KissMeData/294570/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203500	275663070	18880	18880	18880	18880	125
3	20240408	203400	275663070	18880	18880	18880	18880	0
4	20240408	203300	275663070	18880	18880	18880	18880	0
5	20240408	203200	275663070	18880	18880	18880	18880	0
6	20240408	203100	275663070	18880	18880	18880	18880	0
7	20240408	203000	275663070	18880	18880	18880	18880	0
8	20240408	202900	275663070	18880	18880	18880	18880	0
9	20240408	202800	275663070	18880	18880	18880	18880	0
10	20240408	202700	275663070	18880	18880	18880	18880	0
11	20240408	202600	275663070	18880	18880	18880	18880	0
12	20240408	202500	275663070	18880	18880	18880	18880	0
13	20240408	202400	275663070	18880	18880	18880	18880	0
14	20240408	202300	275663070	18880	18880	18880	18880	0
15	20240408	202200	275663070	18880	18880	18880	18880	0
16	20240408	202100	275663070	18880	18880	18880	18880	0
17	20240408	202000	275663070	18880	18880	18880	18880	0
18	20240408	201900	275663070	18880	18880	18880	18880	0
19	20240408	201800	275663070	18880	18880	18880	18880	0
20	20240408	201700	275663070	18880	18880	18880	18880	0
21	20240408	201600	275663070	18880	18880	18880	18880	0
22	20240408	201500	275663070	18880	18880	18880	18880	0
23	20240408	201400	275663070	18880	18880	18880	18880	0
24	20240408	201300	275663070	18880	18880	18880	18880	0
25	20240408	201200	275663070	18880	18880	18880	18880	0
26	20240408	201100	275663070	18880	18880	18880	18880	0
27	20240408	201000	275663070	18880	18880	18880	18880	0
28	20240408	200900	275663070	18880	18880	18880	18880	0
29	20240408	200800	275663070	18880	18880	18880	18880	0
30	20240408	200700	275663070	18880	18880	18880	18880	0
31	20240408	200600	275663070	18880	18880	18880	18880	0
32	20240408	200500	275663070	18880	18880	18880	18880	125
33	20240408	200400	275663070	18880	18880	18880	18880	0
34	20240408	200300	275663070	18880	18880	18880	18880	0
35	20240408	200200	275663070	18880	18880	18880	18880	0
36	20240408	200100	275663070	18880	18880	18880	18880	0
37	20240408	200000	275663070	18880	18880	18880	18880	0
38	20240408	195900	275663070	18880	18880	18880	18880	0
39	20240408	195800	275663070	18880	18880	18880	18880	0
40	20240408	195700	275663070	18880	18880	18880	18880	0
41	20240408	195600	275663070	18880	18880	18880	18880	0
42	20240408	195500	275663070	18880	18880	18880	18880	0
43	20240408	195400	275663070	18880	18880	18880	18880	0
44	20240408	195300	275663070	18880	18880	18880	18880	0
45	20240408	195200	275663070	18880	18880	18880	18880	0
46	20240408	195100	275663070	18880	18880	18880	18880	0
47	20240408	195000	275663070	18880	18880	18880	18880	0
48	20240408	194900	275663070	18880	18880	18880	18880	0
49	20240408	194800	275663070	18880	18880	18880	18880	0
50	20240408	194700	275663070	18880	18880	18880	18880	0
51	20240408	194600	275663070	18880	18880	18880	18880	0
52	20240408	194500	275663070	18880	18880	18880	18880	0
53	20240408	194400	275663070	18880	18880	18880	18880	0
54	20240408	194300	275663070	18880	18880	18880	18880	0
55	20240408	194200	275663070	18880	18880	18880	18880	0
56	20240408	194100	275663070	18880	18880	18880	18880	0
57	20240408	194000	275663070	18880	18880	18880	18880	0
58	20240408	193900	275663070	18880	18880	18880	18880	0
59	20240408	193800	275663070	18880	18880	18880	18880	0
60	20240408	193700	275663070	18880	18880	18880	18880	0
61	20240408	193600	275663070	18880	18880	18880	18880	0
62	20240408	193500	275663070	18880	18880	18880	18880	125
63	20240408	193400	275663070	18880	18880	18880	18880	0
64	20240408	193300	275663070	18880	18880	18880	18880	0
65	20240408	193200	275663070	18880	18880	18880	18880	0
66	20240408	193100	275663070	18880	18880	18880	18880	0
67	20240408	193000	275663070	18880	18880	18880	18880	0
68	20240408	192900	275663070	18880	18880	18880	18880	0
69	20240408	192800	275663070	18880	18880	18880	18880	0
70	20240408	192700	275663070	18880	18880	18880	18880	0
71	20240408	192600	275663070	18880	18880	18880	18880	0
72	20240408	192500	275663070	18880	18880	18880	18880	0
73	20240408	192400	275663070	18880	18880	18880	18880	0
74	20240408	192300	275663070	18880	18880	18880	18880	0
75	20240408	192200	275663070	18880	18880	18880	18880	0
76	20240408	192100	275663070	18880	18880	18880	18880	0
77	20240408	192000	275663070	18880	18880	18880	18880	0
78	20240408	191900	275663070	18880	18880	18880	18880	0
79	20240408	191800	275663070	18880	18880	18880	18880	0
80	20240408	191700	275663070	18880	18880	18880	18880	0
81	20240408	191600	275663070	18880	18880	18880	18880	0
82	20240408	191500	275663070	18880	18880	18880	18880	0
83	20240408	191400	275663070	18880	18880	18880	18880	0
84	20240408	191300	275663070	18880	18880	18880	18880	0
85	20240408	191200	275663070	18880	18880	18880	18880	0
86	20240408	191100	275663070	18880	18880	18880	18880	0
87	20240408	191000	275663070	18880	18880	18880	18880	0
88	20240408	190900	275663070	18880	18880	18880	18880	0
89	20240408	190800	275663070	18880	18880	18880	18880	0
