KissMeData/003090/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183700	869163930	19790	19790	19790	19790	3961
3	20240402	183600	869163930	19790	19790	19790	19790	0
4	20240402	183500	869163930	19790	19790	19790	19790	0
5	20240402	183400	869163930	19790	19790	19790	19790	0
6	20240402	183300	869163930	19790	19790	19790	19790	0
7	20240402	183200	869163930	19790	19790	19790	19790	0
8	20240402	183100	869163930	19790	19790	19790	19790	0
9	20240402	183000	869163930	19790	19790	19790	19790	0
10	20240402	182900	869163930	19790	19790	19790	19790	0
11	20240402	182800	869163930	19790	19790	19790	19790	0
12	20240402	182700	869163930	19790	19790	19790	19790	0
13	20240402	182600	869163930	19790	19790	19790	19790	0
14	20240402	182500	869163930	19790	19790	19790	19790	0
15	20240402	182400	869163930	19790	19790	19790	19790	0
16	20240402	182300	869163930	19790	19790	19790	19790	0
17	20240402	182200	869163930	19790	19790	19790	19790	0
18	20240402	182100	869163930	19790	19790	19790	19790	0
19	20240402	182000	869163930	19790	19790	19790	19790	0
20	20240402	181900	869163930	19790	19790	19790	19790	0
21	20240402	181800	869163930	19790	19790	19790	19790	0
22	20240402	181700	869163930	19790	19790	19790	19790	0
23	20240402	181600	869163930	19790	19790	19790	19790	0
24	20240402	181500	869163930	19790	19790	19790	19790	0
25	20240402	181400	869163930	19790	19790	19790	19790	0
26	20240402	181300	869163930	19790	19790	19790	19790	0
27	20240402	181200	869163930	19790	19790	19790	19790	0
28	20240402	181100	869163930	19790	19790	19790	19790	0
29	20240402	181000	869163930	19790	19790	19790	19790	0
30	20240402	180900	869163930	19790	19790	19790	19790	0
31	20240402	180800	869163930	19790	19790	19790	19790	0
32	20240402	180700	869163930	19790	19790	19790	19790	3961
33	20240402	180600	869163930	19790	19790	19790	19790	0
34	20240402	180500	869163930	19790	19790	19790	19790	0
35	20240402	180400	869163930	19790	19790	19790	19790	0
36	20240402	180300	869163930	19790	19790	19790	19790	0
37	20240402	180200	869163930	19790	19790	19790	19790	0
38	20240402	180100	869163930	19790	19790	19790	19790	0
39	20240402	180000	869163930	19790	19790	19790	19790	0
40	20240402	175900	869163930	19790	19790	19790	19790	0
41	20240402	175800	869163930	19790	19790	19790	19790	0
42	20240402	175700	869163930	19790	19790	19790	19790	0
43	20240402	175600	869163930	19790	19790	19790	19790	0
44	20240402	175500	869163930	19790	19790	19790	19790	0
45	20240402	175400	869163930	19790	19790	19790	19790	0
46	20240402	175300	869163930	19790	19790	19790	19790	0
47	20240402	175200	869163930	19790	19790	19790	19790	0
48	20240402	175100	869163930	19790	19790	19790	19790	0
49	20240402	175000	869163930	19790	19790	19790	19790	0
50	20240402	174900	869163930	19790	19790	19790	19790	0
51	20240402	174800	869163930	19790	19790	19790	19790	0
52	20240402	174700	869163930	19790	19790	19790	19790	0
53	20240402	174600	869163930	19790	19790	19790	19790	0
54	20240402	174500	869163930	19790	19790	19790	19790	0
55	20240402	174400	869163930	19790	19790	19790	19790	0
56	20240402	174300	869163930	19790	19790	19790	19790	0
57	20240402	174200	869163930	19790	19790	19790	19790	0
58	20240402	174100	869163930	19790	19790	19790	19790	0
59	20240402	174000	869163930	19790	19790	19790	19790	0
60	20240402	173900	869163930	19790	19790	19790	19790	0
61	20240402	173800	869163930	19790	19790	19790	19790	0
62	20240402	173700	869163930	19790	19790	19790	19790	3961
63	20240402	173600	869163930	19790	19790	19790	19790	0
64	20240402	173500	869163930	19790	19790	19790	19790	0
65	20240402	173400	869163930	19790	19790	19790	19790	0
66	20240402	173300	869163930	19790	19790	19790	19790	0
67	20240402	173200	869163930	19790	19790	19790	19790	0
68	20240402	173100	869163930	19790	19790	19790	19790	0
69	20240402	173000	869163930	19790	19790	19790	19790	0
70	20240402	172900	869163930	19790	19790	19790	19790	0
71	20240402	172800	869163930	19790	19790	19790	19790	0
72	20240402	172700	869163930	19790	19790	19790	19790	0
73	20240402	172600	869163930	19790	19790	19790	19790	0
74	20240402	172500	869163930	19790	19790	19790	19790	0
