KissMeData/084850/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194100	1076590140	19370	19370	19370	19370	166
3	20240408	194000	1076590140	19370	19370	19370	19370	0
4	20240408	193900	1076590140	19370	19370	19370	19370	0
5	20240408	193800	1076590140	19370	19370	19370	19370	0
6	20240408	193700	1076590140	19370	19370	19370	19370	0
7	20240408	193600	1076590140	19370	19370	19370	19370	0
8	20240408	193500	1076590140	19370	19370	19370	19370	0
9	20240408	193400	1076590140	19370	19370	19370	19370	0
10	20240408	193300	1076590140	19370	19370	19370	19370	0
11	20240408	193200	1076590140	19370	19370	19370	19370	0
12	20240408	193100	1076590140	19370	19370	19370	19370	0
13	20240408	193000	1076590140	19370	19370	19370	19370	0
14	20240408	192900	1076590140	19370	19370	19370	19370	0
15	20240408	192800	1076590140	19370	19370	19370	19370	0
16	20240408	192700	1076590140	19370	19370	19370	19370	0
17	20240408	192600	1076590140	19370	19370	19370	19370	0
18	20240408	192500	1076590140	19370	19370	19370	19370	0
19	20240408	192400	1076590140	19370	19370	19370	19370	0
20	20240408	192300	1076590140	19370	19370	19370	19370	0
21	20240408	192200	1076590140	19370	19370	19370	19370	0
22	20240408	192100	1076590140	19370	19370	19370	19370	0
23	20240408	192000	1076590140	19370	19370	19370	19370	0
24	20240408	191900	1076590140	19370	19370	19370	19370	0
25	20240408	191800	1076590140	19370	19370	19370	19370	0
26	20240408	191700	1076590140	19370	19370	19370	19370	0
27	20240408	191600	1076590140	19370	19370	19370	19370	0
28	20240408	191500	1076590140	19370	19370	19370	19370	0
29	20240408	191400	1076590140	19370	19370	19370	19370	0
30	20240408	191300	1076590140	19370	19370	19370	19370	0
31	20240408	191200	1076590140	19370	19370	19370	19370	0
32	20240408	191100	1076590140	19370	19370	19370	19370	166
33	20240408	191000	1076590140	19370	19370	19370	19370	0
34	20240408	190900	1076590140	19370	19370	19370	19370	0
35	20240408	190800	1076590140	19370	19370	19370	19370	0
36	20240408	190700	1076590140	19370	19370	19370	19370	0
37	20240408	190600	1076590140	19370	19370	19370	19370	0
38	20240408	190500	1076590140	19370	19370	19370	19370	0
39	20240408	190400	1076590140	19370	19370	19370	19370	0
40	20240408	190300	1076590140	19370	19370	19370	19370	0
41	20240408	190200	1076590140	19370	19370	19370	19370	0
42	20240408	190100	1076590140	19370	19370	19370	19370	0
43	20240408	190000	1076590140	19370	19370	19370	19370	0
44	20240408	185900	1076590140	19370	19370	19370	19370	0
45	20240408	185800	1076590140	19370	19370	19370	19370	0
46	20240408	185700	1076590140	19370	19370	19370	19370	0
47	20240408	185600	1076590140	19370	19370	19370	19370	0
48	20240408	185500	1076590140	19370	19370	19370	19370	0
49	20240408	185400	1076590140	19370	19370	19370	19370	0
50	20240408	185300	1076590140	19370	19370	19370	19370	0
51	20240408	185200	1076590140	19370	19370	19370	19370	0
52	20240408	185100	1076590140	19370	19370	19370	19370	0
53	20240408	185000	1076590140	19370	19370	19370	19370	0
54	20240408	184900	1076590140	19370	19370	19370	19370	0
55	20240408	184800	1076590140	19370	19370	19370	19370	0
56	20240408	184700	1076590140	19370	19370	19370	19370	0
57	20240408	184600	1076590140	19370	19370	19370	19370	0
58	20240408	184500	1076590140	19370	19370	19370	19370	0
59	20240408	184400	1076590140	19370	19370	19370	19370	0
60	20240408	184300	1076590140	19370	19370	19370	19370	0
61	20240408	184200	1076590140	19370	19370	19370	19370	0
62	20240408	184100	1076590140	19370	19370	19370	19370	166
63	20240408	184000	1076590140	19370	19370	19370	19370	0
64	20240408	183900	1076590140	19370	19370	19370	19370	0
65	20240408	183800	1076590140	19370	19370	19370	19370	0
66	20240408	183700	1076590140	19370	19370	19370	19370	0
67	20240408	183600	1076590140	19370	19370	19370	19370	0
68	20240408	183500	1076590140	19370	19370	19370	19370	0
69	20240408	183400	1076590140	19370	19370	19370	19370	0
70	20240408	183300	1076590140	19370	19370	19370	19370	0
71	20240408	183200	1076590140	19370	19370	19370	19370	0
72	20240408	183100	1076590140	19370	19370	19370	19370	0
73	20240408	183000	1076590140	19370	19370	19370	19370	0
74	20240408	182900	1076590140	19370	19370	19370	19370	0
75	20240408	182800	1076590140	19370	19370	19370	19370	0
76	20240408	182700	1076590140	19370	19370	19370	19370	0
77	20240408	182600	1076590140	19370	19370	19370	19370	0
78	20240408	182500	1076590140	19370	19370	19370	19370	0
79	20240408	182400	1076590140	19370	19370	19370	19370	0
80	20240408	182300	1076590140	19370	19370	19370	19370	0
81	20240408	182200	1076590140	19370	19370	19370	19370	0
82	20240408	182100	1076590140	19370	19370	19370	19370	0
