KissMeData/088390/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	194400	933418100	19030	19030	19030	19030	3144
3	20240409	194300	933418100	19030	19030	19030	19030	0
4	20240409	194200	933418100	19030	19030	19030	19030	0
5	20240409	194100	933418100	19030	19030	19030	19030	0
6	20240409	194000	933418100	19030	19030	19030	19030	0
7	20240409	193900	933418100	19030	19030	19030	19030	0
8	20240409	193800	933418100	19030	19030	19030	19030	0
9	20240409	193700	933418100	19030	19030	19030	19030	0
10	20240409	193600	933418100	19030	19030	19030	19030	0
11	20240409	193500	933418100	19030	19030	19030	19030	0
12	20240409	193400	933418100	19030	19030	19030	19030	0
13	20240409	193300	933418100	19030	19030	19030	19030	0
14	20240409	193200	933418100	19030	19030	19030	19030	0
15	20240409	193100	933418100	19030	19030	19030	19030	0
16	20240409	193000	933418100	19030	19030	19030	19030	0
17	20240409	192900	933418100	19030	19030	19030	19030	0
18	20240409	192800	933418100	19030	19030	19030	19030	0
19	20240409	192700	933418100	19030	19030	19030	19030	0
20	20240409	192600	933418100	19030	19030	19030	19030	0
21	20240409	192500	933418100	19030	19030	19030	19030	0
22	20240409	192400	933418100	19030	19030	19030	19030	0
23	20240409	192300	933418100	19030	19030	19030	19030	0
24	20240409	192200	933418100	19030	19030	19030	19030	0
25	20240409	192100	933418100	19030	19030	19030	19030	0
26	20240409	192000	933418100	19030	19030	19030	19030	0
27	20240409	191900	933418100	19030	19030	19030	19030	0
28	20240409	191800	933418100	19030	19030	19030	19030	0
29	20240409	191700	933418100	19030	19030	19030	19030	0
30	20240409	191600	933418100	19030	19030	19030	19030	0
31	20240409	191500	933418100	19030	19030	19030	19030	0
32	20240409	191400	933418100	19030	19030	19030	19030	3144
33	20240409	191300	933418100	19030	19030	19030	19030	0
34	20240409	191200	933418100	19030	19030	19030	19030	0
35	20240409	191100	933418100	19030	19030	19030	19030	0
36	20240409	191000	933418100	19030	19030	19030	19030	0
37	20240409	190900	933418100	19030	19030	19030	19030	0
38	20240409	190800	933418100	19030	19030	19030	19030	0
39	20240409	190700	933418100	19030	19030	19030	19030	0
40	20240409	190600	933418100	19030	19030	19030	19030	0
41	20240409	190500	933418100	19030	19030	19030	19030	0
42	20240409	190400	933418100	19030	19030	19030	19030	0
43	20240409	190300	933418100	19030	19030	19030	19030	0
44	20240409	190200	933418100	19030	19030	19030	19030	0
45	20240409	190100	933418100	19030	19030	19030	19030	0
46	20240409	190000	933418100	19030	19030	19030	19030	0
47	20240409	185900	933418100	19030	19030	19030	19030	0
48	20240409	185800	933418100	19030	19030	19030	19030	0
49	20240409	185700	933418100	19030	19030	19030	19030	0
50	20240409	185600	933418100	19030	19030	19030	19030	0
51	20240409	185500	933418100	19030	19030	19030	19030	0
52	20240409	185400	933418100	19030	19030	19030	19030	0
53	20240409	185300	933418100	19030	19030	19030	19030	0
54	20240409	185200	933418100	19030	19030	19030	19030	0
55	20240409	185100	933418100	19030	19030	19030	19030	0
56	20240409	185000	933418100	19030	19030	19030	19030	0
57	20240409	184900	933418100	19030	19030	19030	19030	0
58	20240409	184800	933418100	19030	19030	19030	19030	0
59	20240409	184700	933418100	19030	19030	19030	19030	0
60	20240409	184600	933418100	19030	19030	19030	19030	0
61	20240409	184500	933418100	19030	19030	19030	19030	0
62	20240409	184400	933418100	19030	19030	19030	19030	3144
63	20240409	184300	933418100	19030	19030	19030	19030	0
64	20240409	184200	933418100	19030	19030	19030	19030	0
65	20240409	184100	933418100	19030	19030	19030	19030	0
66	20240409	184000	933418100	19030	19030	19030	19030	0
67	20240409	183900	933418100	19030	19030	19030	19030	0
68	20240409	183800	933418100	19030	19030	19030	19030	0
69	20240409	183700	933418100	19030	19030	19030	19030	0
70	20240409	183600	933418100	19030	19030	19030	19030	0
71	20240409	183500	933418100	19030	19030	19030	19030	0
72	20240409	183400	933418100	19030	19030	19030	19030	0
73	20240409	183300	933418100	19030	19030	19030	19030	0
74	20240409	183200	933418100	19030	19030	19030	19030	0
75	20240409	183100	933418100	19030	19030	19030	19030	0
76	20240409	183000	933418100	19030	19030	19030	19030	0
77	20240409	182900	933418100	19030	19030	19030	19030	0
78	20240409	182800	933418100	19030	19030	19030	19030	0
79	20240409	182700	933418100	19030	19030	19030	19030	0
80	20240409	182600	933418100	19030	19030	19030	19030	0
81	20240409	182500	933418100	19030	19030	19030	19030	0
82	20240409	182400	933418100	19030	19030	19030	19030	0
83	20240409	182300	933418100	19030	19030	19030	19030	0