75	20240402	172400	869163930	19790	19790	19790	19790	0
76	20240402	172300	869163930	19790	19790	19790	19790	0
77	20240402	172200	869163930	19790	19790	19790	19790	0
78	20240402	172100	869163930	19790	19790	19790	19790	0
79	20240402	172000	869163930	19790	19790	19790	19790	0
80	20240402	171900	869163930	19790	19790	19790	19790	0
81	20240402	171800	869163930	19790	19790	19790	19790	0
82	20240402	171700	869163930	19790	19790	19790	19790	0
83	20240402	171600	869163930	19790	19790	19790	19790	0
84	20240402	171500	869163930	19790	19790	19790	19790	0
85	20240402	171400	869163930	19790	19790	19790	19790	0
86	20240402	171300	869163930	19790	19790	19790	19790	0
87	20240402	171200	869163930	19790	19790	19790	19790	0
88	20240402	171100	869163930	19790	19790	19790	19790	0
89	20240402	171000	869163930	19790	19790	19790	19790	0
90	20240402	170900	869163930	19790	19790	19790	19790	0
91	20240402	170800	869163930	19790	19790	19790	19790	0
92	20240402	170700	869163930	19790	19790	19790	19790	3961
93	20240402	170600	869163930	19790	19790	19790	19790	0
94	20240402	170500	869163930	19790	19790	19790	19790	0
95	20240402	170400	869163930	19790	19790	19790	19790	0
96	20240402	170300	869163930	19790	19790	19790	19790	0
97	20240402	170200	869163930	19790	19790	19790	19790	0
98	20240402	170100	869163930	19790	19790	19790	19790	0
99	20240402	170000	869163930	19790	19790	19790	19790	0
100	20240402	165900	869163930	19790	19790	19790	19790	0
101	20240402	165800	869163930	19790	19790	19790	19790	0
102	20240402	165700	869163930	19790	19790	19790	19790	0
103	20240402	165600	869163930	19790	19790	19790	19790	0
104	20240402	165500	869163930	19790	19790	19790	19790	0
105	20240402	165400	869163930	19790	19790	19790	19790	0
106	20240402	165300	869163930	19790	19790	19790	19790	0
107	20240402	165200	869163930	19790	19790	19790	19790	0
108	20240402	165100	869163930	19790	19790	19790	19790	0
109	20240402	165000	869163930	19790	19790	19790	19790	0
110	20240402	164900	869163930	19790	19790	19790	19790	0
111	20240402	164800	869163930	19790	19790	19790	19790	0
112	20240402	164700	869163930	19790	19790	19790	19790	0
113	20240402	164600	869163930	19790	19790	19790	19790	0
114	20240402	164500	869163930	19790	19790	19790	19790	0
115	20240402	164400	869163930	19790	19790	19790	19790	0
116	20240402	164300	869163930	19790	19790	19790	19790	0
117	20240402	164200	869163930	19790	19790	19790	19790	0
118	20240402	164100	869163930	19790	19790	19790	19790	0
119	20240402	164000	869163930	19790	19790	19790	19790	0
120	20240402	163900	869163930	19790	19790	19790	19790	0
121	20240402	163800	869163930	19790	19790	19790	19790	0
122	20240402	163700	869163930	19790	19790	19790	19790	3961
123	20240402	163600	869163930	19790	19790	19790	19790	0
124	20240402	163500	869163930	19790	19790	19790	19790	0
125	20240402	163400	869163930	19790	19790	19790	19790	0
126	20240402	163300	869163930	19790	19790	19790	19790	0
127	20240402	163200	869163930	19790	19790	19790	19790	0
128	20240402	163100	869163930	19790	19790	19790	19790	0
129	20240402	163000	869163930	19790	19790	19790	19790	0
130	20240402	162900	869163930	19790	19790	19790	19790	0
131	20240402	162800	869163930	19790	19790	19790	19790	0
132	20240402	162700	869163930	19790	19790	19790	19790	0
133	20240402	162600	869163930	19790	19790	19790	19790	0
134	20240402	162500	869163930	19790	19790	19790	19790	0
135	20240402	162400	869163930	19790	19790	19790	19790	0
136	20240402	162300	869163930	19790	19790	19790	19790	0
137	20240402	162200	869163930	19790	19790	19790	19790	0
138	20240402	162100	869163930	19790	19790	19790	19790	0
139	20240402	162000	869163930	19790	19790	19790	19790	0
140	20240402	161900	869163930	19790	19790	19790	19790	0
141	20240402	161800	869163930	19790	19790	19790	19790	0
142	20240402	161700	869163930	19790	19790	19790	19790	0
143	20240402	161600	869163930	19790	19790	19790	19790	0
144	20240402	161500	869163930	19790	19790	19790	19790	0
145	20240402	161400	869163930	19790	19790	19790	19790	0
146	20240402	161300	869163930	19790	19790	19790	19790	0
147	20240402	161200	869163930	19790	19790	19790	19790	0
