KissMeData/084850/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	194100	1025201650	19750	19750	19750	19750	268
3	20240403	194000	1025201650	19750	19750	19750	19750	0
4	20240403	193900	1025201650	19750	19750	19750	19750	0
5	20240403	193800	1025201650	19750	19750	19750	19750	0
6	20240403	193700	1025201650	19750	19750	19750	19750	0
7	20240403	193600	1025201650	19750	19750	19750	19750	0
8	20240403	193500	1025201650	19750	19750	19750	19750	0
9	20240403	193400	1025201650	19750	19750	19750	19750	0
10	20240403	193300	1025201650	19750	19750	19750	19750	0
11	20240403	193200	1025201650	19750	19750	19750	19750	0
12	20240403	193100	1025201650	19750	19750	19750	19750	0
13	20240403	193000	1025201650	19750	19750	19750	19750	0
14	20240403	192900	1025201650	19750	19750	19750	19750	0
15	20240403	192800	1025201650	19750	19750	19750	19750	0
16	20240403	192700	1025201650	19750	19750	19750	19750	0
17	20240403	192600	1025201650	19750	19750	19750	19750	0
18	20240403	192500	1025201650	19750	19750	19750	19750	0
19	20240403	192400	1025201650	19750	19750	19750	19750	0
20	20240403	192300	1025201650	19750	19750	19750	19750	0
21	20240403	192200	1025201650	19750	19750	19750	19750	0
22	20240403	192100	1025201650	19750	19750	19750	19750	0
23	20240403	192000	1025201650	19750	19750	19750	19750	0
24	20240403	191900	1025201650	19750	19750	19750	19750	0
25	20240403	191800	1025201650	19750	19750	19750	19750	0
26	20240403	191700	1025201650	19750	19750	19750	19750	0
27	20240403	191600	1025201650	19750	19750	19750	19750	0
28	20240403	191500	1025201650	19750	19750	19750	19750	0
29	20240403	191400	1025201650	19750	19750	19750	19750	0
30	20240403	191300	1025201650	19750	19750	19750	19750	0
31	20240403	191200	1025201650	19750	19750	19750	19750	0
32	20240403	191100	1025201650	19750	19750	19750	19750	268
33	20240403	191000	1025201650	19750	19750	19750	19750	0
34	20240403	190900	1025201650	19750	19750	19750	19750	0
35	20240403	190800	1025201650	19750	19750	19750	19750	0
36	20240403	190700	1025201650	19750	19750	19750	19750	0
37	20240403	190600	1025201650	19750	19750	19750	19750	0
38	20240403	190500	1025201650	19750	19750	19750	19750	0
39	20240403	190400	1025201650	19750	19750	19750	19750	0
40	20240403	190300	1025201650	19750	19750	19750	19750	0
41	20240403	190200	1025201650	19750	19750	19750	19750	0
42	20240403	190100	1025201650	19750	19750	19750	19750	0
43	20240403	190000	1025201650	19750	19750	19750	19750	0
44	20240403	185900	1025201650	19750	19750	19750	19750	0
45	20240403	185800	1025201650	19750	19750	19750	19750	0
46	20240403	185700	1025201650	19750	19750	19750	19750	0
47	20240403	185600	1025201650	19750	19750	19750	19750	0
48	20240403	185500	1025201650	19750	19750	19750	19750	0
49	20240403	185400	1025201650	19750	19750	19750	19750	0
50	20240403	185300	1025201650	19750	19750	19750	19750	0
51	20240403	185200	1025201650	19750	19750	19750	19750	0
52	20240403	185100	1025201650	19750	19750	19750	19750	0
53	20240403	185000	1025201650	19750	19750	19750	19750	0
54	20240403	184900	1025201650	19750	19750	19750	19750	0
55	20240403	184800	1025201650	19750	19750	19750	19750	0
56	20240403	184700	1025201650	19750	19750	19750	19750	0
57	20240403	184600	1025201650	19750	19750	19750	19750	0
58	20240403	184500	1025201650	19750	19750	19750	19750	0
59	20240403	184400	1025201650	19750	19750	19750	19750	0
60	20240403	184300	1025201650	19750	19750	19750	19750	0
61	20240403	184200	1025201650	19750	19750	19750	19750	0
62	20240403	184100	1025201650	19750	19750	19750	19750	268
63	20240403	184000	1025201650	19750	19750	19750	19750	0
64	20240403	183900	1025201650	19750	19750	19750	19750	0
65	20240403	183800	1025201650	19750	19750	19750	19750	0
66	20240403	183700	1025201650	19750	19750	19750	19750	0
67	20240403	183600	1025201650	19750	19750	19750	19750	0
68	20240403	183500	1025201650	19750	19750	19750	19750	0
69	20240403	183400	1025201650	19750	19750	19750	19750	0
70	20240403	183300	1025201650	19750	19750	19750	19750	0
71	20240403	183200	1025201650	19750	19750	19750	19750	0
72	20240403	183100	1025201650	19750	19750	19750	19750	0
73	20240403	183000	1025201650	19750	19750	19750	19750	0
74	20240403	182900	1025201650	19750	19750	19750	19750	0
75	20240403	182800	1025201650	19750	19750	19750	19750	0
76	20240403	182700	1025201650	19750	19750	19750	19750	0
77	20240403	182600	1025201650	19750	19750	19750	19750	0
78	20240403	182500	1025201650	19750	19750	19750	19750	0
79	20240403	182400	1025201650	19750	19750	19750	19750	0
80	20240403	182300	1025201650	19750	19750	19750	19750	0
81	20240403	182200	1025201650	19750	19750	19750	19750	0
