KissMeData/068290/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193300	1188452870	19880	19880	19880	19880	1406
3	20240408	193200	1188452870	19880	19880	19880	19880	0
4	20240408	193100	1188452870	19880	19880	19880	19880	0
5	20240408	193000	1188452870	19880	19880	19880	19880	0
6	20240408	192900	1188452870	19880	19880	19880	19880	0
7	20240408	192800	1188452870	19880	19880	19880	19880	0
8	20240408	192700	1188452870	19880	19880	19880	19880	0
9	20240408	192600	1188452870	19880	19880	19880	19880	0
10	20240408	192500	1188452870	19880	19880	19880	19880	0
11	20240408	192400	1188452870	19880	19880	19880	19880	0
12	20240408	192300	1188452870	19880	19880	19880	19880	0
13	20240408	192200	1188452870	19880	19880	19880	19880	0
14	20240408	192100	1188452870	19880	19880	19880	19880	0
15	20240408	192000	1188452870	19880	19880	19880	19880	0
16	20240408	191900	1188452870	19880	19880	19880	19880	0
17	20240408	191800	1188452870	19880	19880	19880	19880	0
18	20240408	191700	1188452870	19880	19880	19880	19880	0
19	20240408	191600	1188452870	19880	19880	19880	19880	0
20	20240408	191500	1188452870	19880	19880	19880	19880	0
21	20240408	191400	1188452870	19880	19880	19880	19880	0
22	20240408	191300	1188452870	19880	19880	19880	19880	0
23	20240408	191200	1188452870	19880	19880	19880	19880	0
24	20240408	191100	1188452870	19880	19880	19880	19880	0
25	20240408	191000	1188452870	19880	19880	19880	19880	0
26	20240408	190900	1188452870	19880	19880	19880	19880	0
27	20240408	190800	1188452870	19880	19880	19880	19880	0
28	20240408	190700	1188452870	19880	19880	19880	19880	0
29	20240408	190600	1188452870	19880	19880	19880	19880	0
30	20240408	190500	1188452870	19880	19880	19880	19880	0
31	20240408	190400	1188452870	19880	19880	19880	19880	0
32	20240408	190300	1188452870	19880	19880	19880	19880	1406
33	20240408	190200	1188452870	19880	19880	19880	19880	0
34	20240408	190100	1188452870	19880	19880	19880	19880	0
35	20240408	190000	1188452870	19880	19880	19880	19880	0
36	20240408	185900	1188452870	19880	19880	19880	19880	0
37	20240408	185800	1188452870	19880	19880	19880	19880	0
38	20240408	185700	1188452870	19880	19880	19880	19880	0
39	20240408	185600	1188452870	19880	19880	19880	19880	0
40	20240408	185500	1188452870	19880	19880	19880	19880	0
41	20240408	185400	1188452870	19880	19880	19880	19880	0
42	20240408	185300	1188452870	19880	19880	19880	19880	0
43	20240408	185200	1188452870	19880	19880	19880	19880	0
44	20240408	185100	1188452870	19880	19880	19880	19880	0
45	20240408	185000	1188452870	19880	19880	19880	19880	0
46	20240408	184900	1188452870	19880	19880	19880	19880	0
47	20240408	184800	1188452870	19880	19880	19880	19880	0
48	20240408	184700	1188452870	19880	19880	19880	19880	0
49	20240408	184600	1188452870	19880	19880	19880	19880	0
50	20240408	184500	1188452870	19880	19880	19880	19880	0
51	20240408	184400	1188452870	19880	19880	19880	19880	0
52	20240408	184300	1188452870	19880	19880	19880	19880	0
53	20240408	184200	1188452870	19880	19880	19880	19880	0
54	20240408	184100	1188452870	19880	19880	19880	19880	0
55	20240408	184000	1188452870	19880	19880	19880	19880	0
56	20240408	183900	1188452870	19880	19880	19880	19880	0
57	20240408	183800	1188452870	19880	19880	19880	19880	0
58	20240408	183700	1188452870	19880	19880	19880	19880	0
59	20240408	183600	1188452870	19880	19880	19880	19880	0
60	20240408	183500	1188452870	19880	19880	19880	19880	0
61	20240408	183400	1188452870	19880	19880	19880	19880	0
62	20240408	183300	1188452870	19880	19880	19880	19880	1406
63	20240408	183200	1188452870	19880	19880	19880	19880	0
64	20240408	183100	1188452870	19880	19880	19880	19880	0
65	20240408	183000	1188452870	19880	19880	19880	19880	0
66	20240408	182900	1188452870	19880	19880	19880	19880	0
67	20240408	182800	1188452870	19880	19880	19880	19880	0
68	20240408	182700	1188452870	19880	19880	19880	19880	0
69	20240408	182600	1188452870	19880	19880	19880	19880	0
70	20240408	182500	1188452870	19880	19880	19880	19880	0
71	20240408	182400	1188452870	19880	19880	19880	19880	0
72	20240408	182300	1188452870	19880	19880	19880	19880	0
73	20240408	182200	1188452870	19880	19880	19880	19880	0
74	20240408	182100	1188452870	19880	19880	19880	19880	0
75	20240408	182000	1188452870	19880	19880	19880	19880	0
76	20240408	181900	1188452870	19880	19880	19880	19880	0
77	20240408	181800	1188452870	19880	19880	19880	19880	0
78	20240408	181700	1188452870	19880	19880	19880	19880	0
79	20240408	181600	1188452870	19880	19880	19880	19880	0
80	20240408	181500	1188452870	19880	19880	19880	19880	0
