KissMeData/020000/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185900	726566620	18890	18890	18890	18890	433
3	20240408	185800	726566620	18890	18890	18890	18890	0
4	20240408	185700	726566620	18890	18890	18890	18890	0
5	20240408	185600	726566620	18890	18890	18890	18890	0
6	20240408	185500	726566620	18890	18890	18890	18890	0
7	20240408	185400	726566620	18890	18890	18890	18890	0
8	20240408	185300	726566620	18890	18890	18890	18890	0
9	20240408	185200	726566620	18890	18890	18890	18890	0
10	20240408	185100	726566620	18890	18890	18890	18890	0
11	20240408	185000	726566620	18890	18890	18890	18890	0
12	20240408	184900	726566620	18890	18890	18890	18890	0
13	20240408	184800	726566620	18890	18890	18890	18890	0
14	20240408	184700	726566620	18890	18890	18890	18890	0
15	20240408	184600	726566620	18890	18890	18890	18890	0
16	20240408	184500	726566620	18890	18890	18890	18890	0
17	20240408	184400	726566620	18890	18890	18890	18890	0
18	20240408	184300	726566620	18890	18890	18890	18890	0
19	20240408	184200	726566620	18890	18890	18890	18890	0
20	20240408	184100	726566620	18890	18890	18890	18890	0
21	20240408	184000	726566620	18890	18890	18890	18890	0
22	20240408	183900	726566620	18890	18890	18890	18890	0
23	20240408	183800	726566620	18890	18890	18890	18890	0
24	20240408	183700	726566620	18890	18890	18890	18890	0
25	20240408	183600	726566620	18890	18890	18890	18890	0
26	20240408	183500	726566620	18890	18890	18890	18890	0
27	20240408	183400	726566620	18890	18890	18890	18890	0
28	20240408	183300	726566620	18890	18890	18890	18890	0
29	20240408	183200	726566620	18890	18890	18890	18890	0
30	20240408	183100	726566620	18890	18890	18890	18890	0
31	20240408	183000	726566620	18890	18890	18890	18890	0
32	20240408	182900	726566620	18890	18890	18890	18890	433
33	20240408	182800	726566620	18890	18890	18890	18890	0
34	20240408	182700	726566620	18890	18890	18890	18890	0
35	20240408	182600	726566620	18890	18890	18890	18890	0
36	20240408	182500	726566620	18890	18890	18890	18890	0
37	20240408	182400	726566620	18890	18890	18890	18890	0
38	20240408	182300	726566620	18890	18890	18890	18890	0
39	20240408	182200	726566620	18890	18890	18890	18890	0
40	20240408	182100	726566620	18890	18890	18890	18890	0
41	20240408	182000	726566620	18890	18890	18890	18890	0
42	20240408	181900	726566620	18890	18890	18890	18890	0
43	20240408	181800	726566620	18890	18890	18890	18890	0
44	20240408	181700	726566620	18890	18890	18890	18890	0
45	20240408	181600	726566620	18890	18890	18890	18890	0
46	20240408	181500	726566620	18890	18890	18890	18890	0
47	20240408	181400	726566620	18890	18890	18890	18890	0
48	20240408	181300	726566620	18890	18890	18890	18890	0
49	20240408	181200	726566620	18890	18890	18890	18890	0
50	20240408	181100	726566620	18890	18890	18890	18890	0
51	20240408	181000	726566620	18890	18890	18890	18890	0
52	20240408	180900	726566620	18890	18890	18890	18890	0
53	20240408	180800	726566620	18890	18890	18890	18890	0
54	20240408	180700	726566620	18890	18890	18890	18890	0
55	20240408	180600	726566620	18890	18890	18890	18890	0
56	20240408	180500	726566620	18890	18890	18890	18890	0
57	20240408	180400	726566620	18890	18890	18890	18890	0
58	20240408	180300	726566620	18890	18890	18890	18890	0
59	20240408	180200	726566620	18890	18890	18890	18890	0
60	20240408	180100	726566620	18890	18890	18890	18890	0
61	20240408	180000	726566620	18890	18890	18890	18890	0
62	20240408	175900	726566620	18890	18890	18890	18890	433
63	20240408	175800	726566620	18890	18890	18890	18890	0
64	20240408	175700	726566620	18890	18890	18890	18890	0
65	20240408	175600	726566620	18890	18890	18890	18890	0
66	20240408	175500	726566620	18890	18890	18890	18890	0
67	20240408	175400	726566620	18890	18890	18890	18890	0
68	20240408	175300	726566620	18890	18890	18890	18890	0
69	20240408	175200	726566620	18890	18890	18890	18890	0
70	20240408	175100	726566620	18890	18890	18890	18890	0
71	20240408	175000	726566620	18890	18890	18890	18890	0
72	20240408	174900	726566620	18890	18890	18890	18890	0
73	20240408	174800	726566620	18890	18890	18890	18890	0
74	20240408	174700	726566620	18890	18890	18890	18890	0
75	20240408	174600	726566620	18890	18890	18890	18890	0
76	20240408	174500	726566620	18890	18890	18890	18890	0
77	20240408	174400	726566620	18890	18890	18890	18890	0