84	20240409	182200	933418100	19030	19030	19030	19030	0
85	20240409	182100	933418100	19030	19030	19030	19030	0
86	20240409	182000	933418100	19030	19030	19030	19030	0
87	20240409	181900	933418100	19030	19030	19030	19030	0
88	20240409	181800	933418100	19030	19030	19030	19030	0
89	20240409	181700	933418100	19030	19030	19030	19030	0
90	20240409	181600	933418100	19030	19030	19030	19030	0
91	20240409	181500	933418100	19030	19030	19030	19030	0
92	20240409	181400	933418100	19030	19030	19030	19030	3144
93	20240409	181300	933418100	19030	19030	19030	19030	0
94	20240409	181200	933418100	19030	19030	19030	19030	0
95	20240409	181100	933418100	19030	19030	19030	19030	0
96	20240409	181000	933418100	19030	19030	19030	19030	0
97	20240409	180900	933418100	19030	19030	19030	19030	0
98	20240409	180800	933418100	19030	19030	19030	19030	0
99	20240409	180700	933418100	19030	19030	19030	19030	0
100	20240409	180600	933418100	19030	19030	19030	19030	0
101	20240409	180500	933418100	19030	19030	19030	19030	0
102	20240409	180400	933418100	19030	19030	19030	19030	0
103	20240409	180300	933418100	19030	19030	19030	19030	0
104	20240409	180200	933418100	19030	19030	19030	19030	0
105	20240409	180100	933418100	19030	19030	19030	19030	0
106	20240409	180000	933418100	19030	19030	19030	19030	0
107	20240409	175900	933418100	19030	19030	19030	19030	0
108	20240409	175800	933418100	19030	19030	19030	19030	0
109	20240409	175700	933418100	19030	19030	19030	19030	0
110	20240409	175600	933418100	19030	19030	19030	19030	0
111	20240409	175500	933418100	19030	19030	19030	19030	0
112	20240409	175400	933418100	19030	19030	19030	19030	0
113	20240409	175300	933418100	19030	19030	19030	19030	0
114	20240409	175200	933418100	19030	19030	19030	19030	0
115	20240409	175100	933418100	19030	19030	19030	19030	0
116	20240409	175000	933418100	19030	19030	19030	19030	0
117	20240409	174900	933418100	19030	19030	19030	19030	0
118	20240409	174800	933418100	19030	19030	19030	19030	0
119	20240409	174700	933418100	19030	19030	19030	19030	0
120	20240409	174600	933418100	19030	19030	19030	19030	0
121	20240409	174500	933418100	19030	19030	19030	19030	0
122	20240409	174400	933418100	19030	19030	19030	19030	3144
123	20240409	174300	933418100	19030	19030	19030	19030	0
124	20240409	174200	933418100	19030	19030	19030	19030	0
125	20240409	174100	933418100	19030	19030	19030	19030	0
126	20240409	174000	933418100	19030	19030	19030	19030	0
127	20240409	173900	933418100	19030	19030	19030	19030	0
128	20240409	173800	933418100	19030	19030	19030	19030	0
129	20240409	173700	933418100	19030	19030	19030	19030	0
130	20240409	173600	933418100	19030	19030	19030	19030	0
131	20240409	173500	933418100	19030	19030	19030	19030	0
132	20240409	173400	933418100	19030	19030	19030	19030	0
133	20240409	173300	933418100	19030	19030	19030	19030	0
134	20240409	173200	933418100	19030	19030	19030	19030	0
135	20240409	173100	933418100	19030	19030	19030	19030	0
136	20240409	173000	933418100	19030	19030	19030	19030	0
137	20240409	172900	933418100	19030	19030	19030	19030	0
138	20240409	172800	933418100	19030	19030	19030	19030	0
139	20240409	172700	933418100	19030	19030	19030	19030	0
140	20240409	172600	933418100	19030	19030	19030	19030	0
141	20240409	172500	933418100	19030	19030	19030	19030	0
142	20240409	172400	933418100	19030	19030	19030	19030	0
143	20240409	172300	933418100	19030	19030	19030	19030	0
144	20240409	172200	933418100	19030	19030	19030	19030	0
145	20240409	172100	933418100	19030	19030	19030	19030	0
146	20240409	172000	933418100	19030	19030	19030	19030	0
147	20240409	171900	933418100	19030	19030	19030	19030	0
148	20240409	171800	933418100	19030	19030	19030	19030	0
149	20240409	171700	933418100	19030	19030	19030	19030	0
150	20240409	171600	933418100	19030	19030	19030	19030	0
151	20240409	171500	933418100	19030	19030	19030	19030	0
152	20240409	171400	933418100	19030	19030	19030	19030	3144
153	20240409	171300	933418100	19030	19030	19030	19030	0
154	20240409	171200	933418100	19030	19030	19030	19030	0
155	20240409	171100	933418100	19030	19030	19030	19030	0
156	20240409	171000	933418100	19030	19030	19030	19030	0
157	20240409	170900	933418100	19030	19030	19030	19030	0
158	20240409	170800	933418100	19030	19030	19030	19030	0
159	20240409	170700	933418100	19030	19030	19030	19030	0
160	20240409	170600	933418100	19030	19030	19030	19030	0
161	20240409	170500	933418100	19030	19030	19030	19030	0
162	20240409	170400	933418100	19030	19030	19030	19030	0
163	20240409	170300	933418100	19030	19030	19030	19030	0
164	20240409	170200	933418100	19030	19030	19030	19030	0