81	20240408	181400	1188452870	19880	19880	19880	19880	0
82	20240408	181300	1188452870	19880	19880	19880	19880	0
83	20240408	181200	1188452870	19880	19880	19880	19880	0
84	20240408	181100	1188452870	19880	19880	19880	19880	0
85	20240408	181000	1188452870	19880	19880	19880	19880	0
86	20240408	180900	1188452870	19880	19880	19880	19880	0
87	20240408	180800	1188452870	19880	19880	19880	19880	0
88	20240408	180700	1188452870	19880	19880	19880	19880	0
89	20240408	180600	1188452870	19880	19880	19880	19880	0
90	20240408	180500	1188452870	19880	19880	19880	19880	0
91	20240408	180400	1188452870	19880	19880	19880	19880	0
92	20240408	180300	1188452870	19880	19880	19880	19880	1406
93	20240408	180200	1188452870	19880	19880	19880	19880	0
94	20240408	180100	1188452870	19880	19880	19880	19880	0
95	20240408	180000	1188452870	19880	19880	19880	19880	0
96	20240408	175900	1188452870	19880	19880	19880	19880	0
97	20240408	175800	1188452870	19880	19880	19880	19880	0
98	20240408	175700	1188452870	19880	19880	19880	19880	0
99	20240408	175600	1188452870	19880	19880	19880	19880	0
100	20240408	175500	1188452870	19880	19880	19880	19880	0
101	20240408	175400	1188452870	19880	19880	19880	19880	0
102	20240408	175300	1188452870	19880	19880	19880	19880	0
103	20240408	175200	1188452870	19880	19880	19880	19880	0
104	20240408	175100	1188452870	19880	19880	19880	19880	0
105	20240408	175000	1188452870	19880	19880	19880	19880	0
106	20240408	174900	1188452870	19880	19880	19880	19880	0
107	20240408	174800	1188452870	19880	19880	19880	19880	0
108	20240408	174700	1188452870	19880	19880	19880	19880	0
109	20240408	174600	1188452870	19880	19880	19880	19880	0
110	20240408	174500	1188452870	19880	19880	19880	19880	0
111	20240408	174400	1188452870	19880	19880	19880	19880	0
112	20240408	174300	1188452870	19880	19880	19880	19880	0
113	20240408	174200	1188452870	19880	19880	19880	19880	0
114	20240408	174100	1188452870	19880	19880	19880	19880	0
115	20240408	174000	1188452870	19880	19880	19880	19880	0
116	20240408	173900	1188452870	19880	19880	19880	19880	0
117	20240408	173800	1188452870	19880	19880	19880	19880	0
118	20240408	173700	1188452870	19880	19880	19880	19880	0
119	20240408	173600	1188452870	19880	19880	19880	19880	0
120	20240408	173500	1188452870	19880	19880	19880	19880	0
121	20240408	173400	1188452870	19880	19880	19880	19880	0
122	20240408	173300	1188452870	19880	19880	19880	19880	1406
123	20240408	173200	1188452870	19880	19880	19880	19880	0
124	20240408	173100	1188452870	19880	19880	19880	19880	0
125	20240408	173000	1188452870	19880	19880	19880	19880	0
126	20240408	172900	1188452870	19880	19880	19880	19880	0
127	20240408	172800	1188452870	19880	19880	19880	19880	0
128	20240408	172700	1188452870	19880	19880	19880	19880	0
129	20240408	172600	1188452870	19880	19880	19880	19880	0
130	20240408	172500	1188452870	19880	19880	19880	19880	0
131	20240408	172400	1188452870	19880	19880	19880	19880	0
132	20240408	172300	1188452870	19880	19880	19880	19880	0
133	20240408	172200	1188452870	19880	19880	19880	19880	0
134	20240408	172100	1188452870	19880	19880	19880	19880	0
135	20240408	172000	1188452870	19880	19880	19880	19880	0
136	20240408	171900	1188452870	19880	19880	19880	19880	0
137	20240408	171800	1188452870	19880	19880	19880	19880	0
138	20240408	171700	1188452870	19880	19880	19880	19880	0
139	20240408	171600	1188452870	19880	19880	19880	19880	0
140	20240408	171500	1188452870	19880	19880	19880	19880	0
141	20240408	171400	1188452870	19880	19880	19880	19880	0
142	20240408	171300	1188452870	19880	19880	19880	19880	0
143	20240408	171200	1188452870	19880	19880	19880	19880	0
144	20240408	171100	1188452870	19880	19880	19880	19880	0
145	20240408	171000	1188452870	19880	19880	19880	19880	0
146	20240408	170900	1188452870	19880	19880	19880	19880	0
147	20240408	170800	1188452870	19880	19880	19880	19880	0
148	20240408	170700	1188452870	19880	19880	19880	19880	0
149	20240408	170600	1188452870	19880	19880	19880	19880	0
150	20240408	170500	1188452870	19880	19880	19880	19880	0
151	20240408	170400	1188452870	19880	19880	19880	19880	0
152	20240408	170300	1188452870	19880	19880	19880	19880	1406
153	20240408	170200	1188452870	19880	19880	19880	19880	0
154	20240408	170100	1188452870	19880	19880	19880	19880	0
155	20240408	170000	1188452870	19880	19880	19880	19880	0
156	20240408	165900	1188452870	19880	19880	19880	19880	0
157	20240408	165800	1188452870	19880	19880	19880	19880	0
158	20240408	165700	1188452870	19880	19880	19880	19880	0
159	20240408	165600	1188452870	19880	19880	19880	19880	0
160	20240408	165500	1188452870	19880	19880	19880	19880	0