83	20240408	182000	1076590140	19370	19370	19370	19370	0
84	20240408	181900	1076590140	19370	19370	19370	19370	0
85	20240408	181800	1076590140	19370	19370	19370	19370	0
86	20240408	181700	1076590140	19370	19370	19370	19370	0
87	20240408	181600	1076590140	19370	19370	19370	19370	0
88	20240408	181500	1076590140	19370	19370	19370	19370	0
89	20240408	181400	1076590140	19370	19370	19370	19370	0
90	20240408	181300	1076590140	19370	19370	19370	19370	0
91	20240408	181200	1076590140	19370	19370	19370	19370	0
92	20240408	181100	1076590140	19370	19370	19370	19370	166
93	20240408	181000	1076590140	19370	19370	19370	19370	0
94	20240408	180900	1076590140	19370	19370	19370	19370	0
95	20240408	180800	1076590140	19370	19370	19370	19370	0
96	20240408	180700	1076590140	19370	19370	19370	19370	0
97	20240408	180600	1076590140	19370	19370	19370	19370	0
98	20240408	180500	1076590140	19370	19370	19370	19370	0
99	20240408	180400	1076590140	19370	19370	19370	19370	0
100	20240408	180300	1076590140	19370	19370	19370	19370	0
101	20240408	180200	1076590140	19370	19370	19370	19370	0
102	20240408	180100	1076590140	19370	19370	19370	19370	0
103	20240408	180000	1076590140	19370	19370	19370	19370	0
104	20240408	175900	1076590140	19370	19370	19370	19370	0
105	20240408	175800	1076590140	19370	19370	19370	19370	0
106	20240408	175700	1076590140	19370	19370	19370	19370	0
107	20240408	175600	1076590140	19370	19370	19370	19370	0
108	20240408	175500	1076590140	19370	19370	19370	19370	0
109	20240408	175400	1076590140	19370	19370	19370	19370	0
110	20240408	175300	1076590140	19370	19370	19370	19370	0
111	20240408	175200	1076590140	19370	19370	19370	19370	0
112	20240408	175100	1076590140	19370	19370	19370	19370	0
113	20240408	175000	1076590140	19370	19370	19370	19370	0
114	20240408	174900	1076590140	19370	19370	19370	19370	0
115	20240408	174800	1076590140	19370	19370	19370	19370	0
116	20240408	174700	1076590140	19370	19370	19370	19370	0
117	20240408	174600	1076590140	19370	19370	19370	19370	0
118	20240408	174500	1076590140	19370	19370	19370	19370	0
119	20240408	174400	1076590140	19370	19370	19370	19370	0
120	20240408	174300	1076590140	19370	19370	19370	19370	0
121	20240408	174200	1076590140	19370	19370	19370	19370	0
122	20240408	174100	1076590140	19370	19370	19370	19370	166
123	20240408	174000	1076590140	19370	19370	19370	19370	0
124	20240408	173900	1076590140	19370	19370	19370	19370	0
125	20240408	173800	1076590140	19370	19370	19370	19370	0
126	20240408	173700	1076590140	19370	19370	19370	19370	0
127	20240408	173600	1076590140	19370	19370	19370	19370	0
128	20240408	173500	1076590140	19370	19370	19370	19370	0
129	20240408	173400	1076590140	19370	19370	19370	19370	0
130	20240408	173300	1076590140	19370	19370	19370	19370	0
131	20240408	173200	1076590140	19370	19370	19370	19370	0
132	20240408	173100	1076590140	19370	19370	19370	19370	0
133	20240408	173000	1076590140	19370	19370	19370	19370	0
134	20240408	172900	1076590140	19370	19370	19370	19370	0
135	20240408	172800	1076590140	19370	19370	19370	19370	0
136	20240408	172700	1076590140	19370	19370	19370	19370	0
137	20240408	172600	1076590140	19370	19370	19370	19370	0
138	20240408	172500	1076590140	19370	19370	19370	19370	0
139	20240408	172400	1076590140	19370	19370	19370	19370	0
140	20240408	172300	1076590140	19370	19370	19370	19370	0
141	20240408	172200	1076590140	19370	19370	19370	19370	0
142	20240408	172100	1076590140	19370	19370	19370	19370	0
143	20240408	172000	1076590140	19370	19370	19370	19370	0
144	20240408	171900	1076590140	19370	19370	19370	19370	0
145	20240408	171800	1076590140	19370	19370	19370	19370	0
146	20240408	171700	1076590140	19370	19370	19370	19370	0
147	20240408	171600	1076590140	19370	19370	19370	19370	0
148	20240408	171500	1076590140	19370	19370	19370	19370	0
149	20240408	171400	1076590140	19370	19370	19370	19370	0
150	20240408	171300	1076590140	19370	19370	19370	19370	0
151	20240408	171200	1076590140	19370	19370	19370	19370	0
152	20240408	171100	1076590140	19370	19370	19370	19370	166
153	20240408	171000	1076590140	19370	19370	19370	19370	0
154	20240408	170900	1076590140	19370	19370	19370	19370	0
155	20240408	170800	1076590140	19370	19370	19370	19370	0
156	20240408	170700	1076590140	19370	19370	19370	19370	0
157	20240408	170600	1076590140	19370	19370	19370	19370	0
158	20240408	170500	1076590140	19370	19370	19370	19370	0
159	20240408	170400	1076590140	19370	19370	19370	19370	0
160	20240408	170300	1076590140	19370	19370	19370	19370	0
161	20240408	170200	1076590140	19370	19370	19370	19370	0
162	20240408	170100	1076590140	19370	19370	19370	19370	0
