KissMeData/003090/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	183700	1405442510	18630	18630	18630	18630	9387
3	20240411	183600	1405442510	18630	18630	18630	18630	0
4	20240411	183500	1405442510	18630	18630	18630	18630	0
5	20240411	183400	1405442510	18630	18630	18630	18630	0
6	20240411	183300	1405442510	18630	18630	18630	18630	0
7	20240411	183200	1405442510	18630	18630	18630	18630	0
8	20240411	183100	1405442510	18630	18630	18630	18630	0
9	20240411	183000	1405442510	18630	18630	18630	18630	0
10	20240411	182900	1405442510	18630	18630	18630	18630	0
11	20240411	182800	1405442510	18630	18630	18630	18630	0
12	20240411	182700	1405442510	18630	18630	18630	18630	0
13	20240411	182600	1405442510	18630	18630	18630	18630	0
14	20240411	182500	1405442510	18630	18630	18630	18630	0
15	20240411	182400	1405442510	18630	18630	18630	18630	0
16	20240411	182300	1405442510	18630	18630	18630	18630	0
17	20240411	182200	1405442510	18630	18630	18630	18630	0
18	20240411	182100	1405442510	18630	18630	18630	18630	0
19	20240411	182000	1405442510	18630	18630	18630	18630	0
20	20240411	181900	1405442510	18630	18630	18630	18630	0
21	20240411	181800	1405442510	18630	18630	18630	18630	0
22	20240411	181700	1405442510	18630	18630	18630	18630	0
23	20240411	181600	1405442510	18630	18630	18630	18630	0
24	20240411	181500	1405442510	18630	18630	18630	18630	0
25	20240411	181400	1405442510	18630	18630	18630	18630	0
26	20240411	181300	1405442510	18630	18630	18630	18630	0
27	20240411	181200	1405442510	18630	18630	18630	18630	0
28	20240411	181100	1405442510	18630	18630	18630	18630	0
29	20240411	181000	1405442510	18630	18630	18630	18630	0
30	20240411	180900	1405442510	18630	18630	18630	18630	0
31	20240411	180800	1405442510	18630	18630	18630	18630	0
32	20240411	180700	1405442510	18630	18630	18630	18630	9387
33	20240411	180600	1405442510	18630	18630	18630	18630	0
34	20240411	180500	1405442510	18630	18630	18630	18630	0
35	20240411	180400	1405442510	18630	18630	18630	18630	0
36	20240411	180300	1405442510	18630	18630	18630	18630	0
37	20240411	180200	1405442510	18630	18630	18630	18630	0
38	20240411	180100	1405442510	18630	18630	18630	18630	0
39	20240411	180000	1405442510	18630	18630	18630	18630	0
40	20240411	175900	1405442510	18630	18630	18630	18630	0
41	20240411	175800	1405442510	18630	18630	18630	18630	0
42	20240411	175700	1405442510	18630	18630	18630	18630	0
43	20240411	175600	1405442510	18630	18630	18630	18630	0
44	20240411	175500	1405442510	18630	18630	18630	18630	0
45	20240411	175400	1405442510	18630	18630	18630	18630	0
46	20240411	175300	1405442510	18630	18630	18630	18630	0
47	20240411	175200	1405442510	18630	18630	18630	18630	0
48	20240411	175100	1405442510	18630	18630	18630	18630	0
49	20240411	175000	1405442510	18630	18630	18630	18630	0
50	20240411	174900	1405442510	18630	18630	18630	18630	0
51	20240411	174800	1405442510	18630	18630	18630	18630	0
52	20240411	174700	1405442510	18630	18630	18630	18630	0
53	20240411	174600	1405442510	18630	18630	18630	18630	0
54	20240411	174500	1405442510	18630	18630	18630	18630	0
55	20240411	174400	1405442510	18630	18630	18630	18630	0
56	20240411	174300	1405442510	18630	18630	18630	18630	0
57	20240411	174200	1405442510	18630	18630	18630	18630	0
58	20240411	174100	1405442510	18630	18630	18630	18630	0
59	20240411	174000	1405442510	18630	18630	18630	18630	0
60	20240411	173900	1405442510	18630	18630	18630	18630	0
61	20240411	173800	1405442510	18630	18630	18630	18630	0
62	20240411	173700	1405442510	18630	18630	18630	18630	9387
63	20240411	173600	1405442510	18630	18630	18630	18630	0
64	20240411	173500	1405442510	18630	18630	18630	18630	0
65	20240411	173400	1405442510	18630	18630	18630	18630	0
66	20240411	173300	1405442510	18630	18630	18630	18630	0
67	20240411	173200	1405442510	18630	18630	18630	18630	0
68	20240411	173100	1405442510	18630	18630	18630	18630	0
69	20240411	173000	1405442510	18630	18630	18630	18630	0
70	20240411	172900	1405442510	18630	18630	18630	18630	0
71	20240411	172800	1405442510	18630	18630	18630	18630	0
72	20240411	172700	1405442510	18630	18630	18630	18630	0
73	20240411	172600	1405442510	18630	18630	18630	18630	0
74	20240411	172500	1405442510	18630	18630	18630	18630	0