165	20240409	170100	933418100	19030	19030	19030	19030	0
166	20240409	170000	933418100	19030	19030	19030	19030	0
167	20240409	165900	933418100	19030	19030	19030	19030	0
168	20240409	165800	933418100	19030	19030	19030	19030	0
169	20240409	165700	933418100	19030	19030	19030	19030	0
170	20240409	165600	933418100	19030	19030	19030	19030	0
171	20240409	165500	933418100	19030	19030	19030	19030	0
172	20240409	165400	933418100	19030	19030	19030	19030	0
173	20240409	165300	933418100	19030	19030	19030	19030	0
174	20240409	165200	933418100	19030	19030	19030	19030	0
175	20240409	165100	933418100	19030	19030	19030	19030	0
176	20240409	165000	933418100	19030	19030	19030	19030	0
177	20240409	164900	933418100	19030	19030	19030	19030	0
178	20240409	164800	933418100	19030	19030	19030	19030	0
179	20240409	164700	933418100	19030	19030	19030	19030	0
180	20240409	164600	933418100	19030	19030	19030	19030	0
181	20240409	164500	933418100	19030	19030	19030	19030	0
182	20240409	164400	933418100	19030	19030	19030	19030	3144
183	20240409	164300	933418100	19030	19030	19030	19030	0
184	20240409	164200	933418100	19030	19030	19030	19030	0
185	20240409	164100	933418100	19030	19030	19030	19030	0
186	20240409	164000	933418100	19030	19030	19030	19030	0
187	20240409	163900	933418100	19030	19030	19030	19030	0
188	20240409	163800	933418100	19030	19030	19030	19030	0
189	20240409	163700	933418100	19030	19030	19030	19030	0
190	20240409	163600	933418100	19030	19030	19030	19030	0
191	20240409	163500	933418100	19030	19030	19030	19030	0
192	20240409	163400	933418100	19030	19030	19030	19030	0
193	20240409	163300	933418100	19030	19030	19030	19030	0
194	20240409	163200	933418100	19030	19030	19030	19030	0
195	20240409	163100	933418100	19030	19030	19030	19030	0
196	20240409	163000	933418100	19030	19030	19030	19030	0
197	20240409	162900	933418100	19030	19030	19030	19030	0
198	20240409	162800	933418100	19030	19030	19030	19030	0
199	20240409	162700	933418100	19030	19030	19030	19030	0
200	20240409	162600	933418100	19030	19030	19030	19030	0
201	20240409	162500	933418100	19030	19030	19030	19030	0
202	20240409	162400	933418100	19030	19030	19030	19030	0
203	20240409	162300	933418100	19030	19030	19030	19030	0
204	20240409	162200	933418100	19030	19030	19030	19030	0
205	20240409	162100	933418100	19030	19030	19030	19030	0
206	20240409	162000	933418100	19030	19030	19030	19030	0
207	20240409	161900	933418100	19030	19030	19030	19030	0
208	20240409	161800	933418100	19030	19030	19030	19030	0
209	20240409	161700	933418100	19030	19030	19030	19030	0
210	20240409	161600	933418100	19030	19030	19030	19030	0
211	20240409	161500	933418100	19030	19030	19030	19030	0
212	20240409	161400	933418100	19030	19030	19030	19030	3144
213	20240409	161300	933418100	19030	19030	19030	19030	0
214	20240409	161200	933418100	19030	19030	19030	19030	0
215	20240409	161100	933418100	19030	19030	19030	19030	0
216	20240409	161000	933418100	19030	19030	19030	19030	0
217	20240409	160900	933418100	19030	19030	19030	19030	0
218	20240409	160800	933418100	19030	19030	19030	19030	0
219	20240409	160700	933418100	19030	19030	19030	19030	0
220	20240409	160600	933418100	19030	19030	19030	19030	0
221	20240409	160500	933418100	19030	19030	19030	19030	0
222	20240409	160400	933418100	19030	19030	19030	19030	0
223	20240409	160300	933418100	19030	19030	19030	19030	0
224	20240409	160200	933418100	19030	19030	19030	19030	0
225	20240409	160100	933418100	19030	19030	19030	19030	0
226	20240409	160000	933418100	19030	19030	19030	19030	0
227	20240409	155900	933418100	19030	19030	19030	19030	0
228	20240409	155800	933418100	19030	19030	19030	19030	0
229	20240409	155700	933418100	19030	19030	19030	19030	0
230	20240409	155600	933418100	19030	19030	19030	19030	0
231	20240409	155500	933418100	19030	19030	19030	19030	0
232	20240409	155400	933418100	19030	19030	19030	19030	0
233	20240409	155300	933418100	19030	19030	19030	19030	0
234	20240409	155200	933418100	19030	19030	19030	19030	0
235	20240409	155100	933418100	19030	19030	19030	19030	0
236	20240409	155000	933418100	19030	19030	19030	19030	0
237	20240409	154900	933418100	19030	19030	19030	19030	0
238	20240409	154800	933418100	19030	19030	19030	19030	0
239	20240409	154700	933418100	19030	19030	19030	19030	0
240	20240409	154600	933418100	19030	19030	19030	19030	0
241	20240409	154500	933418100	19030	19030	19030	19030	0
242	20240409	154400	933418100	19030	19030	19030	19030	3144
243	20240409	154300	933418100	19030	19030	19030	19030	0
244	20240409	154200	933418100	19030	19030	19030	19030	0
245	20240409	154100	933418100	19030	19030	19030	19030	0