148	20240402	161100	869163930	19790	19790	19790	19790	0
149	20240402	161000	869163930	19790	19790	19790	19790	0
150	20240402	160900	869163930	19790	19790	19790	19790	0
151	20240402	160800	869163930	19790	19790	19790	19790	0
152	20240402	160700	869163930	19790	19790	19790	19790	3961
153	20240402	160600	869163930	19790	19790	19790	19790	0
154	20240402	160500	869163930	19790	19790	19790	19790	0
155	20240402	160400	869163930	19790	19790	19790	19790	0
156	20240402	160300	869163930	19790	19790	19790	19790	0
157	20240402	160200	869163930	19790	19790	19790	19790	0
158	20240402	160100	869163930	19790	19790	19790	19790	0
159	20240402	160000	869163930	19790	19790	19790	19790	0
160	20240402	155900	869163930	19790	19790	19790	19790	0
161	20240402	155800	869163930	19790	19790	19790	19790	0
162	20240402	155700	869163930	19790	19790	19790	19790	0
163	20240402	155600	869163930	19790	19790	19790	19790	0
164	20240402	155500	869163930	19790	19790	19790	19790	0
165	20240402	155400	869163930	19790	19790	19790	19790	0
166	20240402	155300	869163930	19790	19790	19790	19790	0
167	20240402	155200	869163930	19790	19790	19790	19790	0
168	20240402	155100	869163930	19790	19790	19790	19790	0
169	20240402	155000	869163930	19790	19790	19790	19790	0
170	20240402	154900	869163930	19790	19790	19790	19790	0
171	20240402	154800	869163930	19790	19790	19790	19790	0
172	20240402	154700	869163930	19790	19790	19790	19790	0
173	20240402	154600	869163930	19790	19790	19790	19790	0
174	20240402	154500	869163930	19790	19790	19790	19790	0
175	20240402	154400	869163930	19790	19790	19790	19790	0
176	20240402	154300	869163930	19790	19790	19790	19790	0
177	20240402	154200	869163930	19790	19790	19790	19790	0
178	20240402	154100	869163930	19790	19790	19790	19790	0
179	20240402	154000	869163930	19790	19790	19790	19790	0
180	20240402	153900	869163930	19790	19790	19790	19790	0
181	20240402	153800	869163930	19790	19790	19790	19790	0
182	20240402	153700	869163930	19790	19790	19790	19790	3961
183	20240402	153600	869163930	19790	19790	19790	19790	0
184	20240402	153500	869163930	19790	19790	19790	19790	0
185	20240402	153400	869163930	19790	19790	19790	19790	0
186	20240402	153300	869163930	19790	19790	19790	19790	0
187	20240402	153200	869163930	19790	19790	19790	19790	0
188	20240402	153100	869163930	19790	19790	19790	19790	0
189	20240402	153000	869163930	19790	19790	19790	19790	3961
190	20240402	152900	790775740	19830	19830	19830	19830	0
191	20240402	152800	790775740	19830	19830	19830	19830	0
192	20240402	152700	790775740	19830	19830	19830	19830	0
193	20240402	152600	790775740	19830	19830	19830	19830	0
194	20240402	152500	790775740	19830	19830	19830	19830	0
195	20240402	152400	790775740	19830	19830	19830	19830	0
196	20240402	152300	790775740	19830	19830	19830	19830	0
197	20240402	152200	790775740	19830	19830	19830	19830	0
198	20240402	152100	790775740	19830	19830	19830	19830	0
199	20240402	152000	790775740	19830	19830	19830	19830	0
200	20240402	151900	790775740	19830	19820	19830	19820	56
201	20240402	151800	789665570	19820	19830	19830	19820	95
202	20240402	151700	787782290	19830	19850	19850	19830	370
203	20240402	151600	780439650	19850	19850	19850	19850	37
204	20240402	151500	779705200	19850	19850	19850	19850	88
205	20240402	151400	777958400	19850	19860	19870	19850	173
206	20240402	151300	774522610	19860	19860	19870	19860	113
207	20240402	151200	772277470	19860	19870	19880	19860	255
208	20240402	151100	767211040	19870	19870	19870	19870	15
209	20240402	151000	766912990	19870	19880	19880	19870	21
210	20240402	150900	766495650	19870	19870	19870	19870	1
211	20240402	150800	766475780	19880	19880	19880	19880	11
212	20240402	150700	766257100	19880	19880	19880	19880	0
213	20240402	150600	766257100	19880	19870	19880	19870	16
214	20240402	150500	765939030	19880	19880	19880	19880	5
215	20240402	150400	765839630	19880	19880	19880	19880	90
216	20240402	150300	764050430	19880	19890	19890	19880	34
217	20240402	150200	763374190	19900	19900	19900	19900	45
218	20240402	150100	762478690	19890	19890	19890	19890	1
219	20240402	150000	762458800	19870	19880	19880	19870	6