82	20240403	182100	1025201650	19750	19750	19750	19750	0
83	20240403	182000	1025201650	19750	19750	19750	19750	0
84	20240403	181900	1025201650	19750	19750	19750	19750	0
85	20240403	181800	1025201650	19750	19750	19750	19750	0
86	20240403	181700	1025201650	19750	19750	19750	19750	0
87	20240403	181600	1025201650	19750	19750	19750	19750	0
88	20240403	181500	1025201650	19750	19750	19750	19750	0
89	20240403	181400	1025201650	19750	19750	19750	19750	0
90	20240403	181300	1025201650	19750	19750	19750	19750	0
91	20240403	181200	1025201650	19750	19750	19750	19750	0
92	20240403	181100	1025201650	19750	19750	19750	19750	268
93	20240403	181000	1025201650	19750	19750	19750	19750	0
94	20240403	180900	1025201650	19750	19750	19750	19750	0
95	20240403	180800	1025201650	19750	19750	19750	19750	0
96	20240403	180700	1025201650	19750	19750	19750	19750	0
97	20240403	180600	1025201650	19750	19750	19750	19750	0
98	20240403	180500	1025201650	19750	19750	19750	19750	0
99	20240403	180400	1025201650	19750	19750	19750	19750	0
100	20240403	180300	1025201650	19750	19750	19750	19750	0
101	20240403	180200	1025201650	19750	19750	19750	19750	0
102	20240403	180100	1025201650	19750	19750	19750	19750	0
103	20240403	180000	1025201650	19750	19750	19750	19750	0
104	20240403	175900	1025201650	19750	19750	19750	19750	0
105	20240403	175800	1025201650	19750	19750	19750	19750	0
106	20240403	175700	1025201650	19750	19750	19750	19750	0
107	20240403	175600	1025201650	19750	19750	19750	19750	0
108	20240403	175500	1025201650	19750	19750	19750	19750	0
109	20240403	175400	1025201650	19750	19750	19750	19750	0
110	20240403	175300	1025201650	19750	19750	19750	19750	0
111	20240403	175200	1025201650	19750	19750	19750	19750	0
112	20240403	175100	1025201650	19750	19750	19750	19750	0
113	20240403	175000	1025201650	19750	19750	19750	19750	0
114	20240403	174900	1025201650	19750	19750	19750	19750	0
115	20240403	174800	1025201650	19750	19750	19750	19750	0
116	20240403	174700	1025201650	19750	19750	19750	19750	0
117	20240403	174600	1025201650	19750	19750	19750	19750	0
118	20240403	174500	1025201650	19750	19750	19750	19750	0
119	20240403	174400	1025201650	19750	19750	19750	19750	0
120	20240403	174300	1025201650	19750	19750	19750	19750	0
121	20240403	174200	1025201650	19750	19750	19750	19750	0
122	20240403	174100	1025201650	19750	19750	19750	19750	268
123	20240403	174000	1025201650	19750	19750	19750	19750	0
124	20240403	173900	1025201650	19750	19750	19750	19750	0
125	20240403	173800	1025201650	19750	19750	19750	19750	0
126	20240403	173700	1025201650	19750	19750	19750	19750	0
127	20240403	173600	1025201650	19750	19750	19750	19750	0
128	20240403	173500	1025201650	19750	19750	19750	19750	0
129	20240403	173400	1025201650	19750	19750	19750	19750	0
130	20240403	173300	1025201650	19750	19750	19750	19750	0
131	20240403	173200	1025201650	19750	19750	19750	19750	0
132	20240403	173100	1025201650	19750	19750	19750	19750	0
133	20240403	173000	1025201650	19750	19750	19750	19750	0
134	20240403	172900	1025201650	19750	19750	19750	19750	0
135	20240403	172800	1025201650	19750	19750	19750	19750	0
136	20240403	172700	1025201650	19750	19750	19750	19750	0
137	20240403	172600	1025201650	19750	19750	19750	19750	0
138	20240403	172500	1025201650	19750	19750	19750	19750	0
139	20240403	172400	1025201650	19750	19750	19750	19750	0
140	20240403	172300	1025201650	19750	19750	19750	19750	0
141	20240403	172200	1025201650	19750	19750	19750	19750	0
142	20240403	172100	1025201650	19750	19750	19750	19750	0
143	20240403	172000	1025201650	19750	19750	19750	19750	0
144	20240403	171900	1025201650	19750	19750	19750	19750	0
145	20240403	171800	1025201650	19750	19750	19750	19750	0
146	20240403	171700	1025201650	19750	19750	19750	19750	0
147	20240403	171600	1025201650	19750	19750	19750	19750	0
148	20240403	171500	1025201650	19750	19750	19750	19750	0
149	20240403	171400	1025201650	19750	19750	19750	19750	0
150	20240403	171300	1025201650	19750	19750	19750	19750	0
151	20240403	171200	1025201650	19750	19750	19750	19750	0
152	20240403	171100	1025201650	19750	19750	19750	19750	268
153	20240403	171000	1025201650	19750	19750	19750	19750	0
154	20240403	170900	1025201650	19750	19750	19750	19750	0
155	20240403	170800	1025201650	19750	19750	19750	19750	0
156	20240403	170700	1025201650	19750	19750	19750	19750	0
157	20240403	170600	1025201650	19750	19750	19750	19750	0
158	20240403	170500	1025201650	19750	19750	19750	19750	0
159	20240403	170400	1025201650	19750	19750	19750	19750	0
160	20240403	170300	1025201650	19750	19750	19750	19750	0
161	20240403	170200	1025201650	19750	19750	19750	19750	0
162	20240403	170100	1025201650	19750	19750	19750	19750	0
