KissMeData/020000/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185900	945653940	19830	19830	19830	19830	943
3	20240403	185800	945653940	19830	19830	19830	19830	0
4	20240403	185700	945653940	19830	19830	19830	19830	0
5	20240403	185600	945653940	19830	19830	19830	19830	0
6	20240403	185500	945653940	19830	19830	19830	19830	0
7	20240403	185400	945653940	19830	19830	19830	19830	0
8	20240403	185300	945653940	19830	19830	19830	19830	0
9	20240403	185200	945653940	19830	19830	19830	19830	0
10	20240403	185100	945653940	19830	19830	19830	19830	0
11	20240403	185000	945653940	19830	19830	19830	19830	0
12	20240403	184900	945653940	19830	19830	19830	19830	0
13	20240403	184800	945653940	19830	19830	19830	19830	0
14	20240403	184700	945653940	19830	19830	19830	19830	0
15	20240403	184600	945653940	19830	19830	19830	19830	0
16	20240403	184500	945653940	19830	19830	19830	19830	0
17	20240403	184400	945653940	19830	19830	19830	19830	0
18	20240403	184300	945653940	19830	19830	19830	19830	0
19	20240403	184200	945653940	19830	19830	19830	19830	0
20	20240403	184100	945653940	19830	19830	19830	19830	0
21	20240403	184000	945653940	19830	19830	19830	19830	0
22	20240403	183900	945653940	19830	19830	19830	19830	0
23	20240403	183800	945653940	19830	19830	19830	19830	0
24	20240403	183700	945653940	19830	19830	19830	19830	0
25	20240403	183600	945653940	19830	19830	19830	19830	0
26	20240403	183500	945653940	19830	19830	19830	19830	0
27	20240403	183400	945653940	19830	19830	19830	19830	0
28	20240403	183300	945653940	19830	19830	19830	19830	0
29	20240403	183200	945653940	19830	19830	19830	19830	0
30	20240403	183100	945653940	19830	19830	19830	19830	0
31	20240403	183000	945653940	19830	19830	19830	19830	0
32	20240403	182900	945653940	19830	19830	19830	19830	943
33	20240403	182800	945653940	19830	19830	19830	19830	0
34	20240403	182700	945653940	19830	19830	19830	19830	0
35	20240403	182600	945653940	19830	19830	19830	19830	0
36	20240403	182500	945653940	19830	19830	19830	19830	0
37	20240403	182400	945653940	19830	19830	19830	19830	0
38	20240403	182300	945653940	19830	19830	19830	19830	0
39	20240403	182200	945653940	19830	19830	19830	19830	0
40	20240403	182100	945653940	19830	19830	19830	19830	0
41	20240403	182000	945653940	19830	19830	19830	19830	0
42	20240403	181900	945653940	19830	19830	19830	19830	0
43	20240403	181800	945653940	19830	19830	19830	19830	0
44	20240403	181700	945653940	19830	19830	19830	19830	0
45	20240403	181600	945653940	19830	19830	19830	19830	0
46	20240403	181500	945653940	19830	19830	19830	19830	0
47	20240403	181400	945653940	19830	19830	19830	19830	0
48	20240403	181300	945653940	19830	19830	19830	19830	0
49	20240403	181200	945653940	19830	19830	19830	19830	0
50	20240403	181100	945653940	19830	19830	19830	19830	0
51	20240403	181000	945653940	19830	19830	19830	19830	0
52	20240403	180900	945653940	19830	19830	19830	19830	0
53	20240403	180800	945653940	19830	19830	19830	19830	0
54	20240403	180700	945653940	19830	19830	19830	19830	0
55	20240403	180600	945653940	19830	19830	19830	19830	0
56	20240403	180500	945653940	19830	19830	19830	19830	0
57	20240403	180400	945653940	19830	19830	19830	19830	0
58	20240403	180300	945653940	19830	19830	19830	19830	0
59	20240403	180200	945653940	19830	19830	19830	19830	0
60	20240403	180100	945653940	19830	19830	19830	19830	0
61	20240403	180000	945653940	19830	19830	19830	19830	0
62	20240403	175900	945653940	19830	19830	19830	19830	943
63	20240403	175800	945653940	19830	19830	19830	19830	0
64	20240403	175700	945653940	19830	19830	19830	19830	0
65	20240403	175600	945653940	19830	19830	19830	19830	0
66	20240403	175500	945653940	19830	19830	19830	19830	0
67	20240403	175400	945653940	19830	19830	19830	19830	0
68	20240403	175300	945653940	19830	19830	19830	19830	0
69	20240403	175200	945653940	19830	19830	19830	19830	0
70	20240403	175100	945653940	19830	19830	19830	19830	0
71	20240403	175000	945653940	19830	19830	19830	19830	0
72	20240403	174900	945653940	19830	19830	19830	19830	0
73	20240403	174800	945653940	19830	19830	19830	19830	0
74	20240403	174700	945653940	19830	19830	19830	19830	0
75	20240403	174600	945653940	19830	19830	19830	19830	0
76	20240403	174500	945653940	19830	19830	19830	19830	0
77	20240403	174400	945653940	19830	19830	19830	19830	0