78	20240408	174300	726566620	18890	18890	18890	18890	0
79	20240408	174200	726566620	18890	18890	18890	18890	0
80	20240408	174100	726566620	18890	18890	18890	18890	0
81	20240408	174000	726566620	18890	18890	18890	18890	0
82	20240408	173900	726566620	18890	18890	18890	18890	0
83	20240408	173800	726566620	18890	18890	18890	18890	0
84	20240408	173700	726566620	18890	18890	18890	18890	0
85	20240408	173600	726566620	18890	18890	18890	18890	0
86	20240408	173500	726566620	18890	18890	18890	18890	0
87	20240408	173400	726566620	18890	18890	18890	18890	0
88	20240408	173300	726566620	18890	18890	18890	18890	0
89	20240408	173200	726566620	18890	18890	18890	18890	0
90	20240408	173100	726566620	18890	18890	18890	18890	0
91	20240408	173000	726566620	18890	18890	18890	18890	0
92	20240408	172900	726566620	18890	18890	18890	18890	433
93	20240408	172800	726566620	18890	18890	18890	18890	0
94	20240408	172700	726566620	18890	18890	18890	18890	0
95	20240408	172600	726566620	18890	18890	18890	18890	0
96	20240408	172500	726566620	18890	18890	18890	18890	0
97	20240408	172400	726566620	18890	18890	18890	18890	0
98	20240408	172300	726566620	18890	18890	18890	18890	0
99	20240408	172200	726566620	18890	18890	18890	18890	0
100	20240408	172100	726566620	18890	18890	18890	18890	0
101	20240408	172000	726566620	18890	18890	18890	18890	0
102	20240408	171900	726566620	18890	18890	18890	18890	0
103	20240408	171800	726566620	18890	18890	18890	18890	0
104	20240408	171700	726566620	18890	18890	18890	18890	0
105	20240408	171600	726566620	18890	18890	18890	18890	0
106	20240408	171500	726566620	18890	18890	18890	18890	0
107	20240408	171400	726566620	18890	18890	18890	18890	0
108	20240408	171300	726566620	18890	18890	18890	18890	0
109	20240408	171200	726566620	18890	18890	18890	18890	0
110	20240408	171100	726566620	18890	18890	18890	18890	0
111	20240408	171000	726566620	18890	18890	18890	18890	0
112	20240408	170900	726566620	18890	18890	18890	18890	0
113	20240408	170800	726566620	18890	18890	18890	18890	0
114	20240408	170700	726566620	18890	18890	18890	18890	0
115	20240408	170600	726566620	18890	18890	18890	18890	0
116	20240408	170500	726566620	18890	18890	18890	18890	0
117	20240408	170400	726566620	18890	18890	18890	18890	0
118	20240408	170300	726566620	18890	18890	18890	18890	0
119	20240408	170200	726566620	18890	18890	18890	18890	0
120	20240408	170100	726566620	18890	18890	18890	18890	0
121	20240408	170000	726566620	18890	18890	18890	18890	0
122	20240408	165900	726566620	18890	18890	18890	18890	433
123	20240408	165800	726566620	18890	18890	18890	18890	0
124	20240408	165700	726566620	18890	18890	18890	18890	0
125	20240408	165600	726566620	18890	18890	18890	18890	0
126	20240408	165500	726566620	18890	18890	18890	18890	0
127	20240408	165400	726566620	18890	18890	18890	18890	0
128	20240408	165300	726566620	18890	18890	18890	18890	0
129	20240408	165200	726566620	18890	18890	18890	18890	0
130	20240408	165100	726566620	18890	18890	18890	18890	0
131	20240408	165000	726566620	18890	18890	18890	18890	0
132	20240408	164900	726566620	18890	18890	18890	18890	0
133	20240408	164800	726566620	18890	18890	18890	18890	0
134	20240408	164700	726566620	18890	18890	18890	18890	0
135	20240408	164600	726566620	18890	18890	18890	18890	0
136	20240408	164500	726566620	18890	18890	18890	18890	0
137	20240408	164400	726566620	18890	18890	18890	18890	0
138	20240408	164300	726566620	18890	18890	18890	18890	0
139	20240408	164200	726566620	18890	18890	18890	18890	0
140	20240408	164100	726566620	18890	18890	18890	18890	0
141	20240408	164000	726566620	18890	18890	18890	18890	0
142	20240408	163900	726566620	18890	18890	18890	18890	0
143	20240408	163800	726566620	18890	18890	18890	18890	0
144	20240408	163700	726566620	18890	18890	18890	18890	0
145	20240408	163600	726566620	18890	18890	18890	18890	0
146	20240408	163500	726566620	18890	18890	18890	18890	0
147	20240408	163400	726566620	18890	18890	18890	18890	0
148	20240408	163300	726566620	18890	18890	18890	18890	0
149	20240408	163200	726566620	18890	18890	18890	18890	0
150	20240408	163100	726566620	18890	18890	18890	18890	0
151	20240408	163000	726566620	18890	18890	18890	18890	0
152	20240408	162900	726566620	18890	18890	18890	18890	433
153	20240408	162800	726566620	18890	18890	18890	18890	0