163	20240403	170000	1025201650	19750	19750	19750	19750	0
164	20240403	165900	1025201650	19750	19750	19750	19750	0
165	20240403	165800	1025201650	19750	19750	19750	19750	0
166	20240403	165700	1025201650	19750	19750	19750	19750	0
167	20240403	165600	1025201650	19750	19750	19750	19750	0
168	20240403	165500	1025201650	19750	19750	19750	19750	0
169	20240403	165400	1025201650	19750	19750	19750	19750	0
170	20240403	165300	1025201650	19750	19750	19750	19750	0
171	20240403	165200	1025201650	19750	19750	19750	19750	0
172	20240403	165100	1025201650	19750	19750	19750	19750	0
173	20240403	165000	1025201650	19750	19750	19750	19750	0
174	20240403	164900	1025201650	19750	19750	19750	19750	0
175	20240403	164800	1025201650	19750	19750	19750	19750	0
176	20240403	164700	1025201650	19750	19750	19750	19750	0
177	20240403	164600	1025201650	19750	19750	19750	19750	0
178	20240403	164500	1025201650	19750	19750	19750	19750	0
179	20240403	164400	1025201650	19750	19750	19750	19750	0
180	20240403	164300	1025201650	19750	19750	19750	19750	0
181	20240403	164200	1025201650	19750	19750	19750	19750	0
182	20240403	164100	1025201650	19750	19750	19750	19750	268
183	20240403	164000	1025201650	19750	19750	19750	19750	0
184	20240403	163900	1025201650	19750	19750	19750	19750	0
185	20240403	163800	1025201650	19750	19750	19750	19750	0
186	20240403	163700	1025201650	19750	19750	19750	19750	0
187	20240403	163600	1025201650	19750	19750	19750	19750	0
188	20240403	163500	1025201650	19750	19750	19750	19750	0
189	20240403	163400	1025201650	19750	19750	19750	19750	0
190	20240403	163300	1025201650	19750	19750	19750	19750	0
191	20240403	163200	1025201650	19750	19750	19750	19750	0
192	20240403	163100	1025201650	19750	19750	19750	19750	0
193	20240403	163000	1025201650	19750	19750	19750	19750	0
194	20240403	162900	1025201650	19750	19750	19750	19750	0
195	20240403	162800	1025201650	19750	19750	19750	19750	0
196	20240403	162700	1025201650	19750	19750	19750	19750	0
197	20240403	162600	1025201650	19750	19750	19750	19750	0
198	20240403	162500	1025201650	19750	19750	19750	19750	0
199	20240403	162400	1025201650	19750	19750	19750	19750	0
200	20240403	162300	1025201650	19750	19750	19750	19750	0
201	20240403	162200	1025201650	19750	19750	19750	19750	0
202	20240403	162100	1025201650	19750	19750	19750	19750	0
203	20240403	162000	1025201650	19750	19750	19750	19750	0
204	20240403	161900	1025201650	19750	19750	19750	19750	0
205	20240403	161800	1025201650	19750	19750	19750	19750	0
206	20240403	161700	1025201650	19750	19750	19750	19750	0
207	20240403	161600	1025201650	19750	19750	19750	19750	0
208	20240403	161500	1025201650	19750	19750	19750	19750	0
209	20240403	161400	1025201650	19750	19750	19750	19750	0
210	20240403	161300	1025201650	19750	19750	19750	19750	0
211	20240403	161200	1025201650	19750	19750	19750	19750	0
212	20240403	161100	1025201650	19750	19750	19750	19750	268
213	20240403	161000	1025201650	19750	19750	19750	19750	0
214	20240403	160900	1025201650	19750	19750	19750	19750	0
215	20240403	160800	1025201650	19750	19750	19750	19750	0
216	20240403	160700	1025201650	19750	19750	19750	19750	0
217	20240403	160600	1025201650	19750	19750	19750	19750	0
218	20240403	160500	1025201650	19750	19750	19750	19750	0
219	20240403	160400	1025201650	19750	19750	19750	19750	0
220	20240403	160300	1025201650	19750	19750	19750	19750	0
221	20240403	160200	1025201650	19750	19750	19750	19750	0
222	20240403	160100	1025201650	19750	19750	19750	19750	0
223	20240403	160000	1025201650	19750	19750	19750	19750	0
224	20240403	155900	1025201650	19750	19750	19750	19750	0
225	20240403	155800	1025201650	19750	19750	19750	19750	0
226	20240403	155700	1025201650	19750	19750	19750	19750	0
227	20240403	155600	1025201650	19750	19750	19750	19750	0
228	20240403	155500	1025201650	19750	19750	19750	19750	0
229	20240403	155400	1025201650	19750	19750	19750	19750	0
230	20240403	155300	1025201650	19750	19750	19750	19750	0
231	20240403	155200	1025201650	19750	19750	19750	19750	0
232	20240403	155100	1025201650	19750	19750	19750	19750	0
233	20240403	155000	1025201650	19750	19750	19750	19750	0
234	20240403	154900	1025201650	19750	19750	19750	19750	0
235	20240403	154800	1025201650	19750	19750	19750	19750	0
236	20240403	154700	1025201650	19750	19750	19750	19750	0
237	20240403	154600	1025201650	19750	19750	19750	19750	0
238	20240403	154500	1025201650	19750	19750	19750	19750	0
239	20240403	154400	1025201650	19750	19750	19750	19750	0
240	20240403	154300	1025201650	19750	19750	19750	19750	0
241	20240403	154200	1025201650	19750	19750	19750	19750	0
