KissMeData/020000/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185900	727990830	19130	19130	19130	19130	799
3	20240405	185800	727990830	19130	19130	19130	19130	0
4	20240405	185700	727990830	19130	19130	19130	19130	0
5	20240405	185600	727990830	19130	19130	19130	19130	0
6	20240405	185500	727990830	19130	19130	19130	19130	0
7	20240405	185400	727990830	19130	19130	19130	19130	0
8	20240405	185300	727990830	19130	19130	19130	19130	0
9	20240405	185200	727990830	19130	19130	19130	19130	0
10	20240405	185100	727990830	19130	19130	19130	19130	0
11	20240405	185000	727990830	19130	19130	19130	19130	0
12	20240405	184900	727990830	19130	19130	19130	19130	0
13	20240405	184800	727990830	19130	19130	19130	19130	0
14	20240405	184700	727990830	19130	19130	19130	19130	0
15	20240405	184600	727990830	19130	19130	19130	19130	0
16	20240405	184500	727990830	19130	19130	19130	19130	0
17	20240405	184400	727990830	19130	19130	19130	19130	0
18	20240405	184300	727990830	19130	19130	19130	19130	0
19	20240405	184200	727990830	19130	19130	19130	19130	0
20	20240405	184100	727990830	19130	19130	19130	19130	0
21	20240405	184000	727990830	19130	19130	19130	19130	0
22	20240405	183900	727990830	19130	19130	19130	19130	0
23	20240405	183800	727990830	19130	19130	19130	19130	0
24	20240405	183700	727990830	19130	19130	19130	19130	0
25	20240405	183600	727990830	19130	19130	19130	19130	0
26	20240405	183500	727990830	19130	19130	19130	19130	0
27	20240405	183400	727990830	19130	19130	19130	19130	0
28	20240405	183300	727990830	19130	19130	19130	19130	0
29	20240405	183200	727990830	19130	19130	19130	19130	0
30	20240405	183100	727990830	19130	19130	19130	19130	0
31	20240405	183000	727990830	19130	19130	19130	19130	0
32	20240405	182900	727990830	19130	19130	19130	19130	799
33	20240405	182800	727990830	19130	19130	19130	19130	0
34	20240405	182700	727990830	19130	19130	19130	19130	0
35	20240405	182600	727990830	19130	19130	19130	19130	0
36	20240405	182500	727990830	19130	19130	19130	19130	0
37	20240405	182400	727990830	19130	19130	19130	19130	0
38	20240405	182300	727990830	19130	19130	19130	19130	0
39	20240405	182200	727990830	19130	19130	19130	19130	0
40	20240405	182100	727990830	19130	19130	19130	19130	0
41	20240405	182000	727990830	19130	19130	19130	19130	0
42	20240405	181900	727990830	19130	19130	19130	19130	0
43	20240405	181800	727990830	19130	19130	19130	19130	0
44	20240405	181700	727990830	19130	19130	19130	19130	0
45	20240405	181600	727990830	19130	19130	19130	19130	0
46	20240405	181500	727990830	19130	19130	19130	19130	0
47	20240405	181400	727990830	19130	19130	19130	19130	0
48	20240405	181300	727990830	19130	19130	19130	19130	0
49	20240405	181200	727990830	19130	19130	19130	19130	0
50	20240405	181100	727990830	19130	19130	19130	19130	0
51	20240405	181000	727990830	19130	19130	19130	19130	0
52	20240405	180900	727990830	19130	19130	19130	19130	0
53	20240405	180800	727990830	19130	19130	19130	19130	0
54	20240405	180700	727990830	19130	19130	19130	19130	0
55	20240405	180600	727990830	19130	19130	19130	19130	0
56	20240405	180500	727990830	19130	19130	19130	19130	0
57	20240405	180400	727990830	19130	19130	19130	19130	0
58	20240405	180300	727990830	19130	19130	19130	19130	0
59	20240405	180200	727990830	19130	19130	19130	19130	0
60	20240405	180100	727990830	19130	19130	19130	19130	0
61	20240405	180000	727990830	19130	19130	19130	19130	0
62	20240405	175900	727990830	19130	19130	19130	19130	799
63	20240405	175800	727990830	19130	19130	19130	19130	0
64	20240405	175700	727990830	19130	19130	19130	19130	0
65	20240405	175600	727990830	19130	19130	19130	19130	0
66	20240405	175500	727990830	19130	19130	19130	19130	0
67	20240405	175400	727990830	19130	19130	19130	19130	0
68	20240405	175300	727990830	19130	19130	19130	19130	0
69	20240405	175200	727990830	19130	19130	19130	19130	0
70	20240405	175100	727990830	19130	19130	19130	19130	0
71	20240405	175000	727990830	19130	19130	19130	19130	0
72	20240405	174900	727990830	19130	19130	19130	19130	0
73	20240405	174800	727990830	19130	19130	19130	19130	0
74	20240405	174700	727990830	19130	19130	19130	19130	0
75	20240405	174600	727990830	19130	19130	19130	19130	0
76	20240405	174500	727990830	19130	19130	19130	19130	0
77	20240405	174400	727990830	19130	19130	19130	19130	0