75	20240411	172400	1405442510	18630	18630	18630	18630	0
76	20240411	172300	1405442510	18630	18630	18630	18630	0
77	20240411	172200	1405442510	18630	18630	18630	18630	0
78	20240411	172100	1405442510	18630	18630	18630	18630	0
79	20240411	172000	1405442510	18630	18630	18630	18630	0
80	20240411	171900	1405442510	18630	18630	18630	18630	0
81	20240411	171800	1405442510	18630	18630	18630	18630	0
82	20240411	171700	1405442510	18630	18630	18630	18630	0
83	20240411	171600	1405442510	18630	18630	18630	18630	0
84	20240411	171500	1405442510	18630	18630	18630	18630	0
85	20240411	171400	1405442510	18630	18630	18630	18630	0
86	20240411	171300	1405442510	18630	18630	18630	18630	0
87	20240411	171200	1405442510	18630	18630	18630	18630	0
88	20240411	171100	1405442510	18630	18630	18630	18630	0
89	20240411	171000	1405442510	18630	18630	18630	18630	0
90	20240411	170900	1405442510	18630	18630	18630	18630	0
91	20240411	170800	1405442510	18630	18630	18630	18630	0
92	20240411	170700	1405442510	18630	18630	18630	18630	9387
93	20240411	170600	1405442510	18630	18630	18630	18630	0
94	20240411	170500	1405442510	18630	18630	18630	18630	0
95	20240411	170400	1405442510	18630	18630	18630	18630	0
96	20240411	170300	1405442510	18630	18630	18630	18630	0
97	20240411	170200	1405442510	18630	18630	18630	18630	0
98	20240411	170100	1405442510	18630	18630	18630	18630	0
99	20240411	170000	1405442510	18630	18630	18630	18630	0
100	20240411	165900	1405442510	18630	18630	18630	18630	0
101	20240411	165800	1405442510	18630	18630	18630	18630	0
102	20240411	165700	1405442510	18630	18630	18630	18630	0
103	20240411	165600	1405442510	18630	18630	18630	18630	0
104	20240411	165500	1405442510	18630	18630	18630	18630	0
105	20240411	165400	1405442510	18630	18630	18630	18630	0
106	20240411	165300	1405442510	18630	18630	18630	18630	0
107	20240411	165200	1405442510	18630	18630	18630	18630	0
108	20240411	165100	1405442510	18630	18630	18630	18630	0
109	20240411	165000	1405442510	18630	18630	18630	18630	0
110	20240411	164900	1405442510	18630	18630	18630	18630	0
111	20240411	164800	1405442510	18630	18630	18630	18630	0
112	20240411	164700	1405442510	18630	18630	18630	18630	0
113	20240411	164600	1405442510	18630	18630	18630	18630	0
114	20240411	164500	1405442510	18630	18630	18630	18630	0
115	20240411	164400	1405442510	18630	18630	18630	18630	0
116	20240411	164300	1405442510	18630	18630	18630	18630	0
117	20240411	164200	1405442510	18630	18630	18630	18630	0
118	20240411	164100	1405442510	18630	18630	18630	18630	0
119	20240411	164000	1405442510	18630	18630	18630	18630	0
120	20240411	163900	1405442510	18630	18630	18630	18630	0
121	20240411	163800	1405442510	18630	18630	18630	18630	0
122	20240411	163700	1405442510	18630	18630	18630	18630	9387
123	20240411	163600	1405442510	18630	18630	18630	18630	0
124	20240411	163500	1405442510	18630	18630	18630	18630	0
125	20240411	163400	1405442510	18630	18630	18630	18630	0
126	20240411	163300	1405442510	18630	18630	18630	18630	0
127	20240411	163200	1405442510	18630	18630	18630	18630	0
128	20240411	163100	1405442510	18630	18630	18630	18630	0
129	20240411	163000	1405442510	18630	18630	18630	18630	0
130	20240411	162900	1405442510	18630	18630	18630	18630	0
131	20240411	162800	1405442510	18630	18630	18630	18630	0
132	20240411	162700	1405442510	18630	18630	18630	18630	0
133	20240411	162600	1405442510	18630	18630	18630	18630	0
134	20240411	162500	1405442510	18630	18630	18630	18630	0
135	20240411	162400	1405442510	18630	18630	18630	18630	0
136	20240411	162300	1405442510	18630	18630	18630	18630	0
137	20240411	162200	1405442510	18630	18630	18630	18630	0
138	20240411	162100	1405442510	18630	18630	18630	18630	0
139	20240411	162000	1405442510	18630	18630	18630	18630	0
140	20240411	161900	1405442510	18630	18630	18630	18630	0
141	20240411	161800	1405442510	18630	18630	18630	18630	0
142	20240411	161700	1405442510	18630	18630	18630	18630	0
143	20240411	161600	1405442510	18630	18630	18630	18630	0
144	20240411	161500	1405442510	18630	18630	18630	18630	0
145	20240411	161400	1405442510	18630	18630	18630	18630	0
146	20240411	161300	1405442510	18630	18630	18630	18630	0
147	20240411	161200	1405442510	18630	18630	18630	18630	0
