KissMeData/023590/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190100	1552870060	19770	19770	19770	19770	1106
3	20240408	190000	1552870060	19770	19770	19770	19770	0
4	20240408	185900	1552870060	19770	19770	19770	19770	0
5	20240408	185800	1552870060	19770	19770	19770	19770	0
6	20240408	185700	1552870060	19770	19770	19770	19770	0
7	20240408	185600	1552870060	19770	19770	19770	19770	0
8	20240408	185500	1552870060	19770	19770	19770	19770	0
9	20240408	185400	1552870060	19770	19770	19770	19770	0
10	20240408	185300	1552870060	19770	19770	19770	19770	0
11	20240408	185200	1552870060	19770	19770	19770	19770	0
12	20240408	185100	1552870060	19770	19770	19770	19770	0
13	20240408	185000	1552870060	19770	19770	19770	19770	0
14	20240408	184900	1552870060	19770	19770	19770	19770	0
15	20240408	184800	1552870060	19770	19770	19770	19770	0
16	20240408	184700	1552870060	19770	19770	19770	19770	0
17	20240408	184600	1552870060	19770	19770	19770	19770	0
18	20240408	184500	1552870060	19770	19770	19770	19770	0
19	20240408	184400	1552870060	19770	19770	19770	19770	0
20	20240408	184300	1552870060	19770	19770	19770	19770	0
21	20240408	184200	1552870060	19770	19770	19770	19770	0
22	20240408	184100	1552870060	19770	19770	19770	19770	0
23	20240408	184000	1552870060	19770	19770	19770	19770	0
24	20240408	183900	1552870060	19770	19770	19770	19770	0
25	20240408	183800	1552870060	19770	19770	19770	19770	0
26	20240408	183700	1552870060	19770	19770	19770	19770	0
27	20240408	183600	1552870060	19770	19770	19770	19770	0
28	20240408	183500	1552870060	19770	19770	19770	19770	0
29	20240408	183400	1552870060	19770	19770	19770	19770	0
30	20240408	183300	1552870060	19770	19770	19770	19770	0
31	20240408	183200	1552870060	19770	19770	19770	19770	0
32	20240408	183100	1552870060	19770	19770	19770	19770	1106
33	20240408	183000	1552870060	19770	19770	19770	19770	0
34	20240408	182900	1552870060	19770	19770	19770	19770	0
35	20240408	182800	1552870060	19770	19770	19770	19770	0
36	20240408	182700	1552870060	19770	19770	19770	19770	0
37	20240408	182600	1552870060	19770	19770	19770	19770	0
38	20240408	182500	1552870060	19770	19770	19770	19770	0
39	20240408	182400	1552870060	19770	19770	19770	19770	0
40	20240408	182300	1552870060	19770	19770	19770	19770	0
41	20240408	182200	1552870060	19770	19770	19770	19770	0
42	20240408	182100	1552870060	19770	19770	19770	19770	0
43	20240408	182000	1552870060	19770	19770	19770	19770	0
44	20240408	181900	1552870060	19770	19770	19770	19770	0
45	20240408	181800	1552870060	19770	19770	19770	19770	0
46	20240408	181700	1552870060	19770	19770	19770	19770	0
47	20240408	181600	1552870060	19770	19770	19770	19770	0
48	20240408	181500	1552870060	19770	19770	19770	19770	0
49	20240408	181400	1552870060	19770	19770	19770	19770	0
50	20240408	181300	1552870060	19770	19770	19770	19770	0
51	20240408	181200	1552870060	19770	19770	19770	19770	0
52	20240408	181100	1552870060	19770	19770	19770	19770	0
53	20240408	181000	1552870060	19770	19770	19770	19770	0
54	20240408	180900	1552870060	19770	19770	19770	19770	0
55	20240408	180800	1552870060	19770	19770	19770	19770	0
56	20240408	180700	1552870060	19770	19770	19770	19770	0
57	20240408	180600	1552870060	19770	19770	19770	19770	0
58	20240408	180500	1552870060	19770	19770	19770	19770	0
59	20240408	180400	1552870060	19770	19770	19770	19770	0
60	20240408	180300	1552870060	19770	19770	19770	19770	0
61	20240408	180200	1552870060	19770	19770	19770	19770	0
62	20240408	180100	1552870060	19770	19770	19770	19770	1106
63	20240408	180000	1552870060	19770	19770	19770	19770	0
64	20240408	175900	1552870060	19770	19770	19770	19770	0
65	20240408	175800	1552870060	19770	19770	19770	19770	0
66	20240408	175700	1552870060	19770	19770	19770	19770	0
67	20240408	175600	1552870060	19770	19770	19770	19770	0
68	20240408	175500	1552870060	19770	19770	19770	19770	0
69	20240408	175400	1552870060	19770	19770	19770	19770	0
70	20240408	175300	1552870060	19770	19770	19770	19770	0
71	20240408	175200	1552870060	19770	19770	19770	19770	0
72	20240408	175100	1552870060	19770	19770	19770	19770	0
73	20240408	175000	1552870060	19770	19770	19770	19770	0
74	20240408	174900	1552870060	19770	19770	19770	19770	0
75	20240408	174800	1552870060	19770	19770	19770	19770	0
76	20240408	174700	1552870060	19770	19770	19770	19770	0
77	20240408	174600	1552870060	19770	19770	19770	19770	0