242	20240403	154100	1025201650	19750	19750	19750	19750	268
243	20240403	154000	1025201650	19750	19750	19750	19750	0
244	20240403	153900	1025201650	19750	19750	19750	19750	0
245	20240403	153800	1025201650	19750	19750	19750	19750	0
246	20240403	153700	1025201650	19750	19750	19750	19750	0
247	20240403	153600	1025201650	19750	19750	19750	19750	0
248	20240403	153500	1025201650	19750	19750	19750	19750	0
249	20240403	153400	1025201650	19750	19750	19750	19750	0
250	20240403	153300	1025201650	19750	19750	19750	19750	0
251	20240403	153200	1025201650	19750	19750	19750	19750	0
252	20240403	153100	1025201650	19750	19750	19750	19750	0
253	20240403	153000	1025201650	19750	19750	19750	19750	268
254	20240403	152900	1019908650	19810	19810	19810	19810	0
255	20240403	152800	1019908650	19810	19810	19810	19810	0
256	20240403	152700	1019908650	19810	19810	19810	19810	0
257	20240403	152600	1019908650	19810	19810	19810	19810	0
258	20240403	152500	1019908650	19810	19810	19810	19810	0
259	20240403	152400	1019908650	19810	19810	19810	19810	0
260	20240403	152300	1019908650	19810	19810	19810	19810	0
261	20240403	152200	1019908650	19810	19810	19810	19810	0
262	20240403	152100	1019908650	19810	19810	19810	19810	0
263	20240403	152000	1019908650	19810	19810	19810	19810	0
264	20240403	151900	1019908650	19810	19820	19820	19770	106
265	20240403	151800	1017811890	19820	19890	19890	19810	4
266	20240403	151700	1017732530	19790	19830	19830	19790	38
267	20240403	151600	1016980060	19810	19810	19810	19810	3
268	20240403	151500	1016920630	19800	19790	19800	19790	4
269	20240403	151400	1016841460	19800	19800	19800	19800	0
270	20240403	151300	1016841460	19800	19770	19800	19770	51
271	20240403	151200	1015833160	19780	19780	19780	19780	33
272	20240403	151100	1015180420	19780	19770	19780	19770	9
273	20240403	151000	1015002470	19820	19790	19830	19780	13
274	20240403	150900	1014745080	19780	19770	19810	19770	100
275	20240403	150800	1012767400	19770	19840	19840	19770	23
276	20240403	150700	1012312590	19770	19790	19790	19770	29
277	20240403	150600	1011739230	19820	19770	19820	19770	3
278	20240403	150500	1011679850	19770	19770	19770	19770	0
279	20240403	150400	1011679850	19770	19770	19770	19770	31
280	20240403	150300	1011066980	19760	19760	19760	19760	12
281	20240403	150200	1010829860	19750	19800	19820	19750	30
282	20240403	150100	1010237040	19800	19750	19800	19750	2
283	20240403	150000	1010197490	19770	19730	19940	19730	53
284	20240403	145900	1009151120	19740	19840	19840	19740	38
285	20240403	145800	1008399850	19810	19810	19820	19810	3
286	20240403	145700	1008340410	19810	19820	19820	19800	48
287	20240403	145600	1007389540	19830	19880	19890	19810	169
288	20240403	145500	1004037210	19900	19940	19940	19890	382
289	20240403	145400	996424110	19950	19950	19950	19950	0
290	20240403	145300	996424110	19950	19950	19950	19950	16
291	20240403	145200	996104910	19980	19970	19980	19970	4
292	20240403	145100	996025010	19950	19950	19950	19950	84
293	20240403	145000	994349210	19950	19950	19950	19950	31
294	20240403	144900	993730760	19990	20000	20050	19980	404
295	20240403	144800	985654120	20050	20050	20050	20050	2
296	20240403	144700	985614020	20050	20050	20050	20050	0
297	20240403	144600	985614020	20050	20000	20050	20000	222
298	20240403	144500	981173570	20000	20000	20000	20000	14
299	20240403	144400	980893570	20000	20050	20050	20000	7
300	20240403	144300	980753320	20000	20100	20450	20000	215
301	20240403	144200	976400170	20050	20100	20100	20050	105
302	20240403	144100	974289920	20100	20050	20100	19990	1263
303	20240403	144000	949004240	20100	20100	20100	20100	0
304	20240403	143900	949004240	20100	20100	20100	20100	0
305	20240403	143800	949004240	20100	20100	20100	20100	11
306	20240403	143700	948783140	20100	20150	20150	20100	145
307	20240403	143600	945863190	20200	20300	20450	20200	457
308	20240403	143500	936569990	20400	20300	20600	20250	2194
309	20240403	143400	891675540	20350	20100	20350	20050	1035
310	20240403	143300	870769390	20000	20000	20000	20000	10
311	20240403	143200	870569390	20100	19990	20100	19980	35
312	20240403	143100	869869480	20000	20000	20100	20000	8
313	20240403	143000	869709230	20050	20000	20100	19990	38
314	20240403	142900	868949070	20050	20050	20050	20050	1
315	20240403	142800	868929020	20150	20150	20150	20150	0
316	20240403	142700	868929020	20150	20200	20200	20150	26
317	20240403	142600	868405070	20200	19960	20250	19940	3375
318	20240403	142500	800312370	19980	19940	19980	19940	5
319	20240403	142400	800212580	20000	19830	20000	19830	1069
320	20240403	142300	778877450	19870	19820	19880	19820	136
321	20240403	142200	776175840	19830	19820	19830	19810	5