220	20240402	145900	762339530	19880	19880	19880	19880	0
221	20240402	145800	762339530	19880	19880	19880	19880	162
222	20240402	145700	759118970	19870	19870	19880	19870	428
223	20240402	145600	750613850	19870	19890	19890	19870	2813
224	20240402	145500	694709010	19880	19890	19890	19880	331
225	20240402	145400	688127550	19900	19890	19900	19890	27
226	20240402	145300	687590260	19890	19890	19890	19890	1
227	20240402	145200	687570370	19900	19900	19900	19900	27
228	20240402	145100	687033070	19890	19890	19890	19890	0
229	20240402	145000	687033070	19890	19890	19890	19890	55
230	20240402	144900	685939120	19880	19880	19880	19880	25
231	20240402	144800	685442120	19880	19910	19910	19880	433
232	20240402	144700	676826720	19900	19900	19900	19900	0
233	20240402	144600	676826720	19900	19910	19910	19900	34
234	20240402	144500	676149860	19900	19920	19920	19900	271
235	20240402	144400	670752900	19930	19950	19950	19930	84
236	20240402	144300	669077670	19940	19940	19940	19940	0
237	20240402	144200	669077670	19940	19950	19950	19940	13
238	20240402	144100	668818330	19950	19950	19950	19950	27
239	20240402	144000	668279680	19940	19940	19940	19940	2
240	20240402	143900	668239800	19950	19950	19950	19940	537
241	20240402	143800	657526760	19950	19950	19950	19950	0
242	20240402	143700	657526760	19950	19940	19950	19940	26
243	20240402	143600	657008070	19950	19950	19950	19950	0
244	20240402	143500	657008070	19950	19950	19950	19950	68
245	20240402	143400	655651470	19960	19950	19960	19950	59
246	20240402	143300	654474410	19950	19950	19950	19950	25
247	20240402	143200	653975660	19950	19940	19950	19940	7
248	20240402	143100	653836060	19940	19930	19950	19930	48
249	20240402	143000	652879080	19920	19920	19920	19920	1
250	20240402	142900	652859160	19930	19920	19930	19920	27
251	20240402	142800	652321060	19910	19910	19910	19910	1
252	20240402	142700	652301150	19900	19900	19900	19900	0
253	20240402	142600	652301150	19900	19920	19920	19900	150
254	20240402	142500	649314180	19950	19910	19960	19910	70
255	20240402	142400	647920150	19900	19900	19900	19900	63
256	20240402	142300	646666450	19900	19900	19900	19890	280
257	20240402	142200	641094700	19900	19900	19900	19900	10
258	20240402	142100	640895700	19900	19910	19910	19900	26
259	20240402	142000	640378050	19900	19910	19910	19900	30
260	20240402	141900	639781040	19910	19900	19910	19900	27
261	20240402	141800	639243480	19910	19910	19910	19910	0
262	20240402	141700	639243480	19910	19910	19910	19910	25
263	20240402	141600	638745730	19900	19900	19900	19900	124
264	20240402	141500	636278130	19910	19900	19910	19900	110
265	20240402	141400	634088860	19900	19900	19900	19900	0
266	20240402	141300	634088860	19900	19910	19910	19900	37
267	20240402	141200	633352310	19900	19900	19900	19900	0
268	20240402	141100	633352310	19900	19900	19900	19900	0
269	20240402	141000	633352310	19900	19910	19910	19900	246
270	20240402	140900	628456550	19910	19910	19910	19910	0
271	20240402	140800	628456550	19910	19910	19910	19910	26
272	20240402	140700	627938890	19900	19900	19900	19900	0
273	20240402	140600	627938890	19900	19900	19910	19900	154
274	20240402	140500	624873770	19900	19900	19900	19900	1
275	20240402	140400	624853870	19910	19900	19910	19900	147
276	20240402	140300	621928320	19910	19910	19910	19910	0
277	20240402	140200	621928320	19910	19910	19910	19910	26
278	20240402	140100	621410660	19930	19930	19930	19930	6
279	20240402	140000	621291080	19910	19910	19910	19910	113
280	20240402	135900	619041250	19910	19910	19910	19910	1
281	20240402	135800	619021340	19910	19910	19910	19910	27
282	20240402	135700	618483770	19900	19900	19900	19900	1
283	20240402	135600	618463870	19910	19910	19910	19910	25
284	20240402	135500	617966120	19910	19910	19910	19910	20
285	20240402	135400	617567920	19910	19910	19910	19910	30
286	20240402	135300	616970620	19900	19900	19900	19900	0
287	20240402	135200	616970620	19900	19920	19920	19900	84
288	20240402	135100	615298220	19920	19920	19920	19920	0
289	20240402	135000	615298220	19920	19920	19920	19920	31
290	20240402	134900	614680700	19920	19920	19920	19920	0
291	20240402	134800	614680700	19920	19910	19920	19910	27
