KissMeData/089980/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194300	1065693100	19100	19100	19100	19100	1365
3	20240405	194200	1065693100	19100	19100	19100	19100	0
4	20240405	194100	1065693100	19100	19100	19100	19100	0
5	20240405	194000	1065693100	19100	19100	19100	19100	0
6	20240405	193900	1065693100	19100	19100	19100	19100	0
7	20240405	193800	1065693100	19100	19100	19100	19100	0
8	20240405	193700	1065693100	19100	19100	19100	19100	0
9	20240405	193600	1065693100	19100	19100	19100	19100	0
10	20240405	193500	1065693100	19100	19100	19100	19100	0
11	20240405	193400	1065693100	19100	19100	19100	19100	0
12	20240405	193300	1065693100	19100	19100	19100	19100	0
13	20240405	193200	1065693100	19100	19100	19100	19100	0
14	20240405	193100	1065693100	19100	19100	19100	19100	0
15	20240405	193000	1065693100	19100	19100	19100	19100	0
16	20240405	192900	1065693100	19100	19100	19100	19100	0
17	20240405	192800	1065693100	19100	19100	19100	19100	0
18	20240405	192700	1065693100	19100	19100	19100	19100	0
19	20240405	192600	1065693100	19100	19100	19100	19100	0
20	20240405	192500	1065693100	19100	19100	19100	19100	0
21	20240405	192400	1065693100	19100	19100	19100	19100	0
22	20240405	192300	1065693100	19100	19100	19100	19100	0
23	20240405	192200	1065693100	19100	19100	19100	19100	0
24	20240405	192100	1065693100	19100	19100	19100	19100	0
25	20240405	192000	1065693100	19100	19100	19100	19100	0
26	20240405	191900	1065693100	19100	19100	19100	19100	0
27	20240405	191800	1065693100	19100	19100	19100	19100	0
28	20240405	191700	1065693100	19100	19100	19100	19100	0
29	20240405	191600	1065693100	19100	19100	19100	19100	0
30	20240405	191500	1065693100	19100	19100	19100	19100	0
31	20240405	191400	1065693100	19100	19100	19100	19100	0
32	20240405	191300	1065693100	19100	19100	19100	19100	1365
33	20240405	191200	1065693100	19100	19100	19100	19100	0
34	20240405	191100	1065693100	19100	19100	19100	19100	0
35	20240405	191000	1065693100	19100	19100	19100	19100	0
36	20240405	190900	1065693100	19100	19100	19100	19100	0
37	20240405	190800	1065693100	19100	19100	19100	19100	0
38	20240405	190700	1065693100	19100	19100	19100	19100	0
39	20240405	190600	1065693100	19100	19100	19100	19100	0
40	20240405	190500	1065693100	19100	19100	19100	19100	0
41	20240405	190400	1065693100	19100	19100	19100	19100	0
42	20240405	190300	1065693100	19100	19100	19100	19100	0
43	20240405	190200	1065693100	19100	19100	19100	19100	0
44	20240405	190100	1065693100	19100	19100	19100	19100	0
45	20240405	190000	1065693100	19100	19100	19100	19100	0
46	20240405	185900	1065693100	19100	19100	19100	19100	0
47	20240405	185800	1065693100	19100	19100	19100	19100	0
48	20240405	185700	1065693100	19100	19100	19100	19100	0
49	20240405	185600	1065693100	19100	19100	19100	19100	0
50	20240405	185500	1065693100	19100	19100	19100	19100	0
51	20240405	185400	1065693100	19100	19100	19100	19100	0
52	20240405	185300	1065693100	19100	19100	19100	19100	0
53	20240405	185200	1065693100	19100	19100	19100	19100	0
54	20240405	185100	1065693100	19100	19100	19100	19100	0
55	20240405	185000	1065693100	19100	19100	19100	19100	0
56	20240405	184900	1065693100	19100	19100	19100	19100	0
57	20240405	184800	1065693100	19100	19100	19100	19100	0
58	20240405	184700	1065693100	19100	19100	19100	19100	0
59	20240405	184600	1065693100	19100	19100	19100	19100	0
60	20240405	184500	1065693100	19100	19100	19100	19100	0
61	20240405	184400	1065693100	19100	19100	19100	19100	0
62	20240405	184300	1065693100	19100	19100	19100	19100	1365
63	20240405	184200	1065693100	19100	19100	19100	19100	0
64	20240405	184100	1065693100	19100	19100	19100	19100	0
65	20240405	184000	1065693100	19100	19100	19100	19100	0
66	20240405	183900	1065693100	19100	19100	19100	19100	0
67	20240405	183800	1065693100	19100	19100	19100	19100	0
68	20240405	183700	1065693100	19100	19100	19100	19100	0
69	20240405	183600	1065693100	19100	19100	19100	19100	0
70	20240405	183500	1065693100	19100	19100	19100	19100	0
71	20240405	183400	1065693100	19100	19100	19100	19100	0
72	20240405	183300	1065693100	19100	19100	19100	19100	0
73	20240405	183200	1065693100	19100	19100	19100	19100	0
74	20240405	183100	1065693100	19100	19100	19100	19100	0
75	20240405	183000	1065693100	19100	19100	19100	19100	0
76	20240405	182900	1065693100	19100	19100	19100	19100	0
77	20240405	182800	1065693100	19100	19100	19100	19100	0
78	20240405	182700	1065693100	19100	19100	19100	19100	0
79	20240405	182600	1065693100	19100	19100	19100	19100	0
80	20240405	182500	1065693100	19100	19100	19100	19100	0
81	20240405	182400	1065693100	19100	19100	19100	19100	0
82	20240405	182300	1065693100	19100	19100	19100	19100	0