322	20240403	142100	776076750	19820	19820	19820	19820	3
323	20240403	142000	776017290	19820	19820	19820	19820	20
324	20240403	141900	775620890	19810	19810	19810	19810	0
325	20240403	141800	775620890	19810	19810	19810	19810	0
326	20240403	141700	775620890	19810	19840	19840	19810	124
327	20240403	141600	773161350	19840	19850	19850	19840	3
328	20240403	141500	773101820	19850	19850	19850	19850	35
329	20240403	141400	772407070	19850	19850	19870	19850	5
330	20240403	141300	772307780	19840	19870	19870	19840	185
331	20240403	141200	768634130	19870	19870	19870	19870	0
332	20240403	141100	768634130	19870	19870	19870	19870	0
333	20240403	141000	768634130	19870	19870	19870	19870	0
334	20240403	140900	768634130	19870	19870	19870	19870	0
335	20240403	140800	768634130	19870	19870	19870	19870	2
336	20240403	140700	768594390	19910	19910	19910	19910	0
337	20240403	140600	768594390	19910	19870	19910	19870	2
338	20240403	140500	768554610	19860	19860	19860	19860	3
339	20240403	140400	768495030	19860	19850	19860	19850	3
340	20240403	140300	768435460	19870	19920	19920	19870	85
341	20240403	140200	766745630	19920	19880	19920	19850	18
342	20240403	140100	766387490	19930	19720	19930	19720	430
343	20240403	140000	757854080	19720	19720	19720	19720	2
344	20240403	135900	757814640	19720	19730	19770	19720	13
345	20240403	135800	757557880	19730	19710	19730	19700	100
346	20240403	135700	755586340	19700	19700	19700	19700	0
347	20240403	135600	755586340	19700	19720	19720	19700	30
348	20240403	135500	754995040	19720	19710	19720	19700	43
349	20240403	135400	754147390	19710	19720	19720	19710	1034
350	20240403	135300	733757370	19730	19730	19730	19730	15
351	20240403	135200	733461420	19730	19730	19730	19730	17
352	20240403	135100	733126010	19720	19720	19720	19720	0
353	20240403	135000	733126010	19720	19720	19720	19720	0
354	20240403	134900	733126010	19720	19720	19720	19720	0
355	20240403	134800	733126010	19720	19720	19720	19720	0
356	20240403	134700	733126010	19720	19730	19730	19720	78
357	20240403	134600	731587110	19750	19730	19750	19730	2
358	20240403	134500	731547630	19720	19720	19720	19720	0
359	20240403	134400	731547630	19720	19750	19750	19710	82
360	20240403	134300	729929220	19820	19840	19840	19820	212
361	20240403	134200	725725030	19840	19860	19860	19840	129
362	20240403	134100	723164220	19870	19870	19870	19870	41
363	20240403	134000	722349550	19910	19860	19910	19860	347
364	20240403	133900	715446770	19900	19900	19900	19900	0
365	20240403	133800	715446770	19900	19870	19900	19870	8
366	20240403	133700	715287730	19870	19870	19880	19870	7
367	20240403	133600	715148620	19880	19930	19930	19850	118
368	20240403	133500	712801310	19850	19850	19850	19850	0
369	20240403	133400	712801310	19850	19860	19880	19840	6
370	20240403	133300	712682180	19820	19760	19820	19760	11
371	20240403	133200	712464560	19770	19840	19840	19750	54
372	20240403	133100	711397240	19870	19850	19870	19850	2
373	20240403	133000	711357520	19870	19870	19870	19870	1
374	20240403	132900	711337650	19780	19850	19860	19780	36
375	20240403	132800	710625160	19870	19870	19870	19860	75
376	20240403	132700	709134940	19870	19840	19870	19840	5
377	20240403	132600	709035710	19840	19820	20000	19810	158
378	20240403	132500	705890740	19740	19690	19770	19690	8346
379	20240403	132400	541257050	19680	19680	19680	19680	0
380	20240403	132300	541257050	19680	19680	19680	19680	14
381	20240403	132200	540981530	19680	19680	19680	19680	0
382	20240403	132100	540981530	19680	19690	19690	19680	536
383	20240403	132000	530432750	19690	19690	19690	19690	0
384	20240403	131900	530432750	19690	19690	19690	19690	0
385	20240403	131800	530432750	19690	19690	19690	19690	37
386	20240403	131700	529704220	19690	19690	19690	19690	30
387	20240403	131600	529113520	19690	19700	19710	19690	1161
388	20240403	131500	506240690	19680	19680	19680	19680	0
389	20240403	131400	506240690	19680	19690	19690	19680	28
390	20240403	131300	505689390	19690	19690	19690	19690	1
391	20240403	131200	505669700	19690	19690	19700	19680	57
392	20240403	131100	504547370	19690	19700	19700	19690	1197
393	20240403	131000	480966960	19690	19690	19690	19690	35
394	20240403	130900	480277810	19680	19680	19680	19680	0
395	20240403	130800	480277810	19680	19690	19690	19680	27
396	20240403	130700	479746200	19690	19680	19690	19680	31
397	20240403	130600	479135830	19680	19690	19690	19680	53
398	20240403	130500	478092280	19680	19680	19680	19680	0
399	20240403	130400	478092280	19680	19680	19680	19680	0
400	20240403	130300	478092280	19680	19680	19680	19680	0
401	20240403	130200	478092280	19680	19680	19680	19680	0
