KissMeData/052400/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192300	1468400990	19530	19530	19530	19530	663
3	20240408	192200	1468400990	19530	19530	19530	19530	0
4	20240408	192100	1468400990	19530	19530	19530	19530	0
5	20240408	192000	1468400990	19530	19530	19530	19530	0
6	20240408	191900	1468400990	19530	19530	19530	19530	0
7	20240408	191800	1468400990	19530	19530	19530	19530	0
8	20240408	191700	1468400990	19530	19530	19530	19530	0
9	20240408	191600	1468400990	19530	19530	19530	19530	0
10	20240408	191500	1468400990	19530	19530	19530	19530	0
11	20240408	191400	1468400990	19530	19530	19530	19530	0
12	20240408	191300	1468400990	19530	19530	19530	19530	0
13	20240408	191200	1468400990	19530	19530	19530	19530	0
14	20240408	191100	1468400990	19530	19530	19530	19530	0
15	20240408	191000	1468400990	19530	19530	19530	19530	0
16	20240408	190900	1468400990	19530	19530	19530	19530	0
17	20240408	190800	1468400990	19530	19530	19530	19530	0
18	20240408	190700	1468400990	19530	19530	19530	19530	0
19	20240408	190600	1468400990	19530	19530	19530	19530	0
20	20240408	190500	1468400990	19530	19530	19530	19530	0
21	20240408	190400	1468400990	19530	19530	19530	19530	0
22	20240408	190300	1468400990	19530	19530	19530	19530	0
23	20240408	190200	1468400990	19530	19530	19530	19530	0
24	20240408	190100	1468400990	19530	19530	19530	19530	0
25	20240408	190000	1468400990	19530	19530	19530	19530	0
26	20240408	185900	1468400990	19530	19530	19530	19530	0
27	20240408	185800	1468400990	19530	19530	19530	19530	0
28	20240408	185700	1468400990	19530	19530	19530	19530	0
29	20240408	185600	1468400990	19530	19530	19530	19530	0
30	20240408	185500	1468400990	19530	19530	19530	19530	0
31	20240408	185400	1468400990	19530	19530	19530	19530	0
32	20240408	185300	1468400990	19530	19530	19530	19530	663
33	20240408	185200	1468400990	19530	19530	19530	19530	0
34	20240408	185100	1468400990	19530	19530	19530	19530	0
35	20240408	185000	1468400990	19530	19530	19530	19530	0
36	20240408	184900	1468400990	19530	19530	19530	19530	0
37	20240408	184800	1468400990	19530	19530	19530	19530	0
38	20240408	184700	1468400990	19530	19530	19530	19530	0
39	20240408	184600	1468400990	19530	19530	19530	19530	0
40	20240408	184500	1468400990	19530	19530	19530	19530	0
41	20240408	184400	1468400990	19530	19530	19530	19530	0
42	20240408	184300	1468400990	19530	19530	19530	19530	0
43	20240408	184200	1468400990	19530	19530	19530	19530	0
44	20240408	184100	1468400990	19530	19530	19530	19530	0
45	20240408	184000	1468400990	19530	19530	19530	19530	0
46	20240408	183900	1468400990	19530	19530	19530	19530	0
47	20240408	183800	1468400990	19530	19530	19530	19530	0
48	20240408	183700	1468400990	19530	19530	19530	19530	0
49	20240408	183600	1468400990	19530	19530	19530	19530	0
50	20240408	183500	1468400990	19530	19530	19530	19530	0
51	20240408	183400	1468400990	19530	19530	19530	19530	0
52	20240408	183300	1468400990	19530	19530	19530	19530	0
53	20240408	183200	1468400990	19530	19530	19530	19530	0
54	20240408	183100	1468400990	19530	19530	19530	19530	0
55	20240408	183000	1468400990	19530	19530	19530	19530	0
56	20240408	182900	1468400990	19530	19530	19530	19530	0
57	20240408	182800	1468400990	19530	19530	19530	19530	0
58	20240408	182700	1468400990	19530	19530	19530	19530	0
59	20240408	182600	1468400990	19530	19530	19530	19530	0
60	20240408	182500	1468400990	19530	19530	19530	19530	0
61	20240408	182400	1468400990	19530	19530	19530	19530	0
62	20240408	182300	1468400990	19530	19530	19530	19530	663
63	20240408	182200	1468400990	19530	19530	19530	19530	0
64	20240408	182100	1468400990	19530	19530	19530	19530	0
65	20240408	182000	1468400990	19530	19530	19530	19530	0
66	20240408	181900	1468400990	19530	19530	19530	19530	0
67	20240408	181800	1468400990	19530	19530	19530	19530	0
68	20240408	181700	1468400990	19530	19530	19530	19530	0
69	20240408	181600	1468400990	19530	19530	19530	19530	0
70	20240408	181500	1468400990	19530	19530	19530	19530	0
71	20240408	181400	1468400990	19530	19530	19530	19530	0
72	20240408	181300	1468400990	19530	19530	19530	19530	0
73	20240408	181200	1468400990	19530	19530	19530	19530	0
74	20240408	181100	1468400990	19530	19530	19530	19530	0
75	20240408	181000	1468400990	19530	19530	19530	19530	0
76	20240408	180900	1468400990	19530	19530	19530	19530	0
77	20240408	180800	1468400990	19530	19530	19530	19530	0
78	20240408	180700	1468400990	19530	19530	19530	19530	0
79	20240408	180600	1468400990	19530	19530	19530	19530	0
80	20240408	180500	1468400990	19530	19530	19530	19530	0