90	20240408	190700	275663070	18880	18880	18880	18880	0
91	20240408	190600	275663070	18880	18880	18880	18880	0
92	20240408	190500	275663070	18880	18880	18880	18880	125
93	20240408	190400	275663070	18880	18880	18880	18880	0
94	20240408	190300	275663070	18880	18880	18880	18880	0
95	20240408	190200	275663070	18880	18880	18880	18880	0
96	20240408	190100	275663070	18880	18880	18880	18880	0
97	20240408	190000	275663070	18880	18880	18880	18880	0
98	20240408	185900	275663070	18880	18880	18880	18880	0
99	20240408	185800	275663070	18880	18880	18880	18880	0
100	20240408	185700	275663070	18880	18880	18880	18880	0
101	20240408	185600	275663070	18880	18880	18880	18880	0
102	20240408	185500	275663070	18880	18880	18880	18880	0
103	20240408	185400	275663070	18880	18880	18880	18880	0
104	20240408	185300	275663070	18880	18880	18880	18880	0
105	20240408	185200	275663070	18880	18880	18880	18880	0
106	20240408	185100	275663070	18880	18880	18880	18880	0
107	20240408	185000	275663070	18880	18880	18880	18880	0
108	20240408	184900	275663070	18880	18880	18880	18880	0
109	20240408	184800	275663070	18880	18880	18880	18880	0
110	20240408	184700	275663070	18880	18880	18880	18880	0
111	20240408	184600	275663070	18880	18880	18880	18880	0
112	20240408	184500	275663070	18880	18880	18880	18880	0
113	20240408	184400	275663070	18880	18880	18880	18880	0
114	20240408	184300	275663070	18880	18880	18880	18880	0
115	20240408	184200	275663070	18880	18880	18880	18880	0
116	20240408	184100	275663070	18880	18880	18880	18880	0
117	20240408	184000	275663070	18880	18880	18880	18880	0
118	20240408	183900	275663070	18880	18880	18880	18880	0
119	20240408	183800	275663070	18880	18880	18880	18880	0
120	20240408	183700	275663070	18880	18880	18880	18880	0
121	20240408	183600	275663070	18880	18880	18880	18880	0
122	20240408	183500	275663070	18880	18880	18880	18880	125
123	20240408	183400	275663070	18880	18880	18880	18880	0
124	20240408	183300	275663070	18880	18880	18880	18880	0
125	20240408	183200	275663070	18880	18880	18880	18880	0
126	20240408	183100	275663070	18880	18880	18880	18880	0
127	20240408	183000	275663070	18880	18880	18880	18880	0
128	20240408	182900	275663070	18880	18880	18880	18880	0
129	20240408	182800	275663070	18880	18880	18880	18880	0
130	20240408	182700	275663070	18880	18880	18880	18880	0
131	20240408	182600	275663070	18880	18880	18880	18880	0
132	20240408	182500	275663070	18880	18880	18880	18880	0
133	20240408	182400	275663070	18880	18880	18880	18880	0
134	20240408	182300	275663070	18880	18880	18880	18880	0
135	20240408	182200	275663070	18880	18880	18880	18880	0
136	20240408	182100	275663070	18880	18880	18880	18880	0
137	20240408	182000	275663070	18880	18880	18880	18880	0
138	20240408	181900	275663070	18880	18880	18880	18880	0
139	20240408	181800	275663070	18880	18880	18880	18880	0
140	20240408	181700	275663070	18880	18880	18880	18880	0
141	20240408	181600	275663070	18880	18880	18880	18880	0
142	20240408	181500	275663070	18880	18880	18880	18880	0
143	20240408	181400	275663070	18880	18880	18880	18880	0
144	20240408	181300	275663070	18880	18880	18880	18880	0
145	20240408	181200	275663070	18880	18880	18880	18880	0
146	20240408	181100	275663070	18880	18880	18880	18880	0
147	20240408	181000	275663070	18880	18880	18880	18880	0
148	20240408	180900	275663070	18880	18880	18880	18880	0
149	20240408	180800	275663070	18880	18880	18880	18880	0
150	20240408	180700	275663070	18880	18880	18880	18880	0
151	20240408	180600	275663070	18880	18880	18880	18880	0
152	20240408	180500	275663070	18880	18880	18880	18880	125
153	20240408	180400	275663070	18880	18880	18880	18880	0
154	20240408	180300	275663070	18880	18880	18880	18880	0
155	20240408	180200	275663070	18880	18880	18880	18880	0
156	20240408	180100	275663070	18880	18880	18880	18880	0
157	20240408	180000	275663070	18880	18880	18880	18880	0
158	20240408	175900	275663070	18880	18880	18880	18880	0
159	20240408	175800	275663070	18880	18880	18880	18880	0
160	20240408	175700	275663070	18880	18880	18880	18880	0
161	20240408	175600	275663070	18880	18880	18880	18880	0
162	20240408	175500	275663070	18880	18880	18880	18880	0
163	20240408	175400	275663070	18880	18880	18880	18880	0
164	20240408	175300	275663070	18880	18880	18880	18880	0
165	20240408	175200	275663070	18880	18880	18880	18880	0
166	20240408	175100	275663070	18880	18880	18880	18880	0
167	20240408	175000	275663070	18880	18880	18880	18880	0
168	20240408	174900	275663070	18880	18880	18880	18880	0
169	20240408	174800	275663070	18880	18880	18880	18880	0
170	20240408	174700	275663070	18880	18880	18880	18880	0
171	20240408	174600	275663070	18880	18880	18880	18880	0
172	20240408	174500	275663070	18880	18880	18880	18880	0
173	20240408	174400	275663070	18880	18880	18880	18880	0
174	20240408	174300	275663070	18880	18880	18880	18880	0
175	20240408	174200	275663070	18880	18880	18880	18880	0
176	20240408	174100	275663070	18880	18880	18880	18880	0