402	20240403	130100	478092280	19680	19680	19680	19680	0
403	20240403	130000	478092280	19680	19690	19690	19680	5
404	20240403	125900	477993850	19680	19680	19700	19680	523
405	20240403	125800	467691790	19660	19660	19660	19660	0
406	20240403	125700	467691790	19660	19660	19660	19660	0
407	20240403	125600	467691790	19660	19660	19660	19660	0
408	20240403	125500	467691790	19660	19660	19660	19660	0
409	20240403	125400	467691790	19660	19660	19660	19660	0
410	20240403	125300	467691790	19660	19660	19660	19660	1
411	20240403	125200	467672130	19660	19690	19690	19660	98
412	20240403	125100	465743200	19690	19690	19690	19690	1
413	20240403	125000	465723510	19680	19680	19680	19680	4
414	20240403	124900	465644790	19670	19670	19670	19670	0
415	20240403	124800	465644790	19670	19670	19670	19670	1
416	20240403	124700	465625120	19680	19680	19690	19680	5
417	20240403	124600	465526700	19690	19680	19690	19680	5
418	20240403	124500	465428270	19680	19690	19690	19680	3
419	20240403	124400	465369210	19680	19680	19680	19680	1
420	20240403	124300	465349530	19670	19670	19670	19670	24
421	20240403	124200	464877450	19670	19670	19670	19670	0
422	20240403	124100	464877450	19670	19670	19670	19670	0
423	20240403	124000	464877450	19670	19670	19670	19670	1
424	20240403	123900	464857780	19670	19670	19670	19670	5
425	20240403	123800	464759430	19670	19660	19670	19660	9
426	20240403	123700	464582480	19660	19660	19660	19660	0
427	20240403	123600	464582480	19660	19660	19660	19660	0
428	20240403	123500	464582480	19660	19660	19660	19660	0
429	20240403	123400	464582480	19660	19660	19660	19660	3
430	20240403	123300	464523500	19660	19660	19660	19650	66
431	20240403	123200	463225980	19670	19670	19670	19670	10
432	20240403	123100	463029280	19670	19670	19670	19670	1
433	20240403	123000	463009610	19670	19670	19670	19670	13
434	20240403	122900	462753900	19660	19660	19660	19660	0
435	20240403	122800	462753900	19660	19670	19670	19660	291
436	20240403	122700	457030040	19670	19680	19680	19670	55
437	20240403	122600	455947660	19680	19680	19680	19680	7
438	20240403	122500	455809900	19680	19680	19680	19680	10
439	20240403	122400	455613100	19680	19680	19680	19680	13
440	20240403	122300	455357260	19670	19670	19670	19670	0
441	20240403	122200	455357260	19670	19670	19670	19670	0
442	20240403	122100	455357260	19670	19670	19670	19670	2
443	20240403	122000	455317920	19670	19670	19670	19670	0
444	20240403	121900	455317920	19670	19670	19670	19670	0
445	20240403	121800	455317920	19670	19670	19670	19670	1
446	20240403	121700	455298250	19670	19670	19670	19670	0
447	20240403	121600	455298250	19670	19670	19670	19670	2
448	20240403	121500	455258910	19660	19670	19670	19660	43
449	20240403	121400	454413230	19660	19660	19660	19660	17
450	20240403	121300	454079010	19660	19660	19660	19660	2
451	20240403	121200	454039690	19660	19660	19660	19660	0
452	20240403	121100	454039690	19660	19660	19660	19660	0
453	20240403	121000	454039690	19660	19660	19660	19650	85
454	20240403	120900	452368630	19660	19660	19660	19660	0
455	20240403	120800	452368630	19660	19660	19660	19660	0
456	20240403	120700	452368630	19660	19670	19670	19660	587
457	20240403	120600	440822560	19680	19680	19680	19680	3
458	20240403	120500	440763520	19670	19670	19670	19670	1
459	20240403	120400	440743850	19690	19690	19690	19690	0
460	20240403	120300	440743850	19690	19690	19690	19690	0
461	20240403	120200	440743850	19690	19690	19690	19690	0
462	20240403	120100	440743850	19690	19690	19690	19690	0
463	20240403	120000	440743850	19690	19680	19700	19680	501
464	20240403	115900	430877230	19680	19680	19680	19680	1
465	20240403	115800	430857550	19670	19670	19670	19670	0
466	20240403	115700	430857550	19670	19670	19670	19670	0
467	20240403	115600	430857550	19670	19670	19670	19670	0
468	20240403	115500	430857550	19670	19670	19670	19670	1
469	20240403	115400	430837880	19680	19680	19680	19680	0
470	20240403	115300	430837880	19680	19680	19680	19680	1
471	20240403	115200	430818200	19680	19680	19680	19680	2
472	20240403	115100	430778840	19670	19670	19670	19670	0
473	20240403	115000	430778840	19670	19680	19680	19670	62
474	20240403	114900	429559200	19670	19670	19670	19670	0
475	20240403	114800	429559200	19670	19670	19670	19670	0
476	20240403	114700	429559200	19670	19670	19670	19670	159
477	20240403	114600	426431670	19670	19670	19670	19670	10
478	20240403	114500	426234970	19650	19650	19650	19650	0
479	20240403	114400	426234970	19650	19650	19650	19650	0
480	20240403	114300	426234970	19650	19650	19650	19650	0
481	20240403	114200	426234970	19650	19660	19670	19650	232
482	20240403	114100	421672330	19670	19670	19670	19670	50