81	20240408	180400	1468400990	19530	19530	19530	19530	0
82	20240408	180300	1468400990	19530	19530	19530	19530	0
83	20240408	180200	1468400990	19530	19530	19530	19530	0
84	20240408	180100	1468400990	19530	19530	19530	19530	0
85	20240408	180000	1468400990	19530	19530	19530	19530	0
86	20240408	175900	1468400990	19530	19530	19530	19530	0
87	20240408	175800	1468400990	19530	19530	19530	19530	0
88	20240408	175700	1468400990	19530	19530	19530	19530	0
89	20240408	175600	1468400990	19530	19530	19530	19530	0
90	20240408	175500	1468400990	19530	19530	19530	19530	0
91	20240408	175400	1468400990	19530	19530	19530	19530	0
92	20240408	175300	1468400990	19530	19530	19530	19530	663
93	20240408	175200	1468400990	19530	19530	19530	19530	0
94	20240408	175100	1468400990	19530	19530	19530	19530	0
95	20240408	175000	1468400990	19530	19530	19530	19530	0
96	20240408	174900	1468400990	19530	19530	19530	19530	0
97	20240408	174800	1468400990	19530	19530	19530	19530	0
98	20240408	174700	1468400990	19530	19530	19530	19530	0
99	20240408	174600	1468400990	19530	19530	19530	19530	0
100	20240408	174500	1468400990	19530	19530	19530	19530	0
101	20240408	174400	1468400990	19530	19530	19530	19530	0
102	20240408	174300	1468400990	19530	19530	19530	19530	0
103	20240408	174200	1468400990	19530	19530	19530	19530	0
104	20240408	174100	1468400990	19530	19530	19530	19530	0
105	20240408	174000	1468400990	19530	19530	19530	19530	0
106	20240408	173900	1468400990	19530	19530	19530	19530	0
107	20240408	173800	1468400990	19530	19530	19530	19530	0
108	20240408	173700	1468400990	19530	19530	19530	19530	0
109	20240408	173600	1468400990	19530	19530	19530	19530	0
110	20240408	173500	1468400990	19530	19530	19530	19530	0
111	20240408	173400	1468400990	19530	19530	19530	19530	0
112	20240408	173300	1468400990	19530	19530	19530	19530	0
113	20240408	173200	1468400990	19530	19530	19530	19530	0
114	20240408	173100	1468400990	19530	19530	19530	19530	0
115	20240408	173000	1468400990	19530	19530	19530	19530	0
116	20240408	172900	1468400990	19530	19530	19530	19530	0
117	20240408	172800	1468400990	19530	19530	19530	19530	0
118	20240408	172700	1468400990	19530	19530	19530	19530	0
119	20240408	172600	1468400990	19530	19530	19530	19530	0
120	20240408	172500	1468400990	19530	19530	19530	19530	0
121	20240408	172400	1468400990	19530	19530	19530	19530	0
122	20240408	172300	1468400990	19530	19530	19530	19530	663
123	20240408	172200	1468400990	19530	19530	19530	19530	0
124	20240408	172100	1468400990	19530	19530	19530	19530	0
125	20240408	172000	1468400990	19530	19530	19530	19530	0
126	20240408	171900	1468400990	19530	19530	19530	19530	0
127	20240408	171800	1468400990	19530	19530	19530	19530	0
128	20240408	171700	1468400990	19530	19530	19530	19530	0
129	20240408	171600	1468400990	19530	19530	19530	19530	0
130	20240408	171500	1468400990	19530	19530	19530	19530	0
131	20240408	171400	1468400990	19530	19530	19530	19530	0
132	20240408	171300	1468400990	19530	19530	19530	19530	0
133	20240408	171200	1468400990	19530	19530	19530	19530	0
134	20240408	171100	1468400990	19530	19530	19530	19530	0
135	20240408	171000	1468400990	19530	19530	19530	19530	0
136	20240408	170900	1468400990	19530	19530	19530	19530	0
137	20240408	170800	1468400990	19530	19530	19530	19530	0
138	20240408	170700	1468400990	19530	19530	19530	19530	0
139	20240408	170600	1468400990	19530	19530	19530	19530	0
140	20240408	170500	1468400990	19530	19530	19530	19530	0
141	20240408	170400	1468400990	19530	19530	19530	19530	0
142	20240408	170300	1468400990	19530	19530	19530	19530	0
143	20240408	170200	1468400990	19530	19530	19530	19530	0
144	20240408	170100	1468400990	19530	19530	19530	19530	0
145	20240408	170000	1468400990	19530	19530	19530	19530	0
146	20240408	165900	1468400990	19530	19530	19530	19530	0
147	20240408	165800	1468400990	19530	19530	19530	19530	0
148	20240408	165700	1468400990	19530	19530	19530	19530	0
149	20240408	165600	1468400990	19530	19530	19530	19530	0
150	20240408	165500	1468400990	19530	19530	19530	19530	0
151	20240408	165400	1468400990	19530	19530	19530	19530	0
152	20240408	165300	1468400990	19530	19530	19530	19530	663
153	20240408	165200	1468400990	19530	19530	19530	19530	0
154	20240408	165100	1468400990	19530	19530	19530	19530	0
155	20240408	165000	1468400990	19530	19530	19530	19530	0
156	20240408	164900	1468400990	19530	19530	19530	19530	0
157	20240408	164800	1468400990	19530	19530	19530	19530	0
158	20240408	164700	1468400990	19530	19530	19530	19530	0