161	20240408	165400	1188452870	19880	19880	19880	19880	0
162	20240408	165300	1188452870	19880	19880	19880	19880	0
163	20240408	165200	1188452870	19880	19880	19880	19880	0
164	20240408	165100	1188452870	19880	19880	19880	19880	0
165	20240408	165000	1188452870	19880	19880	19880	19880	0
166	20240408	164900	1188452870	19880	19880	19880	19880	0
167	20240408	164800	1188452870	19880	19880	19880	19880	0
168	20240408	164700	1188452870	19880	19880	19880	19880	0
169	20240408	164600	1188452870	19880	19880	19880	19880	0
170	20240408	164500	1188452870	19880	19880	19880	19880	0
171	20240408	164400	1188452870	19880	19880	19880	19880	0
172	20240408	164300	1188452870	19880	19880	19880	19880	0
173	20240408	164200	1188452870	19880	19880	19880	19880	0
174	20240408	164100	1188452870	19880	19880	19880	19880	0
175	20240408	164000	1188452870	19880	19880	19880	19880	0
176	20240408	163900	1188452870	19880	19880	19880	19880	0
177	20240408	163800	1188452870	19880	19880	19880	19880	0
178	20240408	163700	1188452870	19880	19880	19880	19880	0
179	20240408	163600	1188452870	19880	19880	19880	19880	0
180	20240408	163500	1188452870	19880	19880	19880	19880	0
181	20240408	163400	1188452870	19880	19880	19880	19880	0
182	20240408	163300	1188452870	19880	19880	19880	19880	1406
183	20240408	163200	1188452870	19880	19880	19880	19880	0
184	20240408	163100	1188452870	19880	19880	19880	19880	0
185	20240408	163000	1188452870	19880	19880	19880	19880	0
186	20240408	162900	1188452870	19880	19880	19880	19880	0
187	20240408	162800	1188452870	19880	19880	19880	19880	0
188	20240408	162700	1188452870	19880	19880	19880	19880	0
189	20240408	162600	1188452870	19880	19880	19880	19880	0
190	20240408	162500	1188452870	19880	19880	19880	19880	0
191	20240408	162400	1188452870	19880	19880	19880	19880	0
192	20240408	162300	1188452870	19880	19880	19880	19880	0
193	20240408	162200	1188452870	19880	19880	19880	19880	0
194	20240408	162100	1188452870	19880	19880	19880	19880	0
195	20240408	162000	1188452870	19880	19880	19880	19880	0
196	20240408	161900	1188452870	19880	19880	19880	19880	0
197	20240408	161800	1188452870	19880	19880	19880	19880	0
198	20240408	161700	1188452870	19880	19880	19880	19880	0
199	20240408	161600	1188452870	19880	19880	19880	19880	0
200	20240408	161500	1188452870	19880	19880	19880	19880	0
201	20240408	161400	1188452870	19880	19880	19880	19880	0
202	20240408	161300	1188452870	19880	19880	19880	19880	0
203	20240408	161200	1188452870	19880	19880	19880	19880	0
204	20240408	161100	1188452870	19880	19880	19880	19880	0
205	20240408	161000	1188452870	19880	19880	19880	19880	0
206	20240408	160900	1188452870	19880	19880	19880	19880	0
207	20240408	160800	1188452870	19880	19880	19880	19880	0
208	20240408	160700	1188452870	19880	19880	19880	19880	0
209	20240408	160600	1188452870	19880	19880	19880	19880	0
210	20240408	160500	1188452870	19880	19880	19880	19880	0
211	20240408	160400	1188452870	19880	19880	19880	19880	0
212	20240408	160300	1188452870	19880	19880	19880	19880	1406
213	20240408	160200	1188452870	19880	19880	19880	19880	0
214	20240408	160100	1188452870	19880	19880	19880	19880	0
215	20240408	160000	1188452870	19880	19880	19880	19880	0
216	20240408	155900	1188452870	19880	19880	19880	19880	0
217	20240408	155800	1188452870	19880	19880	19880	19880	0
218	20240408	155700	1188452870	19880	19880	19880	19880	0
219	20240408	155600	1188452870	19880	19880	19880	19880	0
220	20240408	155500	1188452870	19880	19880	19880	19880	0
221	20240408	155400	1188452870	19880	19880	19880	19880	0
222	20240408	155300	1188452870	19880	19880	19880	19880	0
223	20240408	155200	1188452870	19880	19880	19880	19880	0
224	20240408	155100	1188452870	19880	19880	19880	19880	0
225	20240408	155000	1188452870	19880	19880	19880	19880	0
226	20240408	154900	1188452870	19880	19880	19880	19880	0
227	20240408	154800	1188452870	19880	19880	19880	19880	0
228	20240408	154700	1188452870	19880	19880	19880	19880	0
229	20240408	154600	1188452870	19880	19880	19880	19880	0
230	20240408	154500	1188452870	19880	19880	19880	19880	0
231	20240408	154400	1188452870	19880	19880	19880	19880	0
232	20240408	154300	1188452870	19880	19880	19880	19880	0
233	20240408	154200	1188452870	19880	19880	19880	19880	0
234	20240408	154100	1188452870	19880	19880	19880	19880	0
235	20240408	154000	1188452870	19880	19880	19880	19880	0
236	20240408	153900	1188452870	19880	19880	19880	19880	0
237	20240408	153800	1188452870	19880	19880	19880	19880	0
238	20240408	153700	1188452870	19880	19880	19880	19880	0
239	20240408	153600	1188452870	19880	19880	19880	19880	0
