KissMeData/003090/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183700	768174720	19000	19000	19000	19000	1504
3	20240408	183600	768174720	19000	19000	19000	19000	0
4	20240408	183500	768174720	19000	19000	19000	19000	0
5	20240408	183400	768174720	19000	19000	19000	19000	0
6	20240408	183300	768174720	19000	19000	19000	19000	0
7	20240408	183200	768174720	19000	19000	19000	19000	0
8	20240408	183100	768174720	19000	19000	19000	19000	0
9	20240408	183000	768174720	19000	19000	19000	19000	0
10	20240408	182900	768174720	19000	19000	19000	19000	0
11	20240408	182800	768174720	19000	19000	19000	19000	0
12	20240408	182700	768174720	19000	19000	19000	19000	0
13	20240408	182600	768174720	19000	19000	19000	19000	0
14	20240408	182500	768174720	19000	19000	19000	19000	0
15	20240408	182400	768174720	19000	19000	19000	19000	0
16	20240408	182300	768174720	19000	19000	19000	19000	0
17	20240408	182200	768174720	19000	19000	19000	19000	0
18	20240408	182100	768174720	19000	19000	19000	19000	0
19	20240408	182000	768174720	19000	19000	19000	19000	0
20	20240408	181900	768174720	19000	19000	19000	19000	0
21	20240408	181800	768174720	19000	19000	19000	19000	0
22	20240408	181700	768174720	19000	19000	19000	19000	0
23	20240408	181600	768174720	19000	19000	19000	19000	0
24	20240408	181500	768174720	19000	19000	19000	19000	0
25	20240408	181400	768174720	19000	19000	19000	19000	0
26	20240408	181300	768174720	19000	19000	19000	19000	0
27	20240408	181200	768174720	19000	19000	19000	19000	0
28	20240408	181100	768174720	19000	19000	19000	19000	0
29	20240408	181000	768174720	19000	19000	19000	19000	0
30	20240408	180900	768174720	19000	19000	19000	19000	0
31	20240408	180800	768174720	19000	19000	19000	19000	0
32	20240408	180700	768174720	19000	19000	19000	19000	1504
33	20240408	180600	768174720	19000	19000	19000	19000	0
34	20240408	180500	768174720	19000	19000	19000	19000	0
35	20240408	180400	768174720	19000	19000	19000	19000	0
36	20240408	180300	768174720	19000	19000	19000	19000	0
37	20240408	180200	768174720	19000	19000	19000	19000	0
38	20240408	180100	768174720	19000	19000	19000	19000	0
39	20240408	180000	768174720	19000	19000	19000	19000	0
40	20240408	175900	768174720	19000	19000	19000	19000	0
41	20240408	175800	768174720	19000	19000	19000	19000	0
42	20240408	175700	768174720	19000	19000	19000	19000	0
43	20240408	175600	768174720	19000	19000	19000	19000	0
44	20240408	175500	768174720	19000	19000	19000	19000	0
45	20240408	175400	768174720	19000	19000	19000	19000	0
46	20240408	175300	768174720	19000	19000	19000	19000	0
47	20240408	175200	768174720	19000	19000	19000	19000	0
48	20240408	175100	768174720	19000	19000	19000	19000	0
49	20240408	175000	768174720	19000	19000	19000	19000	0
50	20240408	174900	768174720	19000	19000	19000	19000	0
51	20240408	174800	768174720	19000	19000	19000	19000	0
52	20240408	174700	768174720	19000	19000	19000	19000	0
53	20240408	174600	768174720	19000	19000	19000	19000	0
54	20240408	174500	768174720	19000	19000	19000	19000	0
55	20240408	174400	768174720	19000	19000	19000	19000	0
56	20240408	174300	768174720	19000	19000	19000	19000	0
57	20240408	174200	768174720	19000	19000	19000	19000	0
58	20240408	174100	768174720	19000	19000	19000	19000	0
59	20240408	174000	768174720	19000	19000	19000	19000	0
60	20240408	173900	768174720	19000	19000	19000	19000	0
61	20240408	173800	768174720	19000	19000	19000	19000	0
62	20240408	173700	768174720	19000	19000	19000	19000	1504
63	20240408	173600	768174720	19000	19000	19000	19000	0
64	20240408	173500	768174720	19000	19000	19000	19000	0
65	20240408	173400	768174720	19000	19000	19000	19000	0
66	20240408	173300	768174720	19000	19000	19000	19000	0
67	20240408	173200	768174720	19000	19000	19000	19000	0
68	20240408	173100	768174720	19000	19000	19000	19000	0
69	20240408	173000	768174720	19000	19000	19000	19000	0
70	20240408	172900	768174720	19000	19000	19000	19000	0
71	20240408	172800	768174720	19000	19000	19000	19000	0
72	20240408	172700	768174720	19000	19000	19000	19000	0
73	20240408	172600	768174720	19000	19000	19000	19000	0
74	20240408	172500	768174720	19000	19000	19000	19000	0