154	20240408	162700	726566620	18890	18890	18890	18890	0
155	20240408	162600	726566620	18890	18890	18890	18890	0
156	20240408	162500	726566620	18890	18890	18890	18890	0
157	20240408	162400	726566620	18890	18890	18890	18890	0
158	20240408	162300	726566620	18890	18890	18890	18890	0
159	20240408	162200	726566620	18890	18890	18890	18890	0
160	20240408	162100	726566620	18890	18890	18890	18890	0
161	20240408	162000	726566620	18890	18890	18890	18890	0
162	20240408	161900	726566620	18890	18890	18890	18890	0
163	20240408	161800	726566620	18890	18890	18890	18890	0
164	20240408	161700	726566620	18890	18890	18890	18890	0
165	20240408	161600	726566620	18890	18890	18890	18890	0
166	20240408	161500	726566620	18890	18890	18890	18890	0
167	20240408	161400	726566620	18890	18890	18890	18890	0
168	20240408	161300	726566620	18890	18890	18890	18890	0
169	20240408	161200	726566620	18890	18890	18890	18890	0
170	20240408	161100	726566620	18890	18890	18890	18890	0
171	20240408	161000	726566620	18890	18890	18890	18890	0
172	20240408	160900	726566620	18890	18890	18890	18890	0
173	20240408	160800	726566620	18890	18890	18890	18890	0
174	20240408	160700	726566620	18890	18890	18890	18890	0
175	20240408	160600	726566620	18890	18890	18890	18890	0
176	20240408	160500	726566620	18890	18890	18890	18890	0
177	20240408	160400	726566620	18890	18890	18890	18890	0
178	20240408	160300	726566620	18890	18890	18890	18890	0
179	20240408	160200	726566620	18890	18890	18890	18890	0
180	20240408	160100	726566620	18890	18890	18890	18890	0
181	20240408	160000	726566620	18890	18890	18890	18890	0
182	20240408	155900	726566620	18890	18890	18890	18890	433
183	20240408	155800	726566620	18890	18890	18890	18890	0
184	20240408	155700	726566620	18890	18890	18890	18890	0
185	20240408	155600	726566620	18890	18890	18890	18890	0
186	20240408	155500	726566620	18890	18890	18890	18890	0
187	20240408	155400	726566620	18890	18890	18890	18890	0
188	20240408	155300	726566620	18890	18890	18890	18890	0
189	20240408	155200	726566620	18890	18890	18890	18890	0
190	20240408	155100	726566620	18890	18890	18890	18890	0
191	20240408	155000	726566620	18890	18890	18890	18890	0
192	20240408	154900	726566620	18890	18890	18890	18890	0
193	20240408	154800	726566620	18890	18890	18890	18890	0
194	20240408	154700	726566620	18890	18890	18890	18890	0
195	20240408	154600	726566620	18890	18890	18890	18890	0
196	20240408	154500	726566620	18890	18890	18890	18890	0
197	20240408	154400	726566620	18890	18890	18890	18890	0
198	20240408	154300	726566620	18890	18890	18890	18890	0
199	20240408	154200	726566620	18890	18890	18890	18890	0
200	20240408	154100	726566620	18890	18890	18890	18890	0
201	20240408	154000	726566620	18890	18890	18890	18890	0
202	20240408	153900	726566620	18890	18890	18890	18890	0
203	20240408	153800	726566620	18890	18890	18890	18890	0
204	20240408	153700	726566620	18890	18890	18890	18890	0
205	20240408	153600	726566620	18890	18890	18890	18890	0
206	20240408	153500	726566620	18890	18890	18890	18890	0
207	20240408	153400	726566620	18890	18890	18890	18890	0
208	20240408	153300	726566620	18890	18890	18890	18890	0
209	20240408	153200	726566620	18890	18890	18890	18890	0
210	20240408	153100	726566620	18890	18890	18890	18890	0
211	20240408	153000	726566620	18890	18890	18890	18890	433
212	20240408	152900	718387250	18880	18880	18880	18880	0
213	20240408	152800	718387250	18880	18880	18880	18880	0
214	20240408	152700	718387250	18880	18880	18880	18880	0
215	20240408	152600	718387250	18880	18880	18880	18880	0
216	20240408	152500	718387250	18880	18880	18880	18880	0
217	20240408	152400	718387250	18880	18880	18880	18880	0
218	20240408	152300	718387250	18880	18880	18880	18880	0
219	20240408	152200	718387250	18880	18880	18880	18880	0
220	20240408	152100	718387250	18880	18880	18880	18880	0
221	20240408	152000	718387250	18880	18880	18880	18880	0
222	20240408	151900	718387250	18880	18890	18900	18880	233
223	20240408	151800	713985930	18890	18900	18900	18890	89
224	20240408	151700	712304680	18900	18900	18900	18900	46
225	20240408	151600	711435280	18900	18900	18900	18900	272
226	20240408	151500	706294480	18900	18900	18910	18900	121
227	20240408	151400	704007430	18900	18900	18900	18900	84
228	20240408	151300	702419830	18900	18900	18910	18900	81
