KissMeData/294570/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	203800	135829830	18790	18790	18790	18790	239
3	20240409	203700	135829830	18790	18790	18790	18790	0
4	20240409	203600	135829830	18790	18790	18790	18790	0
5	20240409	203500	135829830	18790	18790	18790	18790	0
6	20240409	203400	135829830	18790	18790	18790	18790	0
7	20240409	203300	135829830	18790	18790	18790	18790	0
8	20240409	203200	135829830	18790	18790	18790	18790	0
9	20240409	203100	135829830	18790	18790	18790	18790	0
10	20240409	203000	135829830	18790	18790	18790	18790	0
11	20240409	202900	135829830	18790	18790	18790	18790	0
12	20240409	202800	135829830	18790	18790	18790	18790	0
13	20240409	202700	135829830	18790	18790	18790	18790	0
14	20240409	202600	135829830	18790	18790	18790	18790	0
15	20240409	202500	135829830	18790	18790	18790	18790	0
16	20240409	202400	135829830	18790	18790	18790	18790	0
17	20240409	202300	135829830	18790	18790	18790	18790	0
18	20240409	202200	135829830	18790	18790	18790	18790	0
19	20240409	202100	135829830	18790	18790	18790	18790	0
20	20240409	202000	135829830	18790	18790	18790	18790	0
21	20240409	201900	135829830	18790	18790	18790	18790	0
22	20240409	201800	135829830	18790	18790	18790	18790	0
23	20240409	201700	135829830	18790	18790	18790	18790	0
24	20240409	201600	135829830	18790	18790	18790	18790	0
25	20240409	201500	135829830	18790	18790	18790	18790	0
26	20240409	201400	135829830	18790	18790	18790	18790	0
27	20240409	201300	135829830	18790	18790	18790	18790	0
28	20240409	201200	135829830	18790	18790	18790	18790	0
29	20240409	201100	135829830	18790	18790	18790	18790	0
30	20240409	201000	135829830	18790	18790	18790	18790	0
31	20240409	200900	135829830	18790	18790	18790	18790	0
32	20240409	200800	135829830	18790	18790	18790	18790	239
33	20240409	200700	135829830	18790	18790	18790	18790	0
34	20240409	200600	135829830	18790	18790	18790	18790	0
35	20240409	200500	135829830	18790	18790	18790	18790	0
36	20240409	200400	135829830	18790	18790	18790	18790	0
37	20240409	200300	135829830	18790	18790	18790	18790	0
38	20240409	200200	135829830	18790	18790	18790	18790	0
39	20240409	200100	135829830	18790	18790	18790	18790	0
40	20240409	200000	135829830	18790	18790	18790	18790	0
41	20240409	195900	135829830	18790	18790	18790	18790	0
42	20240409	195800	135829830	18790	18790	18790	18790	0
43	20240409	195700	135829830	18790	18790	18790	18790	0
44	20240409	195600	135829830	18790	18790	18790	18790	0
45	20240409	195500	135829830	18790	18790	18790	18790	0
46	20240409	195400	135829830	18790	18790	18790	18790	0
47	20240409	195300	135829830	18790	18790	18790	18790	0
48	20240409	195200	135829830	18790	18790	18790	18790	0
49	20240409	195100	135829830	18790	18790	18790	18790	0
50	20240409	195000	135829830	18790	18790	18790	18790	0
51	20240409	194900	135829830	18790	18790	18790	18790	0
52	20240409	194800	135829830	18790	18790	18790	18790	0
53	20240409	194700	135829830	18790	18790	18790	18790	0
54	20240409	194600	135829830	18790	18790	18790	18790	0
55	20240409	194500	135829830	18790	18790	18790	18790	0
56	20240409	194400	135829830	18790	18790	18790	18790	0
57	20240409	194300	135829830	18790	18790	18790	18790	0
58	20240409	194200	135829830	18790	18790	18790	18790	0
59	20240409	194100	135829830	18790	18790	18790	18790	0
60	20240409	194000	135829830	18790	18790	18790	18790	0
61	20240409	193900	135829830	18790	18790	18790	18790	0
62	20240409	193800	135829830	18790	18790	18790	18790	239
63	20240409	193700	135829830	18790	18790	18790	18790	0
64	20240409	193600	135829830	18790	18790	18790	18790	0
65	20240409	193500	135829830	18790	18790	18790	18790	0
66	20240409	193400	135829830	18790	18790	18790	18790	0
67	20240409	193300	135829830	18790	18790	18790	18790	0
68	20240409	193200	135829830	18790	18790	18790	18790	0
69	20240409	193100	135829830	18790	18790	18790	18790	0