78	20240405	174300	727990830	19130	19130	19130	19130	0
79	20240405	174200	727990830	19130	19130	19130	19130	0
80	20240405	174100	727990830	19130	19130	19130	19130	0
81	20240405	174000	727990830	19130	19130	19130	19130	0
82	20240405	173900	727990830	19130	19130	19130	19130	0
83	20240405	173800	727990830	19130	19130	19130	19130	0
84	20240405	173700	727990830	19130	19130	19130	19130	0
85	20240405	173600	727990830	19130	19130	19130	19130	0
86	20240405	173500	727990830	19130	19130	19130	19130	0
87	20240405	173400	727990830	19130	19130	19130	19130	0
88	20240405	173300	727990830	19130	19130	19130	19130	0
89	20240405	173200	727990830	19130	19130	19130	19130	0
90	20240405	173100	727990830	19130	19130	19130	19130	0
91	20240405	173000	727990830	19130	19130	19130	19130	0
92	20240405	172900	727990830	19130	19130	19130	19130	799
93	20240405	172800	727990830	19130	19130	19130	19130	0
94	20240405	172700	727990830	19130	19130	19130	19130	0
95	20240405	172600	727990830	19130	19130	19130	19130	0
96	20240405	172500	727990830	19130	19130	19130	19130	0
97	20240405	172400	727990830	19130	19130	19130	19130	0
98	20240405	172300	727990830	19130	19130	19130	19130	0
99	20240405	172200	727990830	19130	19130	19130	19130	0
100	20240405	172100	727990830	19130	19130	19130	19130	0
101	20240405	172000	727990830	19130	19130	19130	19130	0
102	20240405	171900	727990830	19130	19130	19130	19130	0
103	20240405	171800	727990830	19130	19130	19130	19130	0
104	20240405	171700	727990830	19130	19130	19130	19130	0
105	20240405	171600	727990830	19130	19130	19130	19130	0
106	20240405	171500	727990830	19130	19130	19130	19130	0
107	20240405	171400	727990830	19130	19130	19130	19130	0
108	20240405	171300	727990830	19130	19130	19130	19130	0
109	20240405	171200	727990830	19130	19130	19130	19130	0
110	20240405	171100	727990830	19130	19130	19130	19130	0
111	20240405	171000	727990830	19130	19130	19130	19130	0
112	20240405	170900	727990830	19130	19130	19130	19130	0
113	20240405	170800	727990830	19130	19130	19130	19130	0
114	20240405	170700	727990830	19130	19130	19130	19130	0
115	20240405	170600	727990830	19130	19130	19130	19130	0
116	20240405	170500	727990830	19130	19130	19130	19130	0
117	20240405	170400	727990830	19130	19130	19130	19130	0
118	20240405	170300	727990830	19130	19130	19130	19130	0
119	20240405	170200	727990830	19130	19130	19130	19130	0
120	20240405	170100	727990830	19130	19130	19130	19130	0
121	20240405	170000	727990830	19130	19130	19130	19130	0
122	20240405	165900	727990830	19130	19130	19130	19130	799
123	20240405	165800	727990830	19130	19130	19130	19130	0
124	20240405	165700	727990830	19130	19130	19130	19130	0
125	20240405	165600	727990830	19130	19130	19130	19130	0
126	20240405	165500	727990830	19130	19130	19130	19130	0
127	20240405	165400	727990830	19130	19130	19130	19130	0
128	20240405	165300	727990830	19130	19130	19130	19130	0
129	20240405	165200	727990830	19130	19130	19130	19130	0
130	20240405	165100	727990830	19130	19130	19130	19130	0
131	20240405	165000	727990830	19130	19130	19130	19130	0
132	20240405	164900	727990830	19130	19130	19130	19130	0
133	20240405	164800	727990830	19130	19130	19130	19130	0
134	20240405	164700	727990830	19130	19130	19130	19130	0
135	20240405	164600	727990830	19130	19130	19130	19130	0
136	20240405	164500	727990830	19130	19130	19130	19130	0
137	20240405	164400	727990830	19130	19130	19130	19130	0
138	20240405	164300	727990830	19130	19130	19130	19130	0
139	20240405	164200	727990830	19130	19130	19130	19130	0
140	20240405	164100	727990830	19130	19130	19130	19130	0
141	20240405	164000	727990830	19130	19130	19130	19130	0
142	20240405	163900	727990830	19130	19130	19130	19130	0
143	20240405	163800	727990830	19130	19130	19130	19130	0
144	20240405	163700	727990830	19130	19130	19130	19130	0
145	20240405	163600	727990830	19130	19130	19130	19130	0
146	20240405	163500	727990830	19130	19130	19130	19130	0
147	20240405	163400	727990830	19130	19130	19130	19130	0
148	20240405	163300	727990830	19130	19130	19130	19130	0
149	20240405	163200	727990830	19130	19130	19130	19130	0
150	20240405	163100	727990830	19130	19130	19130	19130	0
151	20240405	163000	727990830	19130	19130	19130	19130	0
152	20240405	162900	727990830	19130	19130	19130	19130	799
153	20240405	162800	727990830	19130	19130	19130	19130	0