177	20240408	174000	275663070	18880	18880	18880	18880	0
178	20240408	173900	275663070	18880	18880	18880	18880	0
179	20240408	173800	275663070	18880	18880	18880	18880	0
180	20240408	173700	275663070	18880	18880	18880	18880	0
181	20240408	173600	275663070	18880	18880	18880	18880	0
182	20240408	173500	275663070	18880	18880	18880	18880	125
183	20240408	173400	275663070	18880	18880	18880	18880	0
184	20240408	173300	275663070	18880	18880	18880	18880	0
185	20240408	173200	275663070	18880	18880	18880	18880	0
186	20240408	173100	275663070	18880	18880	18880	18880	0
187	20240408	173000	275663070	18880	18880	18880	18880	0
188	20240408	172900	275663070	18880	18880	18880	18880	0
189	20240408	172800	275663070	18880	18880	18880	18880	0
190	20240408	172700	275663070	18880	18880	18880	18880	0
191	20240408	172600	275663070	18880	18880	18880	18880	0
192	20240408	172500	275663070	18880	18880	18880	18880	0
193	20240408	172400	275663070	18880	18880	18880	18880	0
194	20240408	172300	275663070	18880	18880	18880	18880	0
195	20240408	172200	275663070	18880	18880	18880	18880	0
196	20240408	172100	275663070	18880	18880	18880	18880	0
197	20240408	172000	275663070	18880	18880	18880	18880	0
198	20240408	171900	275663070	18880	18880	18880	18880	0
199	20240408	171800	275663070	18880	18880	18880	18880	0
200	20240408	171700	275663070	18880	18880	18880	18880	0
201	20240408	171600	275663070	18880	18880	18880	18880	0
202	20240408	171500	275663070	18880	18880	18880	18880	0
203	20240408	171400	275663070	18880	18880	18880	18880	0
204	20240408	171300	275663070	18880	18880	18880	18880	0
205	20240408	171200	275663070	18880	18880	18880	18880	0
206	20240408	171100	275663070	18880	18880	18880	18880	0
207	20240408	171000	275663070	18880	18880	18880	18880	0
208	20240408	170900	275663070	18880	18880	18880	18880	0
209	20240408	170800	275663070	18880	18880	18880	18880	0
210	20240408	170700	275663070	18880	18880	18880	18880	0
211	20240408	170600	275663070	18880	18880	18880	18880	0
212	20240408	170500	275663070	18880	18880	18880	18880	125
213	20240408	170400	275663070	18880	18880	18880	18880	0
214	20240408	170300	275663070	18880	18880	18880	18880	0
215	20240408	170200	275663070	18880	18880	18880	18880	0
216	20240408	170100	275663070	18880	18880	18880	18880	0
217	20240408	170000	275663070	18880	18880	18880	18880	0
218	20240408	165900	275663070	18880	18880	18880	18880	0
219	20240408	165800	275663070	18880	18880	18880	18880	0
220	20240408	165700	275663070	18880	18880	18880	18880	0
221	20240408	165600	275663070	18880	18880	18880	18880	0
222	20240408	165500	275663070	18880	18880	18880	18880	0
223	20240408	165400	275663070	18880	18880	18880	18880	0
224	20240408	165300	275663070	18880	18880	18880	18880	0
225	20240408	165200	275663070	18880	18880	18880	18880	0
226	20240408	165100	275663070	18880	18880	18880	18880	0
227	20240408	165000	275663070	18880	18880	18880	18880	0
228	20240408	164900	275663070	18880	18880	18880	18880	0
229	20240408	164800	275663070	18880	18880	18880	18880	0
230	20240408	164700	275663070	18880	18880	18880	18880	0
231	20240408	164600	275663070	18880	18880	18880	18880	0
232	20240408	164500	275663070	18880	18880	18880	18880	0
233	20240408	164400	275663070	18880	18880	18880	18880	0
234	20240408	164300	275663070	18880	18880	18880	18880	0
235	20240408	164200	275663070	18880	18880	18880	18880	0
236	20240408	164100	275663070	18880	18880	18880	18880	0
237	20240408	164000	275663070	18880	18880	18880	18880	0
238	20240408	163900	275663070	18880	18880	18880	18880	0
239	20240408	163800	275663070	18880	18880	18880	18880	0
240	20240408	163700	275663070	18880	18880	18880	18880	0
241	20240408	163600	275663070	18880	18880	18880	18880	0
242	20240408	163500	275663070	18880	18880	18880	18880	125
243	20240408	163400	275663070	18880	18880	18880	18880	0
244	20240408	163300	275663070	18880	18880	18880	18880	0
245	20240408	163200	275663070	18880	18880	18880	18880	0
246	20240408	163100	275663070	18880	18880	18880	18880	0
247	20240408	163000	275663070	18880	18880	18880	18880	0
248	20240408	162900	275663070	18880	18880	18880	18880	0
249	20240408	162800	275663070	18880	18880	18880	18880	0
250	20240408	162700	275663070	18880	18880	18880	18880	0
251	20240408	162600	275663070	18880	18880	18880	18880	0
252	20240408	162500	275663070	18880	18880	18880	18880	0
253	20240408	162400	275663070	18880	18880	18880	18880	0
254	20240408	162300	275663070	18880	18880	18880	18880	0
255	20240408	162200	275663070	18880	18880	18880	18880	0
256	20240408	162100	275663070	18880	18880	18880	18880	0
257	20240408	162000	275663070	18880	18880	18880	18880	0
258	20240408	161900	275663070	18880	18880	18880	18880	0
259	20240408	161800	275663070	18880	18880	18880	18880	0
260	20240408	161700	275663070	18880	18880	18880	18880	0
261	20240408	161600	275663070	18880	18880	18880	18880	0
262	20240408	161500	275663070	18880	18880	18880	18880	0
263	20240408	161400	275663070	18880	18880	18880	18880	0