78	20240408	174500	1552870060	19770	19770	19770	19770	0
79	20240408	174400	1552870060	19770	19770	19770	19770	0
80	20240408	174300	1552870060	19770	19770	19770	19770	0
81	20240408	174200	1552870060	19770	19770	19770	19770	0
82	20240408	174100	1552870060	19770	19770	19770	19770	0
83	20240408	174000	1552870060	19770	19770	19770	19770	0
84	20240408	173900	1552870060	19770	19770	19770	19770	0
85	20240408	173800	1552870060	19770	19770	19770	19770	0
86	20240408	173700	1552870060	19770	19770	19770	19770	0
87	20240408	173600	1552870060	19770	19770	19770	19770	0
88	20240408	173500	1552870060	19770	19770	19770	19770	0
89	20240408	173400	1552870060	19770	19770	19770	19770	0
90	20240408	173300	1552870060	19770	19770	19770	19770	0
91	20240408	173200	1552870060	19770	19770	19770	19770	0
92	20240408	173100	1552870060	19770	19770	19770	19770	1106
93	20240408	173000	1552870060	19770	19770	19770	19770	0
94	20240408	172900	1552870060	19770	19770	19770	19770	0
95	20240408	172800	1552870060	19770	19770	19770	19770	0
96	20240408	172700	1552870060	19770	19770	19770	19770	0
97	20240408	172600	1552870060	19770	19770	19770	19770	0
98	20240408	172500	1552870060	19770	19770	19770	19770	0
99	20240408	172400	1552870060	19770	19770	19770	19770	0
100	20240408	172300	1552870060	19770	19770	19770	19770	0
101	20240408	172200	1552870060	19770	19770	19770	19770	0
102	20240408	172100	1552870060	19770	19770	19770	19770	0
103	20240408	172000	1552870060	19770	19770	19770	19770	0
104	20240408	171900	1552870060	19770	19770	19770	19770	0
105	20240408	171800	1552870060	19770	19770	19770	19770	0
106	20240408	171700	1552870060	19770	19770	19770	19770	0
107	20240408	171600	1552870060	19770	19770	19770	19770	0
108	20240408	171500	1552870060	19770	19770	19770	19770	0
109	20240408	171400	1552870060	19770	19770	19770	19770	0
110	20240408	171300	1552870060	19770	19770	19770	19770	0
111	20240408	171200	1552870060	19770	19770	19770	19770	0
112	20240408	171100	1552870060	19770	19770	19770	19770	0
113	20240408	171000	1552870060	19770	19770	19770	19770	0
114	20240408	170900	1552870060	19770	19770	19770	19770	0
115	20240408	170800	1552870060	19770	19770	19770	19770	0
116	20240408	170700	1552870060	19770	19770	19770	19770	0
117	20240408	170600	1552870060	19770	19770	19770	19770	0
118	20240408	170500	1552870060	19770	19770	19770	19770	0
119	20240408	170400	1552870060	19770	19770	19770	19770	0
120	20240408	170300	1552870060	19770	19770	19770	19770	0
121	20240408	170200	1552870060	19770	19770	19770	19770	0
122	20240408	170100	1552870060	19770	19770	19770	19770	1106
123	20240408	170000	1552870060	19770	19770	19770	19770	0
124	20240408	165900	1552870060	19770	19770	19770	19770	0
125	20240408	165800	1552870060	19770	19770	19770	19770	0
126	20240408	165700	1552870060	19770	19770	19770	19770	0
127	20240408	165600	1552870060	19770	19770	19770	19770	0
128	20240408	165500	1552870060	19770	19770	19770	19770	0
129	20240408	165400	1552870060	19770	19770	19770	19770	0
130	20240408	165300	1552870060	19770	19770	19770	19770	0
131	20240408	165200	1552870060	19770	19770	19770	19770	0
132	20240408	165100	1552870060	19770	19770	19770	19770	0
133	20240408	165000	1552870060	19770	19770	19770	19770	0
134	20240408	164900	1552870060	19770	19770	19770	19770	0
135	20240408	164800	1552870060	19770	19770	19770	19770	0
136	20240408	164700	1552870060	19770	19770	19770	19770	0
137	20240408	164600	1552870060	19770	19770	19770	19770	0
138	20240408	164500	1552870060	19770	19770	19770	19770	0
139	20240408	164400	1552870060	19770	19770	19770	19770	0
140	20240408	164300	1552870060	19770	19770	19770	19770	0
141	20240408	164200	1552870060	19770	19770	19770	19770	0
142	20240408	164100	1552870060	19770	19770	19770	19770	0
143	20240408	164000	1552870060	19770	19770	19770	19770	0
144	20240408	163900	1552870060	19770	19770	19770	19770	0
145	20240408	163800	1552870060	19770	19770	19770	19770	0
146	20240408	163700	1552870060	19770	19770	19770	19770	0
147	20240408	163600	1552870060	19770	19770	19770	19770	0
148	20240408	163500	1552870060	19770	19770	19770	19770	0
149	20240408	163400	1552870060	19770	19770	19770	19770	0
150	20240408	163300	1552870060	19770	19770	19770	19770	0
151	20240408	163200	1552870060	19770	19770	19770	19770	0
152	20240408	163100	1552870060	19770	19770	19770	19770	1106
153	20240408	163000	1552870060	19770	19770	19770	19770	0