292	20240402	134700	614142870	19920	19920	19920	19920	1
293	20240402	134600	614122950	19920	19920	19920	19920	25
294	20240402	134500	613624950	19920	19920	19920	19920	0
295	20240402	134400	613624950	19920	19920	19920	19920	26
296	20240402	134300	613107030	19910	19910	19910	19910	0
297	20240402	134200	613107030	19910	19910	19910	19910	19
298	20240402	134100	612728740	19910	19910	19910	19910	5
299	20240402	134000	612629190	19910	19910	19910	19910	2
300	20240402	133900	612589370	19910	19910	19910	19910	38
301	20240402	133800	611832790	19910	19910	19910	19910	0
302	20240402	133700	611832790	19910	19900	19910	19900	84
303	20240402	133600	610160930	19910	19910	19910	19910	36
304	20240402	133500	609444170	19910	19910	19910	19910	27
305	20240402	133400	608906600	19910	19910	19910	19910	0
306	20240402	133300	608906600	19910	19910	19910	19910	26
307	20240402	133200	608388940	19910	19910	19910	19910	1
308	20240402	133100	608369030	19890	19890	19890	19890	0
309	20240402	133000	608369030	19890	19890	19890	19890	0
310	20240402	132900	608369030	19890	19900	19910	19890	96
311	20240402	132800	606459020	19890	19890	19890	19890	0
312	20240402	132700	606459020	19890	19890	19890	19890	41
313	20240402	132600	605643530	19890	19890	19890	19890	0
314	20240402	132500	605643530	19890	19880	19890	19880	137
315	20240402	132400	602919720	19880	19880	19880	19880	0
316	20240402	132300	602919720	19880	19890	19890	19880	33
317	20240402	132200	602263430	19880	19880	19880	19880	2
318	20240402	132100	602223670	19880	19880	19880	19880	117
319	20240402	132000	599897710	19880	19880	19880	19880	0
320	20240402	131900	599897710	19880	19880	19880	19880	25
321	20240402	131800	599400710	19880	19890	19890	19880	407
322	20240402	131700	591309080	19890	19890	19890	19890	28
323	20240402	131600	590752160	19880	19880	19880	19880	0
324	20240402	131500	590752160	19880	19880	19880	19880	0
325	20240402	131400	590752160	19880	19880	19880	19880	0
326	20240402	131300	590752160	19880	19900	19900	19880	680
327	20240402	131200	577221950	19910	19910	19910	19910	0
328	20240402	131100	577221950	19910	19910	19910	19910	11
329	20240402	131000	577002940	19900	19900	19900	19900	0
330	20240402	130900	577002940	19900	19900	19900	19900	250
331	20240402	130800	572027940	19900	19900	19900	19900	1
332	20240402	130700	572008040	19910	19910	19910	19910	5
333	20240402	130600	571908490	19900	19900	19900	19900	31
334	20240402	130500	571291590	19900	19900	19900	19900	0
335	20240402	130400	571291590	19900	19910	19910	19900	75
336	20240402	130300	569798970	19920	19920	19920	19920	0
337	20240402	130200	569798970	19920	19920	19920	19920	0
338	20240402	130100	569798970	19920	19920	19920	19920	1
339	20240402	130000	569779050	19920	19920	19920	19920	0
340	20240402	125900	569779050	19920	19920	19920	19920	10
341	20240402	125800	569579850	19920	19920	19920	19920	0
342	20240402	125700	569579850	19920	19920	19920	19920	0
343	20240402	125600	569579850	19920	19920	19920	19920	34
344	20240402	125500	568902570	19910	19910	19910	19910	0
345	20240402	125400	568902570	19910	19910	19910	19910	11
346	20240402	125300	568683560	19920	19920	19920	19920	7
347	20240402	125200	568544120	19920	19920	19920	19920	2
348	20240402	125100	568504280	19920	19920	19920	19920	7
349	20240402	125000	568364840	19930	19930	19930	19930	30
350	20240402	124900	567766940	19910	19910	19910	19910	8
351	20240402	124800	567607660	19910	19910	19910	19910	0
352	20240402	124700	567607660	19910	19910	19910	19910	68
353	20240402	124600	566253780	19910	19910	19910	19910	0
354	20240402	124500	566253780	19910	19910	19910	19910	6
355	20240402	124400	566134320	19910	19910	19910	19910	0
356	20240402	124300	566134320	19910	19910	19910	19910	0
357	20240402	124200	566134320	19910	19910	19910	19910	0
358	20240402	124100	566134320	19910	19900	19910	19900	70
359	20240402	124000	564740820	19900	19900	19900	19900	0
360	20240402	123900	564740820	19900	19900	19900	19900	95
361	20240402	123800	562850320	19900	19910	19910	19900	274
362	20240402	123700	557397280	19910	19910	19910	19910	0
363	20240402	123600	557397280	19910	19910	19910	19910	0