75	20240408	172400	768174720	19000	19000	19000	19000	0
76	20240408	172300	768174720	19000	19000	19000	19000	0
77	20240408	172200	768174720	19000	19000	19000	19000	0
78	20240408	172100	768174720	19000	19000	19000	19000	0
79	20240408	172000	768174720	19000	19000	19000	19000	0
80	20240408	171900	768174720	19000	19000	19000	19000	0
81	20240408	171800	768174720	19000	19000	19000	19000	0
82	20240408	171700	768174720	19000	19000	19000	19000	0
83	20240408	171600	768174720	19000	19000	19000	19000	0
84	20240408	171500	768174720	19000	19000	19000	19000	0
85	20240408	171400	768174720	19000	19000	19000	19000	0
86	20240408	171300	768174720	19000	19000	19000	19000	0
87	20240408	171200	768174720	19000	19000	19000	19000	0
88	20240408	171100	768174720	19000	19000	19000	19000	0
89	20240408	171000	768174720	19000	19000	19000	19000	0
90	20240408	170900	768174720	19000	19000	19000	19000	0
91	20240408	170800	768174720	19000	19000	19000	19000	0
92	20240408	170700	768174720	19000	19000	19000	19000	1504
93	20240408	170600	768174720	19000	19000	19000	19000	0
94	20240408	170500	768174720	19000	19000	19000	19000	0
95	20240408	170400	768174720	19000	19000	19000	19000	0
96	20240408	170300	768174720	19000	19000	19000	19000	0
97	20240408	170200	768174720	19000	19000	19000	19000	0
98	20240408	170100	768174720	19000	19000	19000	19000	0
99	20240408	170000	768174720	19000	19000	19000	19000	0
100	20240408	165900	768174720	19000	19000	19000	19000	0
101	20240408	165800	768174720	19000	19000	19000	19000	0
102	20240408	165700	768174720	19000	19000	19000	19000	0
103	20240408	165600	768174720	19000	19000	19000	19000	0
104	20240408	165500	768174720	19000	19000	19000	19000	0
105	20240408	165400	768174720	19000	19000	19000	19000	0
106	20240408	165300	768174720	19000	19000	19000	19000	0
107	20240408	165200	768174720	19000	19000	19000	19000	0
108	20240408	165100	768174720	19000	19000	19000	19000	0
109	20240408	165000	768174720	19000	19000	19000	19000	0
110	20240408	164900	768174720	19000	19000	19000	19000	0
111	20240408	164800	768174720	19000	19000	19000	19000	0
112	20240408	164700	768174720	19000	19000	19000	19000	0
113	20240408	164600	768174720	19000	19000	19000	19000	0
114	20240408	164500	768174720	19000	19000	19000	19000	0
115	20240408	164400	768174720	19000	19000	19000	19000	0
116	20240408	164300	768174720	19000	19000	19000	19000	0
117	20240408	164200	768174720	19000	19000	19000	19000	0
118	20240408	164100	768174720	19000	19000	19000	19000	0
119	20240408	164000	768174720	19000	19000	19000	19000	0
120	20240408	163900	768174720	19000	19000	19000	19000	0
121	20240408	163800	768174720	19000	19000	19000	19000	0
122	20240408	163700	768174720	19000	19000	19000	19000	1504
123	20240408	163600	768174720	19000	19000	19000	19000	0
124	20240408	163500	768174720	19000	19000	19000	19000	0
125	20240408	163400	768174720	19000	19000	19000	19000	0
126	20240408	163300	768174720	19000	19000	19000	19000	0
127	20240408	163200	768174720	19000	19000	19000	19000	0
128	20240408	163100	768174720	19000	19000	19000	19000	0
129	20240408	163000	768174720	19000	19000	19000	19000	0
130	20240408	162900	768174720	19000	19000	19000	19000	0
131	20240408	162800	768174720	19000	19000	19000	19000	0
132	20240408	162700	768174720	19000	19000	19000	19000	0
133	20240408	162600	768174720	19000	19000	19000	19000	0
134	20240408	162500	768174720	19000	19000	19000	19000	0
135	20240408	162400	768174720	19000	19000	19000	19000	0
136	20240408	162300	768174720	19000	19000	19000	19000	0
137	20240408	162200	768174720	19000	19000	19000	19000	0
138	20240408	162100	768174720	19000	19000	19000	19000	0
139	20240408	162000	768174720	19000	19000	19000	19000	0
140	20240408	161900	768174720	19000	19000	19000	19000	0
141	20240408	161800	768174720	19000	19000	19000	19000	0
142	20240408	161700	768174720	19000	19000	19000	19000	0
143	20240408	161600	768174720	19000	19000	19000	19000	0
144	20240408	161500	768174720	19000	19000	19000	19000	0
145	20240408	161400	768174720	19000	19000	19000	19000	0
146	20240408	161300	768174720	19000	19000	19000	19000	0
147	20240408	161200	768174720	19000	19000	19000	19000	0
148	20240408	161100	768174720	19000	19000	19000	19000	0