154	20240408	162900	1552870060	19770	19770	19770	19770	0
155	20240408	162800	1552870060	19770	19770	19770	19770	0
156	20240408	162700	1552870060	19770	19770	19770	19770	0
157	20240408	162600	1552870060	19770	19770	19770	19770	0
158	20240408	162500	1552870060	19770	19770	19770	19770	0
159	20240408	162400	1552870060	19770	19770	19770	19770	0
160	20240408	162300	1552870060	19770	19770	19770	19770	0
161	20240408	162200	1552870060	19770	19770	19770	19770	0
162	20240408	162100	1552870060	19770	19770	19770	19770	0
163	20240408	162000	1552870060	19770	19770	19770	19770	0
164	20240408	161900	1552870060	19770	19770	19770	19770	0
165	20240408	161800	1552870060	19770	19770	19770	19770	0
166	20240408	161700	1552870060	19770	19770	19770	19770	0
167	20240408	161600	1552870060	19770	19770	19770	19770	0
168	20240408	161500	1552870060	19770	19770	19770	19770	0
169	20240408	161400	1552870060	19770	19770	19770	19770	0
170	20240408	161300	1552870060	19770	19770	19770	19770	0
171	20240408	161200	1552870060	19770	19770	19770	19770	0
172	20240408	161100	1552870060	19770	19770	19770	19770	0
173	20240408	161000	1552870060	19770	19770	19770	19770	0
174	20240408	160900	1552870060	19770	19770	19770	19770	0
175	20240408	160800	1552870060	19770	19770	19770	19770	0
176	20240408	160700	1552870060	19770	19770	19770	19770	0
177	20240408	160600	1552870060	19770	19770	19770	19770	0
178	20240408	160500	1552870060	19770	19770	19770	19770	0
179	20240408	160400	1552870060	19770	19770	19770	19770	0
180	20240408	160300	1552870060	19770	19770	19770	19770	0
181	20240408	160200	1552870060	19770	19770	19770	19770	0
182	20240408	160100	1552870060	19770	19770	19770	19770	1106
183	20240408	160000	1552870060	19770	19770	19770	19770	0
184	20240408	155900	1552870060	19770	19770	19770	19770	0
185	20240408	155800	1552870060	19770	19770	19770	19770	0
186	20240408	155700	1552870060	19770	19770	19770	19770	0
187	20240408	155600	1552870060	19770	19770	19770	19770	0
188	20240408	155500	1552870060	19770	19770	19770	19770	0
189	20240408	155400	1552870060	19770	19770	19770	19770	0
190	20240408	155300	1552870060	19770	19770	19770	19770	0
191	20240408	155200	1552870060	19770	19770	19770	19770	0
192	20240408	155100	1552870060	19770	19770	19770	19770	0
193	20240408	155000	1552870060	19770	19770	19770	19770	0
194	20240408	154900	1552870060	19770	19770	19770	19770	0
195	20240408	154800	1552870060	19770	19770	19770	19770	0
196	20240408	154700	1552870060	19770	19770	19770	19770	0
197	20240408	154600	1552870060	19770	19770	19770	19770	0
198	20240408	154500	1552870060	19770	19770	19770	19770	0
199	20240408	154400	1552870060	19770	19770	19770	19770	0
200	20240408	154300	1552870060	19770	19770	19770	19770	0
201	20240408	154200	1552870060	19770	19770	19770	19770	0
202	20240408	154100	1552870060	19770	19770	19770	19770	0
203	20240408	154000	1552870060	19770	19770	19770	19770	0
204	20240408	153900	1552870060	19770	19770	19770	19770	0
205	20240408	153800	1552870060	19770	19770	19770	19770	0
206	20240408	153700	1552870060	19770	19770	19770	19770	0
207	20240408	153600	1552870060	19770	19770	19770	19770	0
208	20240408	153500	1552870060	19770	19770	19770	19770	0
209	20240408	153400	1552870060	19770	19770	19770	19770	0
210	20240408	153300	1552870060	19770	19770	19770	19770	0
211	20240408	153200	1552870060	19770	19770	19770	19770	0
212	20240408	153100	1552870060	19770	19770	19770	19770	1106
213	20240408	153000	1552870060	19770	19770	19770	19770	1106
214	20240408	152900	1531004440	19780	19780	19780	19780	0
215	20240408	152800	1531004440	19780	19780	19780	19780	0
216	20240408	152700	1531004440	19780	19780	19780	19780	0
217	20240408	152600	1531004440	19780	19780	19780	19780	0
218	20240408	152500	1531004440	19780	19780	19780	19780	0
219	20240408	152400	1531004440	19780	19780	19780	19780	0
220	20240408	152300	1531004440	19780	19780	19780	19780	0
221	20240408	152200	1531004440	19780	19780	19780	19780	0
222	20240408	152100	1531004440	19780	19780	19780	19780	0
223	20240408	152000	1531004440	19780	19780	19780	19780	0
224	20240408	151900	1531004440	19780	19780	19790	19780	195
225	20240408	151800	1527146480	19780	19790	19790	19780	101
226	20240408	151700	1525148690	19780	19800	19800	19780	221
227	20240408	151600	1520775590	19800	19800	19800	19790	41
228	20240408	151500	1519963820	19800	19800	19800	19790	45
229	20240408	151400	1519072840	19800	19800	19800	19790	85