148	20240411	161100	1405442510	18630	18630	18630	18630	0
149	20240411	161000	1405442510	18630	18630	18630	18630	0
150	20240411	160900	1405442510	18630	18630	18630	18630	0
151	20240411	160800	1405442510	18630	18630	18630	18630	0
152	20240411	160700	1405442510	18630	18630	18630	18630	9387
153	20240411	160600	1405442510	18630	18630	18630	18630	0
154	20240411	160500	1405442510	18630	18630	18630	18630	0
155	20240411	160400	1405442510	18630	18630	18630	18630	0
156	20240411	160300	1405442510	18630	18630	18630	18630	0
157	20240411	160200	1405442510	18630	18630	18630	18630	0
158	20240411	160100	1405442510	18630	18630	18630	18630	0
159	20240411	160000	1405442510	18630	18630	18630	18630	0
160	20240411	155900	1405442510	18630	18630	18630	18630	0
161	20240411	155800	1405442510	18630	18630	18630	18630	0
162	20240411	155700	1405442510	18630	18630	18630	18630	0
163	20240411	155600	1405442510	18630	18630	18630	18630	0
164	20240411	155500	1405442510	18630	18630	18630	18630	0
165	20240411	155400	1405442510	18630	18630	18630	18630	0
166	20240411	155300	1405442510	18630	18630	18630	18630	0
167	20240411	155200	1405442510	18630	18630	18630	18630	0
168	20240411	155100	1405442510	18630	18630	18630	18630	0
169	20240411	155000	1405442510	18630	18630	18630	18630	0
170	20240411	154900	1405442510	18630	18630	18630	18630	0
171	20240411	154800	1405442510	18630	18630	18630	18630	0
172	20240411	154700	1405442510	18630	18630	18630	18630	0
173	20240411	154600	1405442510	18630	18630	18630	18630	0
174	20240411	154500	1405442510	18630	18630	18630	18630	0
175	20240411	154400	1405442510	18630	18630	18630	18630	0
176	20240411	154300	1405442510	18630	18630	18630	18630	0
177	20240411	154200	1405442510	18630	18630	18630	18630	0
178	20240411	154100	1405442510	18630	18630	18630	18630	0
179	20240411	154000	1405442510	18630	18630	18630	18630	0
180	20240411	153900	1405442510	18630	18630	18630	18630	0
181	20240411	153800	1405442510	18630	18630	18630	18630	0
182	20240411	153700	1405442510	18630	18630	18630	18630	9387
183	20240411	153600	1405442510	18630	18630	18630	18630	0
184	20240411	153500	1405442510	18630	18630	18630	18630	0
185	20240411	153400	1405442510	18630	18630	18630	18630	0
186	20240411	153300	1405442510	18630	18630	18630	18630	0
187	20240411	153200	1405442510	18630	18630	18630	18630	0
188	20240411	153100	1405442510	18630	18630	18630	18630	0
189	20240411	153000	1405442510	18630	18630	18630	18630	9387
190	20240411	152900	1230562700	18700	18700	18700	18700	0
191	20240411	152800	1230562700	18700	18700	18700	18700	0
192	20240411	152700	1230562700	18700	18700	18700	18700	0
193	20240411	152600	1230562700	18700	18700	18700	18700	0
194	20240411	152500	1230562700	18700	18700	18700	18700	0
195	20240411	152400	1230562700	18700	18700	18700	18700	0
196	20240411	152300	1230562700	18700	18700	18700	18700	0
197	20240411	152200	1230562700	18700	18700	18700	18700	0
198	20240411	152100	1230562700	18700	18700	18700	18700	0
199	20240411	152000	1230562700	18700	18700	18700	18700	0
200	20240411	151900	1230562700	18700	18700	18770	18630	530
201	20240411	151800	1220655400	18700	18700	18710	18700	9
202	20240411	151700	1220487090	18700	18710	18710	18700	155
203	20240411	151600	1217587090	18710	18710	18720	18710	37
204	20240411	151500	1216894810	18710	18730	18730	18710	214
205	20240411	151400	1212886750	18760	18700	18760	18700	380
206	20240411	151300	1205774310	18710	18700	18710	18700	51
207	20240411	151200	1204820110	18710	18700	18720	18700	2092
208	20240411	151100	1165698320	18710	18700	18760	18700	1250
209	20240411	151000	1142317440	18710	18700	18720	18700	210
210	20240411	150900	1138389030	18630	18630	18630	18630	1
211	20240411	150800	1138370400	18630	18620	18630	18610	76
212	20240411	150700	1136955030	18740	18750	18750	18620	1507
213	20240411	150600	1108771630	18750	18750	18750	18750	456
214	20240411	150500	1100221630	18750	18750	18750	18750	142
215	20240411	150400	1097559130	18750	18750	18750	18750	1
216	20240411	150300	1097540380	18750	18750	18750	18750	7
217	20240411	150200	1097409130	18750	18760	18770	18750	477
218	20240411	150100	1088460370	18760	18760	18760	18760	129
219	20240411	150000	1086040330	18760	18770	18770	18760	113