229	20240408	151200	700888410	18900	18900	18910	18900	65
230	20240408	151100	699659380	18900	18900	18910	18900	51
231	20240408	151000	698695440	18910	18910	18910	18900	54
232	20240408	150900	697674330	18900	18910	18910	18900	12
233	20240408	150800	697447450	18900	18910	18910	18900	6
234	20240408	150700	697334030	18900	18900	18900	18890	351
235	20240408	150600	690700300	18890	18900	18900	18890	690
236	20240408	150500	677663040	18900	18900	18900	18900	59
237	20240408	150400	676547940	18900	18900	18900	18900	13
238	20240408	150300	676302240	18910	18900	18910	18900	10
239	20240408	150200	676113200	18900	18910	18910	18900	12
240	20240408	150100	675886390	18900	18920	18920	18900	3547
241	20240408	150000	608795590	18920	18920	18920	18920	2
242	20240408	145900	608757750	18920	18930	18930	18920	79
243	20240408	145800	607262900	18920	18920	18930	18920	6
244	20240408	145700	607149350	18920	18920	18930	18920	5
245	20240408	145600	607054720	18920	18920	18930	18920	13
246	20240408	145500	606808680	18930	18920	18930	18920	10
247	20240408	145400	606619400	18920	18930	18930	18920	9
248	20240408	145300	606449080	18930	18920	18930	18920	14
249	20240408	145200	606184100	18930	18920	18930	18920	5
250	20240408	145100	606089470	18930	18930	18940	18920	544
251	20240408	145000	595791560	18930	18930	18930	18920	10
252	20240408	144900	595602280	18920	18920	18930	18920	187
253	20240408	144800	592064200	18930	18920	18930	18920	8
254	20240408	144700	591912810	18930	18930	18930	18920	17
255	20240408	144600	591591030	18920	18920	18930	18920	5
256	20240408	144500	591496410	18930	18920	18930	18920	11
257	20240408	144400	591288210	18920	18920	18930	18920	65
258	20240408	144300	590057800	18930	18920	18930	18920	43
259	20240408	144200	589244180	18920	18930	18930	18920	16
260	20240408	144100	588941380	18920	18920	18930	18920	135
261	20240408	144000	586386780	18920	18920	18930	18920	10
262	20240408	143900	586197550	18920	18930	18930	18920	20
263	20240408	143800	585819090	18930	18920	18930	18920	24
264	20240408	143700	585364910	18930	18930	18930	18920	11
265	20240408	143600	585156750	18920	18920	18930	18920	26
266	20240408	143500	584664810	18930	18930	18930	18920	34
267	20240408	143400	584021400	18920	18920	18930	18920	18
268	20240408	143300	583680760	18920	18920	18930	18920	7
269	20240408	143200	583548290	18920	18930	18930	18920	25
270	20240408	143100	583075200	18930	18930	18930	18920	968
271	20240408	143000	564751400	18940	18930	18940	18930	131
272	20240408	142900	562271290	18930	18940	18940	18930	20
273	20240408	142800	561892520	18940	18930	18940	18930	7
274	20240408	142700	561759970	18940	18930	18940	18930	8
275	20240408	142600	561608480	18930	18930	18940	18930	27
276	20240408	142500	561097130	18930	18940	18940	18930	5
277	20240408	142400	561002450	18930	18930	18940	18930	12
278	20240408	142300	560775210	18940	18930	18940	18930	218
279	20240408	142200	556648360	18930	18940	18940	18930	4
280	20240408	142100	556572620	18930	18940	18940	18930	11
281	20240408	142000	556364310	18930	18940	18940	18930	70
282	20240408	141900	555039130	18940	18940	18940	18930	61
283	20240408	141800	553883820	18930	18930	18940	18930	16
284	20240408	141700	553580820	18930	18940	18940	18930	21
285	20240408	141600	553183100	18930	18930	18940	18930	7
286	20240408	141500	553050560	18940	18940	18940	18930	304
287	20240408	141400	547292820	18930	18940	18940	18930	17
288	20240408	141300	546970890	18940	18940	18940	18940	6
289	20240408	141200	546857250	18930	18940	18940	18930	114
290	20240408	141100	544699090	18940	18940	18940	18930	14
291	20240408	141000	544433940	18930	18940	18940	18930	13
292	20240408	140900	544187770	18940	18930	18940	18930	18
293	20240408	140800	543846900	18930	18940	18940	18930	18
294	20240408	140700	543505990	18940	18950	18950	18940	378
295	20240408	140600	536346640	18950	18940	18950	18940	43
296	20240408	140500	535532190	18940	18980	18980	18940	1724
297	20240408	140400	502852010	18980	18980	18980	18980	7
298	20240408	140300	502719150	18980	18980	18980	18970	10
299	20240408	140200	502529400	18970	18980	18980	18970	4
300	20240408	140100	502453490	18980	18980	18980	18970	13
301	20240408	140000	502206800	18980	18970	18980	18970	125
302	20240408	135900	499835520	18970	18970	18970	18960	13
303	20240408	135800	499588970	18970	18970	18970	18970	9