78	20240403	174300	945653940	19830	19830	19830	19830	0
79	20240403	174200	945653940	19830	19830	19830	19830	0
80	20240403	174100	945653940	19830	19830	19830	19830	0
81	20240403	174000	945653940	19830	19830	19830	19830	0
82	20240403	173900	945653940	19830	19830	19830	19830	0
83	20240403	173800	945653940	19830	19830	19830	19830	0
84	20240403	173700	945653940	19830	19830	19830	19830	0
85	20240403	173600	945653940	19830	19830	19830	19830	0
86	20240403	173500	945653940	19830	19830	19830	19830	0
87	20240403	173400	945653940	19830	19830	19830	19830	0
88	20240403	173300	945653940	19830	19830	19830	19830	0
89	20240403	173200	945653940	19830	19830	19830	19830	0
90	20240403	173100	945653940	19830	19830	19830	19830	0
91	20240403	173000	945653940	19830	19830	19830	19830	0
92	20240403	172900	945653940	19830	19830	19830	19830	943
93	20240403	172800	945653940	19830	19830	19830	19830	0
94	20240403	172700	945653940	19830	19830	19830	19830	0
95	20240403	172600	945653940	19830	19830	19830	19830	0
96	20240403	172500	945653940	19830	19830	19830	19830	0
97	20240403	172400	945653940	19830	19830	19830	19830	0
98	20240403	172300	945653940	19830	19830	19830	19830	0
99	20240403	172200	945653940	19830	19830	19830	19830	0
100	20240403	172100	945653940	19830	19830	19830	19830	0
101	20240403	172000	945653940	19830	19830	19830	19830	0
102	20240403	171900	945653940	19830	19830	19830	19830	0
103	20240403	171800	945653940	19830	19830	19830	19830	0
104	20240403	171700	945653940	19830	19830	19830	19830	0
105	20240403	171600	945653940	19830	19830	19830	19830	0
106	20240403	171500	945653940	19830	19830	19830	19830	0
107	20240403	171400	945653940	19830	19830	19830	19830	0
108	20240403	171300	945653940	19830	19830	19830	19830	0
109	20240403	171200	945653940	19830	19830	19830	19830	0
110	20240403	171100	945653940	19830	19830	19830	19830	0
111	20240403	171000	945653940	19830	19830	19830	19830	0
112	20240403	170900	945653940	19830	19830	19830	19830	0
113	20240403	170800	945653940	19830	19830	19830	19830	0
114	20240403	170700	945653940	19830	19830	19830	19830	0
115	20240403	170600	945653940	19830	19830	19830	19830	0
116	20240403	170500	945653940	19830	19830	19830	19830	0
117	20240403	170400	945653940	19830	19830	19830	19830	0
118	20240403	170300	945653940	19830	19830	19830	19830	0
119	20240403	170200	945653940	19830	19830	19830	19830	0
120	20240403	170100	945653940	19830	19830	19830	19830	0
121	20240403	170000	945653940	19830	19830	19830	19830	0
122	20240403	165900	945653940	19830	19830	19830	19830	943
123	20240403	165800	945653940	19830	19830	19830	19830	0
124	20240403	165700	945653940	19830	19830	19830	19830	0
125	20240403	165600	945653940	19830	19830	19830	19830	0
126	20240403	165500	945653940	19830	19830	19830	19830	0
127	20240403	165400	945653940	19830	19830	19830	19830	0
128	20240403	165300	945653940	19830	19830	19830	19830	0
129	20240403	165200	945653940	19830	19830	19830	19830	0
130	20240403	165100	945653940	19830	19830	19830	19830	0
131	20240403	165000	945653940	19830	19830	19830	19830	0
132	20240403	164900	945653940	19830	19830	19830	19830	0
133	20240403	164800	945653940	19830	19830	19830	19830	0
134	20240403	164700	945653940	19830	19830	19830	19830	0
135	20240403	164600	945653940	19830	19830	19830	19830	0
136	20240403	164500	945653940	19830	19830	19830	19830	0
137	20240403	164400	945653940	19830	19830	19830	19830	0
138	20240403	164300	945653940	19830	19830	19830	19830	0
139	20240403	164200	945653940	19830	19830	19830	19830	0
140	20240403	164100	945653940	19830	19830	19830	19830	0
141	20240403	164000	945653940	19830	19830	19830	19830	0
142	20240403	163900	945653940	19830	19830	19830	19830	0
143	20240403	163800	945653940	19830	19830	19830	19830	0
144	20240403	163700	945653940	19830	19830	19830	19830	0
145	20240403	163600	945653940	19830	19830	19830	19830	0
146	20240403	163500	945653940	19830	19830	19830	19830	0
147	20240403	163400	945653940	19830	19830	19830	19830	0
148	20240403	163300	945653940	19830	19830	19830	19830	0
149	20240403	163200	945653940	19830	19830	19830	19830	0
150	20240403	163100	945653940	19830	19830	19830	19830	0
151	20240403	163000	945653940	19830	19830	19830	19830	0
152	20240403	162900	945653940	19830	19830	19830	19830	943
153	20240403	162800	945653940	19830	19830	19830	19830	0