159	20240408	164600	1468400990	19530	19530	19530	19530	0
160	20240408	164500	1468400990	19530	19530	19530	19530	0
161	20240408	164400	1468400990	19530	19530	19530	19530	0
162	20240408	164300	1468400990	19530	19530	19530	19530	0
163	20240408	164200	1468400990	19530	19530	19530	19530	0
164	20240408	164100	1468400990	19530	19530	19530	19530	0
165	20240408	164000	1468400990	19530	19530	19530	19530	0
166	20240408	163900	1468400990	19530	19530	19530	19530	0
167	20240408	163800	1468400990	19530	19530	19530	19530	0
168	20240408	163700	1468400990	19530	19530	19530	19530	0
169	20240408	163600	1468400990	19530	19530	19530	19530	0
170	20240408	163500	1468400990	19530	19530	19530	19530	0
171	20240408	163400	1468400990	19530	19530	19530	19530	0
172	20240408	163300	1468400990	19530	19530	19530	19530	0
173	20240408	163200	1468400990	19530	19530	19530	19530	0
174	20240408	163100	1468400990	19530	19530	19530	19530	0
175	20240408	163000	1468400990	19530	19530	19530	19530	0
176	20240408	162900	1468400990	19530	19530	19530	19530	0
177	20240408	162800	1468400990	19530	19530	19530	19530	0
178	20240408	162700	1468400990	19530	19530	19530	19530	0
179	20240408	162600	1468400990	19530	19530	19530	19530	0
180	20240408	162500	1468400990	19530	19530	19530	19530	0
181	20240408	162400	1468400990	19530	19530	19530	19530	0
182	20240408	162300	1468400990	19530	19530	19530	19530	663
183	20240408	162200	1468400990	19530	19530	19530	19530	0
184	20240408	162100	1468400990	19530	19530	19530	19530	0
185	20240408	162000	1468400990	19530	19530	19530	19530	0
186	20240408	161900	1468400990	19530	19530	19530	19530	0
187	20240408	161800	1468400990	19530	19530	19530	19530	0
188	20240408	161700	1468400990	19530	19530	19530	19530	0
189	20240408	161600	1468400990	19530	19530	19530	19530	0
190	20240408	161500	1468400990	19530	19530	19530	19530	0
191	20240408	161400	1468400990	19530	19530	19530	19530	0
192	20240408	161300	1468400990	19530	19530	19530	19530	0
193	20240408	161200	1468400990	19530	19530	19530	19530	0
194	20240408	161100	1468400990	19530	19530	19530	19530	0
195	20240408	161000	1468400990	19530	19530	19530	19530	0
196	20240408	160900	1468400990	19530	19530	19530	19530	0
197	20240408	160800	1468400990	19530	19530	19530	19530	0
198	20240408	160700	1468400990	19530	19530	19530	19530	0
199	20240408	160600	1468400990	19530	19530	19530	19530	0
200	20240408	160500	1468400990	19530	19530	19530	19530	0
201	20240408	160400	1468400990	19530	19530	19530	19530	0
202	20240408	160300	1468400990	19530	19530	19530	19530	0
203	20240408	160200	1468400990	19530	19530	19530	19530	0
204	20240408	160100	1468400990	19530	19530	19530	19530	0
205	20240408	160000	1468400990	19530	19530	19530	19530	0
206	20240408	155900	1468400990	19530	19530	19530	19530	0
207	20240408	155800	1468400990	19530	19530	19530	19530	0
208	20240408	155700	1468400990	19530	19530	19530	19530	0
209	20240408	155600	1468400990	19530	19530	19530	19530	0
210	20240408	155500	1468400990	19530	19530	19530	19530	0
211	20240408	155400	1468400990	19530	19530	19530	19530	0
212	20240408	155300	1468400990	19530	19530	19530	19530	663
213	20240408	155200	1468400990	19530	19530	19530	19530	0
214	20240408	155100	1468400990	19530	19530	19530	19530	0
215	20240408	155000	1468400990	19530	19530	19530	19530	0
216	20240408	154900	1468400990	19530	19530	19530	19530	0
217	20240408	154800	1468400990	19530	19530	19530	19530	0
218	20240408	154700	1468400990	19530	19530	19530	19530	0
219	20240408	154600	1468400990	19530	19530	19530	19530	0
220	20240408	154500	1468400990	19530	19530	19530	19530	0
221	20240408	154400	1468400990	19530	19530	19530	19530	0
222	20240408	154300	1468400990	19530	19530	19530	19530	0
223	20240408	154200	1468400990	19530	19530	19530	19530	0
224	20240408	154100	1468400990	19530	19530	19530	19530	0
225	20240408	154000	1468400990	19530	19530	19530	19530	0
226	20240408	153900	1468400990	19530	19530	19530	19530	0
227	20240408	153800	1468400990	19530	19530	19530	19530	0
228	20240408	153700	1468400990	19530	19530	19530	19530	0
229	20240408	153600	1468400990	19530	19530	19530	19530	0
230	20240408	153500	1468400990	19530	19530	19530	19530	0
231	20240408	153400	1468400990	19530	19530	19530	19530	0
232	20240408	153300	1468400990	19530	19530	19530	19530	0
233	20240408	153200	1468400990	19530	19530	19530	19530	0
234	20240408	153100	1468400990	19530	19530	19530	19530	0
235	20240408	153000	1468400990	19530	19530	19530	19530	663
236	20240408	152900	1455452600	19670	19670	19670	19670	0
237	20240408	152800	1455452600	19670	19670	19670	19670	0