230	20240408	151300	1517389860	19800	19800	19800	19800	142
231	20240408	151200	1514578260	19800	19780	19800	19780	203
232	20240408	151100	1510560860	19780	19780	19780	19780	12
233	20240408	151000	1510323500	19780	19780	19780	19770	95
234	20240408	150900	1508445090	19770	19770	19780	19770	16
235	20240408	150800	1508128630	19770	19760	19770	19760	42
236	20240408	150700	1507298330	19760	19770	19770	19740	236
237	20240408	150600	1502638880	19770	19780	19780	19770	223
238	20240408	150500	1498229670	19780	19780	19780	19780	23
239	20240408	150400	1497774730	19780	19780	19780	19780	46
240	20240408	150300	1496864850	19770	19770	19770	19770	235
241	20240408	150200	1492218900	19770	19760	19770	19760	35
242	20240408	150100	1491526990	19770	19760	19770	19760	76
243	20240408	150000	1490025220	19760	19750	19760	19750	100
244	20240408	145900	1488049380	19750	19750	19750	19750	113
245	20240408	145800	1485817630	19750	19750	19760	19750	46
246	20240408	145700	1484909110	19750	19760	19760	19750	23
247	20240408	145600	1484454750	19760	19760	19760	19760	27
248	20240408	145500	1483921230	19760	19760	19760	19760	39
249	20240408	145400	1483150590	19750	19750	19760	19750	71
250	20240408	145300	1481748110	19760	19750	19760	19750	41
251	20240408	145200	1480938200	19740	19730	19740	19730	40
252	20240408	145100	1480148800	19720	19710	19720	19710	36
253	20240408	145000	1479438950	19710	19710	19710	19710	36
254	20240408	144900	1478729390	19710	19700	19710	19700	282
255	20240408	144800	1473173490	19710	19710	19720	19710	37
256	20240408	144700	1472443960	19710	19710	19710	19710	57
257	20240408	144600	1471320490	19700	19710	19710	19700	48
258	20240408	144500	1470374790	19710	19710	19710	19710	61
259	20240408	144400	1469172480	19710	19700	19710	19700	79
260	20240408	144300	1467616010	19710	19710	19710	19700	16
261	20240408	144200	1467300700	19710	19710	19710	19700	111
262	20240408	144100	1465113580	19700	19710	19710	19700	27
263	20240408	144000	1464581560	19720	19720	19720	19700	222
264	20240408	143900	1460207520	19700	19710	19710	19700	23
265	20240408	143800	1459754320	19700	19700	19730	19700	873
266	20240408	143700	1442556100	19720	19720	19730	19720	316
267	20240408	143600	1436324550	19700	19710	19710	19700	27
268	20240408	143500	1435792630	19720	19710	19720	19700	390
269	20240408	143400	1428109200	19700	19720	19720	19680	1420
270	20240408	143300	1400123900	19710	19730	19730	19710	66
271	20240408	143200	1398822430	19730	19730	19730	19730	29
272	20240408	143100	1398250260	19730	19730	19740	19730	18
273	20240408	143000	1397895080	19730	19740	19740	19730	25
274	20240408	142900	1397401670	19740	19730	19740	19730	55
275	20240408	142800	1396316370	19730	19730	19730	19730	13
276	20240408	142700	1396059880	19730	19730	19730	19730	24
277	20240408	142600	1395586360	19730	19740	19740	19710	239
278	20240408	142500	1390872850	19740	19750	19750	19740	54
279	20240408	142400	1389806860	19740	19750	19750	19740	66
280	20240408	142300	1388503870	19750	19740	19750	19740	59
281	20240408	142200	1387339110	19740	19740	19750	19740	31
282	20240408	142100	1386727130	19740	19740	19740	19740	60
283	20240408	142000	1385542730	19740	19750	19750	19740	32
284	20240408	141900	1384910950	19750	19740	19750	19740	73
285	20240408	141800	1383469840	19750	19750	19750	19750	11
286	20240408	141700	1383252590	19750	19750	19750	19740	28
287	20240408	141600	1382699730	19750	19750	19750	19750	29
288	20240408	141500	1382126980	19750	19750	19750	19750	12
289	20240408	141400	1381889980	19730	19750	19750	19730	118
290	20240408	141300	1379561440	19750	19750	19750	19750	2
291	20240408	141200	1379521940	19750	19740	19750	19740	23
292	20240408	141100	1379067890	19750	19740	19750	19740	149
293	20240408	141000	1376126400	19750	19750	19750	19750	31
294	20240408	140900	1375514150	19750	19750	19750	19750	15
295	20240408	140800	1375217900	19750	19750	19750	19750	18
296	20240408	140700	1374862400	19750	19730	19750	19730	26
297	20240408	140600	1374349270	19740	19740	19740	19740	58
298	20240408	140500	1373204350	19740	19730	19740	19730	5
299	20240408	140400	1373105660	19730	19730	19730	19730	27
300	20240408	140300	1372572950	19730	19730	19730	19730	3
301	20240408	140200	1372513760	19730	19730	19730	19730	22
302	20240408	140100	1372079700	19730	19740	19740	19730	28
303	20240408	140000	1371527020	19720	19730	19740	19720	49