220	20240411	145900	1083919590	18770	18770	18770	18770	53
221	20240411	145800	1082924780	18770	18770	18770	18760	32
222	20240411	145700	1082324150	18770	18770	18770	18770	13
223	20240411	145600	1082080140	18770	18770	18770	18760	234
224	20240411	145500	1077688250	18770	18810	18810	18760	986
225	20240411	145400	1059176700	18810	18820	18820	18810	70
226	20240411	145300	1057859590	18820	18820	18820	18810	53
227	20240411	145200	1056862420	18820	18820	18820	18810	301
228	20240411	145100	1051199600	18820	18820	18820	18820	36
229	20240411	145000	1050522080	18820	18820	18820	18820	84
230	20240411	144900	1048941200	18820	18820	18820	18820	13
231	20240411	144800	1048696540	18820	18820	18820	18820	75
232	20240411	144700	1047285040	18820	18750	18820	18750	411
233	20240411	144600	1039575000	18750	18750	18750	18750	47
234	20240411	144500	1038693750	18750	18750	18750	18750	13
235	20240411	144400	1038450000	18750	18750	18750	18740	75
236	20240411	144300	1037043940	18750	18740	18750	18730	24
237	20240411	144200	1036594330	18740	18790	18790	18690	1743
238	20240411	144100	1003921680	18790	18790	18790	18780	40
239	20240411	144000	1003170090	18810	18820	18820	18790	280
240	20240411	143900	997902710	18820	18810	18820	18810	29
241	20240411	143800	997356940	18820	18820	18820	18810	50
242	20240411	143700	996415950	18820	18820	18820	18820	10
243	20240411	143600	996227750	18820	18820	18820	18820	56
244	20240411	143500	995173830	18820	18820	18820	18820	22
245	20240411	143400	994759790	18820	18820	18820	18820	26
246	20240411	143300	994270470	18820	18820	18820	18820	85
247	20240411	143200	992670770	18820	18820	18820	18820	33
248	20240411	143100	992049710	18810	18820	18820	18810	4
249	20240411	143000	991974440	18820	18820	18820	18810	58
250	20240411	142900	990882910	18820	18820	18820	18810	201
251	20240411	142800	987101350	18820	18750	18820	18750	1529
252	20240411	142700	958408440	18750	18750	18750	18750	21
253	20240411	142600	958014690	18750	18750	18750	18750	53
254	20240411	142500	957020940	18750	18750	18750	18750	30
255	20240411	142400	956458440	18750	18750	18750	18750	33
256	20240411	142300	955839690	18750	18750	18750	18750	19
257	20240411	142200	955483440	18750	18750	18750	18750	37
258	20240411	142100	954789690	18750	18750	18750	18750	75
259	20240411	142000	953383440	18750	18750	18750	18750	23
260	20240411	141900	952952190	18750	18750	18750	18750	16
261	20240411	141800	952652190	18750	18750	18750	18750	59
262	20240411	141700	951545940	18750	18750	18750	18750	30
263	20240411	141600	950983440	18750	18750	18750	18750	38
264	20240411	141500	950270940	18750	18750	18750	18750	51
265	20240411	141400	949314690	18750	18750	18750	18750	46
266	20240411	141300	948452190	18750	18750	18750	18750	41
267	20240411	141200	947683440	18750	18750	18750	18750	43
268	20240411	141100	946877190	18750	18750	18750	18750	21
269	20240411	141000	946483440	18750	18730	18750	18730	156
270	20240411	140900	943561510	18720	18680	18730	18680	1009
271	20240411	140800	924705950	18680	18720	18730	18680	351
272	20240411	140700	918136930	18720	18730	18730	18720	207
273	20240411	140600	914261300	18720	18750	18750	18720	348
274	20240411	140500	907739170	18750	18750	18750	18750	105
275	20240411	140400	905770420	18750	18750	18750	18750	28
276	20240411	140300	905245420	18750	18750	18750	18750	38
277	20240411	140200	904532920	18740	18750	18750	18740	73
278	20240411	140100	903164370	18750	18740	18750	18740	21
279	20240411	140000	902770760	18750	18720	18780	18710	872
280	20240411	135900	886443680	18720	18720	18720	18710	47
281	20240411	135800	885564040	18720	18720	18720	18720	49
282	20240411	135700	884646760	18720	18720	18720	18720	24
283	20240411	135600	884197480	18710	18720	18720	18710	63
284	20240411	135500	883018270	18720	18710	18720	18710	37
285	20240411	135400	882325980	18700	18670	18720	18670	371
286	20240411	135300	875394210	18670	18680	18680	18670	58
287	20240411	135200	874311250	18680	18680	18680	18680	35
288	20240411	135100	873657450	18680	18680	18680	18680	25
289	20240411	135000	873190450	18680	18680	18680	18670	112
290	20240411	134900	871098880	18680	18690	18690	18680	50