246	20240409	154000	933418100	19030	19030	19030	19030	0
247	20240409	153900	933418100	19030	19030	19030	19030	0
248	20240409	153800	933418100	19030	19030	19030	19030	0
249	20240409	153700	933418100	19030	19030	19030	19030	0
250	20240409	153600	933418100	19030	19030	19030	19030	0
251	20240409	153500	933418100	19030	19030	19030	19030	0
252	20240409	153400	933418100	19030	19030	19030	19030	0
253	20240409	153300	933418100	19030	19030	19030	19030	0
254	20240409	153200	933418100	19030	19030	19030	19030	0
255	20240409	153100	933418100	19030	19030	19030	19030	0
256	20240409	153000	933418100	19030	19030	19030	19030	3144
257	20240409	152900	873587780	19140	19140	19140	19140	0
258	20240409	152800	873587780	19140	19140	19140	19140	0
259	20240409	152700	873587780	19140	19140	19140	19140	0
260	20240409	152600	873587780	19140	19140	19140	19140	0
261	20240409	152500	873587780	19140	19140	19140	19140	0
262	20240409	152400	873587780	19140	19140	19140	19140	0
263	20240409	152300	873587780	19140	19140	19140	19140	0
264	20240409	152200	873587780	19140	19140	19140	19140	0
265	20240409	152100	873587780	19140	19140	19140	19140	0
266	20240409	152000	873587780	19140	19140	19140	19140	0
267	20240409	151900	873587780	19140	19140	19140	19100	343
268	20240409	151800	867035790	19140	19110	19140	19110	22
269	20240409	151700	866615280	19140	19110	19140	19100	73
270	20240409	151600	865220390	19140	19140	19140	19140	4
271	20240409	151500	865143830	19110	19100	19110	19100	27
272	20240409	151400	864628110	19100	19110	19110	19100	269
273	20240409	151300	859488230	19110	19130	19130	19110	106
274	20240409	151200	857462210	19120	19140	19140	19120	89
275	20240409	151100	855759330	19140	19140	19140	19140	1
276	20240409	151000	855740190	19150	19150	19150	19150	0
277	20240409	150900	855740190	19150	19150	19150	19150	2
278	20240409	150800	855701890	19120	19120	19120	19120	1
279	20240409	150700	855682770	19120	19120	19120	19120	106
280	20240409	150600	853656050	19150	19150	19150	19150	0
281	20240409	150500	853656050	19150	19150	19150	19150	5
282	20240409	150400	853560300	19120	19120	19120	19120	0
283	20240409	150300	853560300	19120	19120	19120	19120	0
284	20240409	150200	853560300	19120	19120	19120	19120	20
285	20240409	150100	853177900	19120	19120	19120	19120	30
286	20240409	150000	852604300	19120	19120	19120	19120	4
287	20240409	145900	852527820	19120	19120	19120	19120	0
288	20240409	145800	852527820	19120	19140	19140	19120	10
289	20240409	145700	852336440	19110	19130	19130	19110	2
290	20240409	145600	852298200	19140	19130	19150	19130	20
291	20240409	145500	851915360	19120	19100	19120	19100	6
292	20240409	145400	851800730	19100	19100	19100	19100	0
293	20240409	145300	851800730	19100	19110	19110	19100	620
294	20240409	145200	839956730	19100	19200	19200	19100	1200
295	20240409	145100	817025320	19340	19340	19340	19340	0
296	20240409	145000	817025320	19340	19290	19340	19290	101
297	20240409	144900	815076980	19290	19290	19290	19290	0
298	20240409	144800	815076980	19290	19290	19290	19290	10
299	20240409	144700	814884080	19200	19200	19200	19200	0
300	20240409	144600	814884080	19200	19200	19200	19200	100
301	20240409	144500	812964080	19290	19290	19290	19290	0
302	20240409	144400	812964080	19290	19280	19290	19280	26
303	20240409	144300	812462720	19270	19210	19270	19210	95
304	20240409	144200	810635990	19220	19220	19220	19220	0
305	20240409	144100	810635990	19220	19220	19220	19220	0
306	20240409	144000	810635990	19220	19220	19220	19220	0
307	20240409	143900	810635990	19220	19220	19220	19220	0
308	20240409	143800	810635990	19220	19200	19220	19200	36
309	20240409	143700	809944420	19200	19200	19200	19200	0
310	20240409	143600	809944420	19200	19200	19200	19200	2
311	20240409	143500	809906020	19110	19110	19110	19110	0
312	20240409	143400	809906020	19110	19190	19200	19110	215
313	20240409	143300	805793970	19200	19200	19200	19200	0
314	20240409	143200	805793970	19200	19110	19200	19110	198
315	20240409	143100	802001190	19100	19110	19110	19100	670
316	20240409	143000	789199690	19200	19200	19200	19200	0
317	20240409	142900	789199690	19200	19200	19200	19110	76
318	20240409	142800	787746970	19110	19140	19210	19110	3105
319	20240409	142700	728351610	19140	19140	19140	19140	26
320	20240409	142600	727853970	19140	19140	19140	19140	0
321	20240409	142500	727853970	19140	19140	19140	19140	0
322	20240409	142400	727853970	19140	19230	19230	19140	559
323	20240409	142300	717130420	19230	19230	19230	19230	0
324	20240409	142200	717130420	19230	19230	19230	19230	11
325	20240409	142100	716918890	19220	19240	19260	19220	166
326	20240409	142000	713726850	19260	19260	19260	19260	10