304	20240408	135900	1370560270	19730	19720	19730	19720	7
305	20240408	135800	1370422220	19720	19720	19720	19720	17
306	20240408	135700	1370086980	19720	19720	19720	19720	11
307	20240408	135600	1369870060	19700	19750	19750	19700	1873
308	20240408	135500	1332915340	19750	19750	19750	19750	24
309	20240408	135400	1332441340	19750	19750	19750	19750	4
310	20240408	135300	1332362340	19750	19730	19750	19730	36
311	20240408	135200	1331651500	19730	19720	19730	19710	56
312	20240408	135100	1330547390	19720	19710	19720	19710	186
313	20240408	135000	1326879570	19710	19700	19720	19700	385
314	20240408	134900	1319294800	19690	19690	19690	19690	245
315	20240408	134800	1314470750	19690	19690	19690	19690	31
316	20240408	134700	1313860360	19690	19690	19690	19690	19
317	20240408	134600	1313486250	19690	19680	19690	19680	18
318	20240408	134500	1313131930	19680	19680	19690	19680	176
319	20240408	134400	1309668110	19690	19690	19690	19690	0
320	20240408	134300	1309668110	19690	19690	19690	19690	42
321	20240408	134200	1308841130	19690	19690	19690	19690	0
322	20240408	134100	1308841130	19690	19690	19690	19690	46
323	20240408	134000	1307935390	19690	19690	19690	19680	31
324	20240408	133900	1307325130	19690	19690	19690	19690	20
325	20240408	133800	1306931330	19690	19700	19700	19690	36
326	20240408	133700	1306222220	19690	19700	19700	19690	12
327	20240408	133600	1305985840	19700	19700	19700	19700	12
328	20240408	133500	1305749440	19700	19690	19700	19680	332
329	20240408	133400	1299214250	19700	19700	19700	19700	23
330	20240408	133300	1298761150	19700	19700	19700	19700	252
331	20240408	133200	1293796750	19700	19700	19700	19700	0
332	20240408	133100	1293796750	19700	19690	19700	19690	22
333	20240408	133000	1293363470	19690	19680	19690	19680	25
334	20240408	132900	1292871340	19690	19690	19690	19690	0
335	20240408	132800	1292871340	19690	19680	19690	19680	28
336	20240408	132700	1292320270	19680	19650	19680	19650	277
337	20240408	132600	1286875210	19660	19690	19690	19660	132
338	20240408	132500	1284279490	19680	19680	19680	19680	35
339	20240408	132400	1283590690	19670	19670	19670	19670	13
340	20240408	132300	1283334980	19680	19680	19680	19680	38
341	20240408	132200	1282587140	19680	19680	19680	19680	0
342	20240408	132100	1282587140	19680	19670	19680	19670	44
343	20240408	132000	1281721330	19670	19670	19670	19670	15
344	20240408	131900	1281426280	19670	19670	19670	19660	38
345	20240408	131800	1280678930	19680	19680	19680	19680	16
346	20240408	131700	1280364050	19680	19680	19680	19670	37
347	20240408	131600	1279636090	19680	19680	19680	19680	44
348	20240408	131500	1278770170	19680	19680	19680	19680	19
349	20240408	131400	1278396250	19680	19680	19690	19680	42
350	20240408	131300	1277569540	19680	19680	19680	19680	31
351	20240408	131200	1276959460	19680	19670	19680	19670	20
352	20240408	131100	1276565960	19670	19670	19670	19670	12
353	20240408	131000	1276329920	19640	19650	19660	19640	480
354	20240408	130900	1266897900	19650	19640	19650	19640	6
355	20240408	130800	1266780040	19640	19650	19650	19640	24
356	20240408	130700	1266308540	19650	19650	19650	19650	16
357	20240408	130600	1265994140	19650	19640	19650	19640	165
358	20240408	130500	1262753420	19630	19640	19640	19630	56
359	20240408	130400	1261653990	19640	19640	19640	19640	10
360	20240408	130300	1261457590	19640	19630	19640	19630	26
361	20240408	130200	1260947080	19630	19620	19630	19620	89
362	20240408	130100	1259200880	19620	19620	19620	19620	21
363	20240408	130000	1258788860	19610	19610	19610	19610	190
364	20240408	125900	1255062960	19610	19620	19620	19600	45
365	20240408	125800	1254180330	19600	19640	19640	19600	520
366	20240408	125700	1243987920	19650	19640	19650	19640	34
367	20240408	125600	1243319870	19650	19640	19650	19640	22
368	20240408	125500	1242887620	19650	19650	19650	19650	11
369	20240408	125400	1242671470	19650	19640	19650	19640	20
370	20240408	125300	1242278490	19640	19640	19640	19640	10
371	20240408	125200	1242082090	19640	19660	19660	19640	34
372	20240408	125100	1241413770	19650	19640	19650	19630	152
373	20240408	125000	1238429380	19640	19640	19640	19640	11
374	20240408	124900	1238213340	19640	19640	19640	19640	29
375	20240408	124800	1237643780	19620	19620	19620	19600	1006
376	20240408	124700	1217924550	19630	19640	19640	19630	38
377	20240408	124600	1217178370	19640	19620	19640	19620	15
