19040	19050	19050	19040	100
468	20240409	105100	173180010	19040	19050	19050	19040	6
469	20240409	105000	173065740	19050	19050	19050	19050	0
470	20240409	104900	173065740	19050	19050	19050	19050	0
471	20240409	104800	173065740	19050	19050	19050	19050	84
472	20240409	104700	171465540	19060	19060	19060	19060	4
473	20240409	104600	171389300	19060	19060	19060	19060	0
474	20240409	104500	171389300	19060	19060	19060	19060	2
475	20240409	104400	171351180	19060	19060	19060	19060	0
476	20240409	104300	171351180	19060	19060	19060	19060	3
477	20240409	104200	171294000	19060	19060	19060	19060	5
478	20240409	104100	171198700	19060	19060	19060	19060	5
479	20240409	104000	171103400	19060	19060	19060	19060	3
480	20240409	103900	171046220	19060	19060	19060	19060	38
481	20240409	103800	170321940	19060	19050	19060	19050	8
482	20240409	103700	170169510	19060	19060	19060	19060	3
483	20240409	103600	170112330	19050	19060	19060	19050	34
484	20240409	103500	169464580	19050	19050	19050	19050	29
485	20240409	103400	168912130	19080	19080	19080	19080	0
486	20240409	103300	168912130	19080	19080	19080	19080	0
487	20240409	103200	168912130	19080	19060	19080	19060	4
488	20240409	103100	168835830	19080	19070	19080	19070	95
489	20240409	103000	167023910	19070	19070	19070	19070	0
490	20240409	102900	167023910	19070	19110	19110	19070	300
491	20240409	102800	161295890	19120	19120	19120	19120	29
492	20240409	102700	160741410	19110	19120	19120	19110	29
493	20240409	102600	160187070	19120	19130	19130	19120	366
494	20240409	102500	153188370	19130	19130	19130	19130	5
495	20240409	102400	153092720	19130	19130	19130	19130	3
496	20240409	102300	153035330	19120	19120	19120	19120	0
497	20240409	102200	153035330	19120	19120	19130	19120	72
498	20240409	102100	151658680	19130	19130	19130	19130	3
499	20240409	102000	151601290	19130	19130	19130	19130	0
500	20240409	101900	151601290	19130	19130	19130	19130	4
501	20240409	101800	151524770	19130	19130	19130	19130	11
502	20240409	101700	151314340	19130	19130	19130	19130	0
503	20240409	101600	151314340	19130	19130	19130	19130	3
504	20240409	101500	151256950	19110	19110	19110	19110	41
505	20240409	101400	150473440	19120	19120	19120	19120	0
506	20240409	101300	150473440	19120	19120	19120	19120	0
507	20240409	101200	150473440	19120	19120	19120	19120	3
508	20240409	101100	150416080	19120	19120	19120	19120	5
509	20240409	101000	150320480	19140	19130	19150	19130	322
510	20240409	100900	144157450	19120	19120	19120	19120	0
511	20240409	100800	144157450	19120	19120	19120	19120	3
512	20240409	100700	144100090	19120	19130	19130	19120	58
513	20240409	100600	142990630	19180	19180	19180	19180	0
514	20240409	100500	142990630	19180	19180	19180	19180	0
515	20240409	100400	142990630	19180	19120	19180	19120	14
516	20240409	100300	142722890	19100	19100	19100	19100	0
517	20240409	100200	142722890	19100	19100	19100	19100	0
518	20240409	100100	142722890	19100	19100	19100	19100	23
519	20240409	100000	142283590	19110	19110	19120	19110	33
520	20240409	095900	141652930	19120	19120	19120	19120	0
521	20240409	095800	141652930	19120	19120	19120	19120	0
522	20240409	095700	141652930	19120	19170	19170	19120	23
523	20240409	095600	141212120	19100	19100	19100	19100	0
524	20240409	095500	141212120	19100	19130	19190	19100	301
525	20240409	095400	135453810	19100	19110	19110	19100	228
526	20240409	095300	131098370	19110	19110	19120	19110	31
527	20240409	095200	130505680	19110	19110	19110	19110	0
528	20240409	095100	130505680	19110	19110	19130	19110	34
529	20240409	095000	129855600	19100	19100	19100	19100	0
530	20240409	094900	129855600	19100	19100	19100	19100	37
531	20240409	094800	129148900	19100	19100	19100	19100	346
532	20240409	094700	122540300	19110	19100	19110	19100	26
533	20240409	094600	122043450	19110	19120	19130	19110	129
534	20240409	094500	119577000	19100	19130	19130	19100	251
535	20240409	094400	114777830	19150	19140	19150	19140	14
536	20240409	094300	114509740	19140	19130	19140	19130	39
537	20240409	094200	113763320	19180	19240	19240	19180	636
538	20240409	094100	101559180	19230	19230	19230	19230	3
539	20240409	094000	101501490	19230	19120	19230	19120	304
540	20240409	093900	95686930	19120	19120	19120	19120	5
541	20240409	093800	95591330	19120	19120	19120	19120	4
542	20240409	093700	95514850	19120	19100	19120	19100	64
543	20240409	093600	94292090	19100	19100	19100	19100	10
544	20240409	093500	94101090	19100	19110	19110	19100	479
545	20240409	093400	84952040	19110	19110	19110	19110	347
546	20240409	093300	78320870	19110	19230	19230	19110	633
547	20240409	093200	66172280	19240	19260	19260	19240	106
548	20240409	093100	64131710	19260	19260	19260	19260	8
549	20240409	093000	63977630	19260	19260	19260	19260	29
550	20240409	092900	63419090	19260	19270	19270	19260	55
551	20240409	092800	62359690	19280	19280	19280	19280	6
552	20240409	092700	62244010	19280	19290	19290	19280	47
553	20240409	092600	61337720	19290	19290	19290	19290	62
554	20240409	092500	60141740	19290	19280	19290	19280	11
555	20240409	092400	59929630	19280	19270	19280	19260	34
556	20240409	092300	59274440	19270	19260	19270	19260	2
557	20240409	092200	59235910	19260	19260	19260	19260	29
558	20240409	092100	58677370	19280	19280	19280	19280	58
559	20240409	092000	57559130	19280	19280	19280	19280	0
560	20240409	091900	57559130	19280	19280	19280	19280	0
561	20240409	091800	57559130	19280	19250	19290	19250	60
562	20240409	091700	56402700	19220	19180	19220	19180	12
563	20240409	091600	56172240	19190	19170	19190	19160	25
564	20240409	091500	55692860	19270	19150	19290	19150	133
565	20240409	091400	53128250	19290	19270	19320	19270	243
566	20240409	091300	48440230	19340	19300	19340	19300	84
567	20240409	091200	46817440	19300	19240	19310	19240	40
568	20240409	091100	46045540	19240	19180	19240	19180	292
569	20240409	091000	40435340	19170	19150	19170	19150	4
570	20240409	090900	40358680	19180	19180	19180	19180	14
571	20240409	090800	40090160	19180	19180	19180	19180	1
572	20240409	090700	40070980	19180	19180	19180	19180	0
573	20240409	090600	40070980	19180	19170	19180	19150	175
574	20240409	090500	36714670	19130	19120	19130	19120	37
575	20240409	090400	36007100	19010	19010	19010	19010	0
576	20240409	090300	36007100	19010	19140	19140	19000	574
577	20240409	090200	25089610	19140	19060	19140	19060	29
578	20240409	090100	24534950	19020	19020	19040	19010	56
579	20240409	090000	23469260	19000	19000	19280	19000	1083