149	20240408	161000	768174720	19000	19000	19000	19000	0
150	20240408	160900	768174720	19000	19000	19000	19000	0
151	20240408	160800	768174720	19000	19000	19000	19000	0
152	20240408	160700	768174720	19000	19000	19000	19000	1504
153	20240408	160600	768174720	19000	19000	19000	19000	0
154	20240408	160500	768174720	19000	19000	19000	19000	0
155	20240408	160400	768174720	19000	19000	19000	19000	0
156	20240408	160300	768174720	19000	19000	19000	19000	0
157	20240408	160200	768174720	19000	19000	19000	19000	0
158	20240408	160100	768174720	19000	19000	19000	19000	0
159	20240408	160000	768174720	19000	19000	19000	19000	0
160	20240408	155900	768174720	19000	19000	19000	19000	0
161	20240408	155800	768174720	19000	19000	19000	19000	0
162	20240408	155700	768174720	19000	19000	19000	19000	0
163	20240408	155600	768174720	19000	19000	19000	19000	0
164	20240408	155500	768174720	19000	19000	19000	19000	0
165	20240408	155400	768174720	19000	19000	19000	19000	0
166	20240408	155300	768174720	19000	19000	19000	19000	0
167	20240408	155200	768174720	19000	19000	19000	19000	0
168	20240408	155100	768174720	19000	19000	19000	19000	0
169	20240408	155000	768174720	19000	19000	19000	19000	0
170	20240408	154900	768174720	19000	19000	19000	19000	0
171	20240408	154800	768174720	19000	19000	19000	19000	0
172	20240408	154700	768174720	19000	19000	19000	19000	0
173	20240408	154600	768174720	19000	19000	19000	19000	0
174	20240408	154500	768174720	19000	19000	19000	19000	0
175	20240408	154400	768174720	19000	19000	19000	19000	0
176	20240408	154300	768174720	19000	19000	19000	19000	0
177	20240408	154200	768174720	19000	19000	19000	19000	0
178	20240408	154100	768174720	19000	19000	19000	19000	0
179	20240408	154000	768174720	19000	19000	19000	19000	0
180	20240408	153900	768174720	19000	19000	19000	19000	0
181	20240408	153800	768174720	19000	19000	19000	19000	0
182	20240408	153700	768174720	19000	19000	19000	19000	1504
183	20240408	153600	768174720	19000	19000	19000	19000	0
184	20240408	153500	768174720	19000	19000	19000	19000	0
185	20240408	153400	768174720	19000	19000	19000	19000	0
186	20240408	153300	768174720	19000	19000	19000	19000	0
187	20240408	153200	768174720	19000	19000	19000	19000	0
188	20240408	153100	768174720	19000	19000	19000	19000	0
189	20240408	153000	768174720	19000	19000	19000	19000	1504
190	20240408	152900	739598720	19000	19000	19000	19000	0
191	20240408	152800	739598720	19000	19000	19000	19000	0
192	20240408	152700	739598720	19000	19000	19000	19000	0
193	20240408	152600	739598720	19000	19000	19000	19000	0
194	20240408	152500	739598720	19000	19000	19000	19000	0
195	20240408	152400	739598720	19000	19000	19000	19000	0
196	20240408	152300	739598720	19000	19000	19000	19000	0
197	20240408	152200	739598720	19000	19000	19000	19000	0
198	20240408	152100	739598720	19000	19000	19000	19000	0
199	20240408	152000	739598720	19000	19000	19000	19000	0
200	20240408	151900	739598720	19000	18960	19060	18960	115
201	20240408	151800	737408540	19020	18960	19050	18960	262
202	20240408	151700	732422190	18960	18990	18990	18960	4
203	20240408	151600	732346310	18990	18970	18990	18970	108
204	20240408	151500	730296430	18960	18960	18970	18960	152
205	20240408	151400	727413120	18970	18960	18970	18960	64
206	20240408	151300	726199100	18970	18960	18970	18960	37
207	20240408	151200	725497260	18970	18970	18970	18970	44
208	20240408	151100	724662580	18970	18970	18970	18970	46
209	20240408	151000	723789960	18960	18960	18970	18960	49
210	20240408	150900	722860460	18960	18970	18970	18960	30
211	20240408	150800	722291650	18970	18970	18970	18970	0
212	20240408	150700	722291650	18970	18970	18970	18970	2
213	20240408	150600	722253710	18960	18970	18970	18960	97
214	20240408	150500	720413930	18970	18980	18980	18970	15
215	20240408	150400	720129360	18950	18950	18950	18950	0
216	20240408	150300	720129360	18950	18950	18950	18950	4
217	20240408	150200	720053560	19010	18960	19030	18960	101
218	20240408	150100	718135540	18960	18960	18960	18960	0
219	20240408	150000	718135540	18960	18930	18960	18930	44
220	20240408	145900	717301900	18930	18940	18940	18920	85