378	20240408	124500	1216883810	19620	19640	19640	19610	1431
379	20240408	124400	1188813690	19640	19650	19660	19620	412
380	20240408	124300	1180729190	19650	19650	19650	19650	26
381	20240408	124200	1180218290	19660	19660	19670	19660	33
382	20240408	124100	1179569430	19660	19650	19660	19650	265
383	20240408	124000	1174361080	19650	19650	19650	19650	10
384	20240408	123900	1174164580	19650	19650	19650	19650	23
385	20240408	123800	1173712630	19650	19650	19650	19650	74
386	20240408	123700	1172258530	19640	19660	19660	19640	161
387	20240408	123600	1169094780	19660	19660	19670	19650	92
388	20240408	123500	1167286170	19670	19680	19680	19660	123
389	20240408	123400	1164866680	19690	19680	19690	19680	82
390	20240408	123300	1163252770	19690	19700	19700	19690	21
391	20240408	123200	1162839180	19700	19700	19700	19700	10
392	20240408	123100	1162642180	19700	19700	19700	19690	66
393	20240408	123000	1161342100	19700	19700	19700	19700	0
394	20240408	122900	1161342100	19700	19700	19700	19700	41
395	20240408	122800	1160534400	19700	19700	19700	19700	10
396	20240408	122700	1160337400	19700	19700	19700	19700	33
397	20240408	122600	1159687300	19700	19700	19700	19690	216
398	20240408	122500	1155432220	19700	19700	19700	19700	0
399	20240408	122400	1155432220	19700	19700	19700	19700	22
400	20240408	122300	1154998820	19690	19700	19700	19690	32
401	20240408	122200	1154368720	19700	19700	19700	19700	38
402	20240408	122100	1153620120	19700	19700	19700	19690	206
403	20240408	122000	1149562040	19710	19700	19720	19700	6
404	20240408	121900	1149443780	19710	19710	19710	19710	22
405	20240408	121800	1149010160	19710	19710	19710	19710	78
406	20240408	121700	1147472780	19710	19710	19710	19710	65
407	20240408	121600	1146191630	19710	19710	19710	19710	15
408	20240408	121500	1145895980	19710	19700	19710	19700	21
409	20240408	121400	1145482180	19710	19710	19710	19710	23
410	20240408	121300	1145028850	19710	19710	19710	19710	21
411	20240408	121200	1144614940	19710	19710	19710	19710	41
412	20240408	121100	1143806830	19710	19710	19710	19710	4
413	20240408	121000	1143727990	19700	19700	19700	19700	13
414	20240408	120900	1143471890	19710	19700	19710	19700	68
415	20240408	120800	1142132250	19700	19700	19700	19700	33
416	20240408	120700	1141482150	19700	19700	19700	19690	51
417	20240408	120600	1140477650	19700	19700	19700	19700	1
418	20240408	120500	1140457950	19690	19700	19700	19690	14
419	20240408	120400	1140182270	19700	19700	19700	19700	16
420	20240408	120300	1139867070	19700	19700	19700	19700	25
421	20240408	120200	1139374570	19700	19690	19700	19690	72
422	20240408	120100	1137956730	19680	19680	19690	19680	59
423	20240408	120000	1136795600	19680	19690	19700	19670	55
424	20240408	115900	1135712880	19700	19700	19700	19700	17
425	20240408	115800	1135377980	19700	19700	19700	19680	19
426	20240408	115700	1135003730	19710	19700	19710	19700	75
427	20240408	115600	1133526040	19700	19720	19730	19700	532
428	20240408	115500	1123039180	19720	19710	19730	19710	28
429	20240408	115400	1122486780	19720	19700	19720	19700	302
430	20240408	115300	1116534620	19690	19680	19690	19670	1396
431	20240408	115200	1089058930	19680	19670	19680	19650	326
432	20240408	115100	1082652130	19680	19670	19680	19670	14
433	20240408	115000	1082376650	19670	19680	19680	19670	39
434	20240408	114900	1081609140	19680	19670	19680	19670	5
435	20240408	114800	1081510760	19670	19680	19680	19670	30
436	20240408	114700	1080920410	19680	19670	19680	19670	23
437	20240408	114600	1080467790	19680	19670	19680	19670	16
438	20240408	114500	1080152950	19680	19680	19680	19680	43
439	20240408	114400	1079306710	19680	19670	19680	19670	19
440	20240408	114300	1078932840	19670	19680	19680	19670	27
441	20240408	114200	1078401500	19680	19670	19680	19670	23
442	20240408	114100	1077948880	19670	19680	19680	19670	15
443	20240408	114000	1077653720	19680	19660	19680	19660	108
444	20240408	113900	1075529190	19660	19660	19660	19660	12
445	20240408	113800	1075293270	19660	19650	19660	19650	19
446	20240408	113700	1074919800	19650	19630	19650	19630	16
447	20240408	113600	1074605510	19630	19660	19660	19620	1228
448	20240408	113500	1050480180	19670	19670	19670	19670	152
449	20240408	113400	1047490340	19670	19660	19670	19660	30
450	20240408	113300	1046900360	19660	19660	19660	19660	4
451	20240408	113200	1046821720	19660	19670	19670	19660	48
452	20240408	113100	1045877570	19660	19670	19670	19660	19