327	20240409	141900	713534250	19260	19240	19260	19240	75
328	20240409	141800	712091170	19250	19270	19270	19250	596
329	20240409	141700	700617970	19260	19260	19260	19260	15
330	20240409	141600	700329070	19260	19260	19260	19260	6
331	20240409	141500	700213510	19360	19360	19360	19360	0
332	20240409	141400	700213510	19360	19360	19360	19360	0
333	20240409	141300	700213510	19360	19360	19360	19360	0
334	20240409	141200	700213510	19360	19360	19360	19360	0
335	20240409	141100	700213510	19360	19360	19360	19360	6
336	20240409	141000	700097350	19380	19380	19380	19380	0
337	20240409	140900	700097350	19380	19380	19380	19380	0
338	20240409	140800	700097350	19380	19380	19380	19380	0
339	20240409	140700	700097350	19380	19380	19380	19380	1
340	20240409	140600	700077970	19350	19350	19350	19350	0
341	20240409	140500	700077970	19350	19350	19350	19350	20
342	20240409	140400	699690970	19410	19320	19410	19320	400
343	20240409	140300	691946100	19350	19350	19350	19350	1
344	20240409	140200	691926750	19250	19200	19250	19200	355
345	20240409	140100	685100910	19170	19170	19170	19170	0
346	20240409	140000	685100910	19170	19170	19170	19170	0
347	20240409	135900	685100910	19170	19170	19170	19170	23
348	20240409	135800	684660000	19170	19160	19170	19160	107
349	20240409	135700	682609540	19160	19160	19160	19160	4
350	20240409	135600	682532900	19170	19160	19170	19160	28
351	20240409	135500	681996410	19160	19160	19160	19160	0
352	20240409	135400	681996410	19160	19160	19160	19160	19
353	20240409	135300	681632370	19160	19170	19170	19160	27
354	20240409	135200	681115040	19160	19160	19160	19160	19
355	20240409	135100	680751000	19170	19170	19170	19170	0
356	20240409	135000	680751000	19170	19170	19170	19170	1
357	20240409	134900	680731830	19160	19160	19160	19160	13
358	20240409	134800	680482750	19160	19160	19160	19160	31
359	20240409	134700	679888790	19150	19150	19150	19150	0
360	20240409	134600	679888790	19150	19150	19150	19150	14
361	20240409	134500	679620690	19140	19140	19140	19140	27
362	20240409	134400	679103910	19140	19140	19140	19140	23
363	20240409	134300	678663690	19210	19140	19210	19140	51
364	20240409	134200	677686280	19200	19200	19200	19200	2
365	20240409	134100	677647880	19140	19140	19140	19140	15
366	20240409	134000	677360780	19140	19140	19140	19140	26
367	20240409	133900	676863140	19130	19130	19130	19130	19
368	20240409	133800	676499670	19130	19130	19130	19130	0
369	20240409	133700	676499670	19130	19130	19130	19130	25
370	20240409	133600	676021420	19130	19130	19130	19130	21
371	20240409	133500	675619690	19200	19140	19200	19140	300
372	20240409	133400	669861250	19120	19120	19120	19120	0
373	20240409	133300	669861250	19120	19120	19120	19120	20
374	20240409	133200	669478850	19130	19130	19130	19130	450
375	20240409	133100	660870350	19130	19130	19130	19130	16
376	20240409	133000	660564270	19210	19130	19210	19130	41
377	20240409	132900	659779130	19200	19200	19200	19200	1
378	20240409	132800	659759930	19130	19130	19130	19130	16
379	20240409	132700	659453850	19140	19140	19140	19140	27
380	20240409	132600	658937070	19200	19130	19200	19130	24
381	20240409	132500	658477530	19130	19130	19130	19130	0
382	20240409	132400	658477530	19130	19130	19130	19130	31
383	20240409	132300	657884500	19130	19130	19130	19130	37
384	20240409	132200	657176690	19130	19130	19130	19130	29
385	20240409	132100	656621920	19130	19130	19130	19130	0
386	20240409	132000	656621920	19130	19200	19200	19130	22
387	20240409	131900	656200710	19200	19130	19200	19130	32
388	20240409	131800	655588410	19200	19190	19200	19120	72
389	20240409	131700	654207740	19190	19180	19190	19180	76
390	20240409	131600	652750050	19110	19180	19180	19110	35
391	20240409	131500	652081130	19110	19140	19140	19110	22
392	20240409	131400	651660610	19150	19110	19150	19110	34
393	20240409	131300	651010830	19180	19100	19180	19100	87
394	20240409	131200	649343130	19180	19180	19180	19180	4
395	20240409	131100	649266410	19100	19180	19180	19100	47
396	20240409	131000	648367270	19110	19110	19110	19110	17
397	20240409	130900	648042400	19110	19110	19110	19110	29
398	20240409	130800	647488210	19110	19110	19110	19110	0
399	20240409	130700	647488210	19110	19110	19110	19110	18
400	20240409	130600	647144230	19180	19180	19180	19180	18
401	20240409	130500	646798990	19180	19130	19180	19130	37
402	20240409	130400	646090080	19180	19100	19180	19100	26
403	20240409	130300	645593150	19110	19180	19180	19110	7
404	20240409	130200	645458960	19150	19150	19150	19150	87
405	20240409	130100	643792910	19180	19150	19180	19150	27
406	20240409	130000	643275800	19180	19150	19180	19150	23