238	20240408	152700	1455452600	19670	19670	19670	19670	0
239	20240408	152600	1455452600	19670	19670	19670	19670	0
240	20240408	152500	1455452600	19670	19670	19670	19670	0
241	20240408	152400	1455452600	19670	19670	19670	19670	0
242	20240408	152300	1455452600	19670	19670	19670	19670	0
243	20240408	152200	1455452600	19670	19670	19670	19670	0
244	20240408	152100	1455452600	19670	19670	19670	19670	0
245	20240408	152000	1455452600	19670	19670	19670	19670	0
246	20240408	151900	1455452600	19670	19560	19670	19560	29
247	20240408	151800	1454883160	19670	19560	19670	19550	189
248	20240408	151700	1451185850	19680	19680	19680	19680	5
249	20240408	151600	1451087450	19550	19550	19550	19550	0
250	20240408	151500	1451087450	19550	19550	19550	19550	2
251	20240408	151400	1451048350	19700	19710	19710	19590	9
252	20240408	151300	1450871330	19590	19590	19590	19590	76
253	20240408	151200	1449382490	19600	19600	19600	19600	20
254	20240408	151100	1448990490	19580	19580	19580	19580	2
255	20240408	151000	1448951330	19540	19700	19720	19540	26
256	20240408	150900	1448438890	19720	19670	19720	19500	558
257	20240408	150800	1437451240	19670	19670	19670	19670	4
258	20240408	150700	1437372560	19670	19670	19670	19670	5
259	20240408	150600	1437274210	19670	19570	19680	19570	25
260	20240408	150500	1436784060	19500	19500	19500	19500	0
261	20240408	150400	1436784060	19500	19500	19500	19500	0
262	20240408	150300	1436784060	19500	19500	19500	19500	0
263	20240408	150200	1436784060	19500	19500	19500	19500	0
264	20240408	150100	1436784060	19500	19500	19500	19500	0
265	20240408	150000	1436784060	19500	19500	19500	19500	0
266	20240408	145900	1436784060	19500	19510	19510	19500	186
267	20240408	145800	1433156000	19500	19510	19510	19500	146
268	20240408	145700	1430308800	19520	19540	19540	19520	50
269	20240408	145600	1429332010	19560	19560	19560	19560	0
270	20240408	145500	1429332010	19560	19560	19560	19560	25
271	20240408	145400	1428843010	19570	19570	19570	19570	0
272	20240408	145300	1428843010	19570	19570	19570	19570	0
273	20240408	145200	1428843010	19570	19570	19570	19570	0
274	20240408	145100	1428843010	19570	19570	19570	19570	25
275	20240408	145000	1428353760	19630	19630	19630	19630	0
276	20240408	144900	1428353760	19630	19630	19630	19630	0
277	20240408	144800	1428353760	19630	19630	19630	19630	0
278	20240408	144700	1428353760	19630	19630	19630	19630	25
279	20240408	144600	1427863010	19510	19510	19510	19510	43
280	20240408	144500	1427024080	19720	19590	19720	19590	25
281	20240408	144400	1426533810	19460	19510	19510	19460	651
282	20240408	144300	1413849670	19530	19530	19530	19520	107
283	20240408	144200	1411760530	19530	19530	19530	19530	7
284	20240408	144100	1411623820	19530	19530	19530	19530	0
285	20240408	144000	1411623820	19530	19560	19560	19530	33
286	20240408	143900	1410978580	19560	19560	19560	19560	1
287	20240408	143800	1410959020	19560	19560	19560	19560	0
288	20240408	143700	1410959020	19560	19560	19560	19560	0
289	20240408	143600	1410959020	19560	19560	19560	19560	10
290	20240408	143500	1410763420	19550	19550	19550	19550	1
291	20240408	143400	1410743870	19520	19520	19520	19520	25
292	20240408	143300	1410255870	19560	19560	19560	19560	25
293	20240408	143200	1409766870	19560	19560	19560	19560	0
294	20240408	143100	1409766870	19560	19560	19560	19560	0
295	20240408	143000	1409766870	19560	19560	19560	19560	0
296	20240408	142900	1409766870	19560	19530	19560	19530	42
297	20240408	142800	1408945650	19530	19530	19530	19530	496
298	20240408	142700	1399258770	19530	19540	19540	19530	509
299	20240408	142600	1389316860	19540	19540	19540	19540	0
300	20240408	142500	1389316860	19540	19560	19560	19540	363
301	20240408	142400	1382222270	19570	19570	19570	19570	28
302	20240408	142300	1381674310	19580	19580	19650	19580	261
303	20240408	142200	1376563790	19660	19660	19660	19660	15
304	20240408	142100	1376268890	19660	19650	19660	19600	589
305	20240408	142000	1364706600	19670	19700	19700	19670	347
306	20240408	141900	1357880160	19710	19710	19710	19710	25
307	20240408	141800	1357387410	19730	19730	19730	19730	0
308	20240408	141700	1357387410	19730	19730	19730	19730	31
309	20240408	141600	1356775780	19710	19710	19710	19710	0
310	20240408	141500	1356775780	19710	19730	19730	19710	48
311	20240408	141400	1355829060	19740	19740	19790	19740	55
312	20240408	141300	1354742110	19800	19800	19800	19800	0
313	20240408	141200	1354742110	19800	19800	19800	19800	1
314	20240408	141100	1354722310	19720	19750	19750	19720	88