83	20240405	182200	1065693100	19100	19100	19100	19100	0
84	20240405	182100	1065693100	19100	19100	19100	19100	0
85	20240405	182000	1065693100	19100	19100	19100	19100	0
86	20240405	181900	1065693100	19100	19100	19100	19100	0
87	20240405	181800	1065693100	19100	19100	19100	19100	0
88	20240405	181700	1065693100	19100	19100	19100	19100	0
89	20240405	181600	1065693100	19100	19100	19100	19100	0
90	20240405	181500	1065693100	19100	19100	19100	19100	0
91	20240405	181400	1065693100	19100	19100	19100	19100	0
92	20240405	181300	1065693100	19100	19100	19100	19100	1365
93	20240405	181200	1065693100	19100	19100	19100	19100	0
94	20240405	181100	1065693100	19100	19100	19100	19100	0
95	20240405	181000	1065693100	19100	19100	19100	19100	0
96	20240405	180900	1065693100	19100	19100	19100	19100	0
97	20240405	180800	1065693100	19100	19100	19100	19100	0
98	20240405	180700	1065693100	19100	19100	19100	19100	0
99	20240405	180600	1065693100	19100	19100	19100	19100	0
100	20240405	180500	1065693100	19100	19100	19100	19100	0
101	20240405	180400	1065693100	19100	19100	19100	19100	0
102	20240405	180300	1065693100	19100	19100	19100	19100	0
103	20240405	180200	1065693100	19100	19100	19100	19100	0
104	20240405	180100	1065693100	19100	19100	19100	19100	0
105	20240405	180000	1065693100	19100	19100	19100	19100	0
106	20240405	175900	1065693100	19100	19100	19100	19100	0
107	20240405	175800	1065693100	19100	19100	19100	19100	0
108	20240405	175700	1065693100	19100	19100	19100	19100	0
109	20240405	175600	1065693100	19100	19100	19100	19100	0
110	20240405	175500	1065693100	19100	19100	19100	19100	0
111	20240405	175400	1065693100	19100	19100	19100	19100	0
112	20240405	175300	1065693100	19100	19100	19100	19100	0
113	20240405	175200	1065693100	19100	19100	19100	19100	0
114	20240405	175100	1065693100	19100	19100	19100	19100	0
115	20240405	175000	1065693100	19100	19100	19100	19100	0
116	20240405	174900	1065693100	19100	19100	19100	19100	0
117	20240405	174800	1065693100	19100	19100	19100	19100	0
118	20240405	174700	1065693100	19100	19100	19100	19100	0
119	20240405	174600	1065693100	19100	19100	19100	19100	0
120	20240405	174500	1065693100	19100	19100	19100	19100	0
121	20240405	174400	1065693100	19100	19100	19100	19100	0
122	20240405	174300	1065693100	19100	19100	19100	19100	1365
123	20240405	174200	1065693100	19100	19100	19100	19100	0
124	20240405	174100	1065693100	19100	19100	19100	19100	0
125	20240405	174000	1065693100	19100	19100	19100	19100	0
126	20240405	173900	1065693100	19100	19100	19100	19100	0
127	20240405	173800	1065693100	19100	19100	19100	19100	0
128	20240405	173700	1065693100	19100	19100	19100	19100	0
129	20240405	173600	1065693100	19100	19100	19100	19100	0
130	20240405	173500	1065693100	19100	19100	19100	19100	0
131	20240405	173400	1065693100	19100	19100	19100	19100	0
132	20240405	173300	1065693100	19100	19100	19100	19100	0
133	20240405	173200	1065693100	19100	19100	19100	19100	0
134	20240405	173100	1065693100	19100	19100	19100	19100	0
135	20240405	173000	1065693100	19100	19100	19100	19100	0
136	20240405	172900	1065693100	19100	19100	19100	19100	0
137	20240405	172800	1065693100	19100	19100	19100	19100	0
138	20240405	172700	1065693100	19100	19100	19100	19100	0
139	20240405	172600	1065693100	19100	19100	19100	19100	0
140	20240405	172500	1065693100	19100	19100	19100	19100	0
141	20240405	172400	1065693100	19100	19100	19100	19100	0
142	20240405	172300	1065693100	19100	19100	19100	19100	0
143	20240405	172200	1065693100	19100	19100	19100	19100	0
144	20240405	172100	1065693100	19100	19100	19100	19100	0
145	20240405	172000	1065693100	19100	19100	19100	19100	0
146	20240405	171900	1065693100	19100	19100	19100	19100	0
147	20240405	171800	1065693100	19100	19100	19100	19100	0
148	20240405	171700	1065693100	19100	19100	19100	19100	0
149	20240405	171600	1065693100	19100	19100	19100	19100	0
150	20240405	171500	1065693100	19100	19100	19100	19100	0
151	20240405	171400	1065693100	19100	19100	19100	19100	0
152	20240405	171300	1065693100	19100	19100	19100	19100	1365
153	20240405	171200	1065693100	19100	19100	19100	19100	0
154	20240405	171100	1065693100	19100	19100	19100	19100	0
155	20240405	171000	1065693100	19100	19100	19100	19100	0
156	20240405	170900	1065693100	19100	19100	19100	19100	0
157	20240405	170800	1065693100	19100	19100	19100	19100	0
158	20240405	170700	1065693100	19100	19100	19100	19100	0
159	20240405	170600	1065693100	19100	19100	19100	19100	0
160	20240405	170500	1065693100	19100	19100	19100	19100	0
161	20240405	170400	1065693100	19100	19100	19100	19100	0
162	20240405	170300	1065693100	19100	19100	19100	19100	0
163	20240405	170200	1065693100	19100	19100	19100	19100	0