154	20240403	162700	945653940	19830	19830	19830	19830	0
155	20240403	162600	945653940	19830	19830	19830	19830	0
156	20240403	162500	945653940	19830	19830	19830	19830	0
157	20240403	162400	945653940	19830	19830	19830	19830	0
158	20240403	162300	945653940	19830	19830	19830	19830	0
159	20240403	162200	945653940	19830	19830	19830	19830	0
160	20240403	162100	945653940	19830	19830	19830	19830	0
161	20240403	162000	945653940	19830	19830	19830	19830	0
162	20240403	161900	945653940	19830	19830	19830	19830	0
163	20240403	161800	945653940	19830	19830	19830	19830	0
164	20240403	161700	945653940	19830	19830	19830	19830	0
165	20240403	161600	945653940	19830	19830	19830	19830	0
166	20240403	161500	945653940	19830	19830	19830	19830	0
167	20240403	161400	945653940	19830	19830	19830	19830	0
168	20240403	161300	945653940	19830	19830	19830	19830	0
169	20240403	161200	945653940	19830	19830	19830	19830	0
170	20240403	161100	945653940	19830	19830	19830	19830	0
171	20240403	161000	945653940	19830	19830	19830	19830	0
172	20240403	160900	945653940	19830	19830	19830	19830	0
173	20240403	160800	945653940	19830	19830	19830	19830	0
174	20240403	160700	945653940	19830	19830	19830	19830	0
175	20240403	160600	945653940	19830	19830	19830	19830	0
176	20240403	160500	945653940	19830	19830	19830	19830	0
177	20240403	160400	945653940	19830	19830	19830	19830	0
178	20240403	160300	945653940	19830	19830	19830	19830	0
179	20240403	160200	945653940	19830	19830	19830	19830	0
180	20240403	160100	945653940	19830	19830	19830	19830	0
181	20240403	160000	945653940	19830	19830	19830	19830	0
182	20240403	155900	945653940	19830	19830	19830	19830	943
183	20240403	155800	945653940	19830	19830	19830	19830	0
184	20240403	155700	945653940	19830	19830	19830	19830	0
185	20240403	155600	945653940	19830	19830	19830	19830	0
186	20240403	155500	945653940	19830	19830	19830	19830	0
187	20240403	155400	945653940	19830	19830	19830	19830	0
188	20240403	155300	945653940	19830	19830	19830	19830	0
189	20240403	155200	945653940	19830	19830	19830	19830	0
190	20240403	155100	945653940	19830	19830	19830	19830	0
191	20240403	155000	945653940	19830	19830	19830	19830	0
192	20240403	154900	945653940	19830	19830	19830	19830	0
193	20240403	154800	945653940	19830	19830	19830	19830	0
194	20240403	154700	945653940	19830	19830	19830	19830	0
195	20240403	154600	945653940	19830	19830	19830	19830	0
196	20240403	154500	945653940	19830	19830	19830	19830	0
197	20240403	154400	945653940	19830	19830	19830	19830	0
198	20240403	154300	945653940	19830	19830	19830	19830	0
199	20240403	154200	945653940	19830	19830	19830	19830	0
200	20240403	154100	945653940	19830	19830	19830	19830	0
201	20240403	154000	945653940	19830	19830	19830	19830	0
202	20240403	153900	945653940	19830	19830	19830	19830	0
203	20240403	153800	945653940	19830	19830	19830	19830	0
204	20240403	153700	945653940	19830	19830	19830	19830	0
205	20240403	153600	945653940	19830	19830	19830	19830	0
206	20240403	153500	945653940	19830	19830	19830	19830	0
207	20240403	153400	945653940	19830	19830	19830	19830	0
208	20240403	153300	945653940	19830	19830	19830	19830	0
209	20240403	153200	945653940	19830	19830	19830	19830	0
210	20240403	153100	945653940	19830	19830	19830	19830	0
211	20240403	153000	945653940	19830	19830	19830	19830	943
212	20240403	152900	926954250	19830	19830	19830	19830	0
213	20240403	152800	926954250	19830	19830	19830	19830	0
214	20240403	152700	926954250	19830	19830	19830	19830	0
215	20240403	152600	926954250	19830	19830	19830	19830	0
216	20240403	152500	926954250	19830	19830	19830	19830	0
217	20240403	152400	926954250	19830	19830	19830	19830	0
218	20240403	152300	926954250	19830	19830	19830	19830	0
219	20240403	152200	926954250	19830	19830	19830	19830	0
220	20240403	152100	926954250	19830	19830	19830	19830	0
221	20240403	152000	926954250	19830	19830	19830	19830	0
222	20240403	151900	926954250	19830	19790	19840	19760	132
223	20240403	151800	924341420	19800	19780	19850	19760	312
224	20240403	151700	918169120	19790	19820	19850	19790	329
225	20240403	151600	911654440	19800	19760	19820	19760	223
226	20240403	151500	907236980	19760	19800	19800	19760	103
227	20240403	151400	905200970	19790	19780	19790	19770	36
228	20240403	151300	904488820	19770	19760	19770	19760	24
229	20240403	151200	904014380	19760	19760	19770	19760	31