154	20240405	162700	727990830	19130	19130	19130	19130	0
155	20240405	162600	727990830	19130	19130	19130	19130	0
156	20240405	162500	727990830	19130	19130	19130	19130	0
157	20240405	162400	727990830	19130	19130	19130	19130	0
158	20240405	162300	727990830	19130	19130	19130	19130	0
159	20240405	162200	727990830	19130	19130	19130	19130	0
160	20240405	162100	727990830	19130	19130	19130	19130	0
161	20240405	162000	727990830	19130	19130	19130	19130	0
162	20240405	161900	727990830	19130	19130	19130	19130	0
163	20240405	161800	727990830	19130	19130	19130	19130	0
164	20240405	161700	727990830	19130	19130	19130	19130	0
165	20240405	161600	727990830	19130	19130	19130	19130	0
166	20240405	161500	727990830	19130	19130	19130	19130	0
167	20240405	161400	727990830	19130	19130	19130	19130	0
168	20240405	161300	727990830	19130	19130	19130	19130	0
169	20240405	161200	727990830	19130	19130	19130	19130	0
170	20240405	161100	727990830	19130	19130	19130	19130	0
171	20240405	161000	727990830	19130	19130	19130	19130	0
172	20240405	160900	727990830	19130	19130	19130	19130	0
173	20240405	160800	727990830	19130	19130	19130	19130	0
174	20240405	160700	727990830	19130	19130	19130	19130	0
175	20240405	160600	727990830	19130	19130	19130	19130	0
176	20240405	160500	727990830	19130	19130	19130	19130	0
177	20240405	160400	727990830	19130	19130	19130	19130	0
178	20240405	160300	727990830	19130	19130	19130	19130	0
179	20240405	160200	727990830	19130	19130	19130	19130	0
180	20240405	160100	727990830	19130	19130	19130	19130	0
181	20240405	160000	727990830	19130	19130	19130	19130	0
182	20240405	155900	727990830	19130	19130	19130	19130	799
183	20240405	155800	727990830	19130	19130	19130	19130	0
184	20240405	155700	727990830	19130	19130	19130	19130	0
185	20240405	155600	727990830	19130	19130	19130	19130	0
186	20240405	155500	727990830	19130	19130	19130	19130	0
187	20240405	155400	727990830	19130	19130	19130	19130	0
188	20240405	155300	727990830	19130	19130	19130	19130	0
189	20240405	155200	727990830	19130	19130	19130	19130	0
190	20240405	155100	727990830	19130	19130	19130	19130	0
191	20240405	155000	727990830	19130	19130	19130	19130	0
192	20240405	154900	727990830	19130	19130	19130	19130	0
193	20240405	154800	727990830	19130	19130	19130	19130	0
194	20240405	154700	727990830	19130	19130	19130	19130	0
195	20240405	154600	727990830	19130	19130	19130	19130	0
196	20240405	154500	727990830	19130	19130	19130	19130	0
197	20240405	154400	727990830	19130	19130	19130	19130	0
198	20240405	154300	727990830	19130	19130	19130	19130	0
199	20240405	154200	727990830	19130	19130	19130	19130	0
200	20240405	154100	727990830	19130	19130	19130	19130	0
201	20240405	154000	727990830	19130	19130	19130	19130	0
202	20240405	153900	727990830	19130	19130	19130	19130	0
203	20240405	153800	727990830	19130	19130	19130	19130	0
204	20240405	153700	727990830	19130	19130	19130	19130	0
205	20240405	153600	727990830	19130	19130	19130	19130	0
206	20240405	153500	727990830	19130	19130	19130	19130	0
207	20240405	153400	727990830	19130	19130	19130	19130	0
208	20240405	153300	727990830	19130	19130	19130	19130	0
209	20240405	153200	727990830	19130	19130	19130	19130	0
210	20240405	153100	727990830	19130	19130	19130	19130	0
211	20240405	153000	727990830	19130	19130	19130	19130	799
212	20240405	152900	712705960	19120	19120	19120	19120	0
213	20240405	152800	712705960	19120	19120	19120	19120	0
214	20240405	152700	712705960	19120	19120	19120	19120	0
215	20240405	152600	712705960	19120	19120	19120	19120	0
216	20240405	152500	712705960	19120	19120	19120	19120	0
217	20240405	152400	712705960	19120	19120	19120	19120	0
218	20240405	152300	712705960	19120	19120	19120	19120	0
219	20240405	152200	712705960	19120	19120	19120	19120	0
220	20240405	152100	712705960	19120	19120	19120	19120	0
221	20240405	152000	712705960	19120	19120	19120	19120	0
222	20240405	151900	712705960	19120	19080	19120	19070	295
223	20240405	151800	707071590	19080	19130	19130	19080	788
224	20240405	151700	692016930	19120	19150	19150	19120	8
225	20240405	151600	691863790	19120	19130	19130	19120	70
226	20240405	151500	690524700	19130	19130	19130	19130	3
227	20240405	151400	690467310	19130	19150	19160	19130	210
228	20240405	151300	686447570	19150	19130	19150	19120	149
229	20240405	151200	683597050	19130	19120	19130	19120	27