70	20240409	193000	135829830	18790	18790	18790	18790	0
71	20240409	192900	135829830	18790	18790	18790	18790	0
72	20240409	192800	135829830	18790	18790	18790	18790	0
73	20240409	192700	135829830	18790	18790	18790	18790	0
74	20240409	192600	135829830	18790	18790	18790	18790	0
75	20240409	192500	135829830	18790	18790	18790	18790	0
76	20240409	192400	135829830	18790	18790	18790	18790	0
77	20240409	192300	135829830	18790	18790	18790	18790	0
78	20240409	192200	135829830	18790	18790	18790	18790	0
79	20240409	192100	135829830	18790	18790	18790	18790	0
80	20240409	192000	135829830	18790	18790	18790	18790	0
81	20240409	191900	135829830	18790	18790	18790	18790	0
82	20240409	191800	135829830	18790	18790	18790	18790	0
83	20240409	191700	135829830	18790	18790	18790	18790	0
84	20240409	191600	135829830	18790	18790	18790	18790	0
85	20240409	191500	135829830	18790	18790	18790	18790	0
86	20240409	191400	135829830	18790	18790	18790	18790	0
87	20240409	191300	135829830	18790	18790	18790	18790	0
88	20240409	191200	135829830	18790	18790	18790	18790	0
89	20240409	191100	135829830	18790	18790	18790	18790	0
90	20240409	191000	135829830	18790	18790	18790	18790	0
91	20240409	190900	135829830	18790	18790	18790	18790	0
92	20240409	190800	135829830	18790	18790	18790	18790	239
93	20240409	190700	135829830	18790	18790	18790	18790	0
94	20240409	190600	135829830	18790	18790	18790	18790	0
95	20240409	190500	135829830	18790	18790	18790	18790	0
96	20240409	190400	135829830	18790	18790	18790	18790	0
97	20240409	190300	135829830	18790	18790	18790	18790	0
98	20240409	190200	135829830	18790	18790	18790	18790	0
99	20240409	190100	135829830	18790	18790	18790	18790	0
100	20240409	190000	135829830	18790	18790	18790	18790	0
101	20240409	185900	135829830	18790	18790	18790	18790	0
102	20240409	185800	135829830	18790	18790	18790	18790	0
103	20240409	185700	135829830	18790	18790	18790	18790	0
104	20240409	185600	135829830	18790	18790	18790	18790	0
105	20240409	185500	135829830	18790	18790	18790	18790	0
106	20240409	185400	135829830	18790	18790	18790	18790	0
107	20240409	185300	135829830	18790	18790	18790	18790	0
108	20240409	185200	135829830	18790	18790	18790	18790	0
109	20240409	185100	135829830	18790	18790	18790	18790	0
110	20240409	185000	135829830	18790	18790	18790	18790	0
111	20240409	184900	135829830	18790	18790	18790	18790	0
112	20240409	184800	135829830	18790	18790	18790	18790	0
113	20240409	184700	135829830	18790	18790	18790	18790	0
114	20240409	184600	135829830	18790	18790	18790	18790	0
115	20240409	184500	135829830	18790	18790	18790	18790	0
116	20240409	184400	135829830	18790	18790	18790	18790	0
117	20240409	184300	135829830	18790	18790	18790	18790	0
118	20240409	184200	135829830	18790	18790	18790	18790	0
119	20240409	184100	135829830	18790	18790	18790	18790	0
120	20240409	184000	135829830	18790	18790	18790	18790	0
121	20240409	183900	135829830	18790	18790	18790	18790	0
122	20240409	183800	135829830	18790	18790	18790	18790	239
123	20240409	183700	135829830	18790	18790	18790	18790	0
124	20240409	183600	135829830	18790	18790	18790	18790	0
125	20240409	183500	135829830	18790	18790	18790	18790	0
126	20240409	183400	135829830	18790	18790	18790	18790	0
127	20240409	183300	135829830	18790	18790	18790	18790	0
128	20240409	183200	135829830	18790	18790	18790	18790	0
129	20240409	183100	135829830	18790	18790	18790	18790	0
130	20240409	183000	135829830	18790	18790	18790	18790	0
131	20240409	182900	135829830	18790	18790	18790	18790	0
132	20240409	182800	135829830	18790	18790	18790	18790	0
133	20240409	182700	135829830	18790	18790	18790	18790	0
134	20240409	182600	135829830	18790	18790	18790	18790	0
135	20240409	182500	135829830	18790	18790	18790	18790	0
136	20240409	182400	135829830	18790	18790	18790	18790	0
137	20240409	182300	135829830	18790	18790	18790	18790	0
138	20240409	182200	135829830	18790	18790	18790	18790	0