221	20240408	145800	715693230	18940	18940	18940	18940	4
222	20240408	145700	715617470	18920	18910	18920	18910	175
223	20240408	145600	712307510	18910	18910	18910	18910	16
224	20240408	145500	712004950	18910	18910	18910	18900	76
225	20240408	145400	710568190	18910	18910	18910	18910	14
226	20240408	145300	710303450	18910	18910	18910	18910	57
227	20240408	145200	709225580	18910	18910	18910	18910	2
228	20240408	145100	709187760	18900	18890	18900	18890	27
229	20240408	145000	708677610	18900	18900	18900	18900	46
230	20240408	144900	707808210	18900	18920	18920	18900	117
231	20240408	144800	705596040	18920	18920	18920	18920	4
232	20240408	144700	705520360	18920	18910	18920	18900	56
233	20240408	144600	704461620	18910	18940	18940	18900	144
234	20240408	144500	701738780	18940	18960	18960	18940	109
235	20240408	144400	699673970	18960	18950	18960	18950	20
236	20240408	144300	699294830	18940	18940	18950	18940	55
237	20240408	144200	698253000	18950	18940	18950	18940	211
238	20240408	144100	694254560	18930	18920	18930	18920	39
239	20240408	144000	693516360	18920	19000	19010	18920	548
240	20240408	143900	683120390	19010	19000	19030	18990	244
241	20240408	143800	678484760	19010	19020	19020	19010	39
242	20240408	143700	677743260	19020	19050	19050	19010	263
243	20240408	143600	672740700	19030	19060	19060	19030	68
244	20240408	143500	671445310	19060	19060	19060	19060	48
245	20240408	143400	670530430	19060	19060	19060	19050	47
246	20240408	143300	669634900	19050	19040	19060	19040	44
247	20240408	143200	668796690	19060	19050	19060	19050	6
248	20240408	143100	668682360	19050	19060	19060	19020	144
249	20240408	143000	665941550	19060	19040	19060	19040	126
250	20240408	142900	663540770	19040	19040	19040	19040	31
251	20240408	142800	662950530	19040	19030	19040	19030	24
252	20240408	142700	662493660	19030	19020	19030	19020	7
253	20240408	142600	662360510	19020	19020	19020	19020	14
254	20240408	142500	662094230	19010	19010	19010	19010	63
255	20240408	142400	660896600	19030	19020	19060	18990	359
256	20240408	142300	654070820	19010	19020	19020	19010	37
257	20240408	142200	653367370	19000	19020	19060	19000	36
258	20240408	142100	652682400	19020	19010	19020	19010	45
259	20240408	142000	651826550	18990	19010	19010	18990	82
260	20240408	141900	650268850	19000	18970	19000	18970	76
261	20240408	141800	648826630	18960	18970	18980	18950	107
262	20240408	141700	646797690	19000	18970	19000	18970	216
263	20240408	141600	642700060	19000	19020	19020	18950	262
264	20240408	141500	637729200	19010	19020	19020	19010	152
265	20240408	141400	634838660	19010	19020	19020	19010	67
266	20240408	141300	633564550	19020	19020	19020	19020	63
267	20240408	141200	632366290	19020	19020	19020	19020	22
268	20240408	141100	631947850	19020	19020	19020	19020	37
269	20240408	141000	631244110	19020	19020	19020	19020	5
270	20240408	140900	631149010	19020	19010	19030	19010	43
271	20240408	140800	630331400	19030	19080	19080	19030	295
272	20240408	140700	624714750	19060	19060	19080	19060	13
273	20240408	140600	624466950	19060	19050	19060	19050	16
274	20240408	140500	624162010	19050	19060	19060	19010	42
275	20240408	140400	623362800	18980	18980	18980	18980	3
276	20240408	140300	623305860	19050	18950	19050	18950	47
277	20240408	140200	622413230	18950	18900	19060	18900	1055
278	20240408	140100	602346460	18910	18960	18960	18910	141
279	20240408	140000	599677450	18950	18990	19000	18950	199
280	20240408	135900	595902440	19000	19000	19000	18980	83
281	20240408	135800	594326500	19000	19000	19000	19000	10
282	20240408	135700	594136500	18990	18990	18990	18990	35
283	20240408	135600	593471850	19000	19000	19000	19000	2
284	20240408	135500	593433850	19000	18980	19000	18980	8
285	20240408	135400	593281930	18980	18980	18980	18960	17
286	20240408	135300	592959300	18960	18940	18980	18940	97
287	20240408	135200	591122060	18940	18940	18940	18930	6
288	20240408	135100	591008430	18940	18940	18940	18930	46
289	20240408	135000	590137580	18930	19010	19020	18930	984
290	20240408	134900	571465970	19020	18990	19020	18990	37
291	20240408	134800	570763170	18990	18990	18990	18990	2
292	20240408	134700	570725190	18990	18990	18990	18990	57