364	20240402	123500	557397280	19910	19910	19910	19910	0
365	20240402	123400	557397280	19910	19940	19940	19910	36
366	20240402	123300	556679980	19910	19910	19910	19910	0
367	20240402	123200	556679980	19910	19910	19910	19910	0
368	20240402	123100	556679980	19910	19910	19910	19910	0
369	20240402	123000	556679980	19910	19910	19910	19910	79
370	20240402	122900	555107090	19900	19910	19910	19900	18
371	20240402	122800	554748790	19900	19910	19910	19900	1019
372	20240402	122700	534469840	19910	19910	19910	19910	0
373	20240402	122600	534469840	19910	19910	19910	19910	0
374	20240402	122500	534469840	19910	19910	19910	19910	0
375	20240402	122400	534469840	19910	19910	19910	19910	0
376	20240402	122300	534469840	19910	19910	19910	19910	0
377	20240402	122200	534469840	19910	19910	19910	19910	0
378	20240402	122100	534469840	19910	19910	19910	19910	0
379	20240402	122000	534469840	19910	19910	19910	19910	0
380	20240402	121900	534469840	19910	19910	19910	19910	0
381	20240402	121800	534469840	19910	19910	19910	19910	0
382	20240402	121700	534469840	19910	19910	19910	19910	0
383	20240402	121600	534469840	19910	19920	19920	19910	518
384	20240402	121500	524156450	19920	19920	19920	19920	0
385	20240402	121400	524156450	19920	19920	19920	19920	17
386	20240402	121300	523817810	19960	19960	19960	19960	0
387	20240402	121200	523817810	19960	19950	19960	19950	5
388	20240402	121100	523718040	19940	19940	19940	19940	1
389	20240402	121000	523698100	19990	19990	19990	19990	0
390	20240402	120900	523698100	19990	19990	19990	19990	0
391	20240402	120800	523698100	19990	19990	19990	19990	0
392	20240402	120700	523698100	19990	19990	19990	19990	0
393	20240402	120600	523698100	19990	19910	19990	19900	290
394	20240402	120500	517923400	19900	19900	19900	19900	0
395	20240402	120400	517923400	19900	19900	19900	19900	0
396	20240402	120300	517923400	19900	19900	19900	19900	0
397	20240402	120200	517923400	19900	19950	19950	19880	871
398	20240402	120100	500591720	19950	19950	19950	19950	0
399	20240402	120000	500591720	19950	19950	19950	19950	0
400	20240402	115900	500591720	19950	19950	19950	19950	0
401	20240402	115800	500591720	19950	19990	19990	19950	143
402	20240402	115700	497733610	20000	20000	20000	20000	29
403	20240402	115600	497153610	19990	19990	19990	19990	0
404	20240402	115500	497153610	19990	19990	20000	19990	165
405	20240402	115400	493854120	20000	19940	20000	19940	19
406	20240402	115300	493474450	19950	19950	19950	19950	22
407	20240402	115200	493035550	19950	19950	19950	19950	13
408	20240402	115100	492776200	19950	19960	19960	19950	206
409	20240402	115000	488666230	19980	19990	20050	19980	44
410	20240402	114900	487786950	20000	20000	20000	20000	29
411	20240402	114800	487206950	20050	20000	20050	19990	122
412	20240402	114700	484766760	19970	19970	19970	19970	1
413	20240402	114600	484746790	19960	19960	19960	19960	0
414	20240402	114500	484746790	19960	19960	19960	19960	5
415	20240402	114400	484646990	19970	19970	19970	19970	6
416	20240402	114300	484527170	19970	19970	19970	19970	29
417	20240402	114200	483948040	19970	19970	19970	19970	0
418	20240402	114100	483948040	19970	19970	19970	19970	0
419	20240402	114000	483948040	19970	19970	19970	19970	0
420	20240402	113900	483948040	19970	19970	19970	19970	29
421	20240402	113800	483368910	19920	19910	19920	19910	58
422	20240402	113700	482213670	19900	19890	19900	19890	27
423	20240402	113600	481676520	19880	19880	19880	19880	0
424	20240402	113500	481676520	19880	19880	19880	19880	10
425	20240402	113400	481477720	19880	19880	19880	19880	0
426	20240402	113300	481477720	19880	19880	19880	19880	600
427	20240402	113200	469549720	19890	19890	19890	19890	0
428	20240402	113100	469549720	19890	19890	19890	19890	7
429	20240402	113000	469410490	19880	19880	19880	19880	0
430	20240402	112900	469410490	19880	19880	19880	19880	0
431	20240402	112800	469410490	19880	19890	19890	19880	101
432	20240402	112700	467402600	19890	19890	19890	19890	0
433	20240402	112600	467402600	19890	19890	19890	19890	0
434	20240402	112500	467402600	19890	19890	19890	19880	55
435	20240402	112400	466308940	19880	19880	19880	19880	0