240	20240408	153500	1188452870	19880	19880	19880	19880	0
241	20240408	153400	1188452870	19880	19880	19880	19880	0
242	20240408	153300	1188452870	19880	19880	19880	19880	1406
243	20240408	153200	1188452870	19880	19880	19880	19880	0
244	20240408	153100	1188452870	19880	19880	19880	19880	0
245	20240408	153000	1188452870	19880	19880	19880	19880	1406
246	20240408	152900	1160501590	19850	19850	19850	19850	0
247	20240408	152800	1160501590	19850	19850	19850	19850	0
248	20240408	152700	1160501590	19850	19850	19850	19850	0
249	20240408	152600	1160501590	19850	19850	19850	19850	0
250	20240408	152500	1160501590	19850	19850	19850	19850	0
251	20240408	152400	1160501590	19850	19850	19850	19850	0
252	20240408	152300	1160501590	19850	19850	19850	19850	0
253	20240408	152200	1160501590	19850	19850	19850	19850	0
254	20240408	152100	1160501590	19850	19850	19850	19850	0
255	20240408	152000	1160501590	19850	19850	19850	19850	0
256	20240408	151900	1160501590	19850	19780	19860	19660	1475
257	20240408	151800	1131297730	19780	19670	19780	19650	1061
258	20240408	151700	1110425770	19660	19670	19670	19660	205
259	20240408	151600	1106394410	19670	19690	19690	19670	83
260	20240408	151500	1104760880	19690	19690	19690	19690	4
261	20240408	151400	1104682120	19780	19780	19780	19780	1
262	20240408	151300	1104662340	19660	19660	19660	19660	0
263	20240408	151200	1104662340	19660	19660	19660	19660	8
264	20240408	151100	1104505060	19680	19780	19780	19680	202
265	20240408	151000	1100528980	19690	19690	19690	19690	0
266	20240408	150900	1100528980	19690	19690	19690	19690	34
267	20240408	150800	1099859520	19790	19710	19790	19680	5
268	20240408	150700	1099760870	19710	19690	19710	19690	276
269	20240408	150600	1094323170	19690	19690	19690	19690	45
270	20240408	150500	1093437120	19690	19690	19690	19690	33
271	20240408	150400	1092787350	19690	19690	19690	19690	0
272	20240408	150300	1092787350	19690	19690	19690	19690	40
273	20240408	150200	1091999750	19700	19700	19700	19700	3
274	20240408	150100	1091940650	19690	19690	19690	19690	14
275	20240408	150000	1091664990	19690	19690	19690	19690	2
276	20240408	145900	1091625610	19690	19700	19700	19690	23
277	20240408	145800	1091172540	19690	19690	19690	19690	6
278	20240408	145700	1091054400	19690	19690	19690	19690	154
279	20240408	145600	1088022140	19650	19650	19650	19650	7
280	20240408	145500	1087884590	19650	19680	19680	19650	200
281	20240408	145400	1083954560	19690	19650	19690	19650	370
282	20240408	145300	1076682060	19650	19650	19650	19650	50
283	20240408	145200	1075699560	19650	19650	19650	19650	8
284	20240408	145100	1075542360	19650	19650	19650	19650	0
285	20240408	145000	1075542360	19650	19650	19650	19650	0
286	20240408	144900	1075542360	19650	19650	19650	19650	0
287	20240408	144800	1075542360	19650	19650	19650	19650	0
288	20240408	144700	1075542360	19650	19640	19650	19630	592
289	20240408	144600	1063912540	19650	19650	19650	19650	8
290	20240408	144500	1063755340	19650	19650	19650	19650	0
291	20240408	144400	1063755340	19650	19650	19650	19650	50
292	20240408	144300	1062772840	19650	19700	19710	19640	901
293	20240408	144200	1045027670	19650	19650	19650	19650	85
294	20240408	144100	1043357420	19640	19640	19640	19640	31
295	20240408	144000	1042748580	19640	19640	19640	19640	10
296	20240408	143900	1042552180	19640	19640	19640	19640	361
297	20240408	143800	1035462140	19640	19640	19640	19640	10
298	20240408	143700	1035265740	19640	19640	19640	19640	14
299	20240408	143600	1034990780	19640	19640	19640	19640	19
300	20240408	143500	1034617620	19640	19640	19640	19640	26
301	20240408	143400	1034106980	19640	19710	19710	19640	33
302	20240408	143300	1033458400	19650	19670	19670	19650	41
303	20240408	143200	1032652450	19720	19720	19720	19720	0
304	20240408	143100	1032652450	19720	19720	19720	19720	2
305	20240408	143000	1032613010	19720	19650	19720	19630	503
306	20240408	142900	1022725670	19650	19750	19750	19650	964
307	20240408	142800	1003731970	19740	19740	19740	19740	0
308	20240408	142700	1003731970	19740	19740	19740	19740	39
309	20240408	142600	1002962110	19740	19820	19820	19740	2714
310	20240408	142500	949231030	19820	19820	19820	19820	50
311	20240408	142400	948240030	19820	19820	19820	19820	139
312	20240408	142300	945485050	19830	19840	19840	19830	104
313	20240408	142200	943422710	19840	19840	19840	19840	0
314	20240408	142100	943422710	19840	19840	19840	19840	0
315	20240408	142000	943422710	19840	19860	19860	19840	2081
316	20240408	141900	902118670	19860	19860	19860	19860	0
317	20240408	141800	902118670	19860	19860	19860	19860	0