407	20240409	125900	642835290	19180	19180	19180	19180	2
408	20240409	125800	642796930	19110	19110	19110	19110	25
409	20240409	125700	642319180	19180	19180	19180	19100	25
410	20240409	125600	641841280	19180	19100	19180	19100	26
411	20240409	125500	641344520	19180	19180	19180	19180	0
412	20240409	125400	641344520	19180	19110	19180	19100	32
413	20240409	125300	640733010	19110	19110	19110	19110	24
414	20240409	125200	640274370	19180	19110	19180	19110	23
415	20240409	125100	639834700	19100	19100	19100	19100	0
416	20240409	125000	639834700	19100	19100	19100	19100	33
417	20240409	124900	639204400	19100	19100	19100	19100	13
418	20240409	124800	638956100	19100	19100	19100	19100	26
419	20240409	124700	638459500	19240	19100	19240	19100	21
420	20240409	124600	638058260	19100	19100	19100	19100	0
421	20240409	124500	638058260	19100	19100	19100	19100	30
422	20240409	124400	637485260	19100	19100	19100	19100	15
423	20240409	124300	637198760	19100	19100	19100	19100	26
424	20240409	124200	636702160	19210	19110	19210	19110	10
425	20240409	124100	636510960	19110	19110	19110	19110	11
426	20240409	124000	636300750	19100	19100	19100	19100	27
427	20240409	123900	635785050	19100	19100	19100	19100	19
428	20240409	123800	635422150	19250	19180	19250	19180	26
429	20240409	123700	634922840	19180	19180	19200	19180	46
430	20240409	123600	634040160	19180	19080	19180	19080	20
431	20240409	123500	633658460	19080	19080	19080	19080	33
432	20240409	123400	633028820	19090	19090	19090	19090	13
433	20240409	123300	632780650	19080	19080	19080	19080	0
434	20240409	123200	632780650	19080	19080	19080	19080	25
435	20240409	123100	632303650	19080	19080	19080	19080	20
436	20240409	123000	631922050	19080	19080	19080	19080	31
437	20240409	122900	631330570	19080	19080	19080	19080	0
438	20240409	122800	631330570	19080	19080	19080	19080	15
439	20240409	122700	631044370	19070	19070	19080	19070	56
440	20240409	122600	629976350	19070	19070	19070	19070	25
441	20240409	122500	629499600	19070	19070	19070	19070	6
442	20240409	122400	629385180	19070	19070	19070	19070	29
443	20240409	122300	628832150	19070	19070	19070	19070	10
444	20240409	122200	628641450	19160	19020	19170	19020	77
445	20240409	122100	627170950	19080	19070	19080	19010	1479
446	20240409	122000	599030700	19080	19080	19080	19080	78
447	20240409	121900	597542460	19080	19080	19080	19080	28
448	20240409	121800	597008220	19080	19100	19100	19080	51
449	20240409	121700	596034480	19100	19100	19100	19100	1
450	20240409	121600	596015380	19080	19080	19080	19080	141
451	20240409	121500	593325100	19080	19080	19080	19080	64
452	20240409	121400	592103980	19080	19100	19100	19080	1218
453	20240409	121300	568863490	19100	19100	19100	19100	6
454	20240409	121200	568748890	19100	19100	19100	19100	50
455	20240409	121100	567793890	19100	19170	19170	19100	1070
456	20240409	121000	547356540	19100	19100	19100	19090	128
457	20240409	120900	544911850	19080	19080	19080	19080	29
458	20240409	120800	544358530	19090	19090	19090	19090	2
459	20240409	120700	544320350	19090	19100	19100	19090	49
460	20240409	120600	543384600	19100	19150	19150	19100	2418
461	20240409	120500	497186450	19150	19150	19150	19150	12
462	20240409	120400	496956650	19150	19180	19180	19150	681
463	20240409	120300	483910220	19270	19270	19270	19270	1
464	20240409	120200	483890950	19180	19180	19270	19180	27
465	20240409	120100	483373000	19270	19170	19270	19170	30
466	20240409	120000	482797800	19270	19170	19270	19170	19
467	20240409	115900	482433370	19270	19170	19270	19170	38
468	20240409	115800	481704780	19160	19170	19170	19160	102
469	20240409	115700	479750400	19170	19170	19170	19170	9
470	20240409	115600	479577870	19180	19180	19180	19170	92
471	20240409	115500	477813860	19170	19190	19190	19170	526
472	20240409	115400	467726150	19200	19210	19210	19200	323
473	20240409	115300	461524450	19210	19210	19210	19210	24
474	20240409	115200	461063410	19210	19210	19210	19210	22
475	20240409	115100	460640790	19220	19220	19220	19220	9
476	20240409	115000	460467810	19220	19220	19220	19220	0
477	20240409	114900	460467810	19220	19220	19220	19220	0
478	20240409	114800	460467810	19220	19220	19220	19220	25
479	20240409	114700	459987310	19220	19220	19220	19220	29
480	20240409	114600	459429930	19220	19220	19220	19220	0
481	20240409	114500	459429930	19220	19230	19230	19220	40
482	20240409	114400	458661000	19220	19220	19220	19220	56
483	20240409	114300	457584680	19230	19230	19230	19230	0
484	20240409	114200	457584680	19230	19230	19230	19230	1
485	20240409	114100	457565450	19270	19270	19270	19270	1
486	20240409	114000	457546180	19190	19190	19190	19190	29