264	20240408	161300	275663070	18880	18880	18880	18880	0
265	20240408	161200	275663070	18880	18880	18880	18880	0
266	20240408	161100	275663070	18880	18880	18880	18880	0
267	20240408	161000	275663070	18880	18880	18880	18880	0
268	20240408	160900	275663070	18880	18880	18880	18880	0
269	20240408	160800	275663070	18880	18880	18880	18880	0
270	20240408	160700	275663070	18880	18880	18880	18880	0
271	20240408	160600	275663070	18880	18880	18880	18880	0
272	20240408	160500	275663070	18880	18880	18880	18880	125
273	20240408	160400	275663070	18880	18880	18880	18880	0
274	20240408	160300	275663070	18880	18880	18880	18880	0
275	20240408	160200	275663070	18880	18880	18880	18880	0
276	20240408	160100	275663070	18880	18880	18880	18880	0
277	20240408	160000	275663070	18880	18880	18880	18880	0
278	20240408	155900	275663070	18880	18880	18880	18880	0
279	20240408	155800	275663070	18880	18880	18880	18880	0
280	20240408	155700	275663070	18880	18880	18880	18880	0
281	20240408	155600	275663070	18880	18880	18880	18880	0
282	20240408	155500	275663070	18880	18880	18880	18880	0
283	20240408	155400	275663070	18880	18880	18880	18880	0
284	20240408	155300	275663070	18880	18880	18880	18880	0
285	20240408	155200	275663070	18880	18880	18880	18880	0
286	20240408	155100	275663070	18880	18880	18880	18880	0
287	20240408	155000	275663070	18880	18880	18880	18880	0
288	20240408	154900	275663070	18880	18880	18880	18880	0
289	20240408	154800	275663070	18880	18880	18880	18880	0
290	20240408	154700	275663070	18880	18880	18880	18880	0
291	20240408	154600	275663070	18880	18880	18880	18880	0
292	20240408	154500	275663070	18880	18880	18880	18880	0
293	20240408	154400	275663070	18880	18880	18880	18880	0
294	20240408	154300	275663070	18880	18880	18880	18880	0
295	20240408	154200	275663070	18880	18880	18880	18880	0
296	20240408	154100	275663070	18880	18880	18880	18880	0
297	20240408	154000	275663070	18880	18880	18880	18880	0
298	20240408	153900	275663070	18880	18880	18880	18880	0
299	20240408	153800	275663070	18880	18880	18880	18880	0
300	20240408	153700	275663070	18880	18880	18880	18880	0
301	20240408	153600	275663070	18880	18880	18880	18880	0
302	20240408	153500	275663070	18880	18880	18880	18880	125
303	20240408	153400	275663070	18880	18880	18880	18880	0
304	20240408	153300	275663070	18880	18880	18880	18880	0
305	20240408	153200	275663070	18880	18880	18880	18880	0
306	20240408	153100	275663070	18880	18880	18880	18880	0
307	20240408	153000	275663070	18880	18880	18880	18880	125
308	20240408	152900	273303070	18950	18950	18950	18950	0
309	20240408	152800	273303070	18950	18950	18950	18950	0
310	20240408	152700	273303070	18950	18950	18950	18950	0
311	20240408	152600	273303070	18950	18950	18950	18950	0
312	20240408	152500	273303070	18950	18950	18950	18950	0
313	20240408	152400	273303070	18950	18950	18950	18950	0
314	20240408	152300	273303070	18950	18950	18950	18950	0
315	20240408	152200	273303070	18950	18950	18950	18950	0
316	20240408	152100	273303070	18950	18950	18950	18950	0
317	20240408	152000	273303070	18950	18950	18950	18950	0
318	20240408	151900	273303070	18950	18900	18950	18880	175
319	20240408	151800	269998510	18900	18900	18900	18900	4
320	20240408	151700	269922910	18900	18900	18900	18900	0
321	20240408	151600	269922910	18900	18890	18900	18890	4
322	20240408	151500	269847330	18890	18890	18890	18890	0
323	20240408	151400	269847330	18890	18890	18890	18890	0
324	20240408	151300	269847330	18890	18890	18890	18890	5
325	20240408	151200	269752880	18880	18880	18880	18880	0
326	20240408	151100	269752880	18880	18880	18880	18880	0
327	20240408	151000	269752880	18880	18890	18890	18880	27
328	20240408	150900	269243100	18970	18970	18970	18970	10
329	20240408	150800	269053400	18890	18890	18890	18890	9
330	20240408	150700	268883390	18890	18900	18900	18890	347
331	20240408	150600	262327360	18900	18910	18910	18900	49
332	20240408	150500	261400860	18940	18940	18940	18940	1
333	20240408	150400	261381920	18940	18940	18940	18940	0
334	20240408	150300	261381920	18940	18940	18940	18940	0
335	20240408	150200	261381920	18940	18940	18940	18940	10
336	20240408	150100	261192520	18940	18940	18940	18940	0
337	20240408	150000	261192520	18940	18940	18940	18940	27
338	20240408	145900	260681140	18910	18910	18910	18910	0
339	20240408	145800	260681140	18910	18910	18910	18910	0
340	20240408	145700	260681140	18910	18910	18910	18910	0
341	20240408	145600	260681140	18910	18910	18910	18910	0
342	20240408	145500	260681140	18910	18910	18910	18910	0
343	20240408	145400	260681140	18910	18910	18910	18910	0
344	20240408	145300	260681140	18910	18910	18910	18910	0
345	20240408	145200	260681140	18910	18910	18910	18900	13
346	20240408	145100	260435410	18910	18910	18910	18910	3
347	20240408	145000	260378680	18900	18900	18900	18900	0
348	20240408	144900	260378680	18900	18900	18900	18900	0
349	20240408	144800	260378680	18900	18900	18900	18900	0
350	20240408	144700	260378680	18900	18900	18900	18900	0