164	20240405	170100	1065693100	19100	19100	19100	19100	0
165	20240405	170000	1065693100	19100	19100	19100	19100	0
166	20240405	165900	1065693100	19100	19100	19100	19100	0
167	20240405	165800	1065693100	19100	19100	19100	19100	0
168	20240405	165700	1065693100	19100	19100	19100	19100	0
169	20240405	165600	1065693100	19100	19100	19100	19100	0
170	20240405	165500	1065693100	19100	19100	19100	19100	0
171	20240405	165400	1065693100	19100	19100	19100	19100	0
172	20240405	165300	1065693100	19100	19100	19100	19100	0
173	20240405	165200	1065693100	19100	19100	19100	19100	0
174	20240405	165100	1065693100	19100	19100	19100	19100	0
175	20240405	165000	1065693100	19100	19100	19100	19100	0
176	20240405	164900	1065693100	19100	19100	19100	19100	0
177	20240405	164800	1065693100	19100	19100	19100	19100	0
178	20240405	164700	1065693100	19100	19100	19100	19100	0
179	20240405	164600	1065693100	19100	19100	19100	19100	0
180	20240405	164500	1065693100	19100	19100	19100	19100	0
181	20240405	164400	1065693100	19100	19100	19100	19100	0
182	20240405	164300	1065693100	19100	19100	19100	19100	1365
183	20240405	164200	1065693100	19100	19100	19100	19100	0
184	20240405	164100	1065693100	19100	19100	19100	19100	0
185	20240405	164000	1065693100	19100	19100	19100	19100	0
186	20240405	163900	1065693100	19100	19100	19100	19100	0
187	20240405	163800	1065693100	19100	19100	19100	19100	0
188	20240405	163700	1065693100	19100	19100	19100	19100	0
189	20240405	163600	1065693100	19100	19100	19100	19100	0
190	20240405	163500	1065693100	19100	19100	19100	19100	0
191	20240405	163400	1065693100	19100	19100	19100	19100	0
192	20240405	163300	1065693100	19100	19100	19100	19100	0
193	20240405	163200	1065693100	19100	19100	19100	19100	0
194	20240405	163100	1065693100	19100	19100	19100	19100	0
195	20240405	163000	1065693100	19100	19100	19100	19100	0
196	20240405	162900	1065693100	19100	19100	19100	19100	0
197	20240405	162800	1065693100	19100	19100	19100	19100	0
198	20240405	162700	1065693100	19100	19100	19100	19100	0
199	20240405	162600	1065693100	19100	19100	19100	19100	0
200	20240405	162500	1065693100	19100	19100	19100	19100	0
201	20240405	162400	1065693100	19100	19100	19100	19100	0
202	20240405	162300	1065693100	19100	19100	19100	19100	0
203	20240405	162200	1065693100	19100	19100	19100	19100	0
204	20240405	162100	1065693100	19100	19100	19100	19100	0
205	20240405	162000	1065693100	19100	19100	19100	19100	0
206	20240405	161900	1065693100	19100	19100	19100	19100	0
207	20240405	161800	1065693100	19100	19100	19100	19100	0
208	20240405	161700	1065693100	19100	19100	19100	19100	0
209	20240405	161600	1065693100	19100	19100	19100	19100	0
210	20240405	161500	1065693100	19100	19100	19100	19100	0
211	20240405	161400	1065693100	19100	19100	19100	19100	0
212	20240405	161300	1065693100	19100	19100	19100	19100	1365
213	20240405	161200	1065693100	19100	19100	19100	19100	0
214	20240405	161100	1065693100	19100	19100	19100	19100	0
215	20240405	161000	1065693100	19100	19100	19100	19100	0
216	20240405	160900	1065693100	19100	19100	19100	19100	0
217	20240405	160800	1065693100	19100	19100	19100	19100	0
218	20240405	160700	1065693100	19100	19100	19100	19100	0
219	20240405	160600	1065693100	19100	19100	19100	19100	0
220	20240405	160500	1065693100	19100	19100	19100	19100	0
221	20240405	160400	1065693100	19100	19100	19100	19100	0
222	20240405	160300	1065693100	19100	19100	19100	19100	0
223	20240405	160200	1065693100	19100	19100	19100	19100	0
224	20240405	160100	1065693100	19100	19100	19100	19100	0
225	20240405	160000	1065693100	19100	19100	19100	19100	0
226	20240405	155900	1065693100	19100	19100	19100	19100	0
227	20240405	155800	1065693100	19100	19100	19100	19100	0
228	20240405	155700	1065693100	19100	19100	19100	19100	0
229	20240405	155600	1065693100	19100	19100	19100	19100	0
230	20240405	155500	1065693100	19100	19100	19100	19100	0
231	20240405	155400	1065693100	19100	19100	19100	19100	0
232	20240405	155300	1065693100	19100	19100	19100	19100	0
233	20240405	155200	1065693100	19100	19100	19100	19100	0
234	20240405	155100	1065693100	19100	19100	19100	19100	0
235	20240405	155000	1065693100	19100	19100	19100	19100	0
236	20240405	154900	1065693100	19100	19100	19100	19100	0
237	20240405	154800	1065693100	19100	19100	19100	19100	0
238	20240405	154700	1065693100	19100	19100	19100	19100	0
239	20240405	154600	1065693100	19100	19100	19100	19100	0
240	20240405	154500	1065693100	19100	19100	19100	19100	0
241	20240405	154400	1065693100	19100	19100	19100	19100	0
242	20240405	154300	1065693100	19100	19100	19100	19100	1365
243	20240405	154200	1065693100	19100	19100	19100	19100	0
