KissMeData/044490/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	191800	1364471310	18700	18700	18700	18700	2116
3	20240409	191700	1364471310	18700	18700	18700	18700	0
4	20240409	191600	1364471310	18700	18700	18700	18700	0
5	20240409	191500	1364471310	18700	18700	18700	18700	0
6	20240409	191400	1364471310	18700	18700	18700	18700	0
7	20240409	191300	1364471310	18700	18700	18700	18700	0
8	20240409	191200	1364471310	18700	18700	18700	18700	0
9	20240409	191100	1364471310	18700	18700	18700	18700	0
10	20240409	191000	1364471310	18700	18700	18700	18700	0
11	20240409	190900	1364471310	18700	18700	18700	18700	0
12	20240409	190800	1364471310	18700	18700	18700	18700	0
13	20240409	190700	1364471310	18700	18700	18700	18700	0
14	20240409	190600	1364471310	18700	18700	18700	18700	0
15	20240409	190500	1364471310	18700	18700	18700	18700	0
16	20240409	190400	1364471310	18700	18700	18700	18700	0
17	20240409	190300	1364471310	18700	18700	18700	18700	0
18	20240409	190200	1364471310	18700	18700	18700	18700	0
19	20240409	190100	1364471310	18700	18700	18700	18700	0
20	20240409	190000	1364471310	18700	18700	18700	18700	0
21	20240409	185900	1364471310	18700	18700	18700	18700	0
22	20240409	185800	1364471310	18700	18700	18700	18700	0
23	20240409	185700	1364471310	18700	18700	18700	18700	0
24	20240409	185600	1364471310	18700	18700	18700	18700	0
25	20240409	185500	1364471310	18700	18700	18700	18700	0
26	20240409	185400	1364471310	18700	18700	18700	18700	0
27	20240409	185300	1364471310	18700	18700	18700	18700	0
28	20240409	185200	1364471310	18700	18700	18700	18700	0
29	20240409	185100	1364471310	18700	18700	18700	18700	0
30	20240409	185000	1364471310	18700	18700	18700	18700	0
31	20240409	184900	1364471310	18700	18700	18700	18700	0
32	20240409	184800	1364471310	18700	18700	18700	18700	2116
33	20240409	184700	1364471310	18700	18700	18700	18700	0
34	20240409	184600	1364471310	18700	18700	18700	18700	0
35	20240409	184500	1364471310	18700	18700	18700	18700	0
36	20240409	184400	1364471310	18700	18700	18700	18700	0
37	20240409	184300	1364471310	18700	18700	18700	18700	0
38	20240409	184200	1364471310	18700	18700	18700	18700	0
39	20240409	184100	1364471310	18700	18700	18700	18700	0
40	20240409	184000	1364471310	18700	18700	18700	18700	0
41	20240409	183900	1364471310	18700	18700	18700	18700	0
42	20240409	183800	1364471310	18700	18700	18700	18700	0
43	20240409	183700	1364471310	18700	18700	18700	18700	0
44	20240409	183600	1364471310	18700	18700	18700	18700	0
45	20240409	183500	1364471310	18700	18700	18700	18700	0
46	20240409	183400	1364471310	18700	18700	18700	18700	0
47	20240409	183300	1364471310	18700	18700	18700	18700	0
48	20240409	183200	1364471310	18700	18700	18700	18700	0
49	20240409	183100	1364471310	18700	18700	18700	18700	0
50	20240409	183000	1364471310	18700	18700	18700	18700	0
51	20240409	182900	1364471310	18700	18700	18700	18700	0
52	20240409	182800	1364471310	18700	18700	18700	18700	0
53	20240409	182700	1364471310	18700	18700	18700	18700	0
54	20240409	182600	1364471310	18700	18700	18700	18700	0
55	20240409	182500	1364471310	18700	18700	18700	18700	0
56	20240409	182400	1364471310	18700	18700	18700	18700	0
57	20240409	182300	1364471310	18700	18700	18700	18700	0
58	20240409	182200	1364471310	18700	18700	18700	18700	0
59	20240409	182100	1364471310	18700	18700	18700	18700	0
60	20240409	182000	1364471310	18700	18700	18700	18700	0
61	20240409	181900	1364471310	18700	18700	18700	18700	0
62	20240409	181800	1364471310	18700	18700	18700	18700	2116
63	20240409	181700	1364471310	18700	18700	18700	18700	0
64	20240409	181600	1364471310	18700	18700	18700	18700	0
65	20240409	181500	1364471310	18700	18700	18700	18700	0
66	20240409	181400	1364471310	18700	18700	18700	18700	0
67	20240409	181300	1364471310	18700	18700	18700	18700	0
68	20240409	181200	1364471310	18700	18700	18700	18700	0
69	20240409	181100	1364471310	18700	18700	18700	18700	0
70	20240409	181000	1364471310	18700	18700	18700	18700	0
71	20240409	180900	1364471310	18700	18700	18700	18700	0
72	20240409	180800	1364471310	18700	18700	18700	18700	0
73	20240409	180700	1364471310	18700	18700	18700	18700	0
74	20240409	180600	1364471310	18700	18700	18700	18700	0
75	20240409	180500	1364471310	18700	18700	18700	18700	0
76	20240409	180400	1364471310	18700	18700	18700	18700	0
77	20240409	180300	1364471310	18700	18700	18700	18700	0
78	20240409	180200	1364471310	18700	18700	18700	18700	0
79	20240409	180100	1364471310	18700	18700	18700	18700	0