230	20240405	151100	683080580	19120	19120	19120	19120	192
231	20240405	151000	679409540	19120	19120	19120	19120	9
232	20240405	150900	679237460	19120	19120	19120	19120	114
233	20240405	150800	677057780	19130	19120	19130	19120	5
234	20240405	150700	676962150	19120	19120	19130	19120	8
235	20240405	150600	676809140	19120	19120	19130	19120	6
236	20240405	150500	676694380	19120	19120	19120	19120	4
237	20240405	150400	676617900	19110	19110	19110	19110	2
238	20240405	150300	676579680	19120	19130	19130	19120	86
239	20240405	150200	674935310	19130	19130	19130	19130	7
240	20240405	150100	674801400	19130	19130	19130	19130	1
241	20240405	150000	674782270	19130	19130	19130	19130	1
242	20240405	145900	674763140	19120	19120	19120	19120	0
243	20240405	145800	674763140	19120	19120	19120	19120	340
244	20240405	145700	668262340	19130	19130	19130	19130	5
245	20240405	145600	668166690	19120	19120	19120	19120	0
246	20240405	145500	668166690	19120	19120	19120	19120	32
247	20240405	145400	667554850	19120	19120	19120	19120	187
248	20240405	145300	663979410	19120	19120	19120	19120	21
249	20240405	145200	663577890	19120	19110	19120	19110	65
250	20240405	145100	662335680	19110	19110	19110	19110	13
251	20240405	145000	662087250	19120	19120	19120	19120	0
252	20240405	144900	662087250	19120	19120	19120	19120	0
253	20240405	144800	662087250	19120	19120	19120	19120	1
254	20240405	144700	662068130	19120	19110	19120	19110	138
255	20240405	144600	659429990	19100	19070	19100	19070	921
256	20240405	144500	641859740	19070	19070	19070	19070	227
257	20240405	144400	637530850	19070	19070	19070	19070	26
258	20240405	144300	637035030	19070	19070	19070	19070	0
259	20240405	144200	637035030	19070	19060	19070	19060	130
260	20240405	144100	634557150	19060	19050	19060	19050	50
261	20240405	144000	633604640	19050	19060	19060	19050	1282
262	20240405	143900	609176420	19060	19060	19060	19060	50
263	20240405	143800	608223420	19060	19060	19060	19060	60
264	20240405	143700	607079820	19070	19070	19070	19070	5
265	20240405	143600	606984470	19070	19070	19070	19060	271
266	20240405	143500	601819100	19070	19070	19070	19070	47
267	20240405	143400	600922810	19070	19070	19070	19070	0
268	20240405	143300	600922810	19070	19070	19070	19070	192
269	20240405	143200	597261370	19070	19070	19070	19060	201
270	20240405	143100	593428350	19070	19060	19070	19060	26
271	20240405	143000	592932730	19060	19060	19070	19060	86
272	20240405	142900	591293560	19060	19070	19070	19060	47
273	20240405	142800	590397640	19060	19070	19070	19060	23
274	20240405	142700	589959210	19060	19060	19060	19060	6
275	20240405	142600	589844850	19070	19060	19070	19060	18
276	20240405	142500	589501760	19060	19060	19060	19060	6
277	20240405	142400	589387400	19060	19070	19070	19060	33
278	20240405	142300	588758150	19070	19080	19080	19070	35
279	20240405	142200	588090650	19070	19070	19070	19070	19
280	20240405	142100	587728320	19070	19070	19070	19070	62
281	20240405	142000	586545980	19070	19070	19070	19070	53
282	20240405	141900	585535270	19070	19070	19070	19070	47
283	20240405	141800	584638980	19070	19080	19080	19070	25
284	20240405	141700	584162160	19060	19070	19070	19060	32
285	20240405	141600	583551930	19070	19070	19070	19070	6
286	20240405	141500	583437510	19070	19070	19070	19070	19
287	20240405	141400	583075180	19070	19070	19080	19070	56
288	20240405	141300	582007210	19070	19080	19080	19070	11
289	20240405	141200	581797390	19070	19070	19080	19070	246
290	20240405	141100	577106160	19070	19070	19070	19070	12
291	20240405	141000	576877320	19070	19070	19070	19070	12
292	20240405	140900	576648480	19070	19070	19070	19070	56
293	20240405	140800	575580560	19070	19070	19080	19070	17
294	20240405	140700	575256320	19070	19070	19070	19070	23
295	20240405	140600	574817710	19070	19070	19080	19070	168
296	20240405	140500	571613940	19070	19070	19070	19070	70
297	20240405	140400	570279040	19070	19070	19070	19070	12
298	20240405	140300	570050200	19070	19070	19080	19070	63
299	20240405	140200	568848690	19070	19070	19070	19070	23
300	20240405	140100	568410080	19070	19070	19080	19070	37
301	20240405	140000	567704480	19070	19070	19080	19070	18
302	20240405	135900	567361210	19070	19070	19070	19070	35
303	20240405	135800	566693760	19070	19070	19080	19070	11