291	20240411	134800	870164810	18690	18690	18690	18690	53
292	20240411	134700	869174240	18690	18690	18690	18690	40
293	20240411	134600	868426640	18690	18690	18690	18680	88
294	20240411	134500	866782370	18690	18710	18720	18680	144
295	20240411	134400	864089600	18720	18720	18720	18720	30
296	20240411	134300	863528000	18720	18720	18720	18720	38
297	20240411	134200	862816640	18720	18710	18720	18690	73
298	20240411	134100	861450480	18710	18700	18720	18700	10
299	20240411	134000	861263380	18700	18670	18700	18670	69
300	20240411	133900	859975080	18670	18670	18670	18670	58
301	20240411	133800	858892220	18670	18710	18710	18670	66
302	20240411	133700	857659280	18720	18650	18720	18650	174
303	20240411	133600	854405240	18630	18720	18720	18620	498
304	20240411	133500	845109670	18720	18720	18720	18720	34
305	20240411	133400	844473190	18720	18720	18720	18720	48
306	20240411	133300	843574630	18720	18720	18720	18720	40
307	20240411	133200	842825830	18720	18760	18760	18720	148
308	20240411	133100	840052850	18760	18780	18780	18760	78
309	20240411	133000	838589240	18780	18780	18780	18770	51
310	20240411	132900	837631490	18780	18780	18780	18770	52
311	20240411	132800	836655220	18780	18780	18780	18780	22
312	20240411	132700	836242060	18780	18780	18780	18760	62
313	20240411	132600	835078040	18770	18780	18780	18720	413
314	20240411	132500	827336850	18780	18770	18780	18770	10
315	20240411	132400	827149130	18770	18730	18820	18730	1272
316	20240411	132300	803296200	18730	18730	18730	18730	40
317	20240411	132200	802547000	18730	18730	18730	18730	41
318	20240411	132100	801779070	18730	18730	18730	18730	22
319	20240411	132000	801367010	18730	18730	18730	18730	78
320	20240411	131900	799906070	18730	18730	18730	18730	13
321	20240411	131800	799662580	18730	18730	18730	18730	53
322	20240411	131700	798669890	18730	18730	18730	18730	14
323	20240411	131600	798407670	18730	18730	18730	18730	54
324	20240411	131500	797396250	18730	18710	18740	18710	598
325	20240411	131400	786199930	18720	18720	18720	18710	75
326	20240411	131300	784796290	18720	18720	18720	18720	26
327	20240411	131200	784309570	18720	18650	18720	18650	165
328	20240411	131100	781228930	18650	18650	18650	18650	24
329	20240411	131000	780781330	18650	18650	18650	18650	34
330	20240411	130900	780147230	18650	18650	18660	18650	138
331	20240411	130800	777573520	18650	18640	18650	18640	524
332	20240411	130700	767804120	18640	18680	18680	18640	522
333	20240411	130600	758072160	18690	18720	18720	18690	119
334	20240411	130500	755844850	18720	18700	18720	18700	9
335	20240411	130400	755676400	18690	18700	18720	18690	249
336	20240411	130300	751019740	18720	18650	18720	18650	325
337	20240411	130200	744952440	18650	18640	18650	18640	54
338	20240411	130100	743945530	18650	18650	18660	18620	329
339	20240411	130000	737815960	18660	18660	18660	18650	130
340	20240411	125900	735390740	18660	18680	18680	18660	44
341	20240411	125800	734569520	18680	18680	18680	18680	36
342	20240411	125700	733897040	18680	18680	18680	18680	48
343	20240411	125600	733000400	18670	18720	18720	18670	222
344	20240411	125500	728848140	18720	18720	18720	18720	3
345	20240411	125400	728791980	18720	18720	18720	18710	57
346	20240411	125300	727725040	18720	18720	18720	18720	37
347	20240411	125200	727032400	18720	18720	18720	18720	28
348	20240411	125100	726508240	18720	18700	18720	18700	78
349	20240411	125000	725048930	18700	18700	18700	18700	28
350	20240411	124900	724525330	18700	18720	18720	18700	325
351	20240411	124800	718444440	18720	18720	18720	18720	54
352	20240411	124700	717433560	18720	18720	18720	18720	9
353	20240411	124600	717265080	18720	18720	18720	18720	44
354	20240411	124500	716441400	18720	18720	18730	18720	186
355	20240411	124400	712959290	18730	18720	18730	18720	145
356	20240411	124300	710244640	18720	18680	18720	18680	798
357	20240411	124200	695334350	18680	18680	18680	18680	55
358	20240411	124100	694306950	18680	18680	18680	18680	44
359	20240411	124000	693485030	18680	18680	18680	18680	16
360	20240411	123900	693186150	18680	18680	18680	18680	32
361	20240411	123800	692588390	18680	18680	18680	18680	32
362	20240411	123700	691990630	18680	18680	18680	18680	29
363	20240411	123600	691448910	18680	18680	18680	18680	57