230	20240403	151100	903401670	19770	19770	19770	19760	22
231	20240403	151000	902966740	19770	19770	19780	19770	25
232	20240403	150900	902472480	19770	19770	19770	19760	84
233	20240403	150800	900811850	19780	19780	19790	19780	48
234	20240403	150700	899862330	19790	19780	19790	19780	22
235	20240403	150600	899426980	19790	19790	19790	19780	33
236	20240403	150500	898773960	19790	19790	19790	19790	73
237	20240403	150400	897329290	19810	19810	19810	19790	212
238	20240403	150300	893132680	19820	19810	19820	19810	56
239	20240403	150200	892023150	19810	19810	19820	19810	25
240	20240403	150100	891527810	19810	19810	19820	19810	21
241	20240403	150000	891111640	19810	19820	19820	19810	50
242	20240403	145900	890120960	19820	19820	19820	19820	13
243	20240403	145800	889863300	19830	19820	19830	19820	20
244	20240403	145700	889466730	19820	19840	19840	19820	185
245	20240403	145600	885798100	19840	19850	19860	19840	253
246	20240403	145500	880777030	19850	19840	19850	19840	38
247	20240403	145400	880022750	19840	19840	19840	19840	3
248	20240403	145300	879963230	19840	19850	19850	19840	53
249	20240403	145200	878911570	19840	19830	19840	19830	153
250	20240403	145100	875876080	19830	19830	19830	19830	100
251	20240403	145000	873893080	19830	19850	19850	19830	484
252	20240403	144900	864291190	19860	19850	19860	19850	126
253	20240403	144800	861790080	19850	19860	19860	19850	164
254	20240403	144700	858533050	19850	19850	19850	19850	2
255	20240403	144600	858493350	19850	19850	19850	19850	207
256	20240403	144500	854384400	19860	19850	19860	19850	305
257	20240403	144400	848327120	19850	19850	19850	19850	21
258	20240403	144300	847910270	19850	19850	19850	19850	163
259	20240403	144200	844674720	19850	19840	19850	19840	15
260	20240403	144100	844377030	19840	19850	19850	19840	203
261	20240403	144000	840347780	19850	19850	19850	19850	20
262	20240403	143900	839950780	19860	19880	19880	19860	351
263	20240403	143800	832978150	19880	19860	19880	19860	108
264	20240403	143700	830831350	19860	19870	19870	19860	225
265	20240403	143600	826361220	19870	19870	19870	19870	0
266	20240403	143500	826361220	19870	19850	19870	19850	116
267	20240403	143400	824057480	19850	19850	19850	19850	65
268	20240403	143300	822767230	19850	19860	19860	19850	233
269	20240403	143200	818142160	19860	19870	19880	19860	387
270	20240403	143100	810454580	19870	19870	19870	19870	4
271	20240403	143000	810375100	19870	19880	19880	19870	37
272	20240403	142900	809639710	19890	19900	19900	19890	345
273	20240403	142800	802774370	19890	19900	19910	19890	404
274	20240403	142700	794735420	19890	19890	19890	19890	98
275	20240403	142600	792786200	19880	19880	19880	19880	3
276	20240403	142500	792726560	19890	19870	19890	19870	3
277	20240403	142400	792666930	19870	19900	19900	19860	654
278	20240403	142300	779657910	19900	19900	19900	19900	22
279	20240403	142200	779220110	19900	19880	19900	19880	191
280	20240403	142100	775420000	19880	19870	19880	19870	28
281	20240403	142000	774863410	19870	19870	19870	19870	47
282	20240403	141900	773929520	19860	19860	19860	19860	7
283	20240403	141800	773790500	19860	19880	19880	19860	11
284	20240403	141700	773571980	19880	19910	19920	19880	527
285	20240403	141600	763077090	19910	19900	19910	19900	23
286	20240403	141500	762619190	19900	19890	19920	19890	114
287	20240403	141400	760350620	19890	19890	19890	19890	8
288	20240403	141300	760191500	19900	19920	19920	19900	308
289	20240403	141200	754057030	19920	19920	19920	19910	226
290	20240403	141100	749555120	19930	19910	19930	19910	224
291	20240403	141000	745090840	19910	19910	19930	19910	522
292	20240403	140900	734691930	19910	19910	19920	19910	324
293	20240403	140800	728239900	19900	19900	19910	19900	5
294	20240403	140700	728140390	19900	19890	19900	19890	31
295	20240403	140600	727523510	19890	19880	19890	19880	51
296	20240403	140500	726509150	19880	19880	19880	19880	15
297	20240403	140400	726210950	19870	19860	19870	19860	158
298	20240403	140300	723071640	19860	19860	19860	19860	3
299	20240403	140200	723012060	19870	19860	19870	19860	25
300	20240403	140100	722515540	19860	19860	19860	19850	250
301	20240403	140000	717550560	19860	19850	19870	19850	92
302	20240403	135900	715723730	19860	19860	19860	19860	139
303	20240403	135800	712963190	19860	19860	19860	19850	38