487	20240409	113900	456989670	19190	19190	19190	19180	209
488	20240409	113800	452979840	19190	19220	19220	19190	2025
489	20240409	113700	414099440	19220	19220	19220	19220	2
490	20240409	113600	414061000	19230	19230	19230	19230	8
491	20240409	113500	413907160	19210	19210	19210	19210	0
492	20240409	113400	413907160	19210	19210	19210	19210	42
493	20240409	113300	413100340	19200	19200	19200	19200	0
494	20240409	113200	413100340	19200	19300	19300	19200	25
495	20240409	113100	412620240	19200	19200	19200	19200	34
496	20240409	113000	411967440	19300	19300	19300	19300	1
497	20240409	112900	411948140	19200	19200	19200	19200	22
498	20240409	112800	411525740	19220	19200	19220	19200	65
499	20240409	112700	410277500	19220	19220	19220	19220	2
500	20240409	112600	410239060	19210	19210	19210	19210	83
501	20240409	112500	408644630	19220	19220	19220	19220	22
502	20240409	112400	408221790	19210	19210	19210	19210	47
503	20240409	112300	407318920	19210	19210	19210	19210	69
504	20240409	112200	405993430	19210	19210	19210	19210	10
505	20240409	112100	405801330	19220	19220	19220	19220	8
506	20240409	112000	405647570	19220	19210	19220	19210	36
507	20240409	111900	404955890	19210	19210	19210	19210	0
508	20240409	111800	404955890	19210	19210	19210	19210	35
509	20240409	111700	404283540	19220	19220	19220	19220	0
510	20240409	111600	404283540	19220	19220	19220	19220	30
511	20240409	111500	403706940	19210	19210	19210	19210	39
512	20240409	111400	402957750	19210	19220	19220	19210	2
513	20240409	111300	402919320	19210	19220	19220	19210	162
514	20240409	111200	399807240	19220	19220	19220	19220	32
515	20240409	111100	399192200	19290	19290	19290	19290	0
516	20240409	111000	399192200	19290	19210	19290	19210	39
517	20240409	110900	398442920	19220	19220	19220	19220	87
518	20240409	110800	396770780	19220	19230	19230	19220	32
519	20240409	110700	396155730	19220	19230	19230	19220	26
520	20240409	110600	395655990	19230	19230	19230	19230	18
521	20240409	110500	395309850	19230	19230	19230	19230	26
522	20240409	110400	394809870	19230	19230	19230	19230	76
523	20240409	110300	393348390	19320	19230	19320	19230	101
524	20240409	110200	391406070	19230	19320	19320	19230	33
525	20240409	110100	390771390	19230	19230	19230	19230	10
526	20240409	110000	390579090	19230	19230	19230	19230	23
527	20240409	105900	390136800	19230	19280	19280	19230	1954
528	20240409	105800	352492410	19280	19280	19280	19280	0
529	20240409	105700	352492410	19280	19280	19280	19280	28
530	20240409	105600	351952570	19280	19280	19280	19280	34
531	20240409	105500	351297050	19360	19360	19360	19360	0
532	20240409	105400	351297050	19360	19280	19360	19280	24
533	20240409	105300	350834090	19360	19300	19360	19300	3
534	20240409	105200	350776070	19280	19280	19280	19280	39
535	20240409	105100	350024150	19280	19270	19280	19270	62
536	20240409	105000	348829110	19270	19280	19280	19270	12
537	20240409	104900	348597770	19280	19280	19280	19280	30
538	20240409	104800	348019370	19270	19300	19300	19270	158
539	20240409	104700	344973700	19300	19300	19300	19300	3
540	20240409	104600	344915800	19300	19280	19300	19280	2
541	20240409	104500	344877220	19270	19270	19270	19270	0
542	20240409	104400	344877220	19270	19280	19280	19270	31
543	20240409	104300	344279730	19280	19280	19280	19280	22
544	20240409	104200	343855570	19280	19280	19280	19280	16
545	20240409	104100	343547090	19280	19280	19280	19270	266
546	20240409	104000	338420420	19370	19280	19370	19280	74
547	20240409	103900	336993520	19370	19370	19370	19370	0
548	20240409	103800	336993520	19370	19370	19370	19280	110
549	20240409	103700	334872540	19290	19280	19290	19280	180
550	20240409	103600	331401840	19280	19290	19290	19280	32
551	20240409	103500	330784870	19290	19290	19290	19290	3
552	20240409	103400	330727000	19300	19300	19300	19300	89
553	20240409	103300	329009300	19300	19300	19300	19290	142
554	20240409	103200	326269880	19300	19300	19300	19300	20
555	20240409	103100	325883880	19290	19300	19300	19290	200
556	20240409	103000	322024590	19300	19300	19300	19300	39
557	20240409	102900	321271890	19300	19310	19310	19300	52
558	20240409	102800	320267940	19310	19320	19320	19310	92
559	20240409	102700	318491370	19320	19320	19320	19320	33
560	20240409	102600	317853810	19320	19320	19320	19320	0
561	20240409	102500	317853810	19320	19320	19320	19320	26
562	20240409	102400	317351490	19300	19300	19310	19300	109
563	20240409	102300	315247290	19290	19290	19290	19290	0
564	20240409	102200	315247290	19290	19300	19300	19280	1116
565	20240409	102100	293709850	19300	19300	19300	19300	2000
566	20240409	102000	255109850	19300	19270	19370	19270	713