80	20240409	180000	1364471310	18700	18700	18700	18700	0
81	20240409	175900	1364471310	18700	18700	18700	18700	0
82	20240409	175800	1364471310	18700	18700	18700	18700	0
83	20240409	175700	1364471310	18700	18700	18700	18700	0
84	20240409	175600	1364471310	18700	18700	18700	18700	0
85	20240409	175500	1364471310	18700	18700	18700	18700	0
86	20240409	175400	1364471310	18700	18700	18700	18700	0
87	20240409	175300	1364471310	18700	18700	18700	18700	0
88	20240409	175200	1364471310	18700	18700	18700	18700	0
89	20240409	175100	1364471310	18700	18700	18700	18700	0
90	20240409	175000	1364471310	18700	18700	18700	18700	0
91	20240409	174900	1364471310	18700	18700	18700	18700	0
92	20240409	174800	1364471310	18700	18700	18700	18700	2116
93	20240409	174700	1364471310	18700	18700	18700	18700	0
94	20240409	174600	1364471310	18700	18700	18700	18700	0
95	20240409	174500	1364471310	18700	18700	18700	18700	0
96	20240409	174400	1364471310	18700	18700	18700	18700	0
97	20240409	174300	1364471310	18700	18700	18700	18700	0
98	20240409	174200	1364471310	18700	18700	18700	18700	0
99	20240409	174100	1364471310	18700	18700	18700	18700	0
100	20240409	174000	1364471310	18700	18700	18700	18700	0
101	20240409	173900	1364471310	18700	18700	18700	18700	0
102	20240409	173800	1364471310	18700	18700	18700	18700	0
103	20240409	173700	1364471310	18700	18700	18700	18700	0
104	20240409	173600	1364471310	18700	18700	18700	18700	0
105	20240409	173500	1364471310	18700	18700	18700	18700	0
106	20240409	173400	1364471310	18700	18700	18700	18700	0
107	20240409	173300	1364471310	18700	18700	18700	18700	0
108	20240409	173200	1364471310	18700	18700	18700	18700	0
109	20240409	173100	1364471310	18700	18700	18700	18700	0
110	20240409	173000	1364471310	18700	18700	18700	18700	0
111	20240409	172900	1364471310	18700	18700	18700	18700	0
112	20240409	172800	1364471310	18700	18700	18700	18700	0
113	20240409	172700	1364471310	18700	18700	18700	18700	0
114	20240409	172600	1364471310	18700	18700	18700	18700	0
115	20240409	172500	1364471310	18700	18700	18700	18700	0
116	20240409	172400	1364471310	18700	18700	18700	18700	0
117	20240409	172300	1364471310	18700	18700	18700	18700	0
118	20240409	172200	1364471310	18700	18700	18700	18700	0
119	20240409	172100	1364471310	18700	18700	18700	18700	0
120	20240409	172000	1364471310	18700	18700	18700	18700	0
121	20240409	171900	1364471310	18700	18700	18700	18700	0
122	20240409	171800	1364471310	18700	18700	18700	18700	2116
123	20240409	171700	1364471310	18700	18700	18700	18700	0
124	20240409	171600	1364471310	18700	18700	18700	18700	0
125	20240409	171500	1364471310	18700	18700	18700	18700	0
126	20240409	171400	1364471310	18700	18700	18700	18700	0
127	20240409	171300	1364471310	18700	18700	18700	18700	0
128	20240409	171200	1364471310	18700	18700	18700	18700	0
129	20240409	171100	1364471310	18700	18700	18700	18700	0
130	20240409	171000	1364471310	18700	18700	18700	18700	0
131	20240409	170900	1364471310	18700	18700	18700	18700	0
132	20240409	170800	1364471310	18700	18700	18700	18700	0
133	20240409	170700	1364471310	18700	18700	18700	18700	0
134	20240409	170600	1364471310	18700	18700	18700	18700	0
135	20240409	170500	1364471310	18700	18700	18700	18700	0
136	20240409	170400	1364471310	18700	18700	18700	18700	0
137	20240409	170300	1364471310	18700	18700	18700	18700	0
138	20240409	170200	1364471310	18700	18700	18700	18700	0
139	20240409	170100	1364471310	18700	18700	18700	18700	0
140	20240409	170000	1364471310	18700	18700	18700	18700	0
141	20240409	165900	1364471310	18700	18700	18700	18700	0
142	20240409	165800	1364471310	18700	18700	18700	18700	0
143	20240409	165700	1364471310	18700	18700	18700	18700	0
144	20240409	165600	1364471310	18700	18700	18700	18700	0
145	20240409	165500	1364471310	18700	18700	18700	18700	0
146	20240409	165400	1364471310	18700	18700	18700	18700	0
147	20240409	165300	1364471310	18700	18700	18700	18700	0
148	20240409	165200	1364471310	18700	18700	18700	18700	0
149	20240409	165100	1364471310	18700	18700	18700	18700	0
150	20240409	165000	1364471310	18700	18700	18700	18700	0
151	20240409	164900	1364471310	18700	18700	18700	18700	0
152	20240409	164800	1364471310	18700	18700	18700	18700	2116
153	20240409	164700	1364471310	18700	18700	18700	18700	0
154	20240409	164600	1364471310	18700	18700	18700	18700	0
155	20240409	164500	1364471310	18700	18700	18700	18700	0
156	20240409	164400	1364471310	18700	18700	18700	18700	0