304	20240408	135700	499418240	18960	18970	18970	18960	14
305	20240408	135600	499152710	18970	18970	18970	18960	6
306	20240408	135500	499038900	18970	18990	18990	18960	325
307	20240408	135400	492870570	18990	18990	18990	18990	3
308	20240408	135300	492813600	18980	18980	18990	18980	20
309	20240408	135200	492433960	18990	18980	18990	18980	21
310	20240408	135100	492035290	18990	18980	18990	18980	30
311	20240408	135000	491465860	18980	18950	18980	18950	249
312	20240408	134900	486744670	18960	18960	18960	18960	19
313	20240408	134800	486384430	18960	18960	18960	18950	13
314	20240408	134700	486138000	18960	18960	18960	18950	32
315	20240408	134600	485531490	18960	18960	18960	18950	16
316	20240408	134500	485228180	18960	18960	18960	18960	37
317	20240408	134400	484526660	18960	18950	18960	18950	8
318	20240408	134300	484375040	18960	18960	18960	18960	13
319	20240408	134200	484128560	18950	18960	18960	18950	14
320	20240408	134100	483863170	18960	18960	18960	18950	60
321	20240408	134000	482725580	18980	18970	18980	18970	16
322	20240408	133900	482422000	18980	18970	18980	18970	15
323	20240408	133800	482137390	18970	18950	18970	18950	34
324	20240408	133700	481492430	18970	18950	18970	18950	129
325	20240408	133600	479046690	18960	18960	18960	18960	5
326	20240408	133500	478951890	18960	18950	18960	18950	90
327	20240408	133400	477245680	18950	18960	18960	18950	15
328	20240408	133300	476961340	18950	18960	18960	18950	37
329	20240408	133200	476260050	18950	18950	18960	18950	65
330	20240408	133100	475028220	18960	18960	18960	18950	15
331	20240408	133000	474743870	18960	18960	18970	18960	539
332	20240408	132900	464524400	18970	18960	18970	18960	15
333	20240408	132800	464239970	18960	18970	18970	18960	30
334	20240408	132700	463671070	18970	18970	18970	18960	11
335	20240408	132600	463462450	18970	18970	18970	18970	2
336	20240408	132500	463424510	18960	18970	18970	18960	14
337	20240408	132400	463158980	18970	18970	18970	18970	21
338	20240408	132300	462760610	18970	18970	18970	18960	11
339	20240408	132200	462551990	18970	18960	18970	18960	364
340	20240408	132100	455648470	18960	18970	18970	18960	7
341	20240408	132000	455515730	18970	18960	18970	18960	11
342	20240408	131900	455307110	18970	18970	18970	18970	12
343	20240408	131800	455079470	18970	18960	18970	18960	18
344	20240408	131700	454738060	18970	18970	18970	18970	23
345	20240408	131600	454301750	18970	18970	18980	18960	260
346	20240408	131500	449369570	18970	18980	18980	18960	1238
347	20240408	131400	425891630	18980	18990	18990	18980	104
348	20240408	131300	423917630	18990	18990	18990	18990	9
349	20240408	131200	423746720	18990	18980	18990	18980	8
350	20240408	131100	423594850	18990	18990	18990	18990	6
351	20240408	131000	423480910	18990	18980	18990	18980	17
352	20240408	130900	423158120	18990	18990	18990	18990	3
353	20240408	130800	423101150	19000	18990	19000	18990	13
354	20240408	130700	422854230	18980	18990	18990	18980	66
355	20240408	130600	421601330	19000	19000	19000	19000	3
356	20240408	130500	421544330	19000	18990	19000	18990	12
357	20240408	130400	421316440	19000	19000	19000	18990	608
358	20240408	130300	409764610	19000	18980	19000	18980	58
359	20240408	130200	408663210	18990	18990	18990	18990	2
360	20240408	130100	408625230	18990	18990	18990	18980	59
361	20240408	130000	407504870	18990	18990	18990	18990	8
362	20240408	125900	407352950	18990	18980	18990	18980	25
363	20240408	125800	406878390	18990	18990	18990	18990	6
364	20240408	125700	406764450	18990	18980	18990	18980	13
365	20240408	125600	406517660	18990	18990	18990	18990	12
366	20240408	125500	406289780	18990	18990	18990	18980	22
367	20240408	125400	405872130	18990	18990	18990	18990	18
368	20240408	125300	405530310	18980	18990	18990	18980	111
369	20240408	125200	403422470	18990	18990	18990	18990	6
370	20240408	125100	403308530	18990	18980	18990	18980	32
371	20240408	125000	402701010	18990	18980	18990	18980	10
372	20240408	124900	402511180	18980	18980	18990	18980	12
373	20240408	124800	402283390	18990	18980	18990	18980	14
374	20240408	124700	402017580	18990	18990	18990	18990	6
375	20240408	124600	401903640	18990	18980	18990	18980	15
376	20240408	124500	401618910	18990	18990	18990	18980	20
377	20240408	124400	401239200	18990	18980	18990	18980	14