304	20240403	135700	712208530	19860	19860	19870	19860	204
305	20240403	135600	708155450	19860	19860	19870	19860	172
306	20240403	135500	704737850	19860	19880	19880	19860	353
307	20240403	135400	697724940	19880	19890	19890	19880	165
308	20240403	135300	694443100	19880	19890	19900	19880	144
309	20240403	135200	691579000	19890	19900	19900	19890	61
310	20240403	135100	690365680	19900	19930	19930	19900	506
311	20240403	135000	680286750	19920	19930	19930	19920	282
312	20240403	134900	674666740	19930	19960	19970	19930	272
313	20240403	134800	669238780	19960	20050	20050	19960	998
314	20240403	134700	649300030	20050	20000	20050	20000	266
315	20240403	134600	643967780	20050	20000	20100	20000	225
316	20240403	134500	639455580	20100	20000	20100	20000	222
317	20240403	134400	635004830	20000	20000	20100	20000	321
318	20240403	134300	628568630	20000	20050	20050	20000	203
319	20240403	134200	624499030	20000	20000	20000	20000	4
320	20240403	134100	624419030	20050	20050	20050	20000	585
321	20240403	134000	612690230	19990	19980	20000	19980	528
322	20240403	133900	602132150	19990	19990	19990	19980	291
323	20240403	133800	596315070	19980	19980	19980	19980	91
324	20240403	133700	594496890	19970	19990	19990	19970	33
325	20240403	133600	593837480	19980	19970	19980	19970	363
326	20240403	133500	586585980	19980	19970	19990	19960	351
327	20240403	133400	579576410	19960	19960	19970	19960	188
328	20240403	133300	575822640	19940	19930	19960	19930	73
329	20240403	133200	574366490	19940	19920	19940	19920	313
330	20240403	133100	568129740	19920	19920	19920	19920	22
331	20240403	133000	567691500	19920	19910	19930	19890	763
332	20240403	132900	552503640	19910	19920	19920	19910	40
333	20240403	132800	551706860	19950	19900	19950	19900	242
334	20240403	132700	546879700	19940	19880	19950	19880	615
335	20240403	132600	534628380	19870	19840	19870	19840	96
336	20240403	132500	532721390	19840	19850	19850	19840	307
337	20240403	132400	526628800	19850	19840	19850	19840	46
338	20240403	132300	525715820	19840	19830	19840	19830	293
339	20240403	132200	519905620	19830	19840	19850	19830	1098
340	20240403	132100	498118600	19850	19840	19850	19840	50
341	20240403	132000	497126500	19830	19830	19840	19820	225
342	20240403	131900	492664840	19820	19790	19820	19790	552
343	20240403	131800	481734780	19790	19760	19790	19760	27
344	20240403	131700	481200750	19770	19740	19770	19740	875
345	20240403	131600	463903190	19740	19740	19740	19740	0
346	20240403	131500	463903190	19740	19710	19760	19710	216
347	20240403	131400	459640810	19700	19690	19700	19690	160
348	20240403	131300	456488950	19700	19700	19700	19700	36
349	20240403	131200	455779750	19700	19700	19700	19700	10
350	20240403	131100	455582750	19700	19690	19700	19690	10
351	20240403	131000	455385760	19700	19690	19700	19690	13
352	20240403	130900	455129780	19690	19690	19690	19690	0
353	20240403	130800	455129780	19690	19690	19690	19690	0
354	20240403	130700	455129780	19690	19700	19700	19690	194
355	20240403	130600	451308910	19700	19690	19700	19680	76
356	20240403	130500	449812480	19690	19690	19690	19690	0
357	20240403	130400	449812480	19690	19690	19690	19690	30
358	20240403	130300	449221780	19700	19710	19710	19690	8
359	20240403	130200	449064180	19690	19690	19760	19690	282
360	20240403	130100	443499350	19690	19690	19690	19690	46
361	20240403	130000	442593610	19690	19690	19690	19690	30
362	20240403	125900	442002910	19680	19680	19680	19680	4
363	20240403	125800	441924190	19680	19690	19690	19680	22
364	20240403	125700	441491030	19680	19690	19690	19680	66
365	20240403	125600	440191520	19690	19700	19700	19690	5
366	20240403	125500	440093060	19690	19690	19690	19690	3
367	20240403	125400	440033990	19690	19680	19690	19680	37
368	20240403	125300	439305680	19670	19680	19680	19670	75
369	20240403	125200	437829720	19670	19670	19670	19670	5
370	20240403	125100	437731370	19670	19670	19670	19670	3
371	20240403	125000	437672360	19670	19670	19670	19670	6
372	20240403	124900	437554340	19670	19680	19680	19670	5
373	20240403	124800	437455980	19680	19660	19720	19660	317
374	20240403	124700	431219550	19650	19650	19650	19650	3
375	20240403	124600	431160600	19650	19660	19660	19650	7
376	20240403	124500	431023040	19650	19650	19650	19650	4
377	20240403	124400	430944440	19650	19650	19650	19650	5