244	20240405	154100	1065693100	19100	19100	19100	19100	0
245	20240405	154000	1065693100	19100	19100	19100	19100	0
246	20240405	153900	1065693100	19100	19100	19100	19100	0
247	20240405	153800	1065693100	19100	19100	19100	19100	0
248	20240405	153700	1065693100	19100	19100	19100	19100	0
249	20240405	153600	1065693100	19100	19100	19100	19100	0
250	20240405	153500	1065693100	19100	19100	19100	19100	0
251	20240405	153400	1065693100	19100	19100	19100	19100	0
252	20240405	153300	1065693100	19100	19100	19100	19100	0
253	20240405	153200	1065693100	19100	19100	19100	19100	0
254	20240405	153100	1065693100	19100	19100	19100	19100	0
255	20240405	153000	1065693100	19100	19100	19100	19100	1365
256	20240405	152900	1039621600	19140	19140	19140	19140	0
257	20240405	152800	1039621600	19140	19140	19140	19140	0
258	20240405	152700	1039621600	19140	19140	19140	19140	0
259	20240405	152600	1039621600	19140	19140	19140	19140	0
260	20240405	152500	1039621600	19140	19140	19140	19140	0
261	20240405	152400	1039621600	19140	19140	19140	19140	0
262	20240405	152300	1039621600	19140	19140	19140	19140	0
263	20240405	152200	1039621600	19140	19140	19140	19140	0
264	20240405	152100	1039621600	19140	19140	19140	19140	0
265	20240405	152000	1039621600	19140	19140	19140	19140	0
266	20240405	151900	1039621600	19140	19130	19140	19120	73
267	20240405	151800	1038225260	19120	19110	19120	19100	49
268	20240405	151700	1037288700	19110	19100	19110	19100	90
269	20240405	151600	1035568900	19100	19100	19110	19100	54
270	20240405	151500	1034537410	19100	19100	19100	19100	40
271	20240405	151400	1033773410	19100	19100	19110	19100	79
272	20240405	151300	1032264120	19100	19130	19130	19100	250
273	20240405	151200	1027489060	19130	19100	19130	19100	42
274	20240405	151100	1026686800	19130	19100	19130	19100	256
275	20240405	151000	1021797170	19100	19110	19110	19100	41
276	20240405	150900	1021013960	19110	19110	19130	19110	57
277	20240405	150800	1019924510	19110	19110	19110	19110	40
278	20240405	150700	1019160110	19110	19160	19160	19110	124
279	20240405	150600	1016785080	19160	19160	19160	19160	40
280	20240405	150500	1016018680	19160	19170	19170	19160	41
281	20240405	150400	1015233000	19160	19160	19170	19160	74
282	20240405	150300	1013814550	19170	19160	19170	19160	20
283	20240405	150200	1013431250	19170	19140	19170	19140	56
284	20240405	150100	1012358230	19160	19140	19160	19140	14
285	20240405	150000	1012090030	19160	19130	19170	19130	485
286	20240405	145900	1002805880	19100	19070	19110	19070	731
287	20240405	145800	988845490	19070	19080	19080	19070	17
288	20240405	145700	988521180	19080	19080	19080	19080	5
289	20240405	145600	988425780	19080	19080	19080	19080	7
290	20240405	145500	988292220	19070	19070	19070	19070	0
291	20240405	145400	988292220	19070	19070	19070	19070	87
292	20240405	145300	986633130	19070	19070	19070	19070	0
293	20240405	145200	986633130	19070	19080	19080	19070	10
294	20240405	145100	986442380	19080	19080	19080	19080	6
295	20240405	145000	986327900	19080	19080	19080	19080	26
296	20240405	144900	985831820	19040	19040	19040	19040	0
297	20240405	144800	985831820	19040	19040	19050	19030	56
298	20240405	144700	984765600	19040	19040	19040	19040	5
299	20240405	144600	984670400	19060	19040	19060	19030	45
300	20240405	144500	983813940	19040	19040	19060	19010	409
301	20240405	144400	976026790	19040	19060	19060	19020	87
302	20240405	144300	974370480	19050	19080	19080	19030	269
303	20240405	144200	969245640	19090	19090	19090	19090	10
304	20240405	144100	969054740	19100	19100	19100	19100	48
305	20240405	144000	968137940	19100	19100	19100	19100	14
306	20240405	143900	967870540	19110	19110	19110	19110	0
307	20240405	143800	967870540	19110	19110	19110	19110	0
308	20240405	143700	967870540	19110	19090	19110	19090	4
309	20240405	143600	967794120	19100	19100	19100	19100	0
310	20240405	143500	967794120	19100	19080	19100	19080	19
311	20240405	143400	967431360	19070	19070	19070	19070	49
312	20240405	143300	966496930	19070	19100	19100	19070	48
313	20240405	143200	965580800	19100	19100	19100	19100	132
314	20240405	143100	963059600	19100	19100	19100	19100	10
315	20240405	143000	962868600	19100	19100	19100	19100	0
316	20240405	142900	962868600	19100	19110	19110	19100	71
317	20240405	142800	961512000	19110	19120	19120	19110	24
318	20240405	142700	961053260	19130	19130	19130	19130	0
319	20240405	142600	961053260	19130	19120	19130	19120	4
320	20240405	142500	960976770	19110	19100	19110	19100	178
321	20240405	142400	957575690	19100	19110	19110	19100	105
322	20240405	142300	955569190	19110	19110	19110	19100	102
323	20240405	142200	953620030	19120	19120	19120	19120	0