436	20240402	112300	466308940	19880	19880	19880	19880	0
437	20240402	112200	466308940	19880	19880	19880	19880	0
438	20240402	112100	466308940	19880	19880	19880	19880	0
439	20240402	112000	466308940	19880	19880	19880	19880	0
440	20240402	111900	466308940	19880	19900	19900	19880	8
441	20240402	111800	466149860	19900	19900	19900	19900	7
442	20240402	111700	466010560	19900	19900	19900	19900	8
443	20240402	111600	465851360	19900	19900	19910	19900	19
444	20240402	111500	465473160	19900	19900	19900	19900	13
445	20240402	111400	465214460	19890	19890	19890	19890	0
446	20240402	111300	465214460	19890	19890	19890	19890	2
447	20240402	111200	465174680	19880	19880	19880	19880	0
448	20240402	111100	465174680	19880	19880	19880	19880	0
449	20240402	111000	465174680	19880	19880	19880	19880	4
450	20240402	110900	465095160	19870	19870	19870	19870	9
451	20240402	110800	464916330	19870	19870	19870	19870	11
452	20240402	110700	464697760	19870	19870	19870	19870	5
453	20240402	110600	464598410	19870	19870	19870	19870	1
454	20240402	110500	464578540	19870	19870	19870	19870	25
455	20240402	110400	464081790	19870	19870	19870	19870	0
456	20240402	110300	464081790	19870	19870	19870	19870	71
457	20240402	110200	462671020	19880	19880	19880	19880	2
458	20240402	110100	462631260	19870	19880	19880	19870	18
459	20240402	110000	462273510	19880	19880	19880	19880	5
460	20240402	105900	462174110	19870	19870	19870	19870	22
461	20240402	105800	461736970	19870	19860	19870	19860	3
462	20240402	105700	461677370	19860	19850	19860	19850	21
463	20240402	105600	461260320	19840	19790	19850	19790	20
464	20240402	105500	460864290	19790	19790	19790	19790	17
465	20240402	105400	460527860	19790	19790	19790	19790	168
466	20240402	105300	457203140	19770	19770	19770	19770	87
467	20240402	105200	455483150	19750	19750	19750	19750	0
468	20240402	105100	455483150	19750	19740	19760	19740	112
469	20240402	105000	453271590	19750	19750	19750	19750	0
470	20240402	104900	453271590	19750	19750	19750	19750	29
471	20240402	104800	452698840	19740	19740	19740	19740	0
472	20240402	104700	452698840	19740	19740	19740	19740	0
473	20240402	104600	452698840	19740	19750	19750	19740	108
474	20240402	104500	450566780	19760	19760	19760	19760	1
475	20240402	104400	450547020	19750	19760	19760	19750	31
476	20240402	104300	449934560	19760	19810	19810	19740	2021
477	20240402	104200	409955190	19810	19810	19810	19810	47
478	20240402	104100	409024120	19810	19810	19810	19810	0
479	20240402	104000	409024120	19810	19820	19820	19810	41
480	20240402	103900	408211840	19820	19810	19820	19810	42
481	20240402	103800	407379700	19810	19830	19830	19810	287
482	20240402	103700	401692580	19840	19840	19840	19840	0
483	20240402	103600	401692580	19840	19840	19840	19840	20
484	20240402	103500	401295780	19830	19840	19840	19830	34
485	20240402	103400	400621550	19830	19840	19840	19830	22
486	20240402	103300	400185270	19830	19830	19830	19830	2
487	20240402	103200	400145610	19830	19820	19830	19820	33
488	20240402	103100	399491540	19800	19800	19800	19800	0
489	20240402	103000	399491540	19800	19800	19800	19800	0
490	20240402	102900	399491540	19800	19800	19800	19800	19
491	20240402	102800	399115340	19800	19800	19800	19800	20
492	20240402	102700	398719340	19800	19820	19820	19790	122
493	20240402	102600	396303660	19820	19810	19820	19810	30
494	20240402	102500	395709120	19810	19840	19840	19800	1372
495	20240402	102400	368528460	19850	19860	19860	19850	128
496	20240402	102300	365987650	19880	19880	19880	19880	118
497	20240402	102200	363641810	19880	19850	19920	19850	189
498	20240402	102100	359888560	19850	19940	19940	19850	1291
499	20240402	102000	334192480	19940	19910	19940	19900	53
500	20240402	101900	333135940	19890	19990	19990	19890	50
501	20240402	101800	332140100	19940	19990	19990	19940	54
502	20240402	101700	331063290	19910	19910	19910	19910	1
503	20240402	101600	331043380	19920	19920	19920	19920	0
504	20240402	101500	331043380	19920	19890	19920	19890	32
505	20240402	101400	330406850	19910	19880	19920	19880	82
506	20240402	101300	328774760	19880	19900	19900	19880	80
507	20240402	101200	327183440	19900	19900	19900	19900	0