351	20240408	144600	260378680	18900	18900	18900	18900	0
352	20240408	144500	260378680	18900	18900	18900	18900	0
353	20240408	144400	260378680	18900	18900	18900	18900	0
354	20240408	144300	260378680	18900	18900	18900	18900	0
355	20240408	144200	260378680	18900	18900	18900	18900	0
356	20240408	144100	260378680	18900	18900	18900	18900	0
357	20240408	144000	260378680	18900	18900	18900	18900	19
358	20240408	143900	260019580	18970	18970	18970	18970	1
359	20240408	143800	260000610	18900	18900	18900	18900	0
360	20240408	143700	260000610	18900	18900	18900	18900	0
361	20240408	143600	260000610	18900	18900	18900	18900	0
362	20240408	143500	260000610	18900	18900	18900	18900	0
363	20240408	143400	260000610	18900	18900	18900	18900	12
364	20240408	143300	259773810	18900	18900	18900	18900	2
365	20240408	143200	259736010	18900	18900	18900	18900	0
366	20240408	143100	259736010	18900	18900	18900	18900	8
367	20240408	143000	259584810	18900	18900	18980	18900	298
368	20240408	142900	253952530	18900	18920	18920	18900	227
369	20240408	142800	249661430	18900	18900	18900	18900	0
370	20240408	142700	249661430	18900	18900	18900	18900	0
371	20240408	142600	249661430	18900	18900	18900	18900	0
372	20240408	142500	249661430	18900	18900	18900	18900	0
373	20240408	142400	249661430	18900	18900	18900	18900	71
374	20240408	142300	248319530	18910	18910	18910	18910	138
375	20240408	142200	245709950	18910	18910	18910	18910	0
376	20240408	142100	245709950	18910	18910	18910	18910	0
377	20240408	142000	245709950	18910	18910	18910	18910	0
378	20240408	141900	245709950	18910	18910	18910	18910	3
379	20240408	141800	245653220	18910	18910	18910	18910	0
380	20240408	141700	245653220	18910	18910	18910	18910	2
381	20240408	141600	245615400	18910	18910	18910	18910	494
382	20240408	141500	236273860	18970	18970	18970	18970	0
383	20240408	141400	236273860	18970	18970	18970	18970	0
384	20240408	141300	236273860	18970	18970	18970	18970	0
385	20240408	141200	236273860	18970	18970	18970	18970	0
386	20240408	141100	236273860	18970	18970	18970	18970	0
387	20240408	141000	236273860	18970	18970	18970	18970	1
388	20240408	140900	236254890	18910	18920	18920	18910	68
389	20240408	140800	234968540	18900	18900	18900	18900	0
390	20240408	140700	234968540	18900	18900	18900	18900	0
391	20240408	140600	234968540	18900	18900	18900	18900	0
392	20240408	140500	234968540	18900	18900	18900	18900	0
393	20240408	140400	234968540	18900	18900	18900	18900	0
394	20240408	140300	234968540	18900	18900	18900	18900	0
395	20240408	140200	234968540	18900	18900	18900	18900	0
396	20240408	140100	234968540	18900	18900	18900	18900	0
397	20240408	140000	234968540	18900	18970	18970	18900	500
398	20240408	135900	225508070	18980	18980	18980	18980	1
399	20240408	135800	225489090	18980	18980	18980	18980	1
400	20240408	135700	225470110	18980	18980	18980	18980	0
401	20240408	135600	225470110	18980	18980	18980	18980	1
402	20240408	135500	225451130	18980	18980	18980	18980	1
403	20240408	135400	225432150	18990	18990	18990	18990	1
404	20240408	135300	225413160	18980	18980	18980	18980	99
405	20240408	135200	223534140	18980	18980	18980	18980	1
406	20240408	135100	223515160	18970	18980	18980	18970	449
407	20240408	135000	214993530	18980	18980	18980	18980	289
408	20240408	134900	209508310	18980	18980	18980	18980	110
409	20240408	134800	207420510	18980	18980	18980	18980	100
410	20240408	134700	205522510	18980	18980	18980	18980	1
411	20240408	134600	205503530	18980	18980	18980	18980	10
412	20240408	134500	205313730	18980	18980	18980	18980	1
413	20240408	134400	205294750	18980	18980	18980	18980	0
414	20240408	134300	205294750	18980	18980	18980	18980	1
415	20240408	134200	205275770	18970	18970	18970	18970	1
416	20240408	134100	205256800	18980	18980	18980	18980	1
417	20240408	134000	205237820	18980	18980	18980	18980	1
418	20240408	133900	205218840	18980	18980	18980	18980	1
419	20240408	133800	205199860	18980	18980	18980	18980	0
420	20240408	133700	205199860	18980	18980	18980	18980	18
421	20240408	133600	204858220	18980	18980	18980	18980	11
422	20240408	133500	204649440	18980	18980	18980	18980	0
423	20240408	133400	204649440	18980	18970	18980	18950	168
424	20240408	133300	201464400	18970	18970	18970	18970	1
425	20240408	133200	201445430	18970	18970	18970	18970	1
426	20240408	133100	201426460	18980	18980	18980	18980	0
427	20240408	133000	201426460	18980	18980	18980	18980	1
428	20240408	132900	201407480	18980	18980	18980	18980	0
429	20240408	132800	201407480	18980	18960	18980	18960	3
430	20240408	132700	201350580	18980	18980	18980	18980	2
431	20240408	132600	201312620	18980	18980	18980	18980	0
432	20240408	132500	201312620	18980	18980	18980	18980	0
433	20240408	132400	201312620	18980	18980	18980	18980	0
434	20240408	132300	201312620	18980	18980	18980	18980	0
435	20240408	132200	201312620	18980	18980	18980	18980	5
436	20240408	132100	201217720	18990	18990	18990	18990	0