157	20240409	164300	1364471310	18700	18700	18700	18700	0
158	20240409	164200	1364471310	18700	18700	18700	18700	0
159	20240409	164100	1364471310	18700	18700	18700	18700	0
160	20240409	164000	1364471310	18700	18700	18700	18700	0
161	20240409	163900	1364471310	18700	18700	18700	18700	0
162	20240409	163800	1364471310	18700	18700	18700	18700	0
163	20240409	163700	1364471310	18700	18700	18700	18700	0
164	20240409	163600	1364471310	18700	18700	18700	18700	0
165	20240409	163500	1364471310	18700	18700	18700	18700	0
166	20240409	163400	1364471310	18700	18700	18700	18700	0
167	20240409	163300	1364471310	18700	18700	18700	18700	0
168	20240409	163200	1364471310	18700	18700	18700	18700	0
169	20240409	163100	1364471310	18700	18700	18700	18700	0
170	20240409	163000	1364471310	18700	18700	18700	18700	0
171	20240409	162900	1364471310	18700	18700	18700	18700	0
172	20240409	162800	1364471310	18700	18700	18700	18700	0
173	20240409	162700	1364471310	18700	18700	18700	18700	0
174	20240409	162600	1364471310	18700	18700	18700	18700	0
175	20240409	162500	1364471310	18700	18700	18700	18700	0
176	20240409	162400	1364471310	18700	18700	18700	18700	0
177	20240409	162300	1364471310	18700	18700	18700	18700	0
178	20240409	162200	1364471310	18700	18700	18700	18700	0
179	20240409	162100	1364471310	18700	18700	18700	18700	0
180	20240409	162000	1364471310	18700	18700	18700	18700	0
181	20240409	161900	1364471310	18700	18700	18700	18700	0
182	20240409	161800	1364471310	18700	18700	18700	18700	2116
183	20240409	161700	1364471310	18700	18700	18700	18700	0
184	20240409	161600	1364471310	18700	18700	18700	18700	0
185	20240409	161500	1364471310	18700	18700	18700	18700	0
186	20240409	161400	1364471310	18700	18700	18700	18700	0
187	20240409	161300	1364471310	18700	18700	18700	18700	0
188	20240409	161200	1364471310	18700	18700	18700	18700	0
189	20240409	161100	1364471310	18700	18700	18700	18700	0
190	20240409	161000	1364471310	18700	18700	18700	18700	0
191	20240409	160900	1364471310	18700	18700	18700	18700	0
192	20240409	160800	1364471310	18700	18700	18700	18700	0
193	20240409	160700	1364471310	18700	18700	18700	18700	0
194	20240409	160600	1364471310	18700	18700	18700	18700	0
195	20240409	160500	1364471310	18700	18700	18700	18700	0
196	20240409	160400	1364471310	18700	18700	18700	18700	0
197	20240409	160300	1364471310	18700	18700	18700	18700	0
198	20240409	160200	1364471310	18700	18700	18700	18700	0
199	20240409	160100	1364471310	18700	18700	18700	18700	0
200	20240409	160000	1364471310	18700	18700	18700	18700	0
201	20240409	155900	1364471310	18700	18700	18700	18700	0
202	20240409	155800	1364471310	18700	18700	18700	18700	0
203	20240409	155700	1364471310	18700	18700	18700	18700	0
204	20240409	155600	1364471310	18700	18700	18700	18700	0
205	20240409	155500	1364471310	18700	18700	18700	18700	0
206	20240409	155400	1364471310	18700	18700	18700	18700	0
207	20240409	155300	1364471310	18700	18700	18700	18700	0
208	20240409	155200	1364471310	18700	18700	18700	18700	0
209	20240409	155100	1364471310	18700	18700	18700	18700	0
210	20240409	155000	1364471310	18700	18700	18700	18700	0
211	20240409	154900	1364471310	18700	18700	18700	18700	0
212	20240409	154800	1364471310	18700	18700	18700	18700	2116
213	20240409	154700	1364471310	18700	18700	18700	18700	0
214	20240409	154600	1364471310	18700	18700	18700	18700	0
215	20240409	154500	1364471310	18700	18700	18700	18700	0
216	20240409	154400	1364471310	18700	18700	18700	18700	0
217	20240409	154300	1364471310	18700	18700	18700	18700	0
218	20240409	154200	1364471310	18700	18700	18700	18700	0
219	20240409	154100	1364471310	18700	18700	18700	18700	0
220	20240409	154000	1364471310	18700	18700	18700	18700	0
221	20240409	153900	1364471310	18700	18700	18700	18700	0
222	20240409	153800	1364471310	18700	18700	18700	18700	0
223	20240409	153700	1364471310	18700	18700	18700	18700	0
224	20240409	153600	1364471310	18700	18700	18700	18700	0
225	20240409	153500	1364471310	18700	18700	18700	18700	0
226	20240409	153400	1364471310	18700	18700	18700	18700	0
227	20240409	153300	1364471310	18700	18700	18700	18700	0
228	20240409	153200	1364471310	18700	18700	18700	18700	0
229	20240409	153100	1364471310	18700	18700	18700	18700	0
230	20240409	153000	1364471310	18700	18700	18700	18700	2116
231	20240409	152900	1324902110	18700	18700	18700	18700	0
232	20240409	152800	1324902110	18700	18700	18700	18700	0
233	20240409	152700	1324902110	18700	18700	18700	18700	0
234	20240409	152600	1324902110	18700	18700	18700	18700	0