163	20240408	170000	1076590140	19370	19370	19370	19370	0
164	20240408	165900	1076590140	19370	19370	19370	19370	0
165	20240408	165800	1076590140	19370	19370	19370	19370	0
166	20240408	165700	1076590140	19370	19370	19370	19370	0
167	20240408	165600	1076590140	19370	19370	19370	19370	0
168	20240408	165500	1076590140	19370	19370	19370	19370	0
169	20240408	165400	1076590140	19370	19370	19370	19370	0
170	20240408	165300	1076590140	19370	19370	19370	19370	0
171	20240408	165200	1076590140	19370	19370	19370	19370	0
172	20240408	165100	1076590140	19370	19370	19370	19370	0
173	20240408	165000	1076590140	19370	19370	19370	19370	0
174	20240408	164900	1076590140	19370	19370	19370	19370	0
175	20240408	164800	1076590140	19370	19370	19370	19370	0
176	20240408	164700	1076590140	19370	19370	19370	19370	0
177	20240408	164600	1076590140	19370	19370	19370	19370	0
178	20240408	164500	1076590140	19370	19370	19370	19370	0
179	20240408	164400	1076590140	19370	19370	19370	19370	0
180	20240408	164300	1076590140	19370	19370	19370	19370	0
181	20240408	164200	1076590140	19370	19370	19370	19370	0
182	20240408	164100	1076590140	19370	19370	19370	19370	166
183	20240408	164000	1076590140	19370	19370	19370	19370	0
184	20240408	163900	1076590140	19370	19370	19370	19370	0
185	20240408	163800	1076590140	19370	19370	19370	19370	0
186	20240408	163700	1076590140	19370	19370	19370	19370	0
187	20240408	163600	1076590140	19370	19370	19370	19370	0
188	20240408	163500	1076590140	19370	19370	19370	19370	0
189	20240408	163400	1076590140	19370	19370	19370	19370	0
190	20240408	163300	1076590140	19370	19370	19370	19370	0
191	20240408	163200	1076590140	19370	19370	19370	19370	0
192	20240408	163100	1076590140	19370	19370	19370	19370	0
193	20240408	163000	1076590140	19370	19370	19370	19370	0
194	20240408	162900	1076590140	19370	19370	19370	19370	0
195	20240408	162800	1076590140	19370	19370	19370	19370	0
196	20240408	162700	1076590140	19370	19370	19370	19370	0
197	20240408	162600	1076590140	19370	19370	19370	19370	0
198	20240408	162500	1076590140	19370	19370	19370	19370	0
199	20240408	162400	1076590140	19370	19370	19370	19370	0
200	20240408	162300	1076590140	19370	19370	19370	19370	0
201	20240408	162200	1076590140	19370	19370	19370	19370	0
202	20240408	162100	1076590140	19370	19370	19370	19370	0
203	20240408	162000	1076590140	19370	19370	19370	19370	0
204	20240408	161900	1076590140	19370	19370	19370	19370	0
205	20240408	161800	1076590140	19370	19370	19370	19370	0
206	20240408	161700	1076590140	19370	19370	19370	19370	0
207	20240408	161600	1076590140	19370	19370	19370	19370	0
208	20240408	161500	1076590140	19370	19370	19370	19370	0
209	20240408	161400	1076590140	19370	19370	19370	19370	0
210	20240408	161300	1076590140	19370	19370	19370	19370	0
211	20240408	161200	1076590140	19370	19370	19370	19370	0
212	20240408	161100	1076590140	19370	19370	19370	19370	166
213	20240408	161000	1076590140	19370	19370	19370	19370	0
214	20240408	160900	1076590140	19370	19370	19370	19370	0
215	20240408	160800	1076590140	19370	19370	19370	19370	0
216	20240408	160700	1076590140	19370	19370	19370	19370	0
217	20240408	160600	1076590140	19370	19370	19370	19370	0
218	20240408	160500	1076590140	19370	19370	19370	19370	0
219	20240408	160400	1076590140	19370	19370	19370	19370	0
220	20240408	160300	1076590140	19370	19370	19370	19370	0
221	20240408	160200	1076590140	19370	19370	19370	19370	0
222	20240408	160100	1076590140	19370	19370	19370	19370	0
223	20240408	160000	1076590140	19370	19370	19370	19370	0
224	20240408	155900	1076590140	19370	19370	19370	19370	0
225	20240408	155800	1076590140	19370	19370	19370	19370	0
226	20240408	155700	1076590140	19370	19370	19370	19370	0
227	20240408	155600	1076590140	19370	19370	19370	19370	0
228	20240408	155500	1076590140	19370	19370	19370	19370	0
229	20240408	155400	1076590140	19370	19370	19370	19370	0
230	20240408	155300	1076590140	19370	19370	19370	19370	0
231	20240408	155200	1076590140	19370	19370	19370	19370	0
232	20240408	155100	1076590140	19370	19370	19370	19370	0
233	20240408	155000	1076590140	19370	19370	19370	19370	0
234	20240408	154900	1076590140	19370	19370	19370	19370	0
235	20240408	154800	1076590140	19370	19370	19370	19370	0
236	20240408	154700	1076590140	19370	19370	19370	19370	0
237	20240408	154600	1076590140	19370	19370	19370	19370	0
238	20240408	154500	1076590140	19370	19370	19370	19370	0
239	20240408	154400	1076590140	19370	19370	19370	19370	0
240	20240408	154300	1076590140	19370	19370	19370	19370	0
241	20240408	154200	1076590140	19370	19370	19370	19370	0
242	20240408	154100	1076590140	19370	19370	19370	19370	166