324	20240405	142100	953620030	19120	19120	19120	19120	0
325	20240405	142000	953620030	19120	19140	19140	19120	28
326	20240405	141900	953084270	19140	19140	19140	19140	203
327	20240405	141800	949198850	19130	19130	19130	19130	76
328	20240405	141700	947744970	19130	19120	19130	19120	30
329	20240405	141600	947171350	19120	19120	19120	19120	27
330	20240405	141500	946655110	19120	19120	19120	19120	0
331	20240405	141400	946655110	19120	19120	19120	19120	6
332	20240405	141300	946540390	19120	19110	19120	19110	49
333	20240405	141200	945603600	19100	19100	19100	19100	0
334	20240405	141100	945603600	19100	19100	19110	19100	106
335	20240405	141000	943578990	19100	19070	19100	19070	449
336	20240405	140900	935010840	19070	19070	19070	19070	1
337	20240405	140800	934991770	19060	19060	19060	19060	21
338	20240405	140700	934591510	19060	19060	19060	19060	0
339	20240405	140600	934591510	19060	19060	19060	19060	1
340	20240405	140500	934572450	19060	19060	19060	19060	7
341	20240405	140400	934439030	19060	19030	19060	19030	11
342	20240405	140300	934229500	19030	19030	19030	19030	12
343	20240405	140200	934001140	19030	19030	19030	19030	0
344	20240405	140100	934001140	19030	19020	19030	19020	78
345	20240405	140000	932517570	19020	19020	19020	19020	0
346	20240405	135900	932517570	19020	19010	19020	19010	65
347	20240405	135800	931281290	19010	19020	19020	19010	138
348	20240405	135700	928657060	19030	19030	19030	19030	17
349	20240405	135600	928333550	19030	19030	19030	19030	10
350	20240405	135500	928143250	19020	19020	19030	19020	156
351	20240405	135400	925175700	19020	19020	19020	19020	69
352	20240405	135300	923863320	19020	19030	19030	19020	35
353	20240405	135200	923197590	19030	19030	19030	19030	58
354	20240405	135100	922093850	19040	19040	19040	19040	10
355	20240405	135000	921903450	19040	19040	19040	19040	4
356	20240405	134900	921827290	19030	19030	19030	19030	0
357	20240405	134800	921827290	19030	19030	19030	19030	38
358	20240405	134700	921104150	19020	19000	19020	19000	221
359	20240405	134600	916902840	19010	19010	19010	19010	51
360	20240405	134500	915933330	19020	19020	19020	19020	0
361	20240405	134400	915933330	19020	19020	19020	19020	9
362	20240405	134300	915762150	19010	18970	19010	18970	881
363	20240405	134200	899038480	18970	18960	18970	18960	41
364	20240405	134100	898261060	18960	18960	18970	18960	319
365	20240405	134000	892211620	18960	18960	18960	18960	44
366	20240405	133900	891377380	18960	18960	18960	18960	400
367	20240405	133800	883793380	18960	18960	18960	18960	120
368	20240405	133700	881518180	18970	18970	18970	18970	11
369	20240405	133600	881309510	18970	18970	18970	18970	100
370	20240405	133500	879412510	18980	18980	18980	18980	0
371	20240405	133400	879412510	18980	18980	18980	18980	1
372	20240405	133300	879393530	18980	18960	18980	18960	365
373	20240405	133200	872469370	18970	18960	18970	18960	278
374	20240405	133100	867198340	18970	18960	18970	18960	56
375	20240405	133000	866136470	18960	18960	18960	18960	43
376	20240405	132900	865321190	18960	18970	18970	18960	51
377	20240405	132800	864354170	18970	18970	18970	18970	684
378	20240405	132700	851378690	18980	18980	18980	18980	32
379	20240405	132600	850771330	18980	18980	18980	18980	4
380	20240405	132500	850695410	18980	18980	18980	18980	304
381	20240405	132400	844925490	18970	18970	18980	18970	69
382	20240405	132300	843616460	18970	18980	18980	18970	42
383	20240405	132200	842819710	18970	18980	18980	18970	49
384	20240405	132100	841890170	18970	18970	18970	18970	50
385	20240405	132000	840941670	18970	18980	18980	18970	48
386	20240405	131900	840031100	18980	18980	18980	18980	1
387	20240405	131800	840012120	18970	18980	18980	18970	56
388	20240405	131700	838949700	18970	18970	18970	18970	82
389	20240405	131600	837394160	18980	18970	18980	18970	45
390	20240405	131500	836540490	18970	18970	18970	18970	41
391	20240405	131400	835762720	18970	18980	18980	18970	47
392	20240405	131300	834871080	18980	18980	18980	18980	14
393	20240405	131200	834605360	18980	18980	18980	18980	55
394	20240405	131100	833561460	18980	18980	18980	18980	11
395	20240405	131000	833352680	18980	18980	18980	18980	166
396	20240405	130900	830202000	18980	18980	18980	18980	189
397	20240405	130800	826614780	18980	18970	18980	18970	209
398	20240405	130700	822648410	18970	18980	18980	18970	45
399	20240405	130600	821794750	18980	18970	18980	18970	59
400	20240405	130500	820675420	18970	18970	18970	18970	30
401	20240405	130400	820106320	18970	18980	18980	18970	47
402	20240405	130300	819214710	18970	18980	18980	18970	69
403	20240405	130200	817905520	18980	18970	18980	18970	291
404	20240405	130100	812385240	18970	18970	18980	18970	115