318	20240408	141700	902118670	19860	19860	19860	19860	1
319	20240408	141600	902098810	19870	19870	19870	19870	3
320	20240408	141500	902039200	19860	19860	19860	19860	0
321	20240408	141400	902039200	19860	19860	19860	19860	0
322	20240408	141300	902039200	19860	19860	19860	19860	4
323	20240408	141200	901959760	19860	19860	19860	19860	1
324	20240408	141100	901939900	19860	19880	19880	19860	402
325	20240408	141000	893955900	19880	19880	19880	19880	5
326	20240408	140900	893856500	19880	19880	19880	19880	0
327	20240408	140800	893856500	19880	19880	19880	19880	0
328	20240408	140700	893856500	19880	19880	19880	19880	1
329	20240408	140600	893836620	19880	19880	19880	19880	3
330	20240408	140500	893776980	19880	19880	19880	19880	0
331	20240408	140400	893776980	19880	19870	19880	19870	7
332	20240408	140300	893637850	19880	19880	19880	19880	0
333	20240408	140200	893637850	19880	19880	19880	19880	0
334	20240408	140100	893637850	19880	19880	19880	19880	0
335	20240408	140000	893637850	19880	19880	19880	19880	190
336	20240408	135900	889860650	19880	19880	19880	19880	12
337	20240408	135800	889622090	19870	19870	19870	19870	0
338	20240408	135700	889622090	19870	19870	19870	19870	0
339	20240408	135600	889622090	19870	19870	19870	19870	1
340	20240408	135500	889602220	19860	19860	19860	19860	0
341	20240408	135400	889602220	19860	19860	19860	19860	0
342	20240408	135300	889602220	19860	19860	19860	19860	100
343	20240408	135200	887616220	19860	19860	19860	19860	50
344	20240408	135100	886623220	19860	19860	19860	19860	13
345	20240408	135000	886365040	19880	19880	19880	19880	0
346	20240408	134900	886365040	19880	19870	19880	19870	2
347	20240408	134800	886325290	19880	19880	19880	19880	0
348	20240408	134700	886325290	19880	19880	19880	19880	0
349	20240408	134600	886325290	19880	19880	19880	19880	0
350	20240408	134500	886325290	19880	19880	19880	19880	1
351	20240408	134400	886305410	19880	19880	19880	19880	0
352	20240408	134300	886305410	19880	19870	19880	19870	796
353	20240408	134200	870486360	19880	19880	19880	19880	1
354	20240408	134100	870466480	19880	19880	19880	19880	2
355	20240408	134000	870426720	19870	19870	19870	19870	1
356	20240408	133900	870406850	19870	19870	19870	19870	0
357	20240408	133800	870406850	19870	19870	19870	19870	0
358	20240408	133700	870406850	19870	19870	19870	19870	0
359	20240408	133600	870406850	19870	19870	19870	19870	0
360	20240408	133500	870406850	19870	19870	19870	19870	0
361	20240408	133400	870406850	19870	19890	19890	19870	62
362	20240408	133300	869174630	19880	19880	19880	19880	65
363	20240408	133200	867882430	19880	19880	19880	19880	0
364	20240408	133100	867882430	19880	19880	19880	19880	43
365	20240408	133000	867027590	19880	19880	19880	19880	0
366	20240408	132900	867027590	19880	19880	19880	19880	50
367	20240408	132800	866033590	19890	19890	19890	19890	114
368	20240408	132700	863766130	19890	19890	19890	19890	5
369	20240408	132600	863666680	19890	19890	19890	19890	75
370	20240408	132500	862174930	19900	19890	19900	19890	3
371	20240408	132400	862115240	19890	19890	19890	19890	70
372	20240408	132300	860722940	19890	19890	19890	19890	0
373	20240408	132200	860722940	19890	19890	19890	19890	0
374	20240408	132100	860722940	19890	19890	19890	19890	20
375	20240408	132000	860325140	19900	19900	19900	19900	0
376	20240408	131900	860325140	19900	19910	19910	19900	142
377	20240408	131800	857498830	19910	19910	19910	19910	0
378	20240408	131700	857498830	19910	19910	19910	19910	0
379	20240408	131600	857498830	19910	19910	19910	19910	0
380	20240408	131500	857498830	19910	19910	19910	19910	6
381	20240408	131400	857379370	19910	19910	19910	19910	0
382	20240408	131300	857379370	19910	19890	19910	19890	99
383	20240408	131200	855408320	19900	19900	19900	19900	1
384	20240408	131100	855388420	19890	19890	19890	19890	1
385	20240408	131000	855368530	19890	19890	19890	19890	0
386	20240408	130900	855368530	19890	19890	19890	19890	2
387	20240408	130800	855328750	19890	19880	19890	19880	22
388	20240408	130700	854891380	19880	19880	19880	19880	0
389	20240408	130600	854891380	19880	19880	19880	19880	0
390	20240408	130500	854891380	19880	19880	19880	19880	0
391	20240408	130400	854891380	19880	19880	19880	19880	0
392	20240408	130300	854891380	19880	19880	19880	19880	0
393	20240408	130200	854891380	19880	19880	19880	19880	0
394	20240408	130100	854891380	19880	19880	19880	19880	0
395	20240408	130000	854891380	19880	19870	19880	19870	44
396	20240408	125900	854017090	19870	19870	19870	19870	0
397	20240408	125800	854017090	19870	19870	19870	19870	0