304	20240405	135700	566483940	19070	19070	19070	19070	60
305	20240405	135600	565339740	19070	19070	19080	19070	17
306	20240405	135500	565015500	19070	19070	19070	19070	13
307	20240405	135400	564767590	19070	19070	19080	19070	8
308	20240405	135300	564615010	19070	19080	19080	19070	214
309	20240405	135200	560532110	19080	19080	19090	19080	48
310	20240405	135100	559616260	19080	19080	19080	19080	5
311	20240405	135000	559520860	19080	19080	19090	19080	26
312	20240405	134900	559024760	19080	19080	19080	19080	26
313	20240405	134800	558528680	19080	19080	19090	19080	25
314	20240405	134700	558051620	19080	19080	19090	19080	49
315	20240405	134600	557116690	19080	19080	19080	19080	5
316	20240405	134500	557021290	19080	19080	19090	19080	14
317	20240405	134400	556754160	19080	19080	19080	19080	6
318	20240405	134300	556639680	19090	19070	19090	19070	482
319	20240405	134200	547443220	19070	19070	19080	19070	489
320	20240405	134100	538117980	19070	19070	19070	19070	23
321	20240405	134000	537679370	19070	19070	19070	19070	12
322	20240405	133900	537450530	19070	19080	19080	19070	16
323	20240405	133800	537145360	19070	19070	19070	19070	19
324	20240405	133700	536783030	19070	19070	19070	19070	15
325	20240405	133600	536496980	19070	19070	19080	19070	25
326	20240405	133500	536020120	19070	19070	19080	19070	6
327	20240405	133400	535905690	19070	19090	19090	19070	954
328	20240405	133300	517703350	19080	19080	19080	19080	25
329	20240405	133200	517226350	19080	19080	19080	19080	6
330	20240405	133100	517111870	19080	19080	19080	19080	26
331	20240405	133000	516615790	19080	19080	19090	19080	17
332	20240405	132900	516291420	19080	19080	19090	19080	39
333	20240405	132800	515547250	19080	19080	19080	19080	16
334	20240405	132700	515241970	19080	19080	19080	19080	6
335	20240405	132600	515127490	19090	19080	19090	19080	21
336	20240405	132500	514726800	19080	19080	19080	19080	7
337	20240405	132400	514593240	19090	19080	19090	19070	195
338	20240405	132300	510872570	19070	19070	19070	19070	11
339	20240405	132200	510662800	19070	19070	19070	19070	10
340	20240405	132100	510472100	19070	19070	19080	19070	7
341	20240405	132000	510338590	19070	19070	19070	19070	23
342	20240405	131900	509899980	19070	19080	19080	19070	13
343	20240405	131800	509651990	19070	19080	19080	19070	9
344	20240405	131700	509480320	19070	19080	19080	19070	21
345	20240405	131600	509079690	19080	19080	19090	19080	31
346	20240405	131500	508488010	19080	19080	19080	19080	24
347	20240405	131400	508030090	19080	19080	19090	19080	100
348	20240405	131300	506122040	19080	19070	19080	19070	316
349	20240405	131200	500092910	19070	19070	19080	19070	216
350	20240405	131100	495973780	19070	19070	19080	19070	7
351	20240405	131000	495840270	19070	19070	19080	19070	18
352	20240405	130900	495496990	19070	19070	19080	19070	23
353	20240405	130800	495058330	19070	19070	19070	19070	36
354	20240405	130700	494371810	19070	19070	19080	19070	16
355	20240405	130600	494066670	19070	19070	19080	19070	6
356	20240405	130500	493952240	19070	19070	19080	19070	18
357	20240405	130400	493608970	19070	19070	19080	19070	13
358	20240405	130300	493361010	19070	19080	19080	19070	113
359	20240405	130200	491204990	19080	19080	19080	19080	26
360	20240405	130100	490708910	19080	19090	19090	19080	19
361	20240405	130000	490346370	19080	19080	19090	19080	244
362	20240405	125900	485690840	19080	19080	19080	19080	5
363	20240405	125800	485595440	19080	19080	19080	19070	15
364	20240405	125700	485309280	19080	19070	19080	19070	41
365	20240405	125600	484527060	19070	19070	19070	19070	281
366	20240405	125500	479168390	19070	19060	19070	19060	15
367	20240405	125400	478882470	19070	19070	19070	19070	11
368	20240405	125300	478672700	19070	19070	19070	19070	429
369	20240405	125200	470491670	19080	19090	19090	19080	236
370	20240405	125100	465987000	19090	19090	19090	19090	0
371	20240405	125000	465987000	19090	19100	19100	19090	19
372	20240405	124900	465624240	19100	19100	19100	19100	18
373	20240405	124800	465280440	19100	19090	19100	19090	14
374	20240405	124700	465013170	19090	19090	19090	19090	11
375	20240405	124600	464803180	19090	19090	19090	19090	0
376	20240405	124500	464803180	19090	19100	19100	19090	20
377	20240405	124400	464421320	19100	19100	19100	19100	10
378	20240405	124300	464230320	19090	19100	19100	19090	13