453	20240408	113000	1045503900	19670	19680	19680	19670	50
454	20240408	112900	1044520010	19680	19680	19680	19680	34
455	20240408	112800	1043850890	19680	19680	19690	19680	5
456	20240408	112700	1043752470	19690	19670	19690	19670	64
457	20240408	112600	1042492820	19670	19690	19690	19670	8
458	20240408	112500	1042335410	19690	19680	19690	19680	51
459	20240408	112400	1041331330	19680	19670	19680	19670	5
460	20240408	112300	1041232960	19670	19680	19690	19670	12
461	20240408	112200	1040996810	19680	19670	19680	19660	21
462	20240408	112100	1040583650	19670	19670	19670	19670	1
463	20240408	112000	1040563980	19680	19670	19680	19670	37
464	20240408	111900	1039835990	19660	19670	19670	19660	67
465	20240408	111800	1038518150	19670	19710	19710	19670	134
466	20240408	111700	1035880790	19710	19710	19710	19700	33
467	20240408	111600	1035230420	19710	19700	19710	19700	5
468	20240408	111500	1035131880	19710	19690	19710	19690	25
469	20240408	111400	1034639210	19690	19690	19690	19690	1
470	20240408	111300	1034619520	19700	19630	19700	19630	255
471	20240408	111200	1029608660	19650	19600	19650	19600	93
472	20240408	111100	1027783500	19600	19560	19600	19560	779
473	20240408	111000	1012536580	19560	19550	19570	19540	430
474	20240408	110900	1004128080	19540	19540	19550	19530	192
475	20240408	110800	1000378240	19540	19560	19560	19530	947
476	20240408	110700	981876160	19560	19570	19580	19550	490
477	20240408	110600	972294480	19580	19560	19580	19560	2
478	20240408	110500	972255340	19570	19570	19590	19570	1585
479	20240408	110400	941216950	19560	19560	19560	19560	4
480	20240408	110300	941138710	19560	19580	19590	19510	3590
481	20240408	110200	870966130	19580	19590	19590	19580	148
482	20240408	110100	868066850	19590	19580	19590	19580	207
483	20240408	110000	864011780	19580	19600	19600	19580	8
484	20240408	105900	863855120	19600	19610	19610	19600	101
485	20240408	105800	861874550	19610	19590	19610	19580	616
486	20240408	105700	849799570	19590	19570	19590	19570	2208
487	20240408	105600	806570810	19580	19580	19580	19580	23
488	20240408	105500	806120470	19580	19580	19580	19580	3
489	20240408	105400	806061730	19590	19600	19600	19590	17
490	20240408	105300	805728600	19580	19590	19590	19550	798
491	20240408	105200	790108600	19600	19610	19610	19590	288
492	20240408	105100	784465010	19630	19620	19630	19620	28
493	20240408	105000	783915540	19620	19620	19630	19620	53
494	20240408	104900	782875430	19630	19640	19640	19630	52
495	20240408	104800	781854600	19650	19650	19650	19640	45
496	20240408	104700	780970400	19660	19660	19660	19660	0
497	20240408	104600	780970400	19660	19690	19690	19640	532
498	20240408	104500	770516590	19650	19630	19690	19630	1148
499	20240408	104400	747947930	19610	19610	19610	19560	2447
500	20240408	104300	699998970	19630	19670	19670	19630	744
501	20240408	104200	685388850	19580	19560	19600	19550	299
502	20240408	104100	679530140	19540	19580	19590	19500	3268
503	20240408	104000	615692940	19580	19570	19580	19570	262
504	20240408	103900	610565010	19550	19590	19590	19550	1029
505	20240408	103800	590437590	19580	19630	19630	19580	1078
506	20240408	103700	569305320	19630	19720	19720	19630	4220
507	20240408	103600	486226560	19730	19730	19730	19720	5
508	20240408	103500	486127940	19730	19720	19740	19720	57
509	20240408	103400	485003780	19720	19720	19730	19710	214
510	20240408	103300	480784530	19720	19720	19720	19720	5
511	20240408	103200	480685930	19720	19730	19730	19700	1001
512	20240408	103100	460956690	19720	19710	19720	19710	207
513	20240408	103000	456874710	19710	19710	19710	19710	168
514	20240408	102900	453563430	19710	19720	19720	19710	53
515	20240408	102800	452518290	19720	19730	19730	19720	6
516	20240408	102700	452399950	19720	19730	19730	19720	3
517	20240408	102600	452340780	19730	19720	19730	19720	153
518	20240408	102500	449322110	19730	19730	19730	19730	43
519	20240408	102400	448473720	19730	19730	19730	19730	65
520	20240408	102300	447191270	19730	19730	19730	19730	1
521	20240408	102200	447171540	19740	19740	19740	19740	2
522	20240408	102100	447132060	19740	19740	19740	19730	107
523	20240408	102000	445019900	19740	19740	19740	19730	6
524	20240408	101900	444901480	19750	19750	19760	19750	38
525	20240408	101800	444150920	19750	19750	19750	19750	1
526	20240408	101700	444131170	19730	19740	19760	19730	204
527	20240408	101600	440101280	19720	19720	19750	19720	538