398	20240408	125700	854017090	19870	19870	19870	19870	0
399	20240408	125600	854017090	19870	19870	19870	19870	49
400	20240408	125500	853043460	19870	19870	19870	19870	0
401	20240408	125400	853043460	19870	19870	19870	19870	0
402	20240408	125300	853043460	19870	19870	19870	19870	0
403	20240408	125200	853043460	19870	19880	19880	19870	443
404	20240408	125100	844240060	19890	19890	19890	19890	1
405	20240408	125000	844220170	19880	19880	19880	19880	0
406	20240408	124900	844220170	19880	19880	19880	19880	1
407	20240408	124800	844200290	19880	19880	19880	19880	0
408	20240408	124700	844200290	19880	19880	19880	19880	1
409	20240408	124600	844180410	19880	19880	19880	19880	0
410	20240408	124500	844180410	19880	19880	19880	19880	0
411	20240408	124400	844180410	19880	19880	19880	19880	0
412	20240408	124300	844180410	19880	19880	19880	19880	0
413	20240408	124200	844180410	19880	19880	19880	19880	36
414	20240408	124100	843464730	19880	19880	19880	19880	10
415	20240408	124000	843265930	19880	19880	19880	19880	100
416	20240408	123900	841277930	19870	19870	19870	19870	0
417	20240408	123800	841277930	19870	19870	19870	19870	0
418	20240408	123700	841277930	19870	19870	19870	19870	0
419	20240408	123600	841277930	19870	19870	19870	19870	0
420	20240408	123500	841277930	19870	19870	19870	19870	0
421	20240408	123400	841277930	19870	19870	19870	19870	0
422	20240408	123300	841277930	19870	19870	19870	19870	0
423	20240408	123200	841277930	19870	19870	19870	19870	13
424	20240408	123100	841019620	19860	19870	19870	19860	4
425	20240408	123000	840940160	19870	19870	19870	19870	1
426	20240408	122900	840920290	19870	19870	19870	19870	0
427	20240408	122800	840920290	19870	19870	19870	19870	2
428	20240408	122700	840880550	19870	19900	19900	19870	32
429	20240408	122600	840244440	19930	19930	19930	19930	2
430	20240408	122500	840204580	19930	19930	19930	19930	1
431	20240408	122400	840184650	19930	19930	19930	19930	0
432	20240408	122300	840184650	19930	19930	19930	19930	0
433	20240408	122200	840184650	19930	19930	19930	19930	1
434	20240408	122100	840164720	19930	19920	19930	19920	3
435	20240408	122000	840104940	19930	19930	19930	19930	0
436	20240408	121900	840104940	19930	19930	19930	19930	7
437	20240408	121800	839965430	19920	19920	19920	19920	1
438	20240408	121700	839945510	19860	19860	19860	19860	0
439	20240408	121600	839945510	19860	19860	19860	19860	0
440	20240408	121500	839945510	19860	19860	19860	19860	0
441	20240408	121400	839945510	19860	19860	19860	19860	0
442	20240408	121300	839945510	19860	19860	19860	19860	0
443	20240408	121200	839945510	19860	19860	19860	19860	0
444	20240408	121100	839945510	19860	19860	19860	19860	0
445	20240408	121000	839945510	19860	19860	19860	19860	0
446	20240408	120900	839945510	19860	19860	19860	19860	0
447	20240408	120800	839945510	19860	19860	19860	19860	0
448	20240408	120700	839945510	19860	19860	19860	19860	0
449	20240408	120600	839945510	19860	19870	19870	19860	201
450	20240408	120500	835953640	19860	19860	19860	19860	0
451	20240408	120400	835953640	19860	19860	19860	19860	0
452	20240408	120300	835953640	19860	19860	19860	19860	0
453	20240408	120200	835953640	19860	19860	19860	19860	100
454	20240408	120100	833967640	19860	19860	19860	19860	0
455	20240408	120000	833967640	19860	19900	19900	19860	90
456	20240408	115900	832179590	19910	19980	19980	19900	297
457	20240408	115800	826266260	19980	19980	19980	19980	0
458	20240408	115700	826266260	19980	19980	19980	19980	0
459	20240408	115600	826266260	19980	19980	19980	19980	0
460	20240408	115500	826266260	19980	19910	19980	19910	2
461	20240408	115400	826226370	19980	19980	19980	19980	3
462	20240408	115300	826166430	19980	19980	19980	19980	0
463	20240408	115200	826166430	19980	19980	19980	19980	1
464	20240408	115100	826146450	19910	19950	19950	19910	159
465	20240408	115000	822980680	19980	19980	19980	19980	0
466	20240408	114900	822980680	19980	19980	19980	19980	0
467	20240408	114800	822980680	19980	19980	19980	19980	0
468	20240408	114700	822980680	19980	19970	19980	19970	101
469	20240408	114600	820963700	19980	19980	19980	19980	0
470	20240408	114500	820963700	19980	19980	19980	19980	1
471	20240408	114400	820943720	19970	19970	19970	19970	100
472	20240408	114300	818946720	19980	19980	19980	19980	0
473	20240408	114200	818946720	19980	19980	19980	19980	2
474	20240408	114100	818906760	19980	19980	19980	19980	0
475	20240408	114000	818906760	19980	19980	19980	19980	1
476	20240408	113900	818886780	19980	19980	19980	19980	0
477	20240408	113800	818886780	19980	19980	19980	19980	1