378	20240403	124300	430846190	19650	19660	19660	19650	4
379	20240403	124200	430767580	19660	19650	19660	19650	6
380	20240403	124100	430649670	19660	19660	19660	19650	113
381	20240403	124000	428428130	19650	19650	19650	19650	13
382	20240403	123900	428172680	19650	19660	19660	19650	5
383	20240403	123800	428074410	19650	19650	19660	19650	16
384	20240403	123700	427759910	19650	19650	19650	19650	4
385	20240403	123600	427681310	19650	19650	19650	19650	74
386	20240403	123500	426227210	19650	19640	19650	19640	11
387	20240403	123400	426011090	19640	19640	19640	19640	6
388	20240403	123300	425893250	19650	19640	19650	19640	19
389	20240403	123200	425519970	19650	19650	19660	19650	144
390	20240403	123100	422690360	19650	19640	19650	19640	81
391	20240403	123000	421098750	19640	19640	19650	19640	16
392	20240403	122900	420784410	19640	19650	19650	19640	53
393	20240403	122800	419743140	19640	19640	19640	19640	3
394	20240403	122700	419684220	19640	19640	19640	19640	4
395	20240403	122600	419605660	19650	19650	19650	19640	33
396	20240403	122500	418957270	19650	19650	19650	19640	33
397	20240403	122400	418309020	19640	19640	19640	19640	3
398	20240403	122300	418250100	19650	19640	19650	19640	21
399	20240403	122200	417837490	19640	19650	19650	19640	16
400	20240403	122100	417523150	19640	19640	19640	19640	4
401	20240403	122000	417444590	19640	19640	19640	19640	29
402	20240403	121900	416875030	19630	19640	19640	19630	5
403	20240403	121800	416776870	19640	19630	19640	19630	251
404	20240403	121700	411847310	19630	19630	19640	19630	14
405	20240403	121600	411572420	19630	19640	19640	19630	132
406	20240403	121500	408981190	19630	19640	19640	19630	8
407	20240403	121400	408824130	19640	19630	19640	19630	21
408	20240403	121300	408411790	19630	19630	19630	19630	6
409	20240403	121200	408294010	19630	19630	19630	19630	120
410	20240403	121100	405938410	19640	19630	19640	19630	8
411	20240403	121000	405781360	19630	19640	19640	19630	37
412	20240403	120900	405054760	19640	19640	19640	19630	108
413	20240403	120800	402933680	19640	19630	19640	19630	6
414	20240403	120700	402815890	19630	19630	19630	19630	38
415	20240403	120600	402069950	19640	19630	19640	19630	16
416	20240403	120500	401755810	19630	19630	19640	19630	36
417	20240403	120400	401048980	19630	19630	19630	19630	6
418	20240403	120300	400931200	19630	19640	19640	19630	11
419	20240403	120200	400715200	19630	19630	19630	19630	6
420	20240403	120100	400597420	19640	19630	19640	19630	7
421	20240403	120000	400459980	19630	19630	19640	19630	9
422	20240403	115900	400283260	19630	19620	19630	19620	162
423	20240403	115800	397103360	19630	19620	19630	19620	12
424	20240403	115700	396867860	19630	19630	19630	19620	15
425	20240403	115600	396573450	19640	19620	19640	19620	485
426	20240403	115500	387048230	19620	19630	19630	19620	698
427	20240403	115400	373352370	19640	19630	19640	19630	129
428	20240403	115300	370820090	19640	19630	19640	19630	59
429	20240403	115200	369661790	19630	19630	19630	19630	4
430	20240403	115100	369583270	19630	19630	19640	19630	28
431	20240403	115000	369033620	19630	19630	19630	19630	17
432	20240403	114900	368699910	19640	19630	19640	19630	16
433	20240403	114800	368385710	19630	19630	19640	19630	26
434	20240403	114700	367875210	19640	19630	19640	19630	130
435	20240403	114600	365322050	19630	19630	19630	19630	18
436	20240403	114500	364968710	19630	19630	19630	19630	79
437	20240403	114400	363417940	19640	19630	19640	19630	22
438	20240403	114300	362986000	19630	19630	19640	19630	6
439	20240403	114200	362868210	19630	19630	19630	19630	76
440	20240403	114100	361376330	19630	19640	19650	19630	139
441	20240403	114000	358646380	19640	19640	19640	19640	4
442	20240403	113900	358567820	19650	19640	19650	19640	61
443	20240403	113800	357369630	19640	19640	19650	19640	16
444	20240403	113700	357055380	19650	19640	19650	19640	22
445	20240403	113600	356623190	19640	19640	19640	19640	16
446	20240403	113500	356308950	19640	19650	19650	19640	16
447	20240403	113400	355994700	19640	19650	19650	19640	65
448	20240403	113300	354717510	19640	19650	19650	19640	16
449	20240403	113200	354403260	19640	19640	19640	19640	14
450	20240403	113100	354128300	19650	19640	19650	19640	20
451	20240403	113000	353735360	19650	19650	19650	19640	50
452	20240403	112900	352753270	19640	19650	19650	19640	14