437	20240408	132000	201217720	18990	18990	18990	18990	0
438	20240408	131900	201217720	18990	18990	18990	18990	0
439	20240408	131800	201217720	18990	19000	19000	18990	2
440	20240408	131700	201179730	19000	19000	19000	19000	1
441	20240408	131600	201160730	19060	19060	19060	19060	0
442	20240408	131500	201160730	19060	19060	19060	19060	0
443	20240408	131400	201160730	19060	19070	19070	19060	3
444	20240408	131300	201103540	19070	19070	19070	19070	0
445	20240408	131200	201103540	19070	19070	19070	19070	1
446	20240408	131100	201084470	19060	19060	19060	19060	0
447	20240408	131000	201084470	19060	19060	19060	19060	13
448	20240408	130900	200836690	19060	19060	19060	19060	5
449	20240408	130800	200741390	19040	19040	19040	19040	42
450	20240408	130700	199941710	19040	19040	19040	19040	0
451	20240408	130600	199941710	19040	19040	19040	19040	0
452	20240408	130500	199941710	19040	19040	19040	19040	0
453	20240408	130400	199941710	19040	19040	19040	19040	0
454	20240408	130300	199941710	19040	19040	19040	19040	0
455	20240408	130200	199941710	19040	19040	19040	19040	0
456	20240408	130100	199941710	19040	19040	19040	19040	0
457	20240408	130000	199941710	19040	19040	19040	19040	0
458	20240408	125900	199941710	19040	19040	19040	19040	0
459	20240408	125800	199941710	19040	19040	19040	19040	0
460	20240408	125700	199941710	19040	19040	19040	19040	0
461	20240408	125600	199941710	19040	19040	19040	19040	0
462	20240408	125500	199941710	19040	19040	19040	19040	0
463	20240408	125400	199941710	19040	19040	19040	19040	1
464	20240408	125300	199922670	18970	18970	18970	18970	0
465	20240408	125200	199922670	18970	18960	18970	18960	55
466	20240408	125100	198879330	18960	18960	18960	18960	0
467	20240408	125000	198879330	18960	18960	18960	18960	1
468	20240408	124900	198860370	18960	18960	18960	18960	5
469	20240408	124800	198765570	18970	18970	18970	18970	1
470	20240408	124700	198746600	18970	18970	18970	18970	2
471	20240408	124600	198708660	18970	19030	19030	18970	20
472	20240408	124500	198328920	19050	19050	19050	19050	0
473	20240408	124400	198328920	19050	19050	19050	19050	0
474	20240408	124300	198328920	19050	19050	19050	19050	0
475	20240408	124200	198328920	19050	19050	19050	19050	0
476	20240408	124100	198328920	19050	19050	19050	19050	0
477	20240408	124000	198328920	19050	19050	19050	19050	0
478	20240408	123900	198328920	19050	19050	19050	19050	11
479	20240408	123800	198119370	18940	18940	18940	18940	0
480	20240408	123700	198119370	18940	18940	18940	18940	0
481	20240408	123600	198119370	18940	18940	18940	18940	0
482	20240408	123500	198119370	18940	18960	18960	18940	19
483	20240408	123400	197759470	18940	18940	18940	18940	0
484	20240408	123300	197759470	18940	18940	18940	18940	0
485	20240408	123200	197759470	18940	18940	18940	18940	0
486	20240408	123100	197759470	18940	18940	18940	18940	0
487	20240408	123000	197759470	18940	18980	18980	18940	166
488	20240408	122900	194613520	18990	19020	19020	18990	24
489	20240408	122800	194157580	19090	19090	19090	19090	0
490	20240408	122700	194157580	19090	19090	19090	19090	2
491	20240408	122600	194119400	19090	19090	19100	19090	101
492	20240408	122500	192191300	19090	19090	19090	19090	0
493	20240408	122400	192191300	19090	19090	19090	19090	0
494	20240408	122300	192191300	19090	19090	19090	19090	0
495	20240408	122200	192191300	19090	19090	19090	19090	0
496	20240408	122100	192191300	19090	19090	19090	19090	3
497	20240408	122000	192134030	19090	19090	19090	19090	0
498	20240408	121900	192134030	19090	19090	19090	19090	0
499	20240408	121800	192134030	19090	19090	19090	19090	1
500	20240408	121700	192114940	19090	19070	19090	19070	10
501	20240408	121600	191924220	19080	19080	19080	19080	8
502	20240408	121500	191771580	19090	19090	19090	19090	1
503	20240408	121400	191752490	19070	19070	19070	19070	1
504	20240408	121300	191733420	18990	18990	18990	18990	0
505	20240408	121200	191733420	18990	18990	18990	18990	3
506	20240408	121100	191676450	18990	18990	18990	18990	0
507	20240408	121000	191676450	18990	18990	18990	18990	0
508	20240408	120900	191676450	18990	18990	18990	18990	10
509	20240408	120800	191486550	18990	18990	18990	18990	1
510	20240408	120700	191467560	18990	18990	18990	18990	0
511	20240408	120600	191467560	18990	18990	18990	18990	1
512	20240408	120500	191448570	18990	18990	18990	18990	1
513	20240408	120400	191429580	18990	18990	18990	18990	1
514	20240408	120300	191410590	18990	18990	18990	18990	4
515	20240408	120200	191334630	18980	18980	18980	18980	1
516	20240408	120100	191315650	18990	18980	18990	18980	46
517	20240408	120000	190442140	18980	18980	18980	18980	0
518	20240408	115900	190442140	18980	18980	18980	18980	1
519	20240408	115800	190423160	18980	18980	18980	18980	0
520	20240408	115700	190423160	18980	18980	18980	18980	33
521	20240408	115600	189796820	18960	18960	18960	18960	0
522	20240408	115500	189796820	18960	18960	18960	18960	1
523	20240408	115400	189777860	18990	18990	18990	18990	0