378	20240408	124300	400973450	18990	18990	18990	18980	8
379	20240408	124200	400821560	18990	18980	18990	18980	34
380	20240408	124100	400175990	18990	18990	18990	18990	3
381	20240408	124000	400119020	18990	18990	18990	18980	12
382	20240408	123900	399891220	18990	18980	18990	18980	30
383	20240408	123800	399321560	18980	18980	18990	18980	34
384	20240408	123700	398676210	18980	18980	18980	18980	3
385	20240408	123600	398619270	18980	18980	18980	18970	13
386	20240408	123500	398372580	18980	18970	18980	18970	36
387	20240408	123400	397689340	18970	18980	18980	18970	9
388	20240408	123300	397518570	18980	18980	18980	18980	17
389	20240408	123200	397195910	18980	18980	18980	18970	20
390	20240408	123100	396816440	18980	18980	18980	18980	11
391	20240408	123000	396607660	18990	18980	18990	18980	257
392	20240408	122900	391729700	18970	18970	18980	18970	19
393	20240408	122800	391369230	18970	18970	18980	18970	13
394	20240408	122700	391122590	18980	18980	18980	18970	21
395	20240408	122600	390724090	18970	18970	18980	18970	13
396	20240408	122500	390477450	18980	18970	18980	18970	11
397	20240408	122400	390268750	18970	18970	18980	18970	20
398	20240408	122300	389889270	18980	18980	18980	18970	21
399	20240408	122200	389490840	18970	18970	18980	18970	13
400	20240408	122100	389244200	18970	18970	18980	18970	29
401	20240408	122000	388694000	18970	18970	18980	18970	8
402	20240408	121900	388542220	18980	18970	18980	18970	18
403	20240408	121800	388200690	18980	18970	18980	18970	13
404	20240408	121700	387953980	18970	18970	18980	18970	29
405	20240408	121600	387403820	18980	18970	18980	18970	18
406	20240408	121500	387062330	18980	18980	18980	18970	14
407	20240408	121400	386796650	18970	18970	18980	18970	11
408	20240408	121300	386587950	18970	18970	18980	18970	10
409	20240408	121200	386398220	18980	18970	18980	18970	14
410	20240408	121100	386132550	18980	18980	18980	18980	55
411	20240408	121000	385088650	18980	18970	18980	18970	19
412	20240408	120900	384728150	18980	18980	18980	18980	123
413	20240408	120800	382393610	18980	18980	18980	18970	21
414	20240408	120700	381995200	18980	18980	18980	18980	6
415	20240408	120600	381881320	18970	18970	18980	18970	20
416	20240408	120500	381501840	18970	18970	18980	18970	13
417	20240408	120400	381255200	18980	18970	18980	18970	19
418	20240408	120300	380894690	18980	18970	18980	18970	23
419	20240408	120200	380458280	18970	18980	18980	18970	28
420	20240408	120100	379927030	18980	18980	18980	18970	42
421	20240408	120000	379130260	18970	18970	18980	18970	21
422	20240408	115900	378731800	18980	18980	18980	18970	32
423	20240408	115800	378124640	18980	18980	18980	18980	3
424	20240408	115700	378067700	18980	18970	18980	18970	17
425	20240408	115600	377745130	18980	18980	18980	18960	13
426	20240408	115500	377498450	18980	18980	18980	18970	35
427	20240408	115400	376834420	18980	18970	18980	18970	15
428	20240408	115300	376549780	18980	18970	18980	18970	8
429	20240408	115200	376397990	18980	18960	18980	18960	235
430	20240408	115100	371940000	18970	18970	18970	18960	16
431	20240408	115000	371636570	18970	18970	18970	18970	7
432	20240408	114900	371503780	18970	18980	18980	18970	6
433	20240408	114800	371389930	18980	18970	18980	18960	24
434	20240408	114700	370934620	18970	18980	18980	18960	21
435	20240408	114600	370536280	18970	18970	18970	18970	25
436	20240408	114500	370062030	18980	18980	18980	18960	572
437	20240408	114400	359210410	19000	18990	19000	18980	57
438	20240408	114300	358127850	18990	18990	18990	18980	33
439	20240408	114200	357501230	18990	18980	18990	18980	16
440	20240408	114100	357197480	18990	18990	18990	18980	6
441	20240408	114000	357083560	19000	18980	19000	18980	101
442	20240408	113900	355165900	18990	18980	18990	18980	12
443	20240408	113800	354938060	18990	18980	18990	18980	8
444	20240408	113700	354786200	18990	18990	18990	18990	8
445	20240408	113600	354634280	18990	18980	18990	18980	14
446	20240408	113500	354368510	18990	18990	18990	18990	9
447	20240408	113400	354197600	18990	18990	18990	18980	11
448	20240408	113300	353988760	18980	18990	18990	18980	5
449	20240408	113200	353893820	18990	18980	18990	18980	12
450	20240408	113100	353665990	18990	18990	18990	18990	8
451	20240408	113000	353514070	18980	18990	18990	18980	13
452	20240408	112900	353267250	18990	18980	18990	18980	4