478	20240408	113700	818866800	19910	19910	19910	19910	0
479	20240408	113600	818866800	19910	19910	19910	19910	100
480	20240408	113500	816875800	19910	19980	19980	19910	112
481	20240408	113400	814644760	19970	19970	19970	19970	14
482	20240408	113300	814365180	19970	19960	19970	19950	13
483	20240408	113200	814105740	19970	19970	19970	19970	1
484	20240408	113100	814085770	19980	19980	19980	19980	3
485	20240408	113000	814025830	19990	19990	19990	19990	0
486	20240408	112900	814025830	19990	19990	19990	19990	13
487	20240408	112800	813765960	19990	19990	19990	19990	135
488	20240408	112700	811067310	19990	19990	19990	19990	0
489	20240408	112600	811067310	19990	19990	19990	19990	25
490	20240408	112500	810567560	19990	19990	19990	19990	1
491	20240408	112400	810547570	19900	19900	19900	19900	5
492	20240408	112300	810448070	19900	19900	19900	19900	0
493	20240408	112200	810448070	19900	19900	19900	19900	0
494	20240408	112100	810448070	19900	19900	19900	19900	2
495	20240408	112000	810408270	19900	19900	19900	19900	1
496	20240408	111900	810388370	19870	19870	19870	19870	2
497	20240408	111800	810348630	19870	19900	19900	19870	99
498	20240408	111700	808379960	19990	19990	19990	19990	51
499	20240408	111600	807360470	19980	19910	19980	19910	27
500	20240408	111500	806821080	19900	19900	19900	19900	0
501	20240408	111400	806821080	19900	19900	19900	19900	0
502	20240408	111300	806821080	19900	19900	19900	19900	0
503	20240408	111200	806821080	19900	19900	19900	19900	10
504	20240408	111100	806622080	19900	19900	19900	19900	105
505	20240408	111000	804532580	19900	19900	19900	19900	2
506	20240408	110900	804492780	19870	19870	19870	19870	0
507	20240408	110800	804492780	19870	19870	19870	19870	0
508	20240408	110700	804492780	19870	19870	19870	19870	0
509	20240408	110600	804492780	19870	19870	19870	19870	0
510	20240408	110500	804492780	19870	19870	19870	19870	53
511	20240408	110400	803439670	19870	19870	19870	19870	0
512	20240408	110300	803439670	19870	19870	19870	19830	4
513	20240408	110200	803360270	19870	19870	19870	19870	0
514	20240408	110100	803360270	19870	19870	19870	19870	0
515	20240408	110000	803360270	19870	19810	19870	19810	2
516	20240408	105900	803320590	19810	19830	19830	19810	700
517	20240408	105800	789444380	19830	19870	19870	19830	2
518	20240408	105700	789404680	19830	19840	19840	19830	4
519	20240408	105600	789325330	19840	19870	19870	19840	2
520	20240408	105500	789285620	19840	19850	19850	19840	4
521	20240408	105400	789206230	19850	19870	19870	19850	749
522	20240408	105300	774338030	19870	19870	19870	19870	98
523	20240408	105200	772390770	19870	19880	19880	19870	16
524	20240408	105100	772072700	19880	19880	19900	19880	52
525	20240408	105000	771038920	19900	19900	19900	19880	20
526	20240408	104900	770641030	19890	19890	19890	19890	189
527	20240408	104800	766881820	19880	19880	19880	19880	23
528	20240408	104700	766424580	19880	19890	19890	19880	51
529	20240408	104600	765410200	19880	19880	19880	19880	1
530	20240408	104500	765390320	19880	19880	19880	19880	62
531	20240408	104400	764157760	19880	19890	19890	19880	2
532	20240408	104300	764117990	19880	19890	19890	19880	107
533	20240408	104200	761989770	19890	19900	19900	19890	15
534	20240408	104100	761691370	19900	19900	19900	19900	24
535	20240408	104000	761213770	19900	19900	19900	19900	151
536	20240408	103900	758208870	19900	19910	19910	19900	116
537	20240408	103800	755900370	19920	19940	19940	19920	492
538	20240408	103700	746092580	19950	19950	19950	19950	97
539	20240408	103600	744157430	19950	19950	19980	19950	82
540	20240408	103500	742521500	19950	19980	19980	19950	718
541	20240408	103400	728187250	19970	19980	19980	19970	64
542	20240408	103300	726908540	19990	20000	20000	19990	29
543	20240408	103200	726328550	20000	19980	20000	19980	2
544	20240408	103100	726288570	19990	19990	19990	19990	1
545	20240408	103000	726268580	19980	19980	19980	19980	1
546	20240408	102900	726248600	20000	19980	20000	19980	4
547	20240408	102800	726168630	19980	19990	20100	19980	313
548	20240408	102700	719914650	19980	19980	19980	19980	0
549	20240408	102600	719914650	19980	20100	20100	19980	4
550	20240408	102500	719834610	19980	19980	19980	19980	1
551	20240408	102400	719814630	19970	19970	19970	19970	7
552	20240408	102300	719674840	19970	19970	19970	19970	1
553	20240408	102200	719654870	19970	20100	20100	19970	2
554	20240408	102100	719614800	19970	20100	20100	19970	151
555	20240408	102000	716579830	19970	20100	20100	19970	3
556	20240408	101900	716519660	20100	19970	20100	19970	4
557	20240408	101800	716439390	20100	19980	20100	19980	2