524	20240408	115300	189777860	18990	18990	18990	18990	0
525	20240408	115200	189777860	18990	18990	18990	18990	1
526	20240408	115100	189758870	18920	18920	18920	18920	0
527	20240408	115000	189758870	18920	18920	18920	18920	0
528	20240408	114900	189758870	18920	18920	18920	18920	0
529	20240408	114800	189758870	18920	18920	18920	18920	0
530	20240408	114700	189758870	18920	18920	18920	18920	0
531	20240408	114600	189758870	18920	18920	18920	18920	62
532	20240408	114500	188585830	18910	18910	18910	18910	0
533	20240408	114400	188585830	18910	18910	18910	18910	0
534	20240408	114300	188585830	18910	18930	18930	18900	442
535	20240408	114200	180228970	18920	18920	18920	18920	30
536	20240408	114100	179661370	18920	18960	18960	18920	50
537	20240408	114000	178715240	18910	18910	18910	18910	0
538	20240408	113900	178715240	18910	18910	18910	18910	0
539	20240408	113800	178715240	18910	18910	18910	18910	0
540	20240408	113700	178715240	18910	18910	18910	18910	0
541	20240408	113600	178715240	18910	18950	18950	18910	30
542	20240408	113500	178147440	19030	19030	19030	19030	0
543	20240408	113400	178147440	19030	19030	19030	19030	5
544	20240408	113300	178052290	19090	19090	19090	19090	6
545	20240408	113200	177937750	19100	19100	19100	19100	0
546	20240408	113100	177937750	19100	19100	19100	19100	0
547	20240408	113000	177937750	19100	19100	19100	19100	0
548	20240408	112900	177937750	19100	19100	19100	19100	0
549	20240408	112800	177937750	19100	19100	19100	19100	0
550	20240408	112700	177937750	19100	19100	19100	19100	39
551	20240408	112600	177192850	18980	18950	18980	18950	462
552	20240408	112500	168427640	18910	18940	18940	18910	520
553	20240408	112400	158586870	18940	18940	18940	18940	0
554	20240408	112300	158586870	18940	18950	18950	18940	100
555	20240408	112200	156692850	18960	18960	18960	18960	0
556	20240408	112100	156692850	18960	18960	18960	18960	0
557	20240408	112000	156692850	18960	18960	18960	18960	0
558	20240408	111900	156692850	18960	18960	18960	18960	0
559	20240408	111800	156692850	18960	18960	18960	18960	0
560	20240408	111700	156692850	18960	18940	18960	18930	969
561	20240408	111600	138330990	18950	18950	18950	18950	0
562	20240408	111500	138330990	18950	18950	18950	18950	4
563	20240408	111400	138255190	18960	18960	18960	18960	0
564	20240408	111300	138255190	18960	18960	18960	18960	1
565	20240408	111200	138236230	18950	18950	18950	18950	0
566	20240408	111100	138236230	18950	18950	18950	18950	2
567	20240408	111000	138198330	18960	18960	18960	18960	1
568	20240408	110900	138179370	18960	18960	18960	18960	0
569	20240408	110800	138179370	18960	18960	18960	18960	0
570	20240408	110700	138179370	18960	18960	18960	18960	0
571	20240408	110600	138179370	18960	18960	18960	18960	1
572	20240408	110500	138160410	18950	18950	18950	18950	0
573	20240408	110400	138160410	18950	18950	18950	18950	1
574	20240408	110300	138141460	18950	18950	18950	18950	50
575	20240408	110200	137193960	18960	18960	18960	18960	1
576	20240408	110100	137175000	18950	18960	18960	18950	14
577	20240408	110000	136909690	18960	18960	18960	18960	0
578	20240408	105900	136909690	18960	18960	18960	18960	1
579	20240408	105800	136890730	18960	18960	18960	18960	0
580	20240408	105700	136890730	18960	18960	18960	18960	1
581	20240408	105600	136871770	18960	18960	18960	18960	20
582	20240408	105500	136492570	18950	18950	18950	18950	1
583	20240408	105400	136473620	18950	18950	18950	18950	186
584	20240408	105300	132948920	18950	18950	18950	18950	1
585	20240408	105200	132929970	18950	18940	18950	18940	27
586	20240408	105100	132418510	18950	18940	18950	18940	38
587	20240408	105000	131698780	18950	18950	18950	18950	3
588	20240408	104900	131641930	18940	18940	18940	18940	1
589	20240408	104800	131622990	18950	18950	18950	18950	1
590	20240408	104700	131604040	18950	18950	18950	18950	4
591	20240408	104600	131528240	18950	18950	18950	18950	0
592	20240408	104500	131528240	18950	18950	18950	18950	0
593	20240408	104400	131528240	18950	18950	18950	18950	51
594	20240408	104300	130561790	18950	18950	18950	18950	300
595	20240408	104200	124876790	18950	18950	18950	18950	0
596	20240408	104100	124876790	18950	18950	18950	18950	1
597	20240408	104000	124857840	18940	18940	18940	18940	0
598	20240408	103900	124857840	18940	18950	18950	18940	2
599	20240408	103800	124819950	18950	18950	18950	18950	52
600	20240408	103700	123834550	18950	18940	18950	18940	5
601	20240408	103600	123739840	18950	18940	18950	18940	53
602	20240408	103500	122735780	18940	18940	18940	18940	1
603	20240408	103400	122716840	18940	18940	18940	18940	1
604	20240408	103300	122697900	18940	18940	18940	18940	1
605	20240408	103200	122678960	18940	18940	18940	18940	0
606	20240408	103100	122678960	18940	18940	18940	18940	1
607	20240408	103000	122660020	18940	18940	18940	18940	0
608	20240408	102900	122660020	18940	18940	18940	18940	1
609	20240408	102800	122641080	18910	18910	18910	18910	0