453	20240408	112800	353191300	18980	18990	18990	18980	14
454	20240408	112700	352925490	18990	18990	18990	18990	13
455	20240408	112600	352678620	18990	18990	18990	18990	16
456	20240408	112500	352374780	18990	18980	18990	18980	14
457	20240408	112400	352108980	18990	18990	19000	18990	19
458	20240408	112300	351748120	18990	18960	18990	18960	457
459	20240408	112200	343074850	18980	18980	18980	18980	5
460	20240408	112100	342979950	18970	18970	18980	18970	33
461	20240408	112000	342353890	18980	18980	18980	18970	9
462	20240408	111900	342183080	18980	18980	18980	18970	180
463	20240408	111800	338768410	18980	18980	18980	18980	8
464	20240408	111700	338616570	18970	18980	18980	18970	9
465	20240408	111600	338445800	18980	18970	18980	18970	6
466	20240408	111500	338331930	18980	18980	18980	18970	41
467	20240408	111400	337553800	18970	18990	18990	18970	379
468	20240408	111300	330362230	18990	19000	19000	18980	20
469	20240408	111200	329982440	18990	18980	18990	18980	10
470	20240408	111100	329792550	18990	18990	18990	18980	21
471	20240408	111000	329393810	18990	18980	18990	18980	36
472	20240408	110900	328710260	18990	19000	19000	18990	15
473	20240408	110800	328425370	19000	18990	19000	18990	17
474	20240408	110700	328102480	19000	18990	19000	18990	95
475	20240408	110600	326298380	18990	18990	18990	18980	18
476	20240408	110500	325956610	18990	18990	18990	18990	3
477	20240408	110400	325899640	18990	18980	18990	18980	9
478	20240408	110300	325728780	18990	18990	19000	18990	27
479	20240408	110200	325215960	18990	18990	18990	18990	13
480	20240408	110100	324969090	18990	18990	19000	18990	20
481	20240408	110000	324589270	18990	18990	18990	18990	5
482	20240408	105900	324494320	18990	18980	18990	18980	31
483	20240408	105800	323905880	18970	18980	18980	18970	22
484	20240408	105700	323488380	18970	18960	18970	18960	44
485	20240408	105600	322653750	18960	18970	18970	18960	9
486	20240408	105500	322483070	18970	18970	18970	18970	3
487	20240408	105400	322426160	18960	18970	18970	18960	351
488	20240408	105300	315769190	18970	18970	18980	18970	14
489	20240408	105200	315503580	18980	18960	18980	18960	135
490	20240408	105100	312942630	18960	18960	18970	18960	122
491	20240408	105000	310628460	18970	18960	18970	18960	28
492	20240408	104900	310097370	18970	18960	18970	18960	12
493	20240408	104800	309869780	18970	18970	18970	18960	374
494	20240408	104700	302775190	18980	18980	18980	18970	20
495	20240408	104600	302395640	18980	18980	18980	18970	33
496	20240408	104500	301769370	18970	18990	18990	18970	143
497	20240408	104400	299055340	18980	18990	18990	18980	37
498	20240408	104300	298353050	18990	18980	18990	18980	57
499	20240408	104200	297270670	18990	18990	18990	18990	2
500	20240408	104100	297232690	18980	18980	18990	18980	14
501	20240408	104000	296966940	18980	18990	18990	18980	7
502	20240408	103900	296834060	18980	18990	18990	18980	46
503	20240408	103800	295960570	18980	18980	18980	18980	9
504	20240408	103700	295789750	18990	18980	18990	18980	9
505	20240408	103600	295618850	18990	18980	18990	18980	10
506	20240408	103500	295429000	18990	19000	19000	18990	4
507	20240408	103400	295353030	19000	18980	19000	18980	37
508	20240408	103300	294650480	18990	18990	18990	18990	2
509	20240408	103200	294612500	18980	18980	18980	18980	11
510	20240408	103100	294403720	18990	18990	19000	18990	55
511	20240408	103000	293359050	18980	18990	18990	18980	12
512	20240408	102900	293131270	18990	18990	18990	18990	4
513	20240408	102800	293055310	18990	18990	18990	18980	15
514	20240408	102700	292770570	18990	19000	19000	18990	5
515	20240408	102600	292675600	18990	18980	18990	18980	15
516	20240408	102500	292390800	18990	18990	18990	18990	22
517	20240408	102400	291973020	18990	18980	18990	18980	72
518	20240408	102300	290605800	18980	18980	18980	18980	5
519	20240408	102200	290510900	18980	18990	18990	18980	42
520	20240408	102100	289713670	18990	18990	18990	18990	3
521	20240408	102000	289656700	18990	18980	18990	18980	90
522	20240408	101900	287948250	18970	18970	18980	18970	20
523	20240408	101800	287568770	18980	18980	18980	18970	373
524	20240408	101700	280489320	18970	18980	18980	18970	26
525	20240408	101600	279995970	18970	18980	18980	18970	8
526	20240408	101500	279844190	18970	18980	18980	18970	15