235	20240409	152500	1324902110	18700	18700	18700	18700	0
236	20240409	152400	1324902110	18700	18700	18700	18700	0
237	20240409	152300	1324902110	18700	18700	18700	18700	0
238	20240409	152200	1324902110	18700	18700	18700	18700	0
239	20240409	152100	1324902110	18700	18700	18700	18700	0
240	20240409	152000	1324902110	18700	18700	18700	18700	0
241	20240409	151900	1324902110	18700	18610	18700	18610	942
242	20240409	151800	1307322600	18610	18600	18620	18590	110
243	20240409	151700	1305275490	18600	18590	18600	18590	56
244	20240409	151600	1304233910	18590	18620	18620	18590	65
245	20240409	151500	1303024910	18610	18620	18620	18610	44
246	20240409	151400	1302206010	18610	18610	18620	18610	20
247	20240409	151300	1301833710	18620	18620	18620	18620	108
248	20240409	151200	1299822750	18600	18620	18620	18600	112
249	20240409	151100	1297739450	18620	18620	18620	18600	133
250	20240409	151000	1295264500	18630	18610	18630	18610	167
251	20240409	150900	1292154110	18610	18610	18610	18600	58
252	20240409	150800	1291074750	18610	18610	18610	18610	7
253	20240409	150700	1290944480	18610	18630	18630	18610	15
254	20240409	150600	1290665110	18630	18620	18630	18620	88
255	20240409	150500	1289025690	18630	18620	18630	18620	106
256	20240409	150400	1287051120	18630	18630	18640	18590	500
257	20240409	150300	1277739290	18630	18630	18630	18630	2
258	20240409	150200	1277702030	18650	18610	18650	18610	38
259	20240409	150100	1276994340	18620	18580	18620	18580	250
260	20240409	150000	1272347920	18580	18540	18580	18530	1458
261	20240409	145900	1245270780	18540	18500	18540	18490	173
262	20240409	145800	1242071500	18550	18550	18550	18550	5
263	20240409	145700	1241978750	18550	18550	18550	18540	16
264	20240409	145600	1241681970	18550	18480	18550	18480	16
265	20240409	145500	1241385910	18460	18480	18480	18460	192
266	20240409	145400	1237840330	18490	18480	18520	18480	64
267	20240409	145300	1236657250	18470	18550	18550	18470	5543
268	20240409	145200	1134071120	18550	18570	18570	18550	8
269	20240409	145100	1133922630	18570	18560	18570	18560	38
270	20240409	145000	1133217030	18570	18560	18570	18550	74
271	20240409	144900	1131844050	18580	18560	18580	18560	55
272	20240409	144800	1130822350	18570	18560	18570	18560	7
273	20240409	144700	1130692380	18560	18560	18560	18560	16
274	20240409	144600	1130395420	18550	18550	18560	18550	25
275	20240409	144500	1129931620	18550	18550	18550	18550	7
276	20240409	144400	1129801770	18530	18560	18560	18530	68
277	20240409	144300	1128540280	18560	18550	18560	18550	21
278	20240409	144200	1128150700	18530	18560	18560	18530	255
279	20240409	144100	1123425400	18560	18560	18560	18560	5
280	20240409	144000	1123332600	18580	18580	18580	18580	0
281	20240409	143900	1123332600	18580	18570	18580	18510	58
282	20240409	143800	1122258080	18580	18510	18580	18510	7
283	20240409	143700	1122128160	18580	18500	18580	18500	39
284	20240409	143600	1121405880	18520	18520	18520	18500	231
285	20240409	143500	1117131760	18530	18520	18530	18520	8
286	20240409	143400	1116983530	18520	18500	18530	18500	206
287	20240409	143300	1113172030	18510	18580	18580	18510	1351
288	20240409	143200	1088153630	18590	18590	18590	18590	5
289	20240409	143100	1088060680	18530	18590	18590	18530	284
290	20240409	143000	1082797770	18600	18550	18640	18530	385
291	20240409	142900	1075658430	18650	18550	18650	18550	71
292	20240409	142800	1074340780	18550	18650	18650	18540	211
293	20240409	142700	1070425230	18650	18600	18650	18600	12
294	20240409	142600	1070201500	18570	18570	18570	18560	148
295	20240409	142500	1067453330	18590	18620	18620	18590	360
296	20240409	142400	1060757340	18650	18650	18650	18650	5
297	20240409	142300	1060664090	18650	18630	18650	18620	179
298	20240409	142200	1057330290	18660	18670	18670	18640	245
299	20240409	142100	1052763330	18680	18670	18680	18670	9
300	20240409	142000	1052595240	18680	18680	18680	18680	6
301	20240409	141900	1052483160	18680	18680	18680	18650	238
302	20240409	141800	1048043530	18670	18670	18670	18650	11
303	20240409	141700	1047838210	18680	18670	18680	18670	10
304	20240409	141600	1047651480	18680	18670	18680	18670	13
305	20240409	141500	1047408760	18660	18660	18660	18660	6
306	20240409	141400	1047296800	18620	18670	18670	18610	48
307	20240409	141300	1046402340	18650	18650	18680	18650	103
308	20240409	141200	1044481240	18690	18650	18690	18630	10
309	20240409	141100	1044294750	18600	18570	18600	18570	360