483	20240403	114000	420688830	19670	19670	19670	19670	1
484	20240403	113900	420669160	19650	19650	19650	19650	0
485	20240403	113800	420669160	19650	19650	19650	19650	5
486	20240403	113700	420570910	19650	19650	19650	19650	67
487	20240403	113600	419254360	19650	19650	19650	19650	0
488	20240403	113500	419254360	19650	19650	19650	19650	3
489	20240403	113400	419195410	19650	19650	19650	19650	285
490	20240403	113300	413595160	19650	19650	19650	19650	3
491	20240403	113200	413536210	19660	19660	19660	19660	2
492	20240403	113100	413496890	19660	19660	19660	19660	48
493	20240403	113000	412553210	19670	19670	19670	19670	1
494	20240403	112900	412533540	19660	19660	19660	19660	31
495	20240403	112800	411924080	19650	19660	19660	19650	71
496	20240403	112700	410528540	19660	19670	19670	19660	29
497	20240403	112600	409958130	19670	19670	19670	19670	0
498	20240403	112500	409958130	19670	19670	19670	19670	1
499	20240403	112400	409938460	19650	19650	19650	19650	0
500	20240403	112300	409938460	19650	19650	19650	19650	20
501	20240403	112200	409545460	19650	19650	19650	19650	0
502	20240403	112100	409545460	19650	19650	19650	19650	0
503	20240403	112000	409545460	19650	19650	19650	19650	0
504	20240403	111900	409545460	19650	19660	19660	19650	27
505	20240403	111800	409014660	19660	19660	19660	19660	3
506	20240403	111700	408955680	19660	19660	19660	19660	0
507	20240403	111600	408955680	19660	19660	19660	19660	1
508	20240403	111500	408936020	19650	19650	19650	19650	0
509	20240403	111400	408936020	19650	19670	19670	19650	598
510	20240403	111300	397177130	19680	19680	19680	19680	0
511	20240403	111200	397177130	19680	19680	19680	19680	30
512	20240403	111100	396586730	19680	19690	19690	19680	38
513	20240403	111000	395838530	19690	19690	19690	19690	0
514	20240403	110900	395838530	19690	19690	19690	19690	3
515	20240403	110800	395779460	19690	19690	19690	19690	0
516	20240403	110700	395779460	19690	19690	19690	19690	13
517	20240403	110600	395523490	19680	19690	19690	19680	12
518	20240403	110500	395287230	19690	19680	19690	19680	30
519	20240403	110400	394696710	19700	19700	19700	19700	2
520	20240403	110300	394657310	19750	19750	19760	19750	494
521	20240403	110200	384895910	19760	19760	19760	19760	0
522	20240403	110100	384895910	19760	19700	19760	19700	52
523	20240403	110000	383869030	19710	19700	19760	19700	501
524	20240403	105900	373969380	19750	19750	19750	19750	0
525	20240403	105800	373969380	19750	19750	19750	19750	6
526	20240403	105700	373850880	19750	19690	19750	19690	8
527	20240403	105600	373693260	19700	19700	19700	19700	106
528	20240403	105500	371605060	19680	19710	19710	19680	104
529	20240403	105400	369557300	19730	19730	19730	19730	0
530	20240403	105300	369557300	19730	19730	19730	19730	0
531	20240403	105200	369557300	19730	19690	19730	19680	2247
532	20240403	105100	325291790	19680	19680	19680	19680	0
533	20240403	105000	325291790	19680	19680	19680	19680	0
534	20240403	104900	325291790	19680	19680	19680	19680	2
535	20240403	104800	325252430	19670	19670	19670	19670	0
536	20240403	104700	325252430	19670	19670	19670	19670	0
537	20240403	104600	325252430	19670	19670	19670	19670	0
538	20240403	104500	325252430	19670	19680	19680	19670	73
539	20240403	104400	323815870	19680	19680	19680	19680	0
540	20240403	104300	323815870	19680	19680	19680	19680	0
541	20240403	104200	323815870	19680	19680	19680	19680	2
542	20240403	104100	323776510	19680	19680	19680	19680	0
543	20240403	104000	323776510	19680	19680	19680	19680	0
544	20240403	103900	323776510	19680	19680	19680	19680	0
545	20240403	103800	323776510	19680	19680	19680	19680	2
546	20240403	103700	323737150	19680	19680	19700	19680	51
547	20240403	103600	322733450	19680	19770	19770	19680	716
548	20240403	103500	308635560	19770	19770	19780	19690	117
549	20240403	103400	306321780	19690	19750	19820	19690	106
550	20240403	103300	304227120	19740	19700	19750	19700	1013
551	20240403	103200	284239420	19690	19680	19690	19680	27
552	20240403	103100	283708030	19670	19670	19670	19670	5
553	20240403	103000	283609680	19670	19670	19670	19670	0
554	20240403	102900	283609680	19670	19670	19670	19670	2
555	20240403	102800	283570340	19670	19670	19670	19670	5
556	20240403	102700	283471990	19670	19670	19670	19670	0
557	20240403	102600	283471990	19670	19680	19680	19670	52
558	20240403	102500	282448650	19680	19680	19680	19680	0
559	20240403	102400	282448650	19680	19680	19680	19680	0
560	20240403	102300	282448650	19680	19690	19690	19680	15
561	20240403	102200	282153350	19690	19690	19690	19690	0
562	20240403	102100	282153350	19690	19690	19690	19690	4
563	20240403	102000	282074590	19690	19690	19700	19690	233