379	20240405	124200	463982070	19110	19110	19110	19110	6
380	20240405	124100	463867410	19110	19110	19110	19110	94
381	20240405	124000	462071070	19120	19120	19120	19120	25
382	20240405	123900	461593070	19110	19110	19110	19110	3
383	20240405	123800	461535740	19110	19120	19120	19110	12
384	20240405	123700	461306380	19120	19120	19120	19120	14
385	20240405	123600	461038700	19120	19100	19120	19100	138
386	20240405	123500	458402780	19100	19100	19100	19100	65
387	20240405	123400	457161280	19100	19100	19100	19100	100
388	20240405	123300	455251280	19090	19090	19090	19090	9
389	20240405	123200	455079470	19100	19100	19100	19100	0
390	20240405	123100	455079470	19100	19090	19100	19090	174
391	20240405	123000	451756270	19100	19090	19100	19090	13
392	20240405	122900	451508040	19090	19090	19090	19090	8
393	20240405	122800	451355320	19090	19090	19090	19090	8
394	20240405	122700	451202600	19090	19090	19090	19090	152
395	20240405	122600	448300920	19100	19090	19100	19090	88
396	20240405	122500	446620990	19080	19080	19080	19070	439
397	20240405	122400	438244930	19080	19070	19080	19070	18
398	20240405	122300	437901660	19080	19070	19080	19070	20
399	20240405	122200	437520160	19070	19080	19080	19070	14
400	20240405	122100	437253110	19080	19080	19080	19070	34
401	20240405	122000	436604570	19080	19080	19080	19080	43
402	20240405	121900	435784130	19080	19110	19110	19080	2083
403	20240405	121800	396029700	19120	19110	19120	19110	7
404	20240405	121700	395895920	19110	19110	19110	19100	91
405	20240405	121600	394156940	19110	19110	19110	19100	189
406	20240405	121500	390545220	19110	19100	19110	19100	129
407	20240405	121400	388080190	19110	19100	19110	19100	15
408	20240405	121300	387793630	19100	19110	19110	19100	8
409	20240405	121200	387640810	19110	19110	19110	19100	42
410	20240405	121100	386838450	19110	19110	19110	19100	154
411	20240405	121000	383895680	19120	19110	19120	19110	23
412	20240405	120900	383456080	19110	19110	19110	19110	15
413	20240405	120800	383169430	19120	19120	19120	19120	11
414	20240405	120700	382959110	19110	19110	19110	19110	261
415	20240405	120600	377971400	19100	19100	19100	19090	81
416	20240405	120500	376424360	19090	19090	19090	19090	0
417	20240405	120400	376424360	19090	19090	19090	19090	13
418	20240405	120300	376176190	19090	19090	19090	19090	6
419	20240405	120200	376061650	19100	19100	19100	19100	299
420	20240405	120100	370350750	19090	19090	19100	19090	106
421	20240405	120000	368326360	19100	19090	19100	19090	73
422	20240405	115900	366932780	19090	19090	19090	19090	17
423	20240405	115800	366608250	19090	19090	19090	19090	17
424	20240405	115700	366283720	19090	19090	19100	19090	21
425	20240405	115600	365882820	19090	19090	19090	19090	70
426	20240405	115500	364546520	19080	19080	19080	19080	12
427	20240405	115400	364317560	19100	19090	19100	19080	214
428	20240405	115300	360233200	19100	19090	19100	19090	23
429	20240405	115200	359794110	19090	19090	19090	19090	7
430	20240405	115100	359660480	19090	19100	19100	19090	36
431	20240405	115000	358973150	19100	19090	19100	19090	15
432	20240405	114900	358686760	19100	19090	19100	19090	76
433	20240405	114800	357235870	19100	19090	19100	19090	18
434	20240405	114700	356892240	19090	19090	19090	19090	11
435	20240405	114600	356682250	19090	19090	19090	19090	265
436	20240405	114500	351623400	19080	19080	19080	19080	194
437	20240405	114400	347921880	19090	19090	19090	19090	3
438	20240405	114300	347864610	19080	19080	19080	19080	6
439	20240405	114200	347750130	19090	19080	19090	19080	8
440	20240405	114100	347597480	19090	19090	19090	19090	51
441	20240405	114000	346623890	19080	19080	19080	19080	16
442	20240405	113900	346318610	19080	19080	19080	19080	7
443	20240405	113800	346185050	19080	19080	19090	19080	259
444	20240405	113700	341243230	19080	19090	19090	19080	18
445	20240405	113600	340899690	19090	19080	19090	19080	31
446	20240405	113500	340308150	19080	19080	19080	19080	11
447	20240405	113400	340098270	19090	19080	19090	19080	14
448	20240405	113300	339831140	19080	19090	19090	19080	61
449	20240405	113200	338666760	19090	19090	19090	19090	7
450	20240405	113100	338533130	19090	19080	19090	19080	14
451	20240405	113000	338265940	19090	19080	19090	19080	78
452	20240405	112900	336777090	19090	19100	19100	19090	12