243	20240408	154000	1076590140	19370	19370	19370	19370	0
244	20240408	153900	1076590140	19370	19370	19370	19370	0
245	20240408	153800	1076590140	19370	19370	19370	19370	0
246	20240408	153700	1076590140	19370	19370	19370	19370	0
247	20240408	153600	1076590140	19370	19370	19370	19370	0
248	20240408	153500	1076590140	19370	19370	19370	19370	0
249	20240408	153400	1076590140	19370	19370	19370	19370	0
250	20240408	153300	1076590140	19370	19370	19370	19370	0
251	20240408	153200	1076590140	19370	19370	19370	19370	0
252	20240408	153100	1076590140	19370	19370	19370	19370	0
253	20240408	153000	1076590140	19370	19370	19370	19370	166
254	20240408	152900	1073374720	19190	19190	19190	19190	0
255	20240408	152800	1073374720	19190	19190	19190	19190	0
256	20240408	152700	1073374720	19190	19190	19190	19190	0
257	20240408	152600	1073374720	19190	19190	19190	19190	0
258	20240408	152500	1073374720	19190	19190	19190	19190	0
259	20240408	152400	1073374720	19190	19190	19190	19190	0
260	20240408	152300	1073374720	19190	19190	19190	19190	0
261	20240408	152200	1073374720	19190	19190	19190	19190	0
262	20240408	152100	1073374720	19190	19190	19190	19190	0
263	20240408	152000	1073374720	19190	19190	19190	19190	0
264	20240408	151900	1073374720	19190	19220	19440	19180	518
265	20240408	151800	1063362870	19190	19190	19190	19190	0
266	20240408	151700	1063362870	19190	19180	19190	19180	5
267	20240408	151600	1063266930	19180	19180	19180	19180	2
268	20240408	151500	1063228570	19170	19170	19170	19170	5
269	20240408	151400	1063132720	19160	19360	19360	19160	15
270	20240408	151300	1062845010	19180	19380	19380	19180	2
271	20240408	151200	1062806450	19180	19380	19380	19180	2
272	20240408	151100	1062767890	19380	19380	19380	19380	18
273	20240408	151000	1062419050	19140	19150	19150	19140	18
274	20240408	150900	1062074520	19210	19400	19400	19180	9
275	20240408	150800	1061900550	19420	19160	19420	19070	758
276	20240408	150700	1047235380	19020	19100	19170	19020	6
277	20240408	150600	1047120900	19170	19180	19180	19080	76
278	20240408	150500	1045664000	19180	19020	19180	19020	31
279	20240408	150400	1045071180	19070	19070	19070	19070	4
280	20240408	150300	1044994900	19160	19020	19160	19020	3
281	20240408	150200	1044937560	19020	19180	19180	19020	18
282	20240408	150100	1044594760	19070	19070	19190	19070	10
283	20240408	150000	1044403600	19190	19040	19190	19040	16
284	20240408	145900	1044098470	19040	19090	19210	19040	89
285	20240408	145800	1042402380	19210	19210	19210	19090	3
286	20240408	145700	1042344870	19090	19210	19210	19090	2
287	20240408	145600	1042306570	19050	19230	19230	19050	86
288	20240408	145500	1040667830	19050	19050	19050	19050	1
289	20240408	145400	1040648780	19040	19040	19040	19040	0
290	20240408	145300	1040648780	19040	19050	19050	19040	81
291	20240408	145200	1039105770	19110	19110	19110	19110	0
292	20240408	145100	1039105770	19110	19110	19110	19110	0
293	20240408	145000	1039105770	19110	19120	19120	19110	80
294	20240408	144900	1037576200	19260	19180	19290	19180	851
295	20240408	144800	1021192220	19190	19070	19190	19070	102
296	20240408	144700	1019237580	19040	19060	19060	19040	135
297	20240408	144600	1016664910	19060	19060	19060	19060	0
298	20240408	144500	1016664910	19060	19060	19060	19060	211
299	20240408	144400	1012643250	19060	19090	19090	19060	166
300	20240408	144300	1009478820	19090	19120	19130	19090	22
301	20240408	144200	1009058150	19190	19080	19190	19080	30
302	20240408	144100	1008483150	19090	19100	19190	19080	181
303	20240408	144000	1005018040	19200	19070	19200	19070	102
304	20240408	143900	1003060150	19090	19080	19090	19080	6
305	20240408	143800	1002945660	19090	19070	19210	19070	996
306	20240408	143700	983846030	19060	19150	19150	19060	98
307	20240408	143600	981970400	19200	19200	19200	19200	49
308	20240408	143500	981029600	19200	19130	19270	19130	406
309	20240408	143400	973226470	19100	19090	19190	19070	255
310	20240408	143300	968341860	19150	19010	19150	19010	321
311	20240408	143200	962203010	18990	19000	19000	18990	82
312	20240408	143100	960645730	19010	19010	19010	19010	1
313	20240408	143000	960626720	19010	18990	19010	18990	4
314	20240408	142900	960550740	18990	18990	18990	18990	81
315	20240408	142800	959012550	18990	19000	19000	18990	111
316	20240408	142700	956904430	19000	19000	19000	19000	2
317	20240408	142600	956866430	19000	19000	19000	19000	82
318	20240408	142500	955308430	19000	19000	19000	19000	0
319	20240408	142400	955308430	19000	19000	19000	19000	39
320	20240408	142300	954567430	19000	19000	19000	19000	82
321	20240408	142200	953009430	19180	19020	19180	19020	2
322	20240408	142100	952971230	19180	19020	19180	19020	2