315	20240408	141000	1352985060	19750	19750	19750	19750	0
316	20240408	140900	1352985060	19750	19760	19760	19750	69
317	20240408	140800	1351621960	19800	19800	19800	19800	0
318	20240408	140700	1351621960	19800	19760	19800	19760	13
319	20240408	140600	1351365040	19800	19800	19800	19800	0
320	20240408	140500	1351365040	19800	19810	19810	19800	49
321	20240408	140400	1350394430	19810	19810	19810	19810	0
322	20240408	140300	1350394430	19810	19800	19890	19800	66
323	20240408	140200	1349085130	19880	19880	19880	19880	204
324	20240408	140100	1345029610	19870	19870	19870	19800	449
325	20240408	140000	1336108610	19870	19870	19870	19870	207
326	20240408	135900	1331995520	19870	19870	19870	19870	180
327	20240408	135800	1328418920	19870	19860	19870	19860	550
328	20240408	135700	1317495120	19860	19860	19860	19860	250
329	20240408	135600	1312530120	19860	19850	19860	19850	250
330	20240408	135500	1307565330	19760	19760	19760	19760	30
331	20240408	135400	1306972530	19750	19760	19760	19750	40
332	20240408	135300	1306182280	19860	19770	19860	19770	531
333	20240408	135200	1295639410	19860	19860	19860	19860	500
334	20240408	135100	1285709410	19850	19850	19850	19850	0
335	20240408	135000	1285709410	19850	19750	19850	19750	270
336	20240408	134900	1280351910	19760	19760	19760	19750	341
337	20240408	134800	1273614060	19750	19750	19750	19750	5
338	20240408	134700	1273515310	19750	19770	19770	19750	66
339	20240408	134600	1272211000	19870	19870	19870	19870	0
340	20240408	134500	1272211000	19870	19870	19870	19870	55
341	20240408	134400	1271118150	19870	19870	19870	19870	0
342	20240408	134300	1271118150	19870	19730	19870	19730	270
343	20240408	134200	1265760650	19710	19710	19710	19710	0
344	20240408	134100	1265760650	19710	19710	19710	19710	0
345	20240408	134000	1265760650	19710	19710	19710	19710	0
346	20240408	133900	1265760650	19710	19720	19720	19710	20
347	20240408	133800	1265366370	19870	19870	19870	19760	893
348	20240408	133700	1247680210	19880	19760	19880	19760	77
349	20240408	133600	1246153170	19890	19890	19890	19890	0
350	20240408	133500	1246153170	19890	19860	19890	19860	1196
351	20240408	133400	1222381790	19860	19860	19860	19860	25
352	20240408	133300	1221885290	19730	19740	19880	19710	569
353	20240408	133200	1210585920	19740	19860	19860	19740	32
354	20240408	133100	1209954120	19860	19860	19860	19860	0
355	20240408	133000	1209954120	19860	19860	19860	19860	525
356	20240408	132900	1199527620	19860	19840	19860	19830	850
357	20240408	132800	1182654180	19840	19730	19840	19730	291
358	20240408	132700	1176880850	19720	19720	19720	19720	250
359	20240408	132600	1171950850	19630	19680	19680	19630	373
360	20240408	132500	1164613130	19720	19720	19720	19720	0
361	20240408	132400	1164613130	19720	19720	19720	19720	0
362	20240408	132300	1164613130	19720	19720	19720	19720	22
363	20240408	132200	1164179290	19640	19640	19640	19640	0
364	20240408	132100	1164179290	19640	19650	19650	19640	33
365	20240408	132000	1163530870	19650	19650	19650	19650	1
366	20240408	131900	1163511220	19630	19630	19630	19630	0
367	20240408	131800	1163511220	19630	19630	19630	19630	0
368	20240408	131700	1163511220	19630	19650	19650	19630	45
369	20240408	131600	1162627370	19660	19710	19710	19660	336
370	20240408	131500	1156009360	19700	19850	19850	19700	1066
371	20240408	131400	1134924400	19870	19870	19870	19870	1
372	20240408	131300	1134904530	19660	19840	19870	19630	553
373	20240408	131200	1123936170	19730	19710	19740	19710	948
374	20240408	131100	1105238340	19610	19610	19610	19610	0
375	20240408	131000	1105238340	19610	19650	19650	19610	12
376	20240408	130900	1105002900	19700	19610	19700	19610	846
377	20240408	130800	1088362010	19600	19560	19600	19560	178
378	20240408	130700	1084876990	19520	19520	19520	19520	0
379	20240408	130600	1084876990	19520	19520	19520	19520	209
380	20240408	130500	1080797310	19490	19490	19490	19490	0
381	20240408	130400	1080797310	19490	19490	19490	19490	0
382	20240408	130300	1080797310	19490	19490	19490	19490	0
383	20240408	130200	1080797310	19490	19490	19490	19490	0
384	20240408	130100	1080797310	19490	19500	19500	19490	32
385	20240408	130000	1080173380	19470	19470	19470	19470	0
386	20240408	125900	1080173380	19470	19490	19490	19470	872
387	20240408	125800	1063190220	19490	19490	19490	19490	20
388	20240408	125700	1062800420	19490	19490	19490	19490	0
389	20240408	125600	1062800420	19490	19490	19490	19490	31
390	20240408	125500	1062196230	19490	19490	19490	19490	0
391	20240408	125400	1062196230	19490	19490	19490	19490	25