310	20240409	141000	1037605200	18580	18580	18580	18580	0
311	20240409	140900	1037605200	18580	18590	18590	18580	9
312	20240409	140800	1037437970	18590	18590	18590	18510	58
313	20240409	140700	1036362450	18650	18600	18650	18510	3756
314	20240409	140600	966761680	18600	18600	18600	18590	2048
315	20240409	140500	928668900	18600	18600	18600	18590	137
316	20240409	140400	926121050	18600	18580	18600	18580	1019
317	20240409	140300	907178580	18580	18590	18600	18580	630
318	20240409	140200	895466490	18590	18590	18600	18540	4648
319	20240409	140100	809043570	18530	18640	18640	18500	7074
320	20240409	140000	677623650	18640	18800	18810	18640	5230
321	20240409	135900	579889830	18800	18800	18810	18800	22
322	20240409	135800	579476170	18800	18820	18820	18800	104
323	20240409	135700	577519790	18810	18800	18810	18800	35
324	20240409	135600	576861470	18780	18780	18780	18780	5
325	20240409	135500	576767570	18790	18790	18790	18790	0
326	20240409	135400	576767570	18790	18790	18790	18790	12
327	20240409	135300	576542090	18800	18800	18800	18800	7
328	20240409	135200	576410490	18800	18790	18800	18790	12
329	20240409	135100	576184940	18800	18800	18800	18790	27
330	20240409	135000	575677450	18810	18790	18810	18790	7
331	20240409	134900	575545820	18800	18830	18830	18800	57
332	20240409	134800	574474030	18830	18820	18830	18820	24
333	20240409	134700	574022280	18820	18830	18830	18820	7
334	20240409	134600	573890480	18820	18830	18830	18820	11
335	20240409	134500	573683410	18820	18820	18830	18820	16
336	20240409	134400	573382230	18830	18820	18830	18820	4
337	20240409	134300	573306930	18820	18820	18820	18820	6
338	20240409	134200	573194010	18830	18830	18830	18830	6
339	20240409	134100	573081030	18820	18820	18820	18820	5
340	20240409	134000	572986930	18790	18830	18830	18790	8
341	20240409	133900	572836410	18830	18830	18830	18830	4
342	20240409	133800	572761090	18780	18770	18780	18770	7
343	20240409	133700	572629680	18770	18770	18770	18760	11
344	20240409	133600	572423220	18770	18790	18790	18770	11
345	20240409	133500	572216670	18780	18780	18780	18780	2
346	20240409	133400	572179110	18770	18770	18770	18770	500
347	20240409	133300	562794110	18770	18760	18770	18760	358
348	20240409	133200	556074470	18770	18830	18830	18770	1258
349	20240409	133100	532442190	18830	18840	18840	18830	22
350	20240409	133000	532027850	18830	18840	18860	18830	335
351	20240409	132900	525718810	18860	18860	18860	18860	8
352	20240409	132800	525567930	18850	18850	18850	18850	166
353	20240409	132700	522438830	18850	18860	18860	18850	7
354	20240409	132600	522306830	18860	18860	18860	18850	16
355	20240409	132500	522005150	18850	18850	18850	18850	3
356	20240409	132400	521948600	18850	18840	18850	18840	4
357	20240409	132300	521873220	18850	18850	18850	18850	8
358	20240409	132200	521722420	18850	18840	18850	18840	12
359	20240409	132100	521496290	18850	18850	18850	18850	8
360	20240409	132000	521345490	18860	18840	18860	18840	215
361	20240409	131900	517294790	18850	18860	18860	18850	12
362	20240409	131800	517068510	18850	18850	18850	18850	118
363	20240409	131700	514844210	18850	18860	18860	18850	11
364	20240409	131600	514636800	18860	18870	18870	18860	6
365	20240409	131500	514523590	18860	18860	18860	18860	4
366	20240409	131400	514448150	18870	18870	18870	18870	7
367	20240409	131300	514316060	18860	18850	18860	18850	11
368	20240409	131200	514108660	18850	18870	18870	18850	14
369	20240409	131100	513844640	18870	18870	18870	18870	5
370	20240409	131000	513750290	18850	18870	18870	18850	6
371	20240409	130900	513637130	18860	18860	18860	18850	110
372	20240409	130800	511563530	18870	18860	18870	18860	10
373	20240409	130700	511374880	18860	18860	18860	18860	2
374	20240409	130600	511337160	18860	18850	18860	18850	6
375	20240409	130500	511224020	18850	18840	18850	18840	7
376	20240409	130400	511092080	18860	18860	18860	18860	5
377	20240409	130300	510997780	18850	18850	18850	18850	110
378	20240409	130200	508924280	18840	18840	18840	18840	3
379	20240409	130100	508867760	18830	18850	18850	18830	8
380	20240409	130000	508717010	18840	18830	18840	18830	79
381	20240409	125900	507229390	18840	18840	18840	18840	5
382	20240409	125800	507135190	18830	18830	18830	18820	166
383	20240409	125700	504009470	18830	18830	18830	18820	64
384	20240409	125600	502804930	18820	18820	18820	18820	3
385	20240409	125500	502748470	18790	18790	18790	18790	120
386	20240409	125400	500493670	18790	18790	18790	18780	355
387	20240409	125300	493823380	18830	18820	18830	18800	1326