405	20240405	130000	810203290	18970	18970	18970	18970	44
406	20240405	125900	809368610	18980	18980	18980	18970	47
407	20240405	125800	808477000	18970	18980	18980	18970	43
408	20240405	125700	807661270	18980	18970	18980	18970	51
409	20240405	125600	806693700	18980	18980	18980	18980	1
410	20240405	125500	806674720	18970	18970	18980	18970	57
411	20240405	125400	805593320	18970	18970	18980	18970	79
412	20240405	125300	804094490	18970	18970	18970	18970	48
413	20240405	125200	803183930	18970	18970	18970	18970	42
414	20240405	125100	802387190	18970	18970	18970	18970	45
415	20240405	125000	801533540	18980	18970	18980	18970	56
416	20240405	124900	800471120	18970	18970	18970	18970	45
417	20240405	124800	799617470	18980	18980	18980	18980	15
418	20240405	124700	799332770	18970	18980	18980	18970	1656
419	20240405	124600	767902390	18980	18990	18990	18980	62
420	20240405	124500	766725430	18990	18990	18990	18990	1
421	20240405	124400	766706440	18990	18990	18990	18990	106
422	20240405	124300	764693500	18990	18990	18990	18990	218
423	20240405	124200	760553680	18990	18980	18990	18980	42
424	20240405	124100	759756510	18980	18980	18980	18980	179
425	20240405	124000	756359090	18990	18990	18990	18990	23
426	20240405	123900	755922320	18980	18980	18980	18980	41
427	20240405	123800	755144140	18990	18980	18990	18980	43
428	20240405	123700	754327620	18980	18990	18990	18980	54
429	20240405	123600	753302590	18990	18990	18990	18990	0
430	20240405	123500	753302590	18990	18990	18990	18990	43
431	20240405	123400	752486020	18980	18980	18980	18980	0
432	20240405	123300	752486020	18980	18990	18990	18980	6
433	20240405	123200	752372110	18990	18990	18990	18990	0
434	20240405	123100	752372110	18990	18990	18990	18990	79
435	20240405	123000	750871900	19000	18990	19000	18990	28
436	20240405	122900	750340080	18990	18990	18990	18990	43
437	20240405	122800	749523510	18990	18990	18990	18990	79
438	20240405	122700	748023300	18990	18990	18990	18990	25
439	20240405	122600	747548550	18990	19000	19000	18990	164
440	20240405	122500	744432720	18990	19000	19000	18990	48
441	20240405	122400	743521100	18990	18990	18990	18990	46
442	20240405	122300	742647560	18990	19000	19000	18990	48
443	20240405	122200	741735980	19000	19000	19000	19000	2
444	20240405	122100	741697980	19000	19000	19000	19000	10
445	20240405	122000	741507980	19000	19000	19000	19000	25
446	20240405	121900	741032980	18990	18990	19000	18990	47
447	20240405	121800	740140420	18990	19000	19000	18990	111
448	20240405	121700	738032020	19000	19000	19000	19000	0
449	20240405	121600	738032020	19000	19000	19000	18990	84
450	20240405	121500	736436250	18990	18990	18990	18990	48
451	20240405	121400	735524730	18990	18990	18990	18990	0
452	20240405	121300	735524730	18990	18990	18990	18990	0
453	20240405	121200	735524730	18990	18990	18990	18990	85
454	20240405	121100	733910580	18990	18990	18990	18990	162
455	20240405	121000	730834200	18990	18990	18990	18990	35
456	20240405	120900	730169550	18980	18980	18990	18980	53
457	20240405	120800	729163600	18980	18990	18990	18980	42
458	20240405	120700	728366430	18980	18980	18980	18980	42
459	20240405	120600	727569270	18990	18990	18990	18990	0
460	20240405	120500	727569270	18990	18990	18990	18990	10
461	20240405	120400	727379370	18990	18990	18990	18990	1
462	20240405	120300	727360380	18990	18990	18990	18990	2
463	20240405	120200	727322400	19000	18980	19000	18980	316
464	20240405	120100	721321600	18990	18990	18990	18990	1
465	20240405	120000	721302610	18980	18980	18980	18980	0
466	20240405	115900	721302610	18980	18990	18990	18980	21
467	20240405	115800	720904020	18990	18990	19000	18990	40
468	20240405	115700	720144400	18990	18990	19000	18990	102
469	20240405	115600	718207290	19000	19000	19000	18990	98
470	20240405	115500	716346130	19000	18990	19000	18990	8
471	20240405	115400	716194140	19000	18990	19000	18990	30
472	20240405	115300	715624420	18990	18990	18990	18990	3
473	20240405	115200	715567450	18990	19000	19000	18990	160
474	20240405	115100	712527460	18990	18990	18990	18990	0
475	20240405	115000	712527460	18990	18990	18990	18990	26
476	20240405	114900	712033720	18990	18980	18990	18980	48
477	20240405	114800	711122670	18980	18980	18980	18980	123
478	20240405	114700	708788130	18980	18980	18980	18970	160
479	20240405	114600	705751340	18970	18970	18970	18970	43
480	20240405	114500	704935630	18980	18980	18980	18980	2
481	20240405	114400	704897670	18980	18980	18980	18980	6
482	20240405	114300	704783790	18980	18980	18980	18980	4
483	20240405	114200	704707870	18980	18980	18980	18980	103
484	20240405	114100	702752930	18980	18980	18980	18980	2
485	20240405	114000	702714970	18980	18980	18980	18980	26