392	20240408	125300	1061708980	19520	19520	19520	19520	17
393	20240408	125200	1061377140	19480	19480	19480	19480	30
394	20240408	125100	1060792740	19480	19470	19480	19470	28
395	20240408	125000	1060247380	19480	19480	19480	19480	0
396	20240408	124900	1060247380	19480	19480	19480	19480	0
397	20240408	124800	1060247380	19480	19480	19480	19480	0
398	20240408	124700	1060247380	19480	19520	19520	19480	471
399	20240408	124600	1051063270	19590	19590	19590	19590	25
400	20240408	124500	1050573520	19620	19620	19620	19620	0
401	20240408	124400	1050573520	19620	19620	19620	19620	0
402	20240408	124300	1050573520	19620	19580	19620	19580	326
403	20240408	124200	1044185420	19570	19470	19570	19470	264
404	20240408	124100	1039020340	19470	19470	19470	19470	1
405	20240408	124000	1039000870	19400	19410	19410	19400	110
406	20240408	123900	1036866560	19470	19470	19470	19470	0
407	20240408	123800	1036866560	19470	19470	19470	19470	0
408	20240408	123700	1036866560	19470	19420	19470	19420	235
409	20240408	123600	1032302810	19470	19480	19480	19470	57
410	20240408	123500	1031192770	19580	19580	19580	19580	25
411	20240408	123400	1030703270	19580	19580	19580	19580	0
412	20240408	123300	1030703270	19580	19580	19580	19580	0
413	20240408	123200	1030703270	19580	19580	19580	19580	58
414	20240408	123100	1029567630	19580	19550	19580	19550	56
415	20240408	123000	1028472080	19540	19540	19540	19540	1
416	20240408	122900	1028452540	19470	19470	19470	19470	120
417	20240408	122800	1026116140	19530	19530	19530	19530	25
418	20240408	122700	1025627890	19520	19520	19520	19520	0
419	20240408	122600	1025627890	19520	19520	19520	19520	31
420	20240408	122500	1025022770	19520	19520	19520	19520	0
421	20240408	122400	1025022770	19520	19520	19520	19520	25
422	20240408	122300	1024534770	19450	19450	19450	19450	30
423	20240408	122200	1023951270	19450	19450	19450	19450	15
424	20240408	122100	1023659520	19450	19450	19450	19450	0
425	20240408	122000	1023659520	19450	19450	19450	19450	31
426	20240408	121900	1023056570	19550	19550	19550	19550	0
427	20240408	121800	1023056570	19550	19550	19550	19550	33
428	20240408	121700	1022411420	19480	19560	19560	19480	50
429	20240408	121600	1021435420	19560	19560	19560	19560	0
430	20240408	121500	1021435420	19560	19560	19560	19560	0
431	20240408	121400	1021435420	19560	19560	19560	19560	31
432	20240408	121300	1020829060	19560	19560	19560	19560	25
433	20240408	121200	1020340060	19570	19570	19570	19570	0
434	20240408	121100	1020340060	19570	19570	19570	19570	0
435	20240408	121000	1020340060	19570	19570	19570	19570	31
436	20240408	120900	1019733390	19470	19480	19480	19470	27
437	20240408	120800	1019207680	19590	19590	19590	19590	0
438	20240408	120700	1019207680	19590	19590	19590	19590	0
439	20240408	120600	1019207680	19590	19580	19590	19580	56
440	20240408	120500	1018110890	19460	19460	19460	19460	14
441	20240408	120400	1017838450	19570	19570	19570	19570	20
442	20240408	120300	1017447050	19570	19570	19570	19570	0
443	20240408	120200	1017447050	19570	19570	19570	19570	32
444	20240408	120100	1016820810	19380	19480	19480	19380	46
445	20240408	120000	1015925900	19580	19580	19580	19580	0
446	20240408	115900	1015925900	19580	19580	19580	19580	0
447	20240408	115800	1015925900	19580	19580	19580	19580	31
448	20240408	115700	1015318920	19470	19470	19470	19470	374
449	20240408	115600	1008037140	19470	19470	19470	19470	0
450	20240408	115500	1008037140	19470	19460	19590	19460	13
451	20240408	115400	1007782940	19550	19550	19550	19550	31
452	20240408	115300	1007176890	19460	19460	19460	19460	0
453	20240408	115200	1007176890	19460	19460	19460	19460	15
454	20240408	115100	1006884990	19540	19460	19540	19460	322
455	20240408	115000	1000601110	19540	19540	19540	19540	31
456	20240408	114900	999995370	19450	19450	19450	19450	20
457	20240408	114800	999606370	19550	19550	19550	19550	0
458	20240408	114700	999606370	19550	19550	19550	19550	0
459	20240408	114600	999606370	19550	19550	19550	19550	0
460	20240408	114500	999606370	19550	19550	19550	19550	34
461	20240408	114400	998941670	19540	19410	19540	19340	92
462	20240408	114300	997157090	19530	19530	19530	19530	25
463	20240408	114200	996668840	19540	19540	19540	19540	0
464	20240408	114100	996668840	19540	19530	19540	19530	32
465	20240408	114000	996043570	19380	19460	19500	19380	526
466	20240408	113900	985788250	19450	19450	19450	19450	500
467	20240408	113800	976063250	19440	19440	19440	19440	23
468	20240408	113700	975616130	19440	19440	19440	19440	31
469	20240408	113600	975013490	19440	19440	19440	19440	35