388	20240409	125200	468887840	18830	18820	18830	18820	7
389	20240409	125100	468756050	18830	18820	18830	18820	8
390	20240409	125000	468605430	18830	18830	18830	18830	12
391	20240409	124900	468379470	18830	18840	18840	18830	12
392	20240409	124800	468153410	18840	18840	18840	18840	5
393	20240409	124700	468059210	18850	18850	18850	18850	6
394	20240409	124600	467946110	18830	18860	18860	18830	10
395	20240409	124500	467757630	18870	18820	18870	18820	6
396	20240409	124400	467644590	18830	18830	18830	18830	7
397	20240409	124300	467512780	18830	18830	18830	18820	46
398	20240409	124200	466646620	18830	18830	18850	18830	49
399	20240409	124100	465723830	18840	18840	18840	18840	7
400	20240409	124000	465591950	18840	18860	18860	18840	49
401	20240409	123900	464667990	18860	18850	18860	18840	212
402	20240409	123800	460669750	18860	18860	18860	18860	5
403	20240409	123700	460575450	18850	18850	18850	18850	2
404	20240409	123600	460537750	18840	18830	18840	18830	14
405	20240409	123500	460274060	18850	18850	18850	18850	6
406	20240409	123400	460160960	18860	18850	18860	18840	196
407	20240409	123300	456466340	18840	18830	18840	18830	6
408	20240409	123200	456353330	18850	18840	18850	18840	7
409	20240409	123100	456221430	18840	18850	18850	18840	9
410	20240409	123000	456051820	18840	18840	18840	18840	5
411	20240409	122900	455957620	18840	18840	18840	18840	2
412	20240409	122800	455919940	18830	18840	18840	18830	10
413	20240409	122700	455731560	18830	18850	18850	18830	12
414	20240409	122600	455505450	18850	18850	18850	18850	0
415	20240409	122500	455505450	18850	18840	18850	18820	361
416	20240409	122400	448706710	18850	18840	18850	18840	10
417	20240409	122300	448518230	18850	18840	18850	18840	11
418	20240409	122200	448310930	18840	18830	18840	18820	20
419	20240409	122100	447934310	18850	18850	18850	18850	6
420	20240409	122000	447821210	18830	18870	18870	18830	292
421	20240409	121900	442316650	18860	18850	18860	18850	4
422	20240409	121800	442241220	18860	18860	18860	18860	11
423	20240409	121700	442033760	18870	18870	18870	18870	10
424	20240409	121600	441845060	18880	18880	18880	18880	6
425	20240409	121500	441731780	18880	18870	18880	18870	12
426	20240409	121400	441505260	18870	18870	18870	18870	6
427	20240409	121300	441392040	18860	18870	18870	18860	9
428	20240409	121200	441222250	18880	18880	18880	18880	6
429	20240409	121100	441108970	18930	18870	18930	18850	94
430	20240409	121000	439336660	18920	18930	18930	18900	50
431	20240409	120900	438391500	18930	18930	18930	18930	5
432	20240409	120800	438296850	18950	18940	18950	18940	10
433	20240409	120700	438107400	18940	18930	18950	18930	4
434	20240409	120600	438031640	18920	18920	18920	18920	6
435	20240409	120500	437918120	18930	18940	18950	18930	108
436	20240409	120400	435873070	18960	18950	18960	18950	11
437	20240409	120300	435664570	18950	18960	18960	18950	4
438	20240409	120200	435588750	18940	18930	18940	18930	115
439	20240409	120100	433410680	18930	18930	18930	18920	60
440	20240409	120000	432274900	18930	18920	18930	18920	8
441	20240409	115900	432123480	18920	18930	18930	18920	46
442	20240409	115800	431252760	18930	18920	18930	18920	151
443	20240409	115700	428395830	18910	18920	18920	18910	8
444	20240409	115600	428244500	18920	18920	18920	18920	0
445	20240409	115500	428244500	18920	18910	18920	18910	12
446	20240409	115400	428017520	18910	18920	18920	18910	17
447	20240409	115300	427695950	18920	18920	18920	18920	6
448	20240409	115200	427582430	18900	18910	18910	18900	10
449	20240409	115100	427393340	18920	18910	18920	18910	8
450	20240409	115000	427242000	18920	18920	18920	18910	11
451	20240409	114900	427033920	18910	18920	18920	18910	8
452	20240409	114800	426882580	18920	18910	18920	18910	7
453	20240409	114700	426750160	18910	18910	18910	18910	2
454	20240409	114600	426712340	18920	18900	18920	18900	10
455	20240409	114500	426523190	18900	18900	18910	18900	13
456	20240409	114400	426277440	18910	18910	18910	18910	6
457	20240409	114300	426163980	18910	18910	18910	18900	8
458	20240409	114200	426012720	18900	18910	18910	18900	10
459	20240409	114100	425823640	18900	18900	18900	18900	15
460	20240409	114000	425540140	18910	18900	18910	18900	7
461	20240409	113900	425407790	18910	18900	18910	18900	9
462	20240409	113800	425237630	18900	18900	18900	18900	2
463	20240409	113700	425199830	18880	18860	18910	18860	105
464	20240409	113600	423218440	18890	18890	18890	18890	9
465	20240409	113500	423048430	18880	18900	18900	18860	1058