486	20240405	113900	702221490	18980	18990	18990	18980	59
487	20240405	113800	701101570	18980	18990	18990	18980	47
488	20240405	113700	700209500	18990	18990	18990	18990	1
489	20240405	113600	700190510	18990	18980	18990	18980	127
490	20240405	113500	697780040	18980	18980	18980	18980	15
491	20240405	113400	697495340	18980	18990	18990	18970	311
492	20240405	113300	691594070	18980	18990	18990	18980	65
493	20240405	113200	690360270	18980	18980	18980	18980	94
494	20240405	113100	688576150	18990	18990	18990	18980	56
495	20240405	113000	687513240	18980	18980	18980	18980	0
496	20240405	112900	687513240	18980	18970	18980	18970	104
497	20240405	112800	685539850	18970	18970	18970	18970	103
498	20240405	112700	683585940	18970	18970	18970	18970	71
499	20240405	112600	682239070	18970	18970	18970	18970	62
500	20240405	112500	681062930	18970	18970	18970	18970	1
501	20240405	112400	681043960	18960	18960	18960	18960	10
502	20240405	112300	680854360	18960	18970	18970	18960	70
503	20240405	112200	679526760	18970	18970	18970	18970	87
504	20240405	112100	677876370	18970	18970	18970	18970	40
505	20240405	112000	677117570	18980	18970	18980	18970	21
506	20240405	111900	676719190	18970	18980	18980	18970	12
507	20240405	111800	676491440	18980	18980	18980	18980	0
508	20240405	111700	676491440	18980	18980	18980	18980	126
509	20240405	111600	674099960	18990	18990	18990	18980	39
510	20240405	111500	673359630	18980	18980	18980	18980	0
511	20240405	111400	673359630	18980	18980	18980	18980	47
512	20240405	111300	672467570	18980	19000	19000	18970	38
513	20240405	111200	671746270	19000	18980	19000	18980	52
514	20240405	111100	670759010	18980	18970	18980	18970	50
515	20240405	111000	669810500	18970	18970	18970	18970	10
516	20240405	110900	669620800	18960	18960	18960	18960	400
517	20240405	110800	662036800	18950	18960	18960	18950	36
518	20240405	110700	661354590	18950	18950	18950	18950	0
519	20240405	110600	661354590	18950	18950	18950	18950	0
520	20240405	110500	661354590	18950	18950	18950	18950	99
521	20240405	110400	659478540	18950	18950	18960	18950	96
522	20240405	110300	657659320	18950	18950	18950	18950	105
523	20240405	110200	655669570	18970	18950	18970	18950	43
524	20240405	110100	654854500	18940	18940	18940	18940	0
525	20240405	110000	654854500	18940	18990	18990	18940	3201
526	20240405	105900	594166650	18980	18980	18980	18980	108
527	20240405	105800	592116810	18980	18980	18980	18970	138
528	20240405	105700	589497580	18980	18980	18980	18980	4
529	20240405	105600	589421660	18980	18980	18980	18980	101
530	20240405	105500	587504680	18980	18970	18980	18970	224
531	20240405	105400	583254860	18980	18990	18990	18980	102
532	20240405	105300	581318890	18990	19050	19050	18990	1660
533	20240405	105200	549762320	19050	19030	19050	19030	249
534	20240405	105100	545022870	19040	19050	19050	19040	103
535	20240405	105000	543061520	19040	19040	19040	19030	88
536	20240405	104900	541386400	19040	19040	19050	19040	100
537	20240405	104800	539482100	19040	19040	19040	19040	2
538	20240405	104700	539444020	19030	19020	19030	19020	103
539	20240405	104600	537484760	19020	19010	19020	19010	79
540	20240405	104500	535982810	19010	18990	19010	18990	188
541	20240405	104400	532411340	19000	18990	19000	18980	105
542	20240405	104300	530417420	18980	19010	19010	18980	689
543	20240405	104200	517331320	19000	19000	19000	19000	0
544	20240405	104100	517331320	19000	19000	19000	19000	3
545	20240405	104000	517274320	19010	19010	19010	19000	155
546	20240405	103900	514328240	19000	19000	19000	19000	75
547	20240405	103800	512903240	19000	19010	19010	18990	589
548	20240405	103700	501712240	19000	19010	19010	19000	330
549	20240405	103600	495441330	19000	19010	19010	19000	49
550	20240405	103500	494510300	19010	19040	19040	19000	3570
551	20240405	103400	426619730	19030	19040	19050	19030	271
552	20240405	103300	421459540	19040	19050	19050	19040	385
553	20240405	103200	414129010	19050	19050	19050	19050	122
554	20240405	103100	411804910	19050	19040	19050	19040	102
555	20240405	103000	409862810	19050	19050	19050	19040	122
556	20240405	102900	407538810	19050	19050	19050	19050	12
557	20240405	102800	407310210	19040	19050	19050	19040	25
558	20240405	102700	406834060	19050	19050	19050	19050	12
559	20240405	102600	406605460	19050	19050	19050	19040	240
560	20240405	102500	402034460	19060	19050	19060	19050	17
561	20240405	102400	401710490	19060	19060	19060	19060	58
562	20240405	102300	400605010	19050	19050	19050	19050	64
563	20240405	102200	399385810	19050	19050	19050	19050	131
564	20240405	102100	396890260	19040	19050	19050	19040	111
565	20240405	102000	394776710	19050	19050	19050	19040	60