610	20240408	102700	122641080	18910	18910	18910	18910	0
611	20240408	102600	122641080	18910	18910	18910	18910	0
612	20240408	102500	122641080	18910	18910	18910	18910	0
613	20240408	102400	122641080	18910	18910	18910	18910	1
614	20240408	102300	122622170	18910	18900	18910	18900	195
615	20240408	102200	118936010	18900	18900	18900	18900	1
616	20240408	102100	118917110	18890	18890	18890	18890	1
617	20240408	102000	118898220	18900	18900	18900	18900	1
618	20240408	101900	118879320	18900	18900	18900	18900	0
619	20240408	101800	118879320	18900	18890	18900	18890	19
620	20240408	101700	118520390	18890	18900	18900	18890	301
621	20240408	101600	112834490	18890	18890	18890	18890	5
622	20240408	101500	112740040	18890	18900	18900	18890	150
623	20240408	101400	109906240	18900	18900	18900	18900	10
624	20240408	101300	109717240	18910	18930	18930	18910	234
625	20240408	101200	105289990	18910	18910	18910	18910	0
626	20240408	101100	105289990	18910	18910	18910	18910	0
627	20240408	101000	105289990	18910	18910	18910	18910	0
628	20240408	100900	105289990	18910	18920	18920	18910	50
629	20240408	100800	104344460	18940	18940	18940	18940	1
630	20240408	100700	104325520	18900	18900	18900	18900	3
631	20240408	100600	104268820	18900	18900	18900	18900	0
632	20240408	100500	104268820	18900	18910	18930	18900	274
633	20240408	100400	99084590	18910	18910	18910	18910	1
634	20240408	100300	99065680	18900	18900	18900	18900	6
635	20240408	100200	98952280	18910	18900	18910	18900	12
636	20240408	100100	98725470	18900	18910	18910	18900	27
637	20240408	100000	98215070	18910	18910	18910	18910	4
638	20240408	095900	98139430	18910	18910	18910	18910	1
639	20240408	095800	98120520	18910	18910	18910	18910	6
640	20240408	095700	98007060	18910	18910	18910	18910	9
641	20240408	095600	97836870	18900	18900	18910	18900	22
642	20240408	095500	97420870	18910	18910	18910	18910	1
643	20240408	095400	97401960	18910	18900	18910	18900	277
644	20240408	095300	92164010	18910	18890	18910	18890	6
645	20240408	095200	92050570	18900	18910	18910	18900	696
646	20240408	095100	78895170	18910	18910	18910	18910	1
647	20240408	095000	78876260	18910	18920	18920	18910	68
648	20240408	094900	77590350	18920	18910	18930	18910	70
649	20240408	094800	76266620	18920	18920	18920	18920	1
650	20240408	094700	76247700	18920	18920	18920	18920	0
651	20240408	094600	76247700	18920	18920	18920	18920	1
652	20240408	094500	76228780	18920	18910	18930	18910	468
653	20240408	094400	67370290	18910	18900	18910	18900	16
654	20240408	094300	67067870	18900	18910	18910	18900	205
655	20240408	094200	63193130	18910	18930	18930	18910	29
656	20240408	094100	62644690	18940	18940	18940	18940	5
657	20240408	094000	62549990	18940	18940	18940	18940	0
658	20240408	093900	62549990	18940	18940	18940	18910	88
659	20240408	093800	60884660	18940	18980	18980	18940	138
660	20240408	093700	58269600	18980	19000	19000	18980	84
661	20240408	093600	56675040	19000	19000	19000	19000	0
662	20240408	093500	56675040	19000	19030	19030	19000	585
663	20240408	093400	45556730	19040	19040	19040	19040	2
664	20240408	093300	45518650	19020	19030	19030	19020	26
665	20240408	093200	45024060	19050	19050	19080	19030	39
666	20240408	093100	44281340	19080	19040	19080	19040	35
667	20240408	093000	43614550	19050	19080	19080	19050	93
668	20240408	092900	41842600	19060	19080	19080	19060	317
669	20240408	092800	35798530	19080	19100	19100	19080	19
670	20240408	092700	35435910	19100	19100	19100	19100	0
671	20240408	092600	35435910	19100	19100	19100	19100	3
672	20240408	092500	35378610	19100	19120	19120	19100	400
673	20240408	092400	27735590	19160	19160	19160	19160	0
674	20240408	092300	27735590	19160	19160	19160	19160	2
675	20240408	092200	27697270	19110	19110	19110	19110	15
676	20240408	092100	27410620	19060	19090	19090	19060	192
677	20240408	092000	23747850	19100	19140	19140	19100	373
678	20240408	091900	16623390	19140	19150	19190	19120	172
679	20240408	091800	13329990	19180	19190	19190	19180	300
680	20240408	091700	7574990	19200	19200	19200	19200	100
681	20240408	091600	5654990	19200	19200	19200	19200	0
682	20240408	091500	5654990	19200	19200	19200	19200	0
683	20240408	091400	5654990	19200	19200	19200	19200	0
684	20240408	091300	5654990	19200	19200	19200	19200	4
685	20240408	091200	5578190	19230	19230	19230	19230	0
686	20240408	091100	5578190	19230	19230	19230	19230	0
687	20240408	091000	5578190	19230	19230	19230	19230	0
688	20240408	090900	5578190	19230	19230	19230	19230	0
689	20240408	090800	5578190	19230	19230	19230	19230	0
690	20240408	090700	5578190	19230	19230	19230	19230	0
691	20240408	090600	5578190	19230	19180	19230	19180	10
692	20240408	090500	5386200	19100	19100	19100	19100	73
693	20240408	090400	3991900	19100	19100	19100	19100	0
694	20240408	090300	3991900	19100	19100	19100	19100	0
695	20240408	090200	3991900	19100	19100	19100	19100	104
696	20240408	090100	2005500	19100	19100	19100	19100	0
697	20240408	090000	2005500	19100	19100	19100	19100	105