364	20240411	123500	690384150	18680	18680	18680	18680	11
365	20240411	123400	690178670	18680	18680	18680	18680	58
366	20240411	123300	689095230	18680	18680	18680	18680	40
367	20240411	123200	688348030	18680	18680	18680	18680	22
368	20240411	123100	687937070	18680	18680	18680	18680	13
369	20240411	123000	687694230	18680	18680	18680	18680	102
370	20240411	122900	685788870	18680	18680	18680	18670	56
371	20240411	122800	684743080	18680	18680	18680	18680	33
372	20240411	122700	684126640	18690	18670	18710	18670	56
373	20240411	122600	683080130	18690	18620	18700	18620	440
374	20240411	122500	674863210	18610	18720	18720	18580	2966
375	20240411	122400	619607350	18720	18720	18720	18720	67
376	20240411	122300	618353110	18720	18720	18720	18720	150
377	20240411	122200	615545110	18730	18730	18730	18730	59
378	20240411	122100	614440040	18730	18730	18730	18730	20
379	20240411	122000	614065440	18730	18740	18740	18730	91
380	20240411	121900	612360920	18740	18740	18740	18740	9
381	20240411	121800	612192260	18740	18740	18740	18740	74
382	20240411	121700	610805500	18740	18740	18740	18740	13
383	20240411	121600	610561880	18740	18730	18740	18730	396
384	20240411	121500	603144390	18730	18730	18730	18730	20
385	20240411	121400	602769790	18730	18780	18780	18720	659
386	20240411	121300	590418580	18780	18810	18810	18780	218
387	20240411	121200	586320670	18810	18820	18820	18810	163
388	20240411	121100	583254240	18820	18820	18820	18820	17
389	20240411	121000	582934300	18820	18820	18820	18820	63
390	20240411	120900	581748640	18820	18820	18820	18820	24
391	20240411	120800	581296960	18820	18820	18820	18820	23
392	20240411	120700	580864100	18820	18820	18820	18820	50
393	20240411	120600	579923100	18820	18820	18820	18820	99
394	20240411	120500	578059920	18820	18820	18820	18820	6
395	20240411	120400	577947000	18820	18820	18820	18810	62
396	20240411	120300	576780550	18820	18810	18820	18810	166
397	20240411	120200	573657770	18810	18810	18810	18810	114
398	20240411	120100	571513430	18810	18810	18810	18810	14
399	20240411	120000	571250090	18810	18810	18810	18810	55
400	20240411	115900	570215540	18810	18810	18810	18810	34
401	20240411	115800	569576000	18810	18810	18810	18810	31
402	20240411	115700	568992890	18810	18820	18820	18810	234
403	20240411	115600	564591160	18820	18820	18820	18820	38
404	20240411	115500	563876000	18820	18820	18820	18820	31
405	20240411	115400	563292580	18820	18820	18820	18820	55
406	20240411	115300	562257480	18820	18830	18830	18820	198
407	20240411	115200	558531010	18830	18830	18830	18830	26
408	20240411	115100	558041430	18830	18830	18830	18830	74
409	20240411	115000	556648010	18830	18830	18830	18820	49
410	20240411	114900	555725360	18830	18830	18830	18830	3
411	20240411	114800	555668870	18830	18830	18830	18830	47
412	20240411	114700	554783860	18830	18830	18830	18830	119
413	20240411	114600	552543090	18830	18830	18830	18830	18
414	20240411	114500	552204150	18830	18830	18830	18830	65
415	20240411	114400	550980200	18830	18810	18830	18810	10
416	20240411	114300	550791920	18810	18780	18830	18770	74
417	20240411	114200	549400550	18830	18730	18830	18730	714
418	20240411	114100	536009010	18730	18730	18730	18730	32
419	20240411	114000	535409650	18730	18730	18730	18730	44
420	20240411	113900	534585530	18730	18730	18730	18730	141
421	20240411	113800	531944600	18730	18730	18730	18730	9
422	20240411	113700	531776030	18730	18730	18730	18730	23
423	20240411	113600	531345240	18730	18750	18750	18730	98
424	20240411	113500	529508360	18740	18750	18750	18720	394
425	20240411	113400	522126630	18750	18830	18830	18750	695
426	20240411	113300	509085730	18830	18820	18830	18780	194
427	20240411	113200	505439080	18830	18840	18840	18830	126
428	20240411	113100	503066260	18830	18840	18840	18830	33
429	20240411	113000	502444550	18840	18840	18840	18840	35
430	20240411	112900	501785150	18840	18840	18840	18840	24
431	20240411	112800	501332990	18840	18840	18840	18840	29
432	20240411	112700	500786630	18840	18780	18840	18780	32
433	20240411	112600	500185360	18780	18760	18780	18750	106
434	20240411	112500	498197420	18760	18780	18780	18750	140
435	20240411	112400	495569480	18780	18790	18790	18760	75