558	20240408	101700	716399310	19960	19960	19990	19960	208
559	20240408	101600	712247600	19960	19960	19960	19960	0
560	20240408	101500	712247600	19960	19960	19960	19960	1
561	20240408	101400	712227640	19960	20100	20100	19960	13
562	20240408	101300	711966480	19960	19960	20100	19960	17
563	20240408	101200	711627020	19960	19960	19960	19960	9
564	20240408	101100	711447380	19960	20100	20100	19960	4
565	20240408	101000	711367260	20100	19970	20100	19960	1200
566	20240408	100900	687392450	19970	20000	20000	19970	426
567	20240408	100800	678878740	19990	19990	19990	19990	1
568	20240408	100700	678858750	20100	20100	20100	19990	3
569	20240408	100600	678798560	20100	20000	20100	20000	2
570	20240408	100500	678758460	20000	20000	20000	20000	0
571	20240408	100400	678758460	20000	20000	20000	20000	11
572	20240408	100300	678538460	20000	20000	20000	20000	1
573	20240408	100200	678518460	20200	20200	20200	20200	2
574	20240408	100100	678478060	20200	20200	20200	20200	1
575	20240408	100000	678457860	20200	20200	20200	20200	66
576	20240408	095900	677124660	20200	20100	20200	20100	159
577	20240408	095800	673920560	20100	20100	20100	20100	2
578	20240408	095700	673880360	20100	20100	20100	19970	857
579	20240408	095600	656747150	20000	20050	20050	20000	59
580	20240408	095500	655566650	20050	20050	20050	20050	1
581	20240408	095400	655546600	20100	20100	20100	20100	0
582	20240408	095300	655546600	20100	20100	20100	20100	0
583	20240408	095200	655546600	20100	20100	20100	20100	2
584	20240408	095100	655506400	20100	20000	20100	20000	102
585	20240408	095000	653466200	20000	20000	20000	20000	11
586	20240408	094900	653246200	20000	20100	20100	20000	21
587	20240408	094800	652825200	20100	20100	20100	20000	18
588	20240408	094700	652463500	20000	20000	20000	20000	190
589	20240408	094600	648663500	20000	20150	20200	20000	884
590	20240408	094500	630941500	20100	20100	20100	20100	31
591	20240408	094400	630318400	20150	20150	20150	20150	10
592	20240408	094300	630116900	20150	20150	20150	20150	21
593	20240408	094200	629693750	20150	20150	20150	20100	90
594	20240408	094100	627880400	20150	20150	20150	20150	3
595	20240408	094000	627819950	20150	20200	20200	20150	179
596	20240408	093900	624213050	20150	20200	20200	20150	644
597	20240408	093800	611234800	20200	20200	20200	20200	25
598	20240408	093700	610729800	20200	20200	20200	20200	201
599	20240408	093600	606669600	20200	20100	20200	20100	20
600	20240408	093500	606267400	20100	20100	20100	20100	45
601	20240408	093400	605362900	20100	20100	20100	20100	130
602	20240408	093300	602749900	20100	20050	20100	20050	754
603	20240408	093200	587609200	20050	20050	20050	20050	0
604	20240408	093100	587609200	20050	20050	20100	20000	1183
605	20240408	093000	563933650	20050	20050	20100	20050	155
606	20240408	092900	560825350	20100	20100	20100	20100	301
607	20240408	092800	554775250	20150	20200	20200	20150	463
608	20240408	092700	545427500	20250	20250	20300	20250	47
609	20240408	092600	544475650	20250	20250	20400	20250	838
610	20240408	092500	527455500	20200	20200	20200	20150	568
611	20240408	092400	515985150	20200	20200	20300	20200	112
612	20240408	092300	513716600	20250	20400	20400	20250	1049
613	20240408	092200	492387350	20450	20450	20450	20400	868
614	20240408	092100	474668600	20450	20350	20450	20350	517
615	20240408	092000	464121300	20400	20600	20600	20400	2532
616	20240408	091900	412198350	20550	20350	20600	20300	3166
617	20240408	091800	347327950	20400	20100	20400	20100	1354
618	20240408	091700	319844900	20100	20100	20100	20100	952
619	20240408	091600	300709700	20100	20000	20200	20000	180
620	20240408	091500	297096000	20100	20000	20100	20000	1177
621	20240408	091400	273463900	20000	19930	20000	19930	2277
622	20240408	091300	227963320	19930	19870	19940	19870	441
623	20240408	091200	219173170	19780	19900	19950	19760	164
624	20240408	091100	215914690	19870	19850	19890	19850	1216
625	20240408	091000	191751390	19850	19640	19850	19640	1208
626	20240408	090900	167879630	19640	19620	19640	19620	128
627	20240408	090800	165367710	19610	19610	19620	19610	254
628	20240408	090700	160386260	19610	19600	19610	19590	239
629	20240408	090600	155702370	19590	19590	19590	19590	141
630	20240408	090500	152940180	19590	19640	19640	19590	2292
631	20240408	090400	107987470	19640	19670	19670	19640	1659
632	20240408	090300	75399550	19670	19690	19690	19670	249
633	20240408	090200	70500270	19850	19870	19870	19850	1069
634	20240408	090100	49279260	19870	19680	19870	19680	43
635	20240408	090000	48431120	19880	19630	19890	19630	2454