528	20240408	101500	429486450	19720	19730	19730	19710	31
529	20240408	101400	428875130	19720	19710	19720	19690	829
530	20240408	101300	412537700	19720	19750	19760	19700	3142
531	20240408	101200	350617990	19740	19700	19740	19650	2887
532	20240408	101100	293777140	19700	19870	19870	19700	3987
533	20240408	101000	214940610	19880	19880	19880	19870	172
534	20240408	100900	211521260	19880	19890	19890	19880	7
535	20240408	100800	211382090	19890	19890	19890	19890	145
536	20240408	100700	208498040	19890	19900	19900	19890	5
537	20240408	100600	208398580	19910	19900	19920	19900	220
538	20240408	100500	204019380	19890	19900	19900	19890	23
539	20240408	100400	203561890	19890	19900	19920	19890	778
540	20240408	100300	188074040	19900	19910	19910	19900	414
541	20240408	100200	179833320	19920	19910	19920	19910	8
542	20240408	100100	179674010	19910	19910	19910	19910	2
543	20240408	100000	179634190	19910	19910	19920	19910	11
544	20240408	095900	179415130	19920	19920	19920	19910	27
545	20240408	095800	178877340	19920	19920	19920	19920	5
546	20240408	095700	178777740	19920	19920	19920	19920	5
547	20240408	095600	178678140	19920	19920	19920	19920	0
548	20240408	095500	178678140	19920	19920	19920	19920	88
549	20240408	095400	176925180	19920	19920	19920	19920	2
550	20240408	095300	176885340	19920	19920	19920	19920	1
551	20240408	095200	176865420	19910	19910	19910	19910	0
552	20240408	095100	176865420	19910	19910	19910	19910	1
553	20240408	095000	176845510	19920	19920	19920	19920	1
554	20240408	094900	176825590	19920	19920	19920	19920	12
555	20240408	094800	176586550	19920	19920	19920	19920	0
556	20240408	094700	176586550	19920	19920	19920	19910	255
557	20240408	094600	171509460	19910	19920	19920	19910	205
558	20240408	094500	167427860	19920	19920	19920	19920	1
559	20240408	094400	167407940	19920	19920	19920	19920	2
560	20240408	094300	167368100	19920	19920	19920	19920	4
561	20240408	094200	167288420	19910	19920	19920	19910	14
562	20240408	094100	167009670	19920	19920	19920	19920	0
563	20240408	094000	167009670	19920	19920	19920	19920	3
564	20240408	093900	166949910	19910	19910	19910	19910	0
565	20240408	093800	166949910	19910	19910	19910	19910	5
566	20240408	093700	166850360	19920	19920	19920	19920	0
567	20240408	093600	166850360	19920	19920	19920	19920	555
568	20240408	093500	155794760	19920	19900	19920	19900	16
569	20240408	093400	155476150	19900	19900	19900	19900	286
570	20240408	093300	149784750	19910	19920	19920	19910	1208
571	20240408	093200	125732790	19930	19930	19930	19920	125
572	20240408	093100	123242760	19930	19930	19930	19930	42
573	20240408	093000	122405700	19940	19940	19940	19940	0
574	20240408	092900	122405700	19940	19940	19940	19940	3
575	20240408	092800	122345880	19920	19920	19920	19920	23
576	20240408	092700	121887720	19930	19950	19950	19930	112
577	20240408	092600	119654830	19950	19950	19950	19950	110
578	20240408	092500	117460330	19950	19950	19950	19950	12
579	20240408	092400	117220930	19940	19940	19940	19940	202
580	20240408	092300	113193050	19940	19940	19940	19940	109
581	20240408	092200	111019590	19940	19940	19940	19940	1
582	20240408	092100	110999650	19940	19940	19950	19940	703
583	20240408	092000	96981820	19940	19940	19940	19940	0
584	20240408	091900	96981820	19940	19940	19940	19940	19
585	20240408	091800	96602960	19940	19940	19940	19930	3
586	20240408	091700	96543150	19930	19930	19950	19920	344
587	20240408	091600	89690540	19930	19950	19950	19930	201
588	20240408	091500	85683210	19940	19950	19970	19940	404
589	20240408	091400	77627360	19990	19930	19990	19920	92
590	20240408	091300	75793980	19930	19970	19970	19930	1484
591	20240408	091200	46202900	19970	19950	19970	19950	353
592	20240408	091100	39160530	19950	19980	19980	19950	953
593	20240408	091000	20144660	19990	19990	19990	19990	1
594	20240408	090900	20124670	19990	19990	19990	19990	1
595	20240408	090800	20104680	19990	19960	19990	19960	326
596	20240408	090700	13595280	19970	19990	20050	19970	150
597	20240408	090600	10597260	19990	19990	19990	19990	9
598	20240408	090500	10417350	20000	20050	20050	20000	181
599	20240408	090400	6797200	20050	20050	20050	20050	21
600	20240408	090300	6376150	20050	20050	20050	20050	1
601	20240408	090200	6356100	20050	20050	20050	20050	100
602	20240408	090100	4351100	20050	20050	20050	20050	212
603	20240408	090000	100500	20100	20100	20100	20100	5