293	20240408	134600	569642760	18980	19010	19010	18980	185
294	20240408	134500	566126810	19010	18970	19050	18970	253
295	20240408	134400	561320990	18970	18950	18970	18950	57
296	20240408	134300	560240620	18930	18930	18950	18920	242
297	20240408	134200	555658200	18930	18930	18930	18930	5
298	20240408	134100	555563550	18930	18930	18930	18920	93
299	20240408	134000	553803820	18940	18940	18940	18920	180
300	20240408	133900	550394840	18930	18930	18940	18920	52
301	20240408	133800	549410440	18940	18940	18940	18940	8
302	20240408	133700	549258920	18930	18920	18930	18920	50
303	20240408	133600	548312510	18930	18920	18930	18920	9
304	20240408	133500	548142150	18920	18880	18920	18880	16
305	20240408	133400	547839670	18880	18870	18900	18870	15
306	20240408	133300	547556500	18880	18880	18890	18870	28
307	20240408	133200	547028040	18870	18870	18870	18870	23
308	20240408	133100	546594030	18870	18850	18870	18850	24
309	20240408	133000	546141370	18840	18850	18860	18840	17
310	20240408	132900	545821000	18850	18840	18850	18840	42
311	20240408	132800	545029320	18850	18870	18870	18830	106
312	20240408	132700	543031740	18880	18890	18890	18880	85
313	20240408	132600	541426600	18890	18870	18940	18870	107
314	20240408	132500	539404090	18860	18870	18880	18850	37
315	20240408	132400	538706530	18870	18850	18950	18850	9
316	20240408	132300	538536720	18850	18830	18850	18830	105
317	20240408	132200	536559550	18830	18830	18830	18820	19
318	20240408	132100	536201790	18830	18830	18830	18820	20
319	20240408	132000	535825350	18820	18810	18820	18800	17
320	20240408	131900	535505690	18820	18810	18830	18790	212
321	20240408	131800	531514570	18810	18800	18810	18800	2
322	20240408	131700	531476960	18790	18790	18790	18790	3
323	20240408	131600	531420590	18770	18790	18790	18770	188
324	20240408	131500	527890170	18800	18800	18800	18800	127
325	20240408	131400	525502570	18800	18800	18800	18800	8
326	20240408	131300	525352170	18800	18830	18830	18800	73
327	20240408	131200	523979460	18830	18830	18830	18830	3
328	20240408	131100	523922970	18830	18820	18830	18810	71
329	20240408	131000	522587080	18820	18820	18820	18800	31
330	20240408	130900	522004000	18810	18810	18810	18810	19
331	20240408	130800	521646610	18790	18770	18790	18770	10
332	20240408	130700	521458740	18790	18750	18790	18750	43
333	20240408	130600	520652260	18750	18740	18770	18740	19
334	20240408	130500	520296070	18770	18740	18770	18740	9
335	20240408	130400	520127270	18760	18760	18790	18740	53
336	20240408	130300	519132740	18750	18800	18810	18740	280
337	20240408	130200	513877330	18820	18850	18850	18820	130
338	20240408	130100	511429920	18850	18860	18860	18850	136
339	20240408	130000	508865950	18850	18850	18860	18830	116
340	20240408	125900	506679420	18860	18930	18930	18830	619
341	20240408	125800	494993740	18930	18930	18930	18930	5
342	20240408	125700	494899090	18920	18930	18940	18920	59
343	20240408	125600	493782230	18930	18930	18930	18930	1
344	20240408	125500	493763300	18930	18930	18940	18930	36
345	20240408	125400	493081810	18930	18940	18940	18930	29
346	20240408	125300	492532680	18930	18960	18960	18930	84
347	20240408	125200	490941460	18950	18950	18960	18940	7
348	20240408	125100	490808830	18960	18930	18970	18920	157
349	20240408	125000	487835200	18910	18910	18910	18910	9
350	20240408	124900	487665010	18890	18870	18890	18870	13
351	20240408	124800	487419640	18870	18860	18870	18860	11
352	20240408	124700	487212100	18860	18860	18860	18860	106
353	20240408	124600	485212940	18860	18860	18860	18860	7
354	20240408	124500	485080920	18850	18830	18860	18830	32
355	20240408	124400	484477990	18840	18840	18850	18840	5
356	20240408	124300	484383780	18840	18820	18850	18820	11
357	20240408	124200	484176580	18810	18850	18850	18810	227
358	20240408	124100	479904380	18850	18840	18850	18830	34
359	20240408	124000	479263830	18830	18840	18840	18830	18
360	20240408	123900	478924800	18840	18860	18870	18840	216
361	20240408	123800	474854580	18860	18860	18860	18860	19
362	20240408	123700	474496240	18870	18860	18870	18860	41
363	20240408	123600	473722630	18860	18900	18920	18860	72