323	20240408	142000	952933030	19000	19020	19020	19000	88
324	20240408	141900	951260630	19060	19030	19180	19030	6
325	20240408	141800	951146040	19010	19010	19010	19010	0
326	20240408	141700	951146040	19010	19060	19060	19010	82
327	20240408	141600	949586160	19080	19080	19080	19080	0
328	20240408	141500	949586160	19080	19030	19080	19030	2
329	20240408	141400	949548050	19020	19020	19020	19020	80
330	20240408	141300	948026450	19040	19040	19040	19040	2
331	20240408	141200	947988370	19020	19020	19020	19020	0
332	20240408	141100	947988370	19020	19030	19030	19020	207
333	20240408	141000	944049860	19030	19030	19030	19030	4
334	20240408	140900	943973740	19030	19030	19030	19030	0
335	20240408	140800	943973740	19030	19030	19030	19030	82
336	20240408	140700	942413280	19030	19030	19030	19030	1
337	20240408	140600	942394250	19020	19000	19020	19000	7
338	20240408	140500	942261170	19020	19130	19130	19000	85
339	20240408	140400	940643490	19150	19050	19150	19050	262
340	20240408	140300	935636690	19030	19010	19030	19010	2
341	20240408	140200	935598650	18980	19000	19000	18980	80
342	20240408	140100	934079710	18970	18970	18970	18970	0
343	20240408	140000	934079710	18970	18970	18970	18970	0
344	20240408	135900	934079710	18970	18990	19020	18970	86
345	20240408	135800	932447480	18990	18990	18990	18990	10
346	20240408	135700	932257580	18970	18970	18970	18970	21
347	20240408	135600	931859210	18970	18990	18990	18970	90
348	20240408	135500	930151870	18970	18970	18970	18970	14
349	20240408	135400	929886290	18970	18970	18970	18970	0
350	20240408	135300	929886290	18970	18990	18990	18970	93
351	20240408	135200	928121470	18990	18990	18990	18990	0
352	20240408	135100	928121470	18990	18990	18990	18990	10
353	20240408	135000	927931570	18980	19010	19010	18980	82
354	20240408	134900	926374520	19030	19030	19030	19030	0
355	20240408	134800	926374520	19030	19000	19030	19000	54
356	20240408	134700	925348020	19010	19010	19010	18980	87
357	20240408	134600	923695960	19030	19050	19060	19010	7
358	20240408	134500	923562780	19010	19010	19030	19010	5
359	20240408	134400	923467710	19030	19010	19030	18990	85
360	20240408	134300	921853110	19000	19000	19000	19000	1
361	20240408	134200	921834110	19000	18980	19000	18980	17
362	20240408	134100	921511130	18980	18990	18990	18980	90
363	20240408	134000	919802080	18990	18990	18990	18990	0
364	20240408	133900	919802080	18990	18990	18990	18990	0
365	20240408	133800	919802080	18990	19020	19020	18990	81
366	20240408	133700	918263790	18990	18990	18990	18990	0
367	20240408	133600	918263790	18990	18990	18990	18990	0
368	20240408	133500	918263790	18990	19000	19000	18990	81
369	20240408	133400	916725190	18990	18990	18990	18990	0
370	20240408	133300	916725190	18990	18990	18990	18990	0
371	20240408	133200	916725190	18990	19030	19030	18990	83
372	20240408	133100	915148430	19010	19010	19010	19010	1
373	20240408	133000	915129420	19010	18990	19010	18990	10
374	20240408	132900	914939420	18990	19000	19000	18990	608
375	20240408	132800	903387730	18980	18980	18980	18980	20
376	20240408	132700	903008130	18980	18980	18980	18980	0
377	20240408	132600	903008130	18980	18990	18990	18980	80
378	20240408	132500	901489720	18980	18980	18980	18980	0
379	20240408	132400	901489720	18980	18980	18990	18980	137
380	20240408	132300	898888830	18980	18980	18980	18980	81
381	20240408	132200	897351450	18980	18980	18980	18980	0
382	20240408	132100	897351450	18980	18980	18980	18980	0
383	20240408	132000	897351450	18980	18990	18990	18980	82
384	20240408	131900	895795080	18990	18990	18990	18990	15
385	20240408	131800	895510230	19000	19000	19000	19000	13
386	20240408	131700	895263230	19020	19020	19020	19020	158
387	20240408	131600	892258070	19040	19040	19040	19040	0
388	20240408	131500	892258070	19040	19040	19040	19040	61
389	20240408	131400	891096630	19020	19020	19020	19020	82
390	20240408	131300	889536990	19040	19050	19050	19040	28
391	20240408	131200	889003600	19040	19050	19050	19020	55
392	20240408	131100	887957010	19020	19000	19060	19000	139
393	20240408	131000	885313210	18970	18970	18970	18970	0
394	20240408	130900	885313210	18970	18970	18970	18970	0
395	20240408	130800	885313210	18970	18980	18980	18970	98
396	20240408	130700	883453990	18980	18980	18980	18980	1
397	20240408	130600	883435010	18970	18980	18980	18970	855
398	20240408	130500	867207530	18980	19000	19000	18980	82
399	20240408	130400	865651020	19000	19000	19000	19000	4
400	20240408	130300	865575020	19000	19000	19000	19000	1
401	20240408	130200	865556020	19000	18980	19000	18980	82
402	20240408	130100	863999640	18980	18980	18980	18980	29
403	20240408	130000	863449220	18980	18980	18980	18980	1