566	20240405	101900	393633720	19050	19040	19050	19040	83
567	20240405	101800	392053390	19040	19040	19040	19040	46
568	20240405	101700	391177550	19040	19040	19040	19040	138
569	20240405	101600	388550030	19040	19050	19060	19040	188
570	20240405	101500	384967830	19050	19050	19050	19050	13
571	20240405	101400	384720180	19050	19050	19050	19050	7
572	20240405	101300	384586830	19050	19050	19070	19050	1029
573	20240405	101200	364984340	19040	19040	19040	19010	1366
574	20240405	101100	339009320	19040	19070	19070	19040	400
575	20240405	101000	331384930	19070	19080	19080	19070	176
576	20240405	100900	328027260	19090	19100	19100	19080	236
577	20240405	100800	323520990	19100	19110	19110	19100	169
578	20240405	100700	320292340	19110	19120	19120	19110	126
579	20240405	100600	317884400	19120	19160	19170	19110	2021
580	20240405	100500	279179110	19170	19170	19170	19170	18
581	20240405	100400	278834050	19170	19170	19170	19170	1
582	20240405	100300	278814880	19160	19170	19170	19160	182
583	20240405	100200	275327460	19170	19170	19170	19170	10
584	20240405	100100	275135760	19170	19180	19180	19160	331
585	20240405	100000	268790570	19180	19180	19180	19180	2
586	20240405	095900	268752210	19180	19190	19190	19180	96
587	20240405	095800	266910820	19180	19190	19190	19180	35
588	20240405	095700	266239510	19190	19200	19200	19180	362
589	20240405	095600	259290120	19210	19210	19210	19210	11
590	20240405	095500	259078810	19210	19210	19210	19210	16
591	20240405	095400	258771450	19200	19210	19210	19200	32
592	20240405	095300	258156840	19210	19200	19210	19200	66
593	20240405	095200	256889090	19200	19200	19210	19200	44
594	20240405	095100	256044160	19200	19220	19230	19200	140
595	20240405	095000	253353800	19220	19220	19230	19220	24
596	20240405	094900	252892380	19230	19230	19230	19230	3
597	20240405	094800	252834690	19250	19230	19250	19230	3
598	20240405	094700	252776960	19250	19230	19250	19230	24
599	20240405	094600	252315420	19250	19220	19250	19220	127
600	20240405	094500	249873960	19220	19220	19220	19220	10
601	20240405	094400	249681760	19210	19210	19210	19210	8
602	20240405	094300	249528080	19210	19200	19210	19200	46
603	20240405	094200	248644800	19200	19200	19200	19200	6
604	20240405	094100	248529600	19200	19200	19200	19200	22
605	20240405	094000	248107200	19220	19210	19220	19210	23
606	20240405	093900	247665160	19200	19200	19200	19200	1
607	20240405	093800	247645960	19200	19220	19220	19200	69
608	20240405	093700	246320460	19220	19200	19220	19200	48
609	20240405	093600	245398470	19190	19200	19200	19190	146
610	20240405	093500	242596710	19210	19200	19210	19200	20
611	20240405	093400	242212520	19210	19200	19210	19200	18
612	20240405	093300	241866890	19210	19210	19210	19210	0
613	20240405	093200	241866890	19210	19180	19210	19170	292
614	20240405	093100	236263820	19180	19230	19230	19180	423
615	20240405	093000	228137190	19230	19240	19240	19230	190
616	20240405	092900	224483480	19240	19260	19260	19240	230
617	20240405	092800	220056570	19260	19260	19260	19260	7
618	20240405	092700	219921750	19250	19250	19250	19250	11
619	20240405	092600	219710000	19260	19260	19260	19260	21
620	20240405	092500	219305540	19260	19280	19280	19260	22
621	20240405	092400	218881700	19280	19280	19280	19280	1
622	20240405	092300	218862420	19250	19250	19280	19250	123
623	20240405	092200	216494620	19250	19250	19250	19250	0
624	20240405	092100	216494620	19250	19250	19250	19250	27
625	20240405	092000	215974870	19250	19290	19290	19250	35
626	20240405	091900	215300310	19300	19250	19300	19250	11
627	20240405	091800	215088110	19280	19300	19300	19230	36
628	20240405	091700	214394680	19260	19230	19280	19230	31
629	20240405	091600	213797980	19220	19230	19250	19220	347
630	20240405	091500	207127380	19240	19220	19250	19210	120
631	20240405	091400	204821710	19230	19230	19270	19210	102
632	20240405	091300	202860540	19240	19300	19300	19210	274
633	20240405	091200	197582080	19300	19340	19340	19300	376
634	20240405	091100	190324760	19300	19370	19370	19300	499
635	20240405	091000	180682740	19370	19380	19380	19370	4
636	20240405	090900	180605230	19380	19400	19400	19380	77
637	20240405	090800	179111730	19410	19400	19410	19400	191
638	20240405	090700	175404780	19400	19450	19490	19400	37
639	20240405	090600	174685840	19450	19500	19510	19450	226
640	20240405	090500	170277900	19490	19500	19500	19460	611
641	20240405	090400	158371410	19500	19460	19530	19460	2824
642	20240405	090300	103328570	19450	19340	19450	19330	632
643	20240405	090200	91065740	19340	19300	19340	19300	188
644	20240405	090100	87432580	19310	19400	19490	19300	485
645	20240405	090000	78070920	19490	19500	19510	19370	4004