466	20240409	113400	403088990	18900	18910	18910	18900	7
467	20240409	113300	402956640	18910	18910	18910	18900	212
468	20240409	113200	398947730	18910	18900	18910	18900	13
469	20240409	113100	398701970	18890	18900	18910	18890	96
470	20240409	113000	396887530	18910	18910	18910	18900	42
471	20240409	112900	396093330	18910	18910	18910	18910	30
472	20240409	112800	395526030	18910	18920	18920	18910	8
473	20240409	112700	395374690	18910	18920	18920	18910	37
474	20240409	112600	394674830	18930	18930	18930	18930	0
475	20240409	112500	394674830	18930	18930	18930	18920	10
476	20240409	112400	394485550	18930	18920	18930	18920	7
477	20240409	112300	394353060	18920	18910	18920	18910	24
478	20240409	112200	393899170	18910	18910	18910	18900	77
479	20240409	112100	392443120	18900	18900	18900	18900	2
480	20240409	112000	392405320	18910	18900	18910	18900	7
481	20240409	111900	392273000	18890	18910	18910	18890	7
482	20240409	111800	392140670	18890	18890	18890	18890	7
483	20240409	111700	392008440	18910	18910	18910	18910	5
484	20240409	111600	391913890	18910	18920	18920	18910	9
485	20240409	111500	391743620	18910	18910	18910	18910	4
486	20240409	111400	391667980	18920	18920	18920	18920	6
487	20240409	111300	391554460	18870	18890	18920	18850	398
488	20240409	111200	384032570	18890	18880	18890	18880	34
489	20240409	111100	383390630	18860	18850	18860	18850	46
490	20240409	111000	382523230	18850	18850	18850	18840	17
491	20240409	110900	382202800	18850	18850	18850	18840	126
492	20240409	110800	379827750	18850	18840	18850	18840	46
493	20240409	110700	378961060	18840	18800	18840	18800	119
494	20240409	110600	376719310	18800	18760	18800	18760	792
495	20240409	110500	361837200	18770	18770	18770	18770	20
496	20240409	110400	361461800	18770	18780	18780	18770	14
497	20240409	110300	361198960	18780	18770	18780	18760	46
498	20240409	110200	360335490	18770	18780	18780	18770	40
499	20240409	110100	359584620	18770	18790	18790	18770	107
500	20240409	110000	357575830	18780	18780	18790	18780	101
501	20240409	105900	355678940	18790	18790	18790	18790	7
502	20240409	105800	355547410	18780	18790	18790	18780	8
503	20240409	105700	355397110	18780	18790	18790	18780	7
504	20240409	105600	355265600	18780	18780	18780	18780	0
505	20240409	105500	355265600	18780	18800	18800	18780	264
506	20240409	105400	350302460	18800	18840	18840	18800	202
507	20240409	105300	346504580	18850	18840	18850	18840	7
508	20240409	105200	346372640	18840	18840	18840	18840	2
509	20240409	105100	346334960	18830	18810	18830	18810	10
510	20240409	105000	346146760	18820	18810	18830	18810	9
511	20240409	104900	345977340	18820	18820	18820	18820	17
512	20240409	104800	345657400	18820	18820	18820	18820	19
513	20240409	104700	345299820	18830	18810	18830	18810	9
514	20240409	104600	345130400	18820	18830	18830	18820	7
515	20240409	104500	344998650	18820	18820	18820	18820	5
516	20240409	104400	344904550	18830	18830	18830	18830	7
517	20240409	104300	344772740	18740	18730	18740	18730	290
518	20240409	104200	339339040	18730	18700	18730	18690	148
519	20240409	104100	336571430	18700	18690	18700	18690	155
520	20240409	104000	333672980	18690	18720	18720	18690	173
521	20240409	103900	330438350	18730	18730	18730	18730	0
522	20240409	103800	330438350	18730	18700	18730	18700	28
523	20240409	103700	329914500	18700	18700	18700	18700	29
524	20240409	103600	329372200	18690	18700	18700	18690	10
525	20240409	103500	329185270	18700	18720	18720	18700	10
526	20240409	103400	328998250	18720	18690	18720	18690	63
527	20240409	103300	327819650	18680	18680	18690	18680	18
528	20240409	103200	327483360	18680	18700	18700	18680	233
529	20240409	103100	323129190	18710	18720	18720	18710	20
530	20240409	103000	322754930	18710	18710	18710	18700	67
531	20240409	102900	321501990	18710	18710	18710	18710	0
532	20240409	102800	321501990	18710	18720	18720	18710	120
533	20240409	102700	319256680	18720	18720	18720	18720	12
534	20240409	102600	319032040	18720	18720	18720	18720	1
535	20240409	102500	319013320	18730	18720	18730	18710	11
536	20240409	102400	318807410	18720	18720	18730	18720	24
537	20240409	102300	318358030	18720	18720	18720	18720	92
538	20240409	102200	316635790	18720	18710	18720	18710	237
539	20240409	102100	312200470	18710	18710	18710	18710	20
540	20240409	102000	311826270	18710	18690	18710	18690	5
541	20240409	101900	311732760	18680	18700	18700	18680	267
542	20240409	101800	306744180	18700	18700	18700	18700	5