404	20240408	125900	863430240	18980	18970	18980	18970	82
405	20240408	125800	861874690	18980	18980	18980	18980	1
406	20240408	125700	861855710	18980	18980	18980	18980	2
407	20240408	125600	861817750	18970	18970	18970	18970	96
408	20240408	125500	859996630	18970	18970	18970	18970	27
409	20240408	125400	859484440	18970	18970	18970	18970	137
410	20240408	125300	856885550	18970	18970	18970	18970	239
411	20240408	125200	852351720	18970	18970	18970	18970	0
412	20240408	125100	852351720	18970	18970	18970	18970	0
413	20240408	125000	852351720	18970	18970	18970	18970	80
414	20240408	124900	850834120	18980	18980	18980	18980	1
415	20240408	124800	850815140	18990	18980	18990	18970	77
416	20240408	124700	849353720	18980	19000	19010	18980	12
417	20240408	124600	849125830	18990	18990	18990	18990	1
418	20240408	124500	849106840	18970	18970	18970	18970	0
419	20240408	124400	849106840	18970	18980	18980	18970	82
420	20240408	124300	847551290	18990	18990	18990	18990	5
421	20240408	124200	847456340	18990	18990	18990	18990	1
422	20240408	124100	847437350	19000	18980	19000	18970	83
423	20240408	124000	845862660	18980	18980	18980	18980	45
424	20240408	123900	845008560	18970	18970	18970	18970	25
425	20240408	123800	844534310	18970	18980	18980	18970	156
426	20240408	123700	841574270	18970	18970	18980	18970	188
427	20240408	123600	838006470	18970	18990	18990	18970	68
428	20240408	123500	836715370	18990	18980	18990	18980	82
429	20240408	123400	835159000	18980	18980	18980	18980	0
430	20240408	123300	835159000	18980	18980	18980	18980	0
431	20240408	123200	835159000	18980	18990	18990	18970	185
432	20240408	123100	831647530	18990	18990	18990	18990	1
433	20240408	123000	831628540	18990	18990	18990	18990	1
434	20240408	122900	831609550	18980	18980	18980	18980	82
435	20240408	122800	830053190	19000	19000	19000	19000	10
436	20240408	122700	829863190	19000	19000	19000	19000	2
437	20240408	122600	829825190	18980	19010	19010	18980	93
438	20240408	122500	828059950	18990	19000	19000	18990	39
439	20240408	122400	827318980	18980	18980	18980	18980	20
440	20240408	122300	826939380	18980	19010	19010	18980	101
441	20240408	122200	825020910	18990	19000	19000	18990	401
442	20240408	122100	817402480	19000	19000	19000	19000	4
443	20240408	122000	817326480	18990	19020	19050	18990	89
444	20240408	121900	815635230	19010	19000	19010	19000	6
445	20240408	121800	815521210	19000	18990	19000	18980	72
446	20240408	121700	814154310	18990	19050	19050	18990	511
447	20240408	121600	804429990	19050	19060	19060	19050	6
448	20240408	121500	804315650	19060	19060	19060	19060	3
449	20240408	121400	804258470	19060	19040	19060	19040	83
450	20240408	121300	802678130	19040	19040	19040	19040	0
451	20240408	121200	802678130	19040	19060	19080	19040	40
452	20240408	121100	801915650	19040	19050	19060	19040	124
453	20240408	121000	799553810	19140	19140	19140	19140	0
454	20240408	120900	799553810	19140	18990	19140	18980	618
455	20240408	120800	787767980	18970	18970	18970	18960	81
456	20240408	120700	786231450	18960	18970	18970	18960	51
457	20240408	120600	785264010	18960	18960	18960	18960	0
458	20240408	120500	785264010	18960	18970	18970	18960	318
459	20240408	120400	779234600	18970	18970	18970	18970	28
460	20240408	120300	778703440	18970	18970	18970	18970	7
461	20240408	120200	778570650	18970	18970	18970	18960	112
462	20240408	120100	776446060	18980	18980	18980	18980	1
463	20240408	120000	776427080	18980	18980	18980	18980	1
464	20240408	115900	776408100	18970	18970	18970	18970	81
465	20240408	115800	774871530	18980	18990	18990	18980	3
466	20240408	115700	774814580	18980	18990	18990	18980	54
467	20240408	115600	773789150	18970	18990	18990	18970	85
468	20240408	115500	772176540	18980	18980	18980	18980	1
469	20240408	115400	772157560	18980	18970	19000	18970	88
470	20240408	115300	770487810	18970	18990	19000	18970	174
471	20240408	115200	767185010	19000	18990	19000	18990	41
472	20240408	115100	766406070	18990	18990	18990	18990	1
473	20240408	115000	766387080	18970	18960	18970	18960	203
474	20240408	114900	762536970	18970	18970	18970	18970	0
475	20240408	114800	762536970	18970	18970	18970	18970	1
476	20240408	114700	762518000	18970	18970	18970	18970	16
477	20240408	114600	762214480	18990	18970	18990	18960	629
478	20240408	114500	750284550	18960	18970	18980	18960	148
479	20240408	114400	747476240	18970	18960	18980	18960	80
480	20240408	114300	745958400	18960	18970	18990	18960	54
481	20240408	114200	744934270	18970	18970	18970	18960	111
482	20240408	114100	742828660	18960	18960	18970	18960	85
483	20240408	114000	741217050	18970	18960	18970	18960	176