364	20240408	123500	472363110	18920	18900	18920	18900	34
365	20240408	123400	471720350	18900	18930	18930	18890	116
366	20240408	123300	469525470	18920	18920	18930	18920	85
367	20240408	123200	467916620	18930	18930	18930	18930	29
368	20240408	123100	467367650	18930	18920	18930	18920	3
369	20240408	123000	467310870	18920	18910	18920	18910	35
370	20240408	122900	466648920	18890	18960	18960	18850	334
371	20240408	122800	460332380	18950	18950	18960	18950	15
372	20240408	122700	460048120	18970	18950	18980	18940	40
373	20240408	122600	459290020	18950	18990	18990	18950	192
374	20240408	122500	455647840	18990	18980	18990	18980	70
375	20240408	122400	454319170	18980	18980	18980	18980	18
376	20240408	122300	453977530	18980	18960	18980	18960	16
377	20240408	122200	453673870	18970	18980	18980	18960	27
378	20240408	122100	453161570	18980	18930	18980	18910	47
379	20240408	122000	452271370	18940	18940	18940	18910	82
380	20240408	121900	450718900	18940	18930	18980	18920	174
381	20240408	121800	447423120	18920	18900	18930	18900	14
382	20240408	121700	447158250	18890	18870	18980	18860	512
383	20240408	121600	437478970	18880	18880	18880	18880	5
384	20240408	121500	437384570	18890	18870	18890	18870	27
385	20240408	121400	436874840	18870	18870	18880	18870	33
386	20240408	121300	436251930	18870	18860	18880	18860	30
387	20240408	121200	435686090	18860	18860	18860	18860	6
388	20240408	121100	435572930	18860	18870	18880	18850	63
389	20240408	121000	434384620	18870	18850	18870	18850	14
390	20240408	120900	434120460	18880	18810	18880	18810	94
391	20240408	120800	432348010	18800	18800	18800	18800	0
392	20240408	120700	432348010	18800	18790	18800	18790	40
393	20240408	120600	431596180	18780	18800	18800	18780	233
394	20240408	120500	427218420	18810	18880	18890	18810	409
395	20240408	120400	419507800	18880	18880	18890	18880	18
396	20240408	120300	419167870	18880	18890	18890	18880	34
397	20240408	120200	418525630	18890	18880	18890	18880	13
398	20240408	120100	418280130	18890	18880	18890	18880	106
399	20240408	120000	416278760	18870	18870	18890	18860	33
400	20240408	115900	415656000	18880	18860	18890	18860	180
401	20240408	115800	412260570	18850	18850	18880	18850	13
402	20240408	115700	412015350	18840	18770	18840	18770	323
403	20240408	115600	405949010	18760	18780	18780	18760	32
404	20240408	115500	405348410	18780	18770	18780	18770	42
405	20240408	115400	404559660	18780	18780	18780	18780	7
406	20240408	115300	404428200	18780	18780	18780	18780	47
407	20240408	115200	403545540	18780	18780	18780	18770	58
408	20240408	115100	402456610	18780	18770	18780	18770	16
409	20240408	115000	402156250	18770	18780	18780	18760	10
410	20240408	114900	401968520	18780	18780	18780	18770	40
411	20240408	114800	401217370	18770	18770	18770	18760	37
412	20240408	114700	400522970	18770	18760	18780	18760	35
413	20240408	114600	399866070	18760	18740	18760	18740	30
414	20240408	114500	399303810	18740	18740	18740	18740	43
415	20240408	114400	398497990	18740	18740	18740	18730	28
416	20240408	114300	397973510	18740	18740	18740	18740	4
417	20240408	114200	397898550	18740	18740	18740	18740	46
418	20240408	114100	397036510	18740	18740	18740	18740	1
419	20240408	114000	397017770	18730	18690	18730	18690	34
420	20240408	113900	396382010	18690	18690	18690	18690	20
421	20240408	113800	396008210	18690	18690	18690	18690	38
422	20240408	113700	395297990	18690	18740	18740	18680	167
423	20240408	113600	392172720	18730	18740	18740	18730	42
424	20240408	113500	391385940	18740	18740	18740	18740	18
425	20240408	113400	391048620	18740	18780	18780	18730	473
426	20240408	113300	382184730	18780	18760	18780	18760	21
427	20240408	113200	381790590	18760	18820	18830	18760	154
428	20240408	113100	378898800	18810	18810	18810	18810	4
429	20240408	113000	378823560	18790	18790	18790	18770	47
430	20240408	112900	377940680	18790	18790	18790	18790	12
431	20240408	112800	377715200	18770	18780	18790	18770	42
432	20240408	112700	376926720	18780	18770	18780	18760	21
433	20240408	112600	376532510	18780	18770	18780	18770	18
434	20240408	112500	376194500	18770	18760	18770	18760	7
435	20240408	112400	376063120	18770	18760	18770	18740	35