453	20240403	112800	352478250	19640	19650	19650	19640	32
454	20240403	112700	351849720	19640	19650	19650	19640	21
455	20240403	112600	351437130	19640	19640	19640	19640	16
456	20240403	112500	351122890	19640	19650	19650	19640	34
457	20240403	112400	350455060	19640	19650	19650	19640	6
458	20240403	112300	350337210	19640	19640	19640	19640	17
459	20240403	112200	350003330	19650	19640	19650	19640	19
460	20240403	112100	349630020	19640	19640	19640	19640	27
461	20240403	112000	349099740	19640	19650	19650	19640	4
462	20240403	111900	349021170	19640	19640	19650	19640	37
463	20240403	111800	348294310	19640	19640	19640	19640	6
464	20240403	111700	348176470	19640	19640	19650	19640	13
465	20240403	111600	347921140	19640	19630	19640	19630	107
466	20240403	111500	345819770	19640	19630	19640	19630	22
467	20240403	111400	345387710	19630	19630	19630	19630	15
468	20240403	111300	345093260	19630	19630	19630	19630	40
469	20240403	111200	344308060	19630	19630	19630	19630	11
470	20240403	111100	344092130	19630	19620	19630	19620	55
471	20240403	111000	343012550	19620	19620	19630	19620	24
472	20240403	110900	342541660	19620	19620	19620	19620	3
473	20240403	110800	342482800	19620	19620	19630	19620	112
474	20240403	110700	340285100	19620	19610	19620	19610	36
475	20240403	110600	339578910	19620	19610	19620	19610	6
476	20240403	110500	339461240	19610	19600	19610	19600	145
477	20240403	110400	336617930	19600	19600	19600	19600	3
478	20240403	110300	336559130	19600	19600	19620	19600	49
479	20240403	110200	335598380	19600	19620	19620	19600	13
480	20240403	110100	335343560	19590	19620	19620	19590	15
481	20240403	110000	335049680	19590	19610	19610	19590	544
482	20240403	105900	324387110	19610	19590	19610	19590	15
483	20240403	105800	324093220	19590	19610	19610	19590	520
484	20240403	105700	313905090	19600	19600	19610	19600	225
485	20240403	105600	309492930	19590	19620	19620	19590	134
486	20240403	105500	306867820	19620	19590	19620	19590	14
487	20240403	105400	306593230	19610	19610	19610	19590	445
488	20240403	105300	297867000	19600	19590	19610	19590	89
489	20240403	105200	296122610	19590	19590	19610	19590	48
490	20240403	105100	295181630	19580	19580	19610	19580	260
491	20240403	105000	290087330	19580	19590	19590	19580	214
492	20240403	104900	285896950	19600	19630	19640	19570	2345
493	20240403	104800	239926780	19630	19640	19640	19630	129
494	20240403	104700	237394360	19630	19640	19640	19630	194
495	20240403	104600	233585630	19630	19650	19650	19630	109
496	20240403	104500	231445070	19640	19650	19650	19640	35
497	20240403	104400	230757610	19640	19650	19650	19640	266
498	20240403	104300	225532310	19640	19650	19650	19640	23
499	20240403	104200	225080490	19650	19650	19650	19640	45
500	20240403	104100	224196350	19650	19640	19650	19640	27
501	20240403	104000	223665860	19650	19650	19660	19650	222
502	20240403	103900	219303510	19650	19660	19660	19650	37
503	20240403	103800	218576400	19650	19650	19650	19650	80
504	20240403	103700	217004400	19650	19650	19650	19650	11
505	20240403	103600	216788250	19660	19660	19660	19650	116
506	20240403	103500	214507800	19660	19680	19680	19660	423
507	20240403	103400	206185430	19680	19690	19690	19680	29
508	20240403	103300	205614580	19680	19680	19680	19680	13
509	20240403	103200	205358740	19700	19710	19710	19680	960
510	20240403	103100	186443850	19710	19720	19730	19710	106
511	20240403	103000	184353500	19730	19720	19730	19720	13
512	20240403	102900	184097070	19720	19730	19730	19720	13
513	20240403	102800	183840700	19730	19730	19730	19730	6
514	20240403	102700	183722320	19720	19730	19730	19720	81
515	20240403	102600	182124390	19730	19730	19730	19730	54
516	20240403	102500	181058970	19720	19730	19730	19720	31
517	20240403	102400	180447570	19720	19750	19750	19720	47
518	20240403	102300	179520670	19720	19720	19740	19720	23
519	20240403	102200	179067090	19710	19710	19750	19700	350
520	20240403	102100	172163810	19710	19710	19730	19710	352
521	20240403	102000	165225860	19710	19730	19730	19710	115
522	20240403	101900	162958640	19730	19720	19730	19720	19
523	20240403	101800	162583850	19730	19730	19730	19720	30
524	20240403	101700	161992090	19730	19730	19730	19720	26
525	20240403	101600	161479120	19740	19720	19740	19720	9
526	20240403	101500	161301480	19750	19750	19750	19720	20