484	20240408	113900	737879070	18970	18970	18970	18960	3
485	20240408	113800	737822170	18960	18970	18970	18960	86
486	20240408	113700	736191560	18970	18970	18970	18970	2
487	20240408	113600	736153620	18960	18970	18970	18960	12
488	20240408	113500	735925990	18960	18970	18970	18960	162
489	20240408	113400	732854050	18970	18970	18970	18970	1
490	20240408	113300	732835080	18960	18970	18970	18960	2
491	20240408	113200	732797150	18970	18970	18970	18960	99
492	20240408	113100	730919950	18970	18970	18990	18970	19
493	20240408	113000	730559460	18960	18970	18970	18960	118
494	20240408	112900	728322060	18970	18970	18970	18960	91
495	20240408	112800	726596630	18960	18970	18970	18960	24
496	20240408	112700	726141550	18970	18970	18970	18960	3
497	20240408	112600	726084650	18960	18990	18990	18960	140
498	20240408	112500	723427600	18990	18970	18990	18970	2
499	20240408	112400	723389640	18990	18990	18990	18990	42
500	20240408	112300	722592060	18970	18990	18990	18970	102
501	20240408	112200	720656720	18990	18970	18990	18960	70
502	20240408	112100	719328840	18970	18970	18970	18960	15
503	20240408	112000	719044370	18960	18970	18970	18960	93
504	20240408	111900	717280990	18970	18970	18970	18960	8
505	20240408	111800	717129240	18970	18970	18970	18970	4
506	20240408	111700	717053360	18960	18980	18980	18960	87
507	20240408	111600	715403390	18970	18980	18980	18970	79
508	20240408	111500	713904710	18980	18960	18980	18960	678
509	20240408	111400	701043610	18950	18960	18960	18950	671
510	20240408	111300	688322540	18960	18960	18960	18960	0
511	20240408	111200	688322540	18960	18970	18970	18960	182
512	20240408	111100	684870820	18960	18960	18960	18960	194
513	20240408	111000	681192580	18960	18960	18960	18960	92
514	20240408	110900	679448260	18960	18970	18970	18960	284
515	20240408	110800	674060920	18960	18970	18970	18960	255
516	20240408	110700	669224470	18980	18970	18990	18970	40
517	20240408	110600	668465600	18970	18960	18970	18950	390
518	20240408	110500	661071370	18960	18960	18970	18950	720
519	20240408	110400	647420200	18960	18960	18960	18950	168
520	20240408	110300	644235500	18980	18970	18980	18970	355
521	20240408	110200	637499960	18950	18960	18960	18950	269
522	20240408	110100	632402220	18960	18960	18960	18960	49
523	20240408	110000	631473180	18960	19010	19010	18960	618
524	20240408	105900	619737610	19010	19010	19020	19010	627
525	20240408	105800	607818180	19010	19170	19170	19010	6573
526	20240408	105700	482134940	19160	19190	19190	19160	380
527	20240408	105600	474848420	19190	19200	19200	19190	338
528	20240408	105500	468362080	19190	19200	19210	19190	3100
529	20240408	105400	408843050	19210	19210	19210	19210	1
530	20240408	105300	408823840	19200	19210	19210	19200	231
531	20240408	105200	404388230	19210	19210	19210	19210	30
532	20240408	105100	403811930	19210	19210	19210	19210	5
533	20240408	105000	403715880	19210	19220	19220	19210	91
534	20240408	104900	401967670	19220	19220	19220	19220	0
535	20240408	104800	401967670	19220	19210	19220	19210	212
536	20240408	104700	397895050	19210	19200	19210	19200	101
537	20240408	104600	395955650	19210	19210	19210	19200	432
538	20240408	104500	387657110	19210	19210	19210	19210	67
539	20240408	104400	386370040	19210	19220	19220	19210	43
540	20240408	104300	385543610	19220	19220	19220	19220	0
541	20240408	104200	385543610	19220	19220	19220	19220	6
542	20240408	104100	385428290	19210	19220	19220	19210	149
543	20240408	104000	382565360	19220	19220	19220	19220	10
544	20240408	103900	382373160	19220	19220	19220	19220	1
545	20240408	103800	382353940	19210	19210	19210	19210	466
546	20240408	103700	373402080	19220	19220	19220	19220	72
547	20240408	103600	372018240	19230	19230	19230	19230	2
548	20240408	103500	371979780	19230	19240	19240	19230	90
549	20240408	103400	370249000	19260	19240	19260	19230	206
550	20240408	103300	366286610	19240	19240	19240	19240	10
551	20240408	103200	366094210	19230	19240	19240	19230	96
552	20240408	103100	364248000	19240	19240	19240	19240	27
553	20240408	103000	363728520	19230	19230	19230	19230	0
554	20240408	102900	363728520	19230	19230	19240	19230	482
555	20240408	102800	354458490	19220	19210	19220	19210	4
556	20240408	102700	354381620	19220	19220	19220	19220	29
557	20240408	102600	353824240	19210	19220	19220	19210	83
558	20240408	102500	352229790	19220	19220	19220	19220	4
559	20240408	102400	352152910	19220	19220	19220	19220	0
560	20240408	102300	352152910	19220	19220	19220	19210	101
561	20240408	102200	350212510	19210	19220	19220	19210	29
562	20240408	102100	349655160	19210	19210	19210	19210	0
563	20240408	102000	349655160	19210	19230	19230	19210	162