564	20240403	101900	277486400	19690	19680	19700	19680	1009
565	20240403	101800	257610060	19670	19650	19670	19650	49
566	20240403	101700	256646900	19650	19650	19650	19650	6
567	20240403	101600	256529000	19640	19640	19640	19640	0
568	20240403	101500	256529000	19640	19640	19640	19640	0
569	20240403	101400	256529000	19640	19640	19640	19640	0
570	20240403	101300	256529000	19640	19650	19650	19640	56
571	20240403	101200	255429130	19640	19640	19640	19640	0
572	20240403	101100	255429130	19640	19640	19640	19640	20
573	20240403	101000	255036330	19640	19640	19640	19640	1
574	20240403	100900	255016690	19630	19640	19640	19630	363
575	20240403	100800	247889080	19640	19640	19640	19640	62
576	20240403	100700	246671400	19640	19640	19640	19640	5
577	20240403	100600	246573200	19630	19640	19640	19630	162
578	20240403	100500	243391590	19640	19640	19640	19640	0
579	20240403	100400	243391590	19640	19640	19640	19640	5
580	20240403	100300	243293390	19640	19640	19640	19640	6
581	20240403	100200	243175550	19630	19630	19630	19630	0
582	20240403	100100	243175550	19630	19640	19670	19630	516
583	20240403	100000	233031960	19640	19640	19640	19640	3
584	20240403	095900	232973040	19630	19640	19640	19630	65
585	20240403	095800	231696480	19640	19640	19640	19630	54
586	20240403	095700	230635940	19640	19640	19640	19640	13
587	20240403	095600	230380620	19640	19640	19650	19630	423
588	20240403	095500	222073060	19630	19630	19630	19630	0
589	20240403	095400	222073060	19630	19640	19640	19630	72
590	20240403	095300	220659600	19640	19630	19640	19630	4
591	20240403	095200	220581070	19640	19640	19640	19640	6
592	20240403	095100	220463230	19640	19640	19640	19640	1
593	20240403	095000	220443590	19640	19630	19640	19630	280
594	20240403	094900	214945860	19640	19630	19640	19630	59
595	20240403	094800	213787630	19630	19660	19660	19630	482
596	20240403	094700	204318810	19660	19730	19730	19660	787
597	20240403	094600	188818130	19730	19710	19730	19700	21
598	20240403	094500	188403920	19750	19700	19750	19700	57
599	20240403	094400	187279270	19690	19690	19690	19690	17
600	20240403	094300	186944540	19680	19710	19710	19680	208
601	20240403	094200	182846790	19700	19710	19710	19700	22
602	20240403	094100	182413190	19700	19710	19710	19700	12
603	20240403	094000	182176690	19710	19700	19710	19700	20
604	20240403	093900	181782640	19750	19720	19750	19700	299
605	20240403	093800	175889110	19720	19730	19730	19720	16
606	20240403	093700	175573440	19730	19720	19740	19720	522
607	20240403	093600	165269380	19730	19740	19790	19730	147
608	20240403	093500	162366600	19810	19720	19810	19720	8
609	20240403	093400	162208460	19810	19750	19810	19740	113
610	20240403	093300	159976700	19810	19770	19820	19760	219
611	20240403	093200	155641520	19710	19710	19720	19710	34
612	20240403	093100	154971320	19730	19710	19740	19700	307
613	20240403	093000	148917890	19720	19790	19790	19700	1084
614	20240403	092900	127522870	19790	19810	19810	19790	858
615	20240403	092800	110531470	19820	19830	19840	19820	92
616	20240403	092700	108706860	19840	19840	19840	19840	51
617	20240403	092600	107695020	19840	19820	19850	19820	16
618	20240403	092500	107377480	19820	19820	19820	19820	8
619	20240403	092400	107218920	19810	19830	19830	19810	7
620	20240403	092300	107080160	19820	19900	19900	19800	444
621	20240403	092200	98265100	19900	19830	19930	19820	147
622	20240403	092100	95339260	19780	19780	19780	19780	0
623	20240403	092000	95339260	19780	19740	19780	19740	64
624	20240403	091900	94075620	19790	19740	19790	19740	166
625	20240403	091800	90795480	19720	19720	19720	19720	48
626	20240403	091700	89848920	19720	19720	19720	19720	0
627	20240403	091600	89848920	19720	19720	19720	19720	17
628	20240403	091500	89513680	19740	19760	19760	19710	34
629	20240403	091400	88842140	19760	19730	19760	19730	113
630	20240403	091300	86612570	19700	19690	19720	19690	24
631	20240403	091200	86139750	19700	19710	19720	19700	35
632	20240403	091100	85450060	19710	19730	19730	19710	9
633	20240403	091000	85272620	19710	19680	19710	19680	21
634	20240403	090900	84858930	19670	19670	19670	19640	22
635	20240403	090800	84426220	19700	19640	19720	19640	124
636	20240403	090700	81981940	19640	19800	19800	19640	425
637	20240403	090600	73585710	19840	19650	19840	19630	554
638	20240403	090500	62661960	19660	19740	19750	19650	1014
639	20240403	090400	42681640	19740	19740	19740	19740	66
640	20240403	090300	41378800	19740	19740	19790	19740	66
641	20240403	090200	40075510	19740	19750	19860	19740	122
642	20240403	090100	37665100	19750	19960	19960	19750	1724
643	20240403	090000	3340600	19960	20000	20200	19960	165