436	20240408	112300	375406850	18760	18740	18760	18740	11
437	20240408	112200	375200610	18760	18770	18770	18720	141
438	20240408	112100	372559730	18770	18740	18770	18740	95
439	20240408	112000	370779350	18730	18730	18790	18730	39
440	20240408	111900	370048070	18730	18720	18790	18710	55
441	20240408	111800	369018290	18710	18730	18790	18710	339
442	20240408	111700	362674670	18740	18790	18790	18740	132
443	20240408	111600	360199110	18740	18810	18810	18740	734
444	20240408	111500	346417310	18810	18880	18890	18800	796
445	20240408	111400	331414360	18890	18830	18890	18830	80
446	20240408	111300	329905580	18830	18810	18830	18800	15
447	20240408	111200	329623310	18790	18740	18790	18740	161
448	20240408	111100	326600570	18740	18720	18740	18700	47
449	20240408	111000	325720330	18740	18660	18750	18660	334
450	20240408	110900	319473470	18660	18660	18680	18660	6
451	20240408	110800	319361490	18640	18630	18640	18630	76
452	20240408	110700	317944930	18640	18630	18640	18630	24
453	20240408	110600	317497740	18620	18590	18630	18580	123
454	20240408	110500	315210090	18590	18580	18590	18580	36
455	20240408	110400	314541050	18570	18570	18570	18570	18
456	20240408	110300	314206790	18580	18550	18580	18550	248
457	20240408	110200	309605400	18550	18520	18550	18510	20
458	20240408	110100	309234590	18500	18500	18500	18500	12
459	20240408	110000	309012590	18490	18490	18490	18490	28
460	20240408	105900	308494870	18490	18490	18510	18490	11
461	20240408	105800	308291430	18500	18480	18560	18480	428
462	20240408	105700	300372970	18480	18400	18480	18400	94
463	20240408	105600	298640300	18400	18400	18400	18400	38
464	20240408	105500	297941100	18400	18420	18420	18400	92
465	20240408	105400	296246840	18430	18430	18430	18430	32
466	20240408	105300	295657080	18430	18430	18450	18430	5
467	20240408	105200	295564910	18450	18380	18470	18380	118
468	20240408	105100	293392160	18380	18390	18390	18380	55
469	20240408	105000	292380720	18390	18400	18400	18390	6
470	20240408	104900	292270330	18400	18400	18400	18400	1
471	20240408	104800	292251930	18400	18400	18400	18380	59
472	20240408	104700	291167290	18400	18400	18400	18400	1
473	20240408	104600	291148890	18400	18400	18400	18400	1
474	20240408	104500	291130490	18420	18400	18420	18400	3
475	20240408	104400	291075260	18410	18410	18430	18390	128
476	20240408	104300	288720670	18430	18400	18430	18400	10
477	20240408	104200	288536460	18420	18400	18420	18400	8
478	20240408	104100	288389180	18420	18430	18430	18400	7
479	20240408	104000	288260270	18400	18400	18400	18380	103
480	20240408	103900	286367070	18410	18380	18410	18380	53
481	20240408	103800	285391380	18380	18410	18410	18380	17
482	20240408	103700	285078440	18390	18340	18400	18340	9
483	20240408	103600	284913200	18400	18340	18400	18330	209
484	20240408	103500	281077890	18360	18400	18400	18300	2334
485	20240408	103400	238264090	18400	18400	18400	18400	1
486	20240408	103300	238245690	18400	18400	18400	18400	1
487	20240408	103200	238227290	18390	18410	18410	18390	111
488	20240408	103100	236185680	18410	18410	18410	18410	3
489	20240408	103000	236130450	18420	18430	18430	18420	36
490	20240408	102900	235467060	18430	18400	18590	18400	580
491	20240408	102800	224764630	18400	18400	18400	18400	1
492	20240408	102700	224746230	18400	18400	18400	18400	0
493	20240408	102600	224746230	18400	18390	18400	18380	42
494	20240408	102500	223973910	18390	18390	18390	18390	0
495	20240408	102400	223973910	18390	18390	18390	18370	186
496	20240408	102300	220555260	18390	18390	18390	18390	3
497	20240408	102200	220500090	18390	18390	18390	18380	54
498	20240408	102100	219507540	18390	18390	18390	18390	25
499	20240408	102000	219047790	18380	18380	18380	18380	0
500	20240408	101900	219047790	18380	18400	18400	18380	17
501	20240408	101800	218735290	18380	18380	18380	18380	1
502	20240408	101700	218716910	18390	18400	18400	18390	70
503	20240408	101600	217429570	18400	18400	18400	18400	0
504	20240408	101500	217429570	18400	18390	18400	18390	2
505	20240408	101400	217392780	18390	18390	18390	18390	2
506	20240408	101300	217356000	18390	18390	18390	18390	51
507	20240408	101200	216418110	18380	18390	18390	18380	32