567	20240409	101900	241349020	19260	19350	19350	19260	357
568	20240409	101800	234453750	19350	19350	19350	19350	64
569	20240409	101700	233215350	19350	19370	19370	19350	320
570	20240409	101600	227022210	19380	19400	19400	19380	152
571	20240409	101500	224075840	19380	19380	19380	19380	1
572	20240409	101400	224056460	19380	19410	19410	19380	507
573	20240409	101300	214219990	19410	19410	19410	19410	0
574	20240409	101200	214219990	19410	19420	19420	19410	74
575	20240409	101100	212783200	19420	19460	19460	19420	396
576	20240409	101000	205088930	19450	19450	19450	19450	0
577	20240409	100900	205088930	19450	19450	19460	19440	236
578	20240409	100800	200498840	19460	19460	19460	19450	84
579	20240409	100700	198864690	19550	19550	19550	19550	0
580	20240409	100600	198864690	19550	19450	19550	19450	52
581	20240409	100500	197852790	19450	19450	19450	19450	0
582	20240409	100400	197852790	19450	19490	19490	19450	63
583	20240409	100300	196626360	19490	19490	19500	19490	100
584	20240409	100200	194676860	19490	19490	19490	19490	0
585	20240409	100100	194676860	19490	19500	19500	19490	32
586	20240409	100000	194053160	19500	19500	19500	19500	2
587	20240409	095900	194014160	19550	19550	19550	19550	303
588	20240409	095800	188090510	19550	19440	19550	19430	113
589	20240409	095700	185891870	19410	19410	19410	19410	150
590	20240409	095600	182980370	19410	19610	19610	19410	1283
591	20240409	095500	157870450	19620	19640	19640	19620	194
592	20240409	095400	154063130	19640	19660	19660	19640	503
593	20240409	095300	144184170	19650	19670	19670	19650	39
594	20240409	095200	143417760	19670	19670	19670	19670	178
595	20240409	095100	139916500	19670	19670	19670	19670	0
596	20240409	095000	139916500	19670	19670	19670	19670	21
597	20240409	094900	139503430	19630	19630	19630	19630	0
598	20240409	094800	139503430	19630	19630	19630	19630	30
599	20240409	094700	138914530	19800	19780	19810	19620	35
600	20240409	094600	138226070	19750	19730	19750	19730	25
601	20240409	094500	137732800	19620	19620	19620	19620	39
602	20240409	094400	136967620	19730	19630	19730	19620	83
603	20240409	094300	135338840	19610	19610	19610	19610	0
604	20240409	094200	135338840	19610	19610	19610	19610	48
605	20240409	094100	134397560	19610	19610	19610	19610	5
606	20240409	094000	134299510	19650	19660	19660	19630	158
607	20240409	093900	131195510	19680	19730	19730	19680	392
608	20240409	093800	123469620	19730	19730	19730	19730	91
609	20240409	093700	121674190	19730	19730	19730	19730	137
610	20240409	093600	118971180	19740	19740	19740	19740	33
611	20240409	093500	118319760	19740	19740	19740	19740	50
612	20240409	093400	117332760	19740	19870	19880	19740	122
613	20240409	093300	114910580	19880	19780	19880	19780	64
614	20240409	093200	113639840	19780	19780	19780	19780	36
615	20240409	093100	112927760	19780	19780	19780	19780	18
616	20240409	093000	112571720	19810	19810	19810	19810	100
617	20240409	092900	110590720	19810	19810	19810	19810	30
618	20240409	092800	109996420	19810	19810	19810	19810	25
619	20240409	092700	109501170	19880	19880	19880	19880	7
620	20240409	092600	109362010	19890	19890	19890	19810	255
621	20240409	092500	104292780	19810	19810	19810	19810	0
622	20240409	092400	104292780	19810	19840	19890	19810	987
623	20240409	092300	84670210	19840	19800	19840	19800	49
624	20240409	092200	83699370	19800	19820	19820	19800	10
625	20240409	092100	83501270	19800	19800	19800	19800	24
626	20240409	092000	83026070	19780	19840	19840	19770	156
627	20240409	091900	79938840	19890	19940	19940	19890	11
628	20240409	091800	79720000	19940	19920	19950	19900	99
629	20240409	091700	77746770	19920	19920	19920	19920	1
630	20240409	091600	77726850	19920	19920	19920	19920	22
631	20240409	091500	77288610	19920	19920	19920	19920	24
632	20240409	091400	76810530	19920	19920	19920	19920	0
633	20240409	091300	76810530	19920	19910	19920	19910	30
634	20240409	091200	76212960	19890	19900	19900	19890	229
635	20240409	091100	71656270	19890	19890	19890	19890	184
636	20240409	091000	67996510	19820	19820	19820	19820	0
637	20240409	090900	67996510	19820	19760	19900	19760	811
638	20240409	090800	51904330	19760	19760	19760	19760	0
639	20240409	090700	51904330	19760	19900	19900	19760	146
640	20240409	090600	49003790	19950	19800	19950	19800	968
641	20240409	090500	29741820	19700	19700	19700	19700	9
642	20240409	090400	29564520	19700	19700	19700	19700	0
643	20240409	090300	29564520	19700	19630	19700	19630	127
644	20240409	090200	27069480	19640	19640	19640	19640	10
645	20240409	090100	26873080	19730	19730	19730	19730	0
646	20240409	090000	26873080	19730	19730	19890	19630	1362