436	20240411	112300	494161320	18790	18840	18840	18760	453
437	20240411	112200	485644180	18850	18850	18850	18850	8
438	20240411	112100	485493380	18850	18790	18850	18790	434
439	20240411	112000	477334870	18790	18790	18790	18790	11
440	20240411	111900	477128180	18790	18790	18790	18790	29
441	20240411	111800	476583270	18790	18790	18800	18780	49
442	20240411	111700	475662550	18800	18760	18800	18760	13
443	20240411	111600	475418510	18760	18790	18790	18730	74
444	20240411	111500	474031700	18790	18730	18810	18730	872
445	20240411	111400	457690250	18730	18730	18730	18720	20
446	20240411	111300	457315730	18730	18740	18740	18730	65
447	20240411	111200	456098270	18740	18740	18740	18740	23
448	20240411	111100	455667250	18730	18730	18790	18730	124
449	20240411	111000	453341580	18730	18810	18810	18730	300
450	20240411	110900	447717350	18810	18800	18810	18800	107
451	20240411	110800	445705510	18800	18800	18810	18800	53
452	20240411	110700	444709090	18810	18730	18820	18730	751
453	20240411	110600	430636890	18730	18730	18730	18720	139
454	20240411	110500	428034420	18730	18730	18730	18730	40
455	20240411	110400	427285220	18730	18730	18730	18730	9
456	20240411	110300	427116650	18730	18730	18750	18730	147
457	20240411	110200	424362830	18730	18750	18750	18730	31
458	20240411	110100	423782180	18740	18740	18750	18740	180
459	20240411	110000	420407600	18740	18740	18740	18730	47
460	20240411	105900	419527180	18740	18730	18750	18730	39
461	20240411	105800	418796270	18730	18770	18770	18730	243
462	20240411	105700	414241890	18780	18740	18800	18740	110
463	20240411	105600	412175980	18730	18730	18730	18730	365
464	20240411	105500	405339530	18730	18740	18750	18720	131
465	20240411	105400	402885460	18750	18750	18750	18750	129
466	20240411	105300	400466710	18740	18730	18740	18730	117
467	20240411	105200	398274420	18740	18820	18820	18730	188
468	20240411	105100	394745140	18810	18770	18820	18770	42
469	20240411	105000	393956390	18760	18760	18760	18760	24
470	20240411	104900	393506150	18760	18720	18760	18720	70
471	20240411	104800	392194370	18720	18660	18720	18660	159
472	20240411	104700	389224290	18670	18650	18680	18650	39
473	20240411	104600	388496210	18650	18680	18680	18650	161
474	20240411	104500	385492280	18670	18630	18710	18630	150
475	20240411	104400	382690210	18630	18640	18640	18610	196
476	20240411	104300	379039860	18650	18640	18650	18610	44
477	20240411	104200	378220210	18650	18620	18650	18620	166
478	20240411	104100	375128030	18620	18620	18620	18620	38
479	20240411	104000	374420470	18620	18650	18660	18620	54
480	20240411	103900	373414110	18630	18670	18720	18620	215
481	20240411	103800	369400490	18670	18680	18680	18670	83
482	20240411	103700	367850320	18690	18690	18700	18680	72
483	20240411	103600	366504450	18680	18680	18680	18680	33
484	20240411	103500	365888010	18670	18760	18760	18670	1364
485	20240411	103400	340369960	18750	18730	18750	18730	4
486	20240411	103300	340295010	18730	18740	18770	18730	142
487	20240411	103200	337633170	18740	18800	18800	18740	18
488	20240411	103100	337295640	18690	18710	18800	18670	97
489	20240411	103000	335482450	18710	18710	18710	18680	59
490	20240411	102900	334378930	18700	18680	18700	18670	86
491	20240411	102800	332772330	18680	18690	18750	18680	36
492	20240411	102700	332099130	18690	18690	18750	18670	175
493	20240411	102600	328826250	18710	18760	18760	18680	259
494	20240411	102500	323982050	18740	18690	18740	18690	112
495	20240411	102400	321887430	18690	18730	18740	18690	127
496	20240411	102300	319509310	18700	18730	18730	18700	32
497	20240411	102200	318910780	18710	18730	18730	18690	147
498	20240411	102100	316162040	18790	18700	18790	18690	138
499	20240411	102000	313579070	18710	18790	18790	18690	390
500	20240411	101900	306258070	18790	18790	18790	18790	52
501	20240411	101800	305280990	18790	18790	18790	18790	37
502	20240411	101700	304585760	18790	18790	18790	18780	33
503	20240411	101600	303965780	18790	18790	18790	18790	125
504	20240411	101500	301617030	18790	18690	18820	18690	174
505	20240411	101400	298346770	18690	18760	18780	18690	211
506	20240411	101300	294399330	18760	18690	18810	18680	108
507	20240411	101200	292374230	18680	18690	18810	18650	121