470	20240408	113500	974333090	19440	19440	19440	19440	0
471	20240408	113400	974333090	19440	19440	19440	19440	0
472	20240408	113300	974333090	19440	19440	19440	19440	31
473	20240408	113200	973730450	19440	19440	19440	19440	1
474	20240408	113100	973711010	19330	19430	19430	19330	608
475	20240408	113000	961908370	19430	19430	19430	19430	65
476	20240408	112900	960645420	19440	19430	19440	19430	65
477	20240408	112800	959382150	19430	19430	19430	19430	0
478	20240408	112700	959382150	19430	19430	19430	19430	94
479	20240408	112600	957555730	19430	19430	19430	19430	0
480	20240408	112500	957555730	19430	19420	19430	19420	56
481	20240408	112400	956467960	19400	19400	19400	19400	0
482	20240408	112300	956467960	19400	19400	19400	19400	117
483	20240408	112200	954198160	19390	19390	19390	19390	25
484	20240408	112100	953713410	19390	19370	19390	19370	231
485	20240408	112000	949235040	19370	19310	19370	19300	1051
486	20240408	111900	928881620	19320	19320	19320	19320	20
487	20240408	111800	928495220	19360	19360	19360	19360	121
488	20240408	111700	926152660	19370	19370	19370	19320	472
489	20240408	111600	917011270	19370	19370	19370	19370	0
490	20240408	111500	917011270	19370	19370	19370	19370	0
491	20240408	111400	917011270	19370	19370	19370	19370	45
492	20240408	111300	916139620	19360	19360	19360	19360	32
493	20240408	111200	915520100	19360	19360	19360	19360	8
494	20240408	111100	915365220	19360	19360	19360	19360	0
495	20240408	111000	915365220	19360	19360	19360	19360	25
496	20240408	110900	914881220	19330	19300	19330	19300	1684
497	20240408	110800	882331950	19310	19310	19310	19310	0
498	20240408	110700	882331950	19310	19310	19310	19310	26
499	20240408	110600	881829890	19260	19250	19260	19250	139
500	20240408	110500	879153250	19240	19210	19240	19210	170
501	20240408	110400	875885240	19210	19210	19210	19210	31
502	20240408	110300	875289730	19200	19200	19200	19200	500
503	20240408	110200	865689730	19100	19100	19100	19100	0
504	20240408	110100	865689730	19100	19150	19150	19100	76
505	20240408	110000	864236580	19150	19150	19150	19150	5
506	20240408	105900	864140830	19150	19150	19150	19150	348
507	20240408	105800	857476630	19140	19150	19150	19140	204
508	20240408	105700	853572050	19140	19100	19140	19100	326
509	20240408	105600	847333450	19150	19150	19150	19150	32
510	20240408	105500	846720650	19140	19130	19140	19130	20
511	20240408	105400	846337950	19150	19140	19150	19140	11
512	20240408	105300	846127400	19150	19150	19160	19150	33
513	20240408	105200	845495430	19150	19150	19210	19150	34
514	20240408	105100	844842470	19140	19140	19140	19140	20
515	20240408	105000	844459670	19170	19170	19170	19170	164
516	20240408	104900	841315790	19170	19170	19170	19170	125
517	20240408	104800	838919540	19170	19130	19170	19130	68
518	20240408	104700	837616460	19130	19130	19130	19130	3
519	20240408	104600	837559070	19130	19130	19130	19130	223
520	20240408	104500	833293080	19170	19170	19170	19170	0
521	20240408	104400	833293080	19170	19100	19170	19080	457
522	20240408	104300	824562930	19110	19110	19110	19110	5
523	20240408	104200	824467380	19170	19170	19170	19170	0
524	20240408	104100	824467380	19170	19160	19170	19160	27
525	20240408	104000	823949810	19170	19170	19170	19170	32
526	20240408	103900	823336370	19040	19040	19040	19040	0
527	20240408	103800	823336370	19040	19040	19040	19040	0
528	20240408	103700	823336370	19040	19090	19090	19030	202
529	20240408	103600	819489860	19170	19170	19170	19170	72
530	20240408	103500	818109620	19080	19090	19090	19080	14
531	20240408	103400	817842400	19040	19040	19040	19040	0
532	20240408	103300	817842400	19040	19040	19040	19040	1175
533	20240408	103200	795470400	19030	19040	19040	19030	205
534	20240408	103100	791567500	18950	19010	19010	18950	285
535	20240408	103000	786156660	19010	19010	19010	19000	131
536	20240408	102900	783666950	19040	19100	19100	19040	431
537	20240408	102800	775457960	19100	19160	19160	19100	192
538	20240408	102700	771785360	19140	19140	19140	19140	0
539	20240408	102600	771785360	19140	19140	19140	19140	12
540	20240408	102500	771555680	19160	19160	19160	19160	0
541	20240408	102400	771555680	19160	19160	19160	19160	2
542	20240408	102300	771517360	19160	19170	19170	19140	186
543	20240408	102200	767954870	19150	19150	19150	19150	0
544	20240408	102100	767954870	19150	19170	19170	19150	57
545	20240408	102000	766862580	19160	19160	19160	19160	207
546	20240408	101900	762896460	19160	19150	19160	19150	76
547	20240408	101800	761440750	19140	19140	19140	19140	20