508	20240408	101100	215829910	18400	18400	18400	18400	0
509	20240408	101000	215829910	18400	18400	18400	18400	1
510	20240408	100900	215811510	18400	18400	18400	18400	1
511	20240408	100800	215793110	18380	18400	18400	18380	32
512	20240408	100700	215204740	18400	18400	18400	18380	59
513	20240408	100600	214120260	18380	18410	18410	18380	285
514	20240408	100500	208879650	18410	18400	18410	18400	21
515	20240408	100400	208493220	18410	18410	18410	18400	48
516	20240408	100300	207609820	18420	18420	18420	18420	1
517	20240408	100200	207591400	18420	18420	18420	18410	51
518	20240408	100100	206652180	18430	18430	18430	18430	19
519	20240408	100000	206302010	18440	18460	18460	18440	14
520	20240408	095900	206043690	18460	18460	18460	18460	1
521	20240408	095800	206025230	18460	18450	18460	18450	712
522	20240408	095700	192888730	18470	18450	18470	18450	431
523	20240408	095600	184936140	18470	18500	18500	18470	23
524	20240408	095500	184510890	18490	18430	18490	18430	39
525	20240408	095400	183791190	18430	18410	18440	18410	107
526	20240408	095300	181820100	18400	18400	18400	18400	28
527	20240408	095200	181304900	18400	18410	18410	18400	57
528	20240408	095100	180256050	18410	18410	18410	18410	6
529	20240408	095000	180145590	18410	18400	18410	18400	93
530	20240408	094900	178433680	18400	18400	18400	18400	11
531	20240408	094800	178231280	18410	18390	18410	18390	53
532	20240408	094700	177256570	18410	18400	18410	18400	47
533	20240408	094600	176391760	18400	18400	18400	18400	0
534	20240408	094500	176391760	18400	18390	18400	18390	15
535	20240408	094400	176115810	18390	18420	18420	18390	174
536	20240408	094300	172914720	18420	18420	18430	18420	158
537	20240408	094200	170003120	18410	18410	18410	18410	31
538	20240408	094100	169432410	18400	18400	18400	18400	8
539	20240408	094000	169285210	18390	18410	18410	18390	207
540	20240408	093900	165477120	18390	18380	18400	18380	64
541	20240408	093800	164300120	18380	18400	18420	18380	1432
542	20240408	093700	137960030	18400	18420	18420	18400	57
543	20240408	093600	136910210	18410	18400	18410	18380	822
544	20240408	093500	121790620	18400	18410	18410	18400	100
545	20240408	093400	119949730	18410	18450	18450	18410	920
546	20240408	093300	102995680	18450	18450	18450	18450	0
547	20240408	093200	102995680	18450	18450	18450	18450	64
548	20240408	093100	101814880	18440	18480	18480	18440	179
549	20240408	093000	98508610	18480	18450	18500	18440	251
550	20240408	092900	93877330	18440	18450	18450	18440	104
551	20240408	092800	91958590	18450	18450	18460	18450	15
552	20240408	092700	91681830	18450	18520	18520	18450	456
553	20240408	092600	83249480	18550	18570	18570	18550	597
554	20240408	092500	72166330	18570	18580	18580	18570	45
555	20240408	092400	71330250	18590	18590	18590	18590	0
556	20240408	092300	71330250	18590	18580	18590	18580	3
557	20240408	092200	71274500	18580	18600	18600	18580	29
558	20240408	092100	70735120	18600	18610	18610	18600	37
559	20240408	092000	70046600	18600	18610	18620	18600	55
560	20240408	091900	69023090	18600	18590	18600	18590	40
561	20240408	091800	68279100	18580	18520	18580	18520	16
562	20240408	091700	67982470	18520	18530	18530	18510	46
563	20240408	091600	67130700	18530	18520	18530	18510	9
564	20240408	091500	66964000	18510	18510	18510	18510	6
565	20240408	091400	66852940	18490	18490	18490	18490	58
566	20240408	091300	65780520	18480	18480	18510	18470	206
567	20240408	091200	61973360	18490	18480	18490	18480	30
568	20240408	091100	61418670	18490	18490	18500	18490	71
569	20240408	091000	60105860	18490	18500	18550	18490	98
570	20240408	090900	58293580	18550	18470	18600	18470	138
571	20240408	090800	55742010	18460	18460	18460	18460	29
572	20240408	090700	55206670	18450	18460	18460	18450	239
573	20240408	090600	50796530	18470	18470	18470	18460	391
574	20240408	090500	43577060	18470	18470	18580	18470	274
575	20240408	090400	38512240	18460	18470	18540	18460	350
576	20240408	090300	32041420	18470	18460	18470	18460	71
577	20240408	090200	30730650	18460	18490	18490	18460	400
578	20240408	090100	23341810	18470	18420	18500	18420	348
579	20240408	090000	16915450	18480	18550	18680	18400	917