508	20240402	101100	327183440	19900	19890	19900	19890	15
509	20240402	101000	326884960	19900	19880	19900	19880	357
510	20240402	100900	319785660	19920	19920	19920	19920	1
511	20240402	100800	319765740	19920	19880	19920	19880	187
512	20240402	100700	316047020	19880	19890	19890	19880	442
513	20240402	100600	307258510	19900	19930	19930	19890	1084
514	20240402	100500	285680260	19930	19920	19930	19920	88
515	20240402	100400	283926720	19920	19960	19960	19920	286
516	20240402	100300	278220420	19970	19970	19970	19970	146
517	20240402	100200	275304800	19980	19980	19980	19980	0
518	20240402	100100	275304800	19980	19990	19990	19980	173
519	20240402	100000	271848100	19990	19990	19990	19990	46
520	20240402	095900	270928560	19990	20000	20000	19990	59
521	20240402	095800	269748700	20000	20000	20000	20000	0
522	20240402	095700	269748700	20000	20000	20000	20000	500
523	20240402	095600	259748700	20000	20000	20000	20000	0
524	20240402	095500	259748700	20000	20000	20000	20000	10
525	20240402	095400	259548700	20000	20000	20000	20000	1
526	20240402	095300	259528700	20000	20000	20000	20000	150
527	20240402	095200	256528700	20000	20000	20000	20000	3
528	20240402	095100	256468700	20000	20000	20000	20000	0
529	20240402	095000	256468700	20000	20000	20000	20000	81
530	20240402	094900	254848700	20000	20000	20000	20000	41
531	20240402	094800	254028700	20000	19990	20000	19990	98
532	20240402	094700	252069480	20000	20000	20000	20000	78
533	20240402	094600	250509480	20000	20000	20000	20000	0
534	20240402	094500	250509480	20000	20000	20000	20000	0
535	20240402	094400	250509480	20000	20000	20000	20000	0
536	20240402	094300	250509480	20000	20000	20000	20000	75
537	20240402	094200	249009480	20000	20000	20000	20000	58
538	20240402	094100	247849480	19990	19990	19990	19990	0
539	20240402	094000	247849480	19990	20050	20050	19990	31
540	20240402	093900	247229670	19990	20000	20050	19990	51
541	20240402	093800	246208680	20050	20050	20100	20050	35
542	20240402	093700	245506830	20050	19930	20050	19920	55
543	20240402	093600	244408640	19920	19930	19960	19900	526
544	20240402	093500	233933580	19920	20000	20000	19910	3171
545	20240402	093400	170682020	20000	20000	20000	20000	59
546	20240402	093300	169502020	19980	19980	19980	19980	0
547	20240402	093200	169502020	19980	20000	20000	19980	191
548	20240402	093100	165682800	20000	20000	20000	20000	58
549	20240402	093000	164522800	20050	20100	20100	20050	65
550	20240402	092900	163219500	20050	20050	20050	20050	406
551	20240402	092800	155079200	19990	20000	20000	19990	58
552	20240402	092700	153919340	20000	20050	20050	20000	39
553	20240402	092600	153139090	20000	20000	20050	19980	46
554	20240402	092500	152219630	20000	19990	20050	19980	165
555	20240402	092400	148922240	20050	19970	20050	19960	432
556	20240402	092300	140292360	19970	20000	20000	19970	1722
557	20240402	092200	105861650	20050	20100	20100	20050	622
558	20240402	092100	93390000	20100	20100	20100	20100	0
559	20240402	092000	93390000	20100	20100	20100	20100	58
560	20240402	091900	92224200	20100	20100	20100	20100	0
561	20240402	091800	92224200	20100	20150	20150	20100	49
562	20240402	091700	91237850	20150	20150	20150	20150	9
563	20240402	091600	91056500	20150	20100	20150	20100	567
564	20240402	091500	79655150	20100	20100	20100	20100	25
565	20240402	091400	79152650	20100	20100	20100	20100	10
566	20240402	091300	78951650	20100	20100	20100	20100	0
567	20240402	091200	78951650	20100	20100	20100	20100	35
568	20240402	091100	78248150	20100	20050	20100	20000	589
569	20240402	091000	66435500	20000	20000	20000	20000	0
570	20240402	090900	66435500	20000	20050	20050	20000	115
571	20240402	090800	64133200	20050	20050	20050	20050	72
572	20240402	090700	62689600	20000	20000	20000	20000	58
573	20240402	090600	61529600	20050	20050	20050	20000	82
574	20240402	090500	59888400	20050	20050	20050	20000	791
575	20240402	090400	44058850	20050	20100	20100	20050	203
576	20240402	090300	39988550	20100	20100	20100	20100	99
577	20240402	090200	37998650	20150	20100	20150	20100	117
578	20240402	090100	35645500	20150	20150	20150	20150	58
579	20240402	090000	34476800	20100	20150	20150	20050	1712