543	20240409	101700	306650680	18700	18690	18700	18690	35
544	20240409	101600	305996270	18700	18700	18700	18690	942
545	20240409	101500	288389570	18690	18690	18690	18690	31
546	20240409	101400	287810180	18680	18730	18730	18680	1014
547	20240409	101300	268838410	18730	18750	18750	18730	535
548	20240409	101200	258815650	18740	18770	18770	18740	398
549	20240409	101100	251352650	18780	18790	18790	18770	737
550	20240409	101000	237513330	18790	18790	18790	18790	275
551	20240409	100900	232346080	18790	18790	18790	18790	6
552	20240409	100800	232233340	18800	18800	18800	18800	71
553	20240409	100700	230898540	18800	18800	18800	18800	106
554	20240409	100600	228905740	18860	18860	18860	18860	0
555	20240409	100500	228905740	18860	18860	18860	18860	141
556	20240409	100400	226246480	18800	18800	18800	18800	0
557	20240409	100300	226246480	18800	18810	18810	18800	297
558	20240409	100200	220660450	18900	18900	18900	18900	0
559	20240409	100100	220660450	18900	18900	18900	18900	0
560	20240409	100000	220660450	18900	18900	18900	18900	1
561	20240409	095900	220641550	18900	18900	18900	18900	6
562	20240409	095800	220528150	18900	18910	18910	18900	3
563	20240409	095700	220471440	18920	18790	18920	18790	592
564	20240409	095600	209330270	18790	18800	18800	18790	17
565	20240409	095500	209010710	18790	18790	18790	18790	2
566	20240409	095400	208973130	18800	18790	18800	18790	156
567	20240409	095300	206040360	18790	18790	18790	18790	38
568	20240409	095200	205326340	18790	18790	18790	18790	2
569	20240409	095100	205288760	18790	18810	18810	18790	112
570	20240409	095000	203184000	18800	18800	18810	18800	141
571	20240409	094900	200533150	18800	18800	18800	18800	155
572	20240409	094800	197619150	18800	18810	18810	18800	6
573	20240409	094700	197506340	18830	18830	18830	18830	0
574	20240409	094600	197506340	18830	18830	18830	18830	5
575	20240409	094500	197412190	18800	18800	18800	18800	56
576	20240409	094400	196359390	18790	18800	18800	18790	229
577	20240409	094300	192054620	18840	18820	18840	18820	10
578	20240409	094200	191866240	18840	18830	18840	18830	301
579	20240409	094100	186195480	18800	18820	18820	18800	330
580	20240409	094000	179987730	18840	18840	18840	18840	550
581	20240409	093900	169625730	18830	18870	18870	18830	627
582	20240409	093800	157807980	18870	18870	18870	18870	5
583	20240409	093700	157713630	18860	18860	18860	18860	16
584	20240409	093600	157411870	18850	18850	18850	18850	36
585	20240409	093500	156733270	18850	18910	18910	18850	577
586	20240409	093400	145846720	18930	19050	19050	18930	913
587	20240409	093300	128534310	19100	19000	19100	19000	10
588	20240409	093200	128343960	18990	18990	18990	18990	0
589	20240409	093100	128343960	18990	18990	18990	18980	132
590	20240409	093000	125838040	18980	18980	18980	18980	0
591	20240409	092900	125838040	18980	18980	18980	18980	50
592	20240409	092800	124889040	18980	18980	18980	18980	38
593	20240409	092700	124167800	18980	18990	18990	18980	55
594	20240409	092600	123123650	18990	19000	19000	18990	24
595	20240409	092500	122667850	19000	19120	19120	19000	90
596	20240409	092400	120953610	19130	19130	19130	19130	0
597	20240409	092300	120953610	19130	19130	19130	19130	33
598	20240409	092200	120322320	19130	18930	19130	18930	2184
599	20240409	092100	78864680	18930	18930	18930	18930	32
600	20240409	092000	78258920	18930	18930	18940	18920	294
601	20240409	091900	72693550	18930	18940	18950	18930	239
602	20240409	091800	68168610	18940	18930	18940	18930	6
603	20240409	091700	68054990	18930	18930	18930	18930	22
604	20240409	091600	67638530	18930	18940	18940	18930	3
605	20240409	091500	67581730	18950	18950	18950	18950	50
606	20240409	091400	66634230	18950	18940	18950	18940	3
607	20240409	091300	66577390	18940	18840	18940	18840	90
608	20240409	091200	64881690	18970	18940	18970	18940	505
609	20240409	091100	55303680	18950	18950	18950	18950	0
610	20240409	091000	55303680	18950	18950	18950	18950	5
611	20240409	090900	55208930	18960	18940	18960	18940	63
612	20240409	090800	54015660	18960	18960	18960	18960	33
613	20240409	090700	53389980	18980	18980	18980	18980	0
614	20240409	090600	53389980	18980	18890	18980	18720	824
615	20240409	090500	37903190	19000	19000	19000	19000	0
616	20240409	090400	37903190	19000	19000	19000	19000	72
617	20240409	090300	36535190	19000	18870	19000	18870	235
618	20240409	090200	32079350	18860	18950	18950	18850	786
619	20240409	090100	17259350	18920	18950	18950	18920	704
620	20240409	090000	3933000	19000	19000	19000	19000	207