564	20240408	101900	346542750	19230	19220	19230	19220	18
565	20240408	101800	346196770	19220	19220	19220	19220	1
566	20240408	101700	346177550	19220	19220	19220	19210	124
567	20240408	101600	343795110	19210	19230	19230	19210	29
568	20240408	101500	343237640	19210	19220	19220	19210	71
569	20240408	101400	341873050	19210	19220	19220	19210	57
570	20240408	101300	340777540	19210	19220	19220	19210	474
571	20240408	101200	331667510	19220	19220	19230	19220	32
572	20240408	101100	331052450	19210	19230	19230	19210	241
573	20240408	101000	326420260	19230	19250	19250	19210	507
574	20240408	100900	316674190	19250	19240	19340	19240	216
575	20240408	100800	312500930	19250	19270	19290	19220	147
576	20240408	100700	309674090	19250	19240	19250	19240	3
577	20240408	100600	309616350	19240	19240	19240	19240	1
578	20240408	100500	309597110	19240	19230	19240	19220	213
579	20240408	100400	305501590	19240	19320	19320	19230	385
580	20240408	100300	298090550	19310	19310	19310	19310	2
581	20240408	100200	298051930	19310	19330	19330	19310	52
582	20240408	100100	297047040	19340	19240	19340	19240	177
583	20240408	100000	293627540	19240	19230	19310	19230	126
584	20240408	095900	291201670	19230	19230	19230	19230	3
585	20240408	095800	291143980	19240	19230	19240	19230	63
586	20240408	095700	289932200	19220	19230	19230	19220	13
587	20240408	095600	289682240	19220	19230	19240	19220	131
588	20240408	095500	287162840	19260	19260	19260	19260	6
589	20240408	095400	287047280	19270	19230	19270	19220	105
590	20240408	095300	285027700	19250	19220	19250	19220	53
591	20240408	095200	284009010	19220	19280	19280	19220	221
592	20240408	095100	279754810	19280	19280	19280	19280	2
593	20240408	095000	279716250	19280	19240	19280	19240	233
594	20240408	094900	275230670	19250	19260	19260	19250	125
595	20240408	094800	272823730	19280	19290	19320	19280	46
596	20240408	094700	271935850	19280	19230	19290	19220	44
597	20240408	094600	271089420	19230	19230	19240	19210	157
598	20240408	094500	268071890	19240	19220	19260	19220	54
599	20240408	094400	267033460	19230	19220	19290	19220	37
600	20240408	094300	266321800	19260	19230	19260	19220	118
601	20240408	094200	264053040	19240	19280	19280	19240	32
602	20240408	094100	263437040	19250	19220	19250	19200	298
603	20240408	094000	257708000	19220	19220	19220	19200	449
604	20240408	093900	249083730	19220	19210	19220	19210	34
605	20240408	093800	248430310	19220	19200	19220	19200	354
606	20240408	093700	241629710	19210	19250	19270	19200	1206
607	20240408	093600	218463350	19270	19220	19270	19220	61
608	20240408	093500	217290590	19220	19250	19280	19220	117
609	20240408	093400	215040280	19250	19230	19270	19230	93
610	20240408	093300	213251420	19230	19310	19310	19220	453
611	20240408	093200	204516790	19300	19300	19310	19300	85
612	20240408	093100	202876280	19300	19300	19310	19300	402
613	20240408	093000	195117660	19300	19340	19340	19300	133
614	20240408	092900	192549030	19350	19370	19390	19350	104
615	20240408	092800	190535990	19370	19410	19410	19370	1499
616	20240408	092700	161458120	19400	19410	19410	19400	3
617	20240408	092600	161399910	19400	19410	19410	19400	95
618	20240408	092500	159556020	19410	19410	19410	19400	76
619	20240408	092400	158081460	19400	19400	19400	19400	5
620	20240408	092300	157984460	19410	19420	19420	19410	31
621	20240408	092200	157382740	19420	19420	19420	19400	106
622	20240408	092100	155325360	19420	19420	19420	19410	482
623	20240408	092000	145968530	19430	19420	19430	19420	216
624	20240408	091900	141773410	19420	19430	19430	19420	78
625	20240408	091800	140257930	19430	19450	19460	19430	521
626	20240408	091700	130121910	19450	19450	19450	19450	47
627	20240408	091600	129207760	19450	19500	19500	19450	1441
628	20240408	091500	101109930	19500	19510	19510	19500	209
629	20240408	091400	97034410	19510	19500	19510	19500	44
630	20240408	091300	96176350	19510	19520	19520	19500	749
631	20240408	091200	81563570	19510	19530	19530	19510	150
632	20240408	091100	78635570	19530	19540	19550	19520	218
633	20240408	091000	74377240	19550	19610	19610	19520	1280
634	20240408	090900	49294920	19610	19610	19620	19600	385
635	20240408	090800	41744940	19620	19640	19680	19620	185
636	20240408	090700	38108700	19630	19620	19630	19610	128
637	20240408	090600	35597340	19620	19630	19640	19620	7
638	20240408	090500	35459950	19610	19720	19720	19600	576
639	20240408	090400	24149350	19960	19960	19960	19960	4
640	20240408	090300	24069510	19690	19750	19760	19690	583
641	20240408	090200	12566160	19790	19760	19790	19760	34
642	20240408	090100	11894140	19800	19910	19910	19800	152
643	20240408	090000	8879300	20000	20600	20600	20000	436