527	20240403	101400	160907020	19750	19750	19750	19730	26
528	20240403	101300	160393660	19750	19730	19750	19720	40
529	20240403	101200	159604370	19740	19720	19740	19700	267
530	20240403	101100	154340340	19740	19740	19740	19720	151
531	20240403	101000	151361140	19740	19740	19750	19740	60
532	20240403	100900	150176730	19740	19740	19750	19740	32
533	20240403	100800	149544960	19750	19740	19750	19740	114
534	20240403	100700	147294520	19750	19750	19750	19740	97
535	20240403	100600	145379540	19740	19750	19760	19740	21
536	20240403	100500	144964830	19750	19750	19760	19750	42
537	20240403	100400	144135240	19740	19740	19750	19740	27
538	20240403	100300	143602220	19750	19740	19750	19740	11
539	20240403	100200	143385020	19750	19760	19760	19740	18
540	20240403	100100	143029630	19750	19750	19760	19750	24
541	20240403	100000	142555620	19740	19750	19760	19740	49
542	20240403	095900	141587790	19760	19760	19760	19750	25
543	20240403	095800	141094000	19750	19750	19760	19750	207
544	20240403	095700	137005220	19760	19760	19760	19750	26
545	20240403	095600	136491610	19750	19760	19760	19750	26
546	20240403	095500	135977940	19760	19760	19760	19750	34
547	20240403	095400	135306370	19760	19760	19760	19760	25
548	20240403	095300	134812370	19750	19750	19760	19750	62
549	20240403	095200	133587760	19760	19760	19760	19750	18
550	20240403	095100	133232130	19750	19760	19760	19750	23
551	20240403	095000	132777820	19760	19750	19760	19750	29
552	20240403	094900	132205010	19760	19770	19770	19750	105
553	20240403	094800	130130430	19760	19770	19770	19760	42
554	20240403	094700	129300290	19770	19760	19770	19760	11
555	20240403	094600	129082840	19760	19780	19780	19760	37
556	20240403	094500	128351370	19770	19770	19780	19770	60
557	20240403	094400	127165120	19770	19780	19780	19770	43
558	20240403	094300	126314930	19780	19780	19790	19770	54
559	20240403	094200	125246800	19780	19780	19780	19780	29
560	20240403	094100	124673180	19780	19780	19780	19770	70
561	20240403	094000	123288700	19780	19790	19790	19770	214
562	20240403	093900	119055780	19790	19800	19800	19780	73
563	20240403	093800	117611230	19800	19790	19800	19790	11
564	20240403	093700	117393520	19800	19800	19800	19790	103
565	20240403	093600	115354270	19790	19790	19790	19790	16
566	20240403	093500	115037630	19790	19770	19800	19770	26
567	20240403	093400	114523250	19780	19790	19800	19780	135
568	20240403	093300	111852550	19790	19810	19810	19790	27
569	20240403	093200	111317890	19810	19790	19810	19790	12
570	20240403	093100	111080390	19810	19810	19810	19800	17
571	20240403	093000	110743770	19800	19780	19810	19780	117
572	20240403	092900	108428960	19780	19780	19780	19770	35
573	20240403	092800	107736700	19780	19780	19780	19770	48
574	20240403	092700	106787520	19780	19790	19790	19780	898
575	20240403	092600	89021160	19800	19810	19810	19790	13
576	20240403	092500	88763860	19800	19810	19810	19800	136
577	20240403	092400	86070980	19800	19800	19800	19800	0
578	20240403	092300	86070980	19800	19800	19800	19800	12
579	20240403	092200	85833380	19810	19800	19810	19800	112
580	20240403	092100	83615750	19800	19810	19810	19800	189
581	20240403	092000	79871770	19810	19810	19810	19810	1
582	20240403	091900	79851960	19800	19810	19810	19800	25
583	20240403	091800	79356850	19800	19800	19800	19800	0
584	20240403	091700	79356850	19800	19790	19820	19790	44
585	20240403	091600	78485500	19790	19780	19800	19780	447
586	20240403	091500	69640520	19780	19790	19790	19780	391
587	20240403	091400	61905680	19800	19800	19800	19790	109
588	20240403	091300	59747590	19800	19810	19810	19790	933
589	20240403	091200	41273980	19810	19830	19830	19810	343
590	20240403	091100	34476960	19830	19830	19840	19830	330
591	20240403	091000	27930960	19820	19820	19830	19820	25
592	20240403	090900	27435430	19820	19820	19830	19820	26
593	20240403	090800	26920000	19820	19830	19830	19820	195
594	20240403	090700	23053990	19830	19830	19830	19830	14
595	20240403	090600	22776370	19840	19850	19850	19840	91
596	20240403	090500	20970660	19860	19890	19910	19860	387
597	20240403	090400	13280330	19880	19920	19920	19880	98
598	20240403	090300	11330600	19920	19960	19960	19920	76
599	20240403	090200	9814650	19960	19980	19980	19960	27
600	20240403	090100	9275310	19970	19970	19970	19970	0
601	20240403	090000	9275310	19970	19990	19990	19970	464