453	20240405	112800	336548000	19090	19090	19090	19090	17
454	20240405	112700	336223470	19090	19090	19090	19090	320
455	20240405	112600	330114670	19100	19100	19100	19100	5
456	20240405	112500	330019170	19100	19100	19100	19100	71
457	20240405	112400	328663070	19110	19100	19110	19100	71
458	20240405	112300	327306900	19090	19100	19110	19090	445
459	20240405	112200	318806780	19110	19110	19110	19100	212
460	20240405	112100	314757560	19110	19110	19120	19100	214
461	20240405	112000	310668600	19110	19120	19120	19110	6
462	20240405	111900	310553930	19110	19110	19110	19110	21
463	20240405	111800	310152620	19120	19120	19120	19110	18
464	20240405	111700	309808580	19120	19110	19120	19110	14
465	20240405	111600	309540980	19110	19110	19110	19110	12
466	20240405	111500	309311660	19110	19110	19110	19110	24
467	20240405	111400	308853020	19110	19110	19110	19110	22
468	20240405	111300	308432600	19120	19120	19120	19110	264
469	20240405	111200	303387040	19120	19110	19120	19110	25
470	20240405	111100	302909280	19120	19120	19120	19120	1
471	20240405	111000	302890160	19120	19130	19130	19110	516
472	20240405	110900	293019940	19130	19130	19130	19130	19
473	20240405	110800	292656470	19140	19140	19140	19140	14
474	20240405	110700	292388510	19140	19140	19140	19130	28
475	20240405	110600	291852750	19130	19130	19130	19130	6
476	20240405	110500	291737970	19140	19130	19140	19130	24
477	20240405	110400	291278840	19140	19140	19140	19130	64
478	20240405	110300	290053950	19130	19130	19130	19130	6
479	20240405	110200	289939170	19140	19140	19140	19130	112
480	20240405	110100	287795590	19130	19150	19150	19130	14
481	20240405	110000	287527660	19130	19130	19130	19130	16
482	20240405	105900	287221580	19140	19140	19140	19140	10
483	20240405	105800	287030180	19140	19140	19150	19140	27
484	20240405	105700	286513390	19140	19150	19160	19140	74
485	20240405	105600	285096400	19150	19150	19160	19150	21
486	20240405	105500	284694220	19150	19160	19160	19150	124
487	20240405	105400	282318410	19180	19170	19180	19170	47
488	20240405	105300	281417400	19170	19180	19190	19170	161
489	20240405	105200	278330270	19180	19180	19180	19180	13
490	20240405	105100	278080930	19180	19180	19180	19180	5
491	20240405	105000	277985030	19180	19180	19180	19180	70
492	20240405	104900	276642430	19180	19180	19180	19180	7
493	20240405	104800	276508170	19180	19180	19180	19180	10
494	20240405	104700	276316370	19180	19190	19190	19180	8
495	20240405	104600	276162920	19190	19190	19190	19180	21
496	20240405	104500	275759990	19180	19190	19190	19180	27
497	20240405	104400	275241970	19190	19190	19190	19190	71
498	20240405	104300	273879480	19180	19190	19190	19180	14
499	20240405	104200	273610920	19190	19190	19190	19190	16
500	20240405	104100	273303880	19190	19190	19190	19190	67
501	20240405	104000	272018150	19190	19190	19190	19190	16
502	20240405	103900	271711110	19200	19200	19200	19200	11
503	20240405	103800	271499910	19190	19190	19190	19190	16
504	20240405	103700	271192870	19190	19190	19190	19190	7
505	20240405	103600	271058540	19190	19190	19190	19190	17
506	20240405	103500	270732310	19190	19210	19210	19190	978
507	20240405	103400	251952990	19210	19210	19210	19200	222
508	20240405	103300	247688450	19210	19210	19210	19210	20
509	20240405	103200	247304250	19200	19200	19200	19200	7
510	20240405	103100	247169850	19200	19200	19200	19200	15
511	20240405	103000	246881850	19200	19200	19200	19200	54
512	20240405	102900	245845050	19200	19220	19220	19200	17
513	20240405	102800	245518580	19220	19220	19220	19220	12
514	20240405	102700	245287940	19220	19240	19240	19220	6
515	20240405	102600	245172530	19240	19260	19260	19240	902
516	20240405	102500	227800330	19280	19270	19280	19270	271
517	20240405	102400	222577860	19280	19280	19280	19280	73
518	20240405	102300	221170420	19290	19300	19300	19290	46
519	20240405	102200	220282920	19310	19290	19310	19290	100
520	20240405	102100	218352330	19290	19310	19310	19290	71
521	20240405	102000	216982270	19320	19290	19320	19290	680
522	20240405	101900	203857960	19280	19270	19280	19270	316
523	20240405	101800	197765740	19270	19270	19270	19270	5
524	20240405	101700	197669390	19270	19270	19270	19270	30
525	20240405	101600	197091290	19270	19260	19270	19260	284
526	20240405	101500	191620360	19260	19260	19260	19260	0