527	20240408	101400	279559620	18980	18980	18980	18970	20
528	20240408	101300	279180090	18970	18970	18980	18970	56
529	20240408	101200	278117690	18980	18980	18980	18980	6
530	20240408	101100	278003810	18970	18970	18980	18970	14
531	20240408	101000	277738220	18980	18970	18980	18970	15
532	20240408	100900	277453560	18980	18980	18980	18970	30
533	20240408	100800	276884290	18970	18970	18970	18970	2
534	20240408	100700	276846350	18970	18970	18980	18970	86
535	20240408	100600	275214780	18970	18990	18990	18970	72
536	20240408	100500	273848240	18980	18990	18990	18980	32
537	20240408	100400	273240750	18980	18980	18990	18980	17
538	20240408	100300	272918070	18990	18990	18990	18980	39
539	20240408	100200	272177620	18990	18990	18990	18980	92
540	20240408	100100	270431370	18990	18990	18990	18990	10
541	20240408	100000	270241470	18990	19000	19000	18990	28
542	20240408	095900	269709680	18990	19030	19040	18990	1076
543	20240408	095800	249257230	19030	19040	19040	19030	7
544	20240408	095700	249124000	19030	19030	19030	19030	6
545	20240408	095600	249009820	19030	19040	19040	19030	13
546	20240408	095500	248762350	19030	19030	19030	19030	26
547	20240408	095400	248267570	19030	19030	19030	19030	4
548	20240408	095300	248191450	19030	19030	19030	19030	7
549	20240408	095200	248058240	19030	19030	19030	19030	8
550	20240408	095100	247906000	19050	19010	19050	19010	96
551	20240408	095000	246079260	19000	18990	19010	18990	36
552	20240408	094900	245395340	18990	18990	18990	18980	19
553	20240408	094800	245034540	19000	18990	19000	18990	242
554	20240408	094700	240438910	18990	18990	18990	18990	129
555	20240408	094600	237989200	18990	19000	19000	18990	33
556	20240408	094500	237362500	19000	18990	19000	18980	198
557	20240408	094400	233600960	18980	18990	18990	18980	12
558	20240408	094300	233373190	18980	18990	18990	18980	36
559	20240408	094200	232689900	18990	18990	18990	18990	12
560	20240408	094100	232462020	18990	18990	18990	18990	15
561	20240408	094000	232177170	18990	18990	18990	18980	5
562	20240408	093900	232082230	19000	18990	19000	18990	51
563	20240408	093800	231113720	18990	18980	18990	18980	134
564	20240408	093700	228570370	18970	18970	18970	18970	17
565	20240408	093600	228247880	18960	18960	18970	18960	39
566	20240408	093500	227508410	18970	18930	18970	18930	1509
567	20240408	093400	198920450	18930	18920	18930	18920	40
568	20240408	093300	198163550	18920	18930	18930	18920	51
569	20240408	093200	197198170	18930	18990	18990	18920	2093
570	20240408	093100	157514210	18990	18990	18990	18980	20
571	20240408	093000	157134420	18990	19000	19000	18990	139
572	20240408	092900	154494390	19000	19000	19000	19000	88
573	20240408	092800	152822390	19000	19010	19010	19000	419
574	20240408	092700	144861350	19010	19010	19010	19000	85
575	20240408	092600	143245510	19020	19030	19030	19020	277
576	20240408	092500	137975130	19040	19040	19040	19040	3
577	20240408	092400	137918010	19040	19040	19040	19030	9
578	20240408	092300	137746700	19030	19030	19030	19030	1
579	20240408	092200	137727670	19040	19040	19040	19030	13
580	20240408	092100	137480200	19040	19060	19060	19040	3565
581	20240408	092000	69568450	19060	19070	19070	19060	33
582	20240408	091900	68939270	19070	19060	19070	19060	42
583	20240408	091800	68138680	19060	19070	19070	19060	61
584	20240408	091700	66975890	19070	19070	19070	19070	1
585	20240408	091600	66956820	19060	19070	19070	19060	6
586	20240408	091500	66842450	19070	19060	19070	19060	584
587	20240408	091400	55711400	19070	19070	19070	19070	1
588	20240408	091300	55692330	19070	19060	19070	19060	8
589	20240408	091200	55539820	19070	19070	19070	19070	16
590	20240408	091100	55234700	19070	19080	19080	19070	7
591	20240408	091000	55101200	19070	19060	19070	19060	18
592	20240408	090900	54757980	19060	19070	19070	19060	49
593	20240408	090800	53823730	19070	19060	19070	19060	5
594	20240408	090700	53728400	19060	19070	19070	19060	6
595	20240408	090600	53614030	19070	19090	19090	19070	236
596	20240408	090500	49111560	19090	19090	19090	19090	4
597	20240408	090400	49035200	19100	19140	19140	19100	316
598	20240408	090300	42987030	19140	19140	19150	19140	189
599	20240408	090200	39369560	19140	19140	19140	19140	3
600	20240408	090100	39312140	19140	19130	19140	19130	9
601	20240408	090000	39139930	19130	19080	19130	19080	2051