508	20240411	101100	290113720	18690	18640	18750	18640	72
509	20240411	101000	288766280	18750	18660	18750	18610	92
510	20240411	100900	287048640	18680	18670	18740	18570	332
511	20240411	100800	280856400	18670	18640	18670	18640	21
512	20240411	100700	280464650	18640	18590	18640	18590	31
513	20240411	100600	279887960	18590	18570	18590	18560	150
514	20240411	100500	277101300	18580	18470	18580	18470	121
515	20240411	100400	274862760	18470	18470	18470	18470	10
516	20240411	100300	274678060	18470	18360	18470	18360	145
517	20240411	100200	272010880	18360	18390	18400	18360	122
518	20240411	100100	269769640	18400	18380	18400	18380	39
519	20240411	100000	269052790	18370	18370	18370	18360	70
520	20240411	095900	267767000	18370	18360	18370	18350	255
521	20240411	095800	263084810	18380	18320	18380	18300	109
522	20240411	095700	261087580	18330	18370	18370	18330	151
523	20240411	095600	258317210	18400	18420	18420	18380	274
524	20240411	095500	253278500	18400	18400	18400	18400	1
525	20240411	095400	253260100	18400	18400	18400	18400	61
526	20240411	095300	252137700	18400	18400	18400	18400	3
527	20240411	095200	252082500	18400	18350	18400	18350	62
528	20240411	095100	250943340	18340	18310	18340	18300	113
529	20240411	095000	248873990	18320	18320	18340	18320	37
530	20240411	094900	248196110	18330	18310	18330	18310	38
531	20240411	094800	247500180	18300	18300	18300	18290	59
532	20240411	094700	246420770	18300	18290	18300	18290	35
533	20240411	094600	245780560	18290	18290	18290	18290	1
534	20240411	094500	245762270	18300	18290	18300	18290	110
535	20240411	094400	243749880	18300	18290	18300	18280	244
536	20240411	094300	239287840	18290	18290	18290	18290	2
537	20240411	094200	239251260	18290	18290	18290	18290	30
538	20240411	094100	238702560	18290	18270	18310	18270	163
539	20240411	094000	235723100	18280	18300	18300	18260	874
540	20240411	093900	219747930	18300	18320	18320	18300	730
541	20240411	093800	206381620	18320	18320	18320	18320	0
542	20240411	093700	206381620	18320	18320	18320	18310	55
543	20240411	093600	205374230	18330	18330	18330	18320	173
544	20240411	093500	202204430	18320	18320	18320	18320	40
545	20240411	093400	201471630	18320	18310	18320	18310	579
546	20240411	093300	190867690	18310	18310	18310	18310	30
547	20240411	093200	190318390	18310	18310	18310	18310	185
548	20240411	093100	186931040	18320	18320	18320	18320	5
549	20240411	093000	186839440	18320	18340	18340	18320	139
550	20240411	092900	184291840	18340	18320	18410	18310	247
551	20240411	092800	179763770	18320	18300	18320	18280	632
552	20240411	092700	168202050	18310	18340	18340	18310	1169
553	20240411	092600	146776030	18330	18330	18330	18330	1
554	20240411	092500	146757700	18340	18360	18540	18340	82
555	20240411	092400	145252840	18340	18340	18370	18330	239
556	20240411	092300	140868180	18340	18360	18360	18340	346
557	20240411	092200	134520660	18360	18360	18360	18360	155
558	20240411	092100	131674860	18350	18350	18350	18350	208
559	20240411	092000	127858060	18350	18370	18370	18350	79
560	20240411	091900	126407150	18370	18360	18370	18360	174
561	20240411	091800	123211850	18370	18370	18370	18350	177
562	20240411	091700	119961960	18360	18430	18430	18360	68
563	20240411	091600	118712240	18440	18430	18440	18430	125
564	20240411	091500	116408280	18420	18380	18550	18370	1453
565	20240411	091400	89708610	18380	18390	18390	18380	91
566	20240411	091300	88035310	18390	18380	18390	18380	181
567	20240411	091200	84707370	18380	18370	18390	18370	235
568	20240411	091100	80387610	18400	18410	18560	18370	239
569	20240411	091000	75984450	18410	18400	18430	18380	256
570	20240411	090900	71274490	18400	18460	18490	18400	1200
571	20240411	090800	49153090	18440	18400	18440	18400	119
572	20240411	090700	46963250	18400	18400	18400	18400	67
573	20240411	090600	45730450	18390	18410	18410	18390	172
574	20240411	090500	42566000	18410	18500	18510	18410	227
575	20240411	090400	38372880	18500	18510	18510	18490	255
576	20240411	090300	33654750	18510	18600	18600	18510	198
577	20240411	090200	29985990	18500	18540	18550	18500	135
578	20240411	090100	27486130	18630	18990	18990	18510	167
579	20240411	090000	24364160	18720	18600	19000	18500	1311