527	20240405	101400	191620360	19260	19250	19270	19250	296
528	20240405	101300	185919230	19260	19250	19260	19250	8
529	20240405	101200	185765210	19270	19270	19270	19260	116
530	20240405	101100	183530600	19270	19270	19270	19250	402
531	20240405	101000	175786960	19260	19220	19260	19220	124
532	20240405	100900	173400580	19220	19250	19250	19220	93
533	20240405	100800	171610610	19250	19260	19260	19250	225
534	20240405	100700	167277180	19270	19260	19270	19260	52
535	20240405	100600	166275230	19260	19270	19270	19260	100
536	20240405	100500	164348310	19260	19260	19260	19260	18
537	20240405	100400	164001630	19260	19260	19260	19250	47
538	20240405	100300	163096490	19260	19210	19260	19210	483
539	20240405	100200	153806550	19200	19180	19200	19180	276
540	20240405	100100	148509990	19180	19180	19190	19180	14
541	20240405	100000	148241460	19180	19190	19190	19180	20
542	20240405	095900	147857850	19180	19180	19190	19180	106
543	20240405	095800	145824680	19180	19180	19180	19180	1
544	20240405	095700	145805500	19180	19180	19180	19180	16
545	20240405	095600	145498620	19180	19180	19190	19180	3
546	20240405	095500	145441070	19180	19180	19190	19180	26
547	20240405	095400	144942290	19180	19180	19180	19180	3
548	20240405	095300	144884750	19180	19180	19190	19180	18
549	20240405	095200	144539470	19180	19180	19180	19180	8
550	20240405	095100	144386030	19180	19190	19190	19180	9
551	20240405	095000	144213340	19180	19180	19180	19180	10
552	20240405	094900	144021540	19180	19190	19190	19180	88
553	20240405	094800	142332840	19190	19190	19190	19190	15
554	20240405	094700	142044990	19190	19190	19190	19190	11
555	20240405	094600	141833900	19190	19200	19210	19190	118
556	20240405	094500	139568460	19200	19210	19220	19200	54
557	20240405	094400	138531100	19220	19220	19220	19210	4
558	20240405	094300	138454230	19210	19220	19220	19210	23
559	20240405	094200	138012390	19210	19220	19220	19210	6
560	20240405	094100	137897090	19220	19210	19220	19210	13
561	20240405	094000	137647340	19210	19220	19220	19210	111
562	20240405	093900	135514020	19210	19220	19220	19210	18
563	20240405	093800	135168170	19210	19220	19220	19210	34
564	20240405	093700	134515020	19210	19210	19210	19210	112
565	20240405	093600	132363500	19220	19210	19220	19210	13
566	20240405	093500	132113760	19220	19210	19220	19210	11
567	20240405	093400	131902430	19210	19210	19210	19210	33
568	20240405	093300	131268500	19200	19200	19200	19200	162
569	20240405	093200	128158100	19190	19190	19200	19190	57
570	20240405	093100	127064110	19180	19190	19190	19180	16
571	20240405	093000	126757170	19200	19190	19200	19170	872
572	20240405	092900	110027510	19190	19180	19190	19180	2
573	20240405	092800	109989140	19180	19190	19190	19180	27
574	20240405	092700	109471160	19190	19190	19200	19190	33
575	20240405	092600	108837840	19190	19190	19200	19180	46
576	20240405	092500	107955050	19190	19140	19190	19140	484
577	20240405	092400	98677330	19130	19110	19130	19110	86
578	20240405	092300	97032780	19110	19100	19110	19100	73
579	20240405	092200	95637810	19100	19120	19120	19100	39
580	20240405	092100	94892150	19120	19120	19120	19120	73
581	20240405	092000	93496390	19120	19110	19120	19110	41
582	20240405	091900	92712620	19110	19120	19120	19100	68
583	20240405	091800	91412780	19140	19170	19170	19140	149
584	20240405	091700	88557140	19170	19150	19170	19150	57
585	20240405	091600	87464820	19160	19140	19170	19140	95
586	20240405	091500	85645910	19140	19090	19140	19090	140
587	20240405	091400	82970570	19090	19080	19100	19080	413
588	20240405	091300	75085370	19090	19080	19090	19080	109
589	20240405	091200	73005610	19090	19090	19090	19080	17
590	20240405	091100	72681180	19090	19130	19130	19080	1344
591	20240405	091000	47008310	19110	19110	19110	19110	14
592	20240405	090900	46740770	19100	19090	19110	19090	1004
593	20240405	090800	27556400	19090	19090	19090	19090	63
594	20240405	090700	26353730	19090	19090	19090	19090	168
595	20240405	090600	23146610	19090	19070	19090	19070	102
596	20240405	090500	21200480	19090	19080	19090	19080	156
597	20240405	090400	18223990	19080	19080	19110	19080	84
598	20240405	090300	16620530	19080	19110	19110	19080	343
599	20240405	090200	10069890	19110	19140	19150	19110	209
600	20240405	090100	6072580	19140	19150	19150	19140	163
601	20240405	090000	2951730	19160	19160	19200	19150	154