548	20240408	101700	761057950	19140	19150	19150	19140	14
549	20240408	101600	760789860	19160	19160	19160	19160	128
550	20240408	101500	758337380	19150	19000	19150	19000	213
551	20240408	101400	754266240	19100	18970	19100	18970	1309
552	20240408	101300	729275830	18960	19110	19120	18960	2298
553	20240408	101200	685597220	19110	19040	19110	19010	353
554	20240408	101100	678874810	19120	19120	19120	19110	286
555	20240408	101000	673406540	19120	19000	19120	18950	272
556	20240408	100900	668212320	19150	19020	19150	18950	865
557	20240408	100800	651765040	19000	19170	19170	19000	1501
558	20240408	100700	623196660	19220	19280	19390	19050	4173
559	20240408	100600	543098610	19280	19370	19370	19280	91
560	20240408	100500	541343540	19370	19420	19420	19370	32
561	20240408	100400	540723100	19420	19360	19420	19360	79
562	20240408	100300	539191560	19360	19320	19360	19320	128
563	20240408	100200	536715670	19320	19320	19320	19320	1
564	20240408	100100	536696350	19330	19310	19330	19310	21
565	20240408	100000	536290780	19250	19360	19360	19250	1914
566	20240408	095900	499439630	19350	19380	19430	19350	1091
567	20240408	095800	478325440	19420	19420	19420	19420	30
568	20240408	095700	477742840	19420	19420	19420	19420	20
569	20240408	095600	477354440	19360	19380	19380	19360	500
570	20240408	095500	467674390	19440	19380	19440	19360	722
571	20240408	095400	453689490	19440	19370	19450	19370	103
572	20240408	095300	451690640	19360	19470	19470	19360	1722
573	20240408	095200	418322130	19500	19500	19500	19500	0
574	20240408	095100	418322130	19500	19600	19600	19500	811
575	20240408	095000	402492130	19600	19600	19600	19600	1
576	20240408	094900	402472530	19530	19530	19530	19530	0
577	20240408	094800	402472530	19530	19570	19570	19530	300
578	20240408	094700	396609000	19620	19620	19620	19620	31
579	20240408	094600	396000780	19540	19590	19590	19540	125
580	20240408	094500	393557290	19620	19620	19620	19620	0
581	20240408	094400	393557290	19620	19740	19740	19620	176
582	20240408	094300	390085920	19740	19760	19760	19730	135
583	20240408	094200	387420630	19760	19760	19760	19680	312
584	20240408	094100	381274810	19760	19760	19760	19760	0
585	20240408	094000	381274810	19760	19760	19760	19760	12
586	20240408	093900	381037690	19770	19770	19770	19770	0
587	20240408	093800	381037690	19770	19770	19770	19770	32
588	20240408	093700	380405050	19770	19720	19770	19710	121
589	20240408	093600	378020070	19750	19750	19750	19750	162
590	20240408	093500	374820570	19750	19800	19800	19750	231
591	20240408	093400	370250830	19800	19710	19800	19710	866
592	20240408	093300	353115610	19710	19700	19710	19700	104
593	20240408	093200	351065810	19680	19670	19680	19670	150
594	20240408	093100	348114400	19610	19610	19610	19610	0
595	20240408	093000	348114400	19610	19610	19610	19610	20
596	20240408	092900	347722200	19610	19610	19610	19610	20
597	20240408	092800	347330000	19550	19560	19560	19550	34
598	20240408	092700	346665050	19550	19550	19550	19550	20
599	20240408	092600	346274050	19550	19630	19630	19550	1131
600	20240408	092500	324079790	19570	19570	19570	19570	1
601	20240408	092400	324060220	19560	19560	19560	19560	0
602	20240408	092300	324060220	19560	19560	19560	19550	685
603	20240408	092200	310666370	19560	19670	19670	19560	81
604	20240408	092100	309077350	19680	19600	19680	19600	2
605	20240408	092000	309038070	19600	19600	19600	19600	2
606	20240408	091900	308998870	19520	19600	19600	19520	851
607	20240408	091800	292351890	19600	19720	19720	19600	134
608	20240408	091700	289721650	19600	19740	19740	19600	68
609	20240408	091600	288388710	19600	19540	19600	19540	216
610	20240408	091500	284156590	19540	19620	19620	19540	721
611	20240408	091400	270030620	19630	19800	19800	19630	791
612	20240408	091300	254466910	19690	19710	19720	19690	64
613	20240408	091200	253205670	19720	19680	19720	19680	214
614	20240408	091100	248992230	19680	19700	19710	19680	867
615	20240408	091000	231920120	19690	19850	19850	19690	239
616	20240408	090900	227208450	19690	19680	19690	19680	996
617	20240408	090800	207607000	19680	19650	19690	19650	547
618	20240408	090700	196856690	19610	19830	19830	19600	531
619	20240408	090600	186431990	19650	19870	19940	19630	2843
620	20240408	090500	130221250	19860	19540	19860	19540	2525
621	20240408	090400	80874750	19420	19570	19940	19270	960
622	20240408	090300	62035720	19240	19950	19950	19090	2031
623	20240408	090200	22543740	18800	18800	18800	18800	0
624	20240408	090100	22543740	18800	18800	18800	18800	0
625	20240408	090000	22543740	18800	20000	20000	18800	1155