139	20240409	182100	135829830	18790	18790	18790	18790	0
140	20240409	182000	135829830	18790	18790	18790	18790	0
141	20240409	181900	135829830	18790	18790	18790	18790	0
142	20240409	181800	135829830	18790	18790	18790	18790	0
143	20240409	181700	135829830	18790	18790	18790	18790	0
144	20240409	181600	135829830	18790	18790	18790	18790	0
145	20240409	181500	135829830	18790	18790	18790	18790	0
146	20240409	181400	135829830	18790	18790	18790	18790	0
147	20240409	181300	135829830	18790	18790	18790	18790	0
148	20240409	181200	135829830	18790	18790	18790	18790	0
149	20240409	181100	135829830	18790	18790	18790	18790	0
150	20240409	181000	135829830	18790	18790	18790	18790	0
151	20240409	180900	135829830	18790	18790	18790	18790	0
152	20240409	180800	135829830	18790	18790	18790	18790	239
153	20240409	180700	135829830	18790	18790	18790	18790	0
154	20240409	180600	135829830	18790	18790	18790	18790	0
155	20240409	180500	135829830	18790	18790	18790	18790	0
156	20240409	180400	135829830	18790	18790	18790	18790	0
157	20240409	180300	135829830	18790	18790	18790	18790	0
158	20240409	180200	135829830	18790	18790	18790	18790	0
159	20240409	180100	135829830	18790	18790	18790	18790	0
160	20240409	180000	135829830	18790	18790	18790	18790	0
161	20240409	175900	135829830	18790	18790	18790	18790	0
162	20240409	175800	135829830	18790	18790	18790	18790	0
163	20240409	175700	135829830	18790	18790	18790	18790	0
164	20240409	175600	135829830	18790	18790	18790	18790	0
165	20240409	175500	135829830	18790	18790	18790	18790	0
166	20240409	175400	135829830	18790	18790	18790	18790	0
167	20240409	175300	135829830	18790	18790	18790	18790	0
168	20240409	175200	135829830	18790	18790	18790	18790	0
169	20240409	175100	135829830	18790	18790	18790	18790	0
170	20240409	175000	135829830	18790	18790	18790	18790	0
171	20240409	174900	135829830	18790	18790	18790	18790	0
172	20240409	174800	135829830	18790	18790	18790	18790	0
173	20240409	174700	135829830	18790	18790	18790	18790	0
174	20240409	174600	135829830	18790	18790	18790	18790	0
175	20240409	174500	135829830	18790	18790	18790	18790	0
176	20240409	174400	135829830	18790	18790	18790	18790	0
177	20240409	174300	135829830	18790	18790	18790	18790	0
178	20240409	174200	135829830	18790	18790	18790	18790	0
179	20240409	174100	135829830	18790	18790	18790	18790	0
180	20240409	174000	135829830	18790	18790	18790	18790	0
181	20240409	173900	135829830	18790	18790	18790	18790	0
182	20240409	173800	135829830	18790	18790	18790	18790	239
183	20240409	173700	135829830	18790	18790	18790	18790	0
184	20240409	173600	135829830	18790	18790	18790	18790	0
185	20240409	173500	135829830	18790	18790	18790	18790	0
186	20240409	173400	135829830	18790	18790	18790	18790	0
187	20240409	173300	135829830	18790	18790	18790	18790	0
188	20240409	173200	135829830	18790	18790	18790	18790	0
189	20240409	173100	135829830	18790	18790	18790	18790	0
190	20240409	173000	135829830	18790	18790	18790	18790	0
191	20240409	172900	135829830	18790	18790	18790	18790	0
192	20240409	172800	135829830	18790	18790	18790	18790	0
193	20240409	172700	135829830	18790	18790	18790	18790	0
194	20240409	172600	135829830	18790	18790	18790	18790	0
195	20240409	172500	135829830	18790	18790	18790	18790	0
196	20240409	172400	135829830	18790	18790	18790	18790	0
197	20240409	172300	135829830	18790	18790	18790	18790	0
198	20240409	172200	135829830	18790	18790	18790	18790	0
199	20240409	172100	135829830	18790	18790	18790	18790	0
200	20240409	172000	135829830	18790	18790	18790	18790	0
201	20240409	171900	135829830	18790	18790	18790	18790	0
202	20240409	171800	135829830	18790	18790	18790	18790	0
203	20240409	171700	135829830	18790	18790	18790	18790	0
204	20240409	171600	135829830	18790	18790	18790	18790	0
205	20240409	171500	135829830	18790	18790	18790	18790	0
206	20240409	171400	135829830	18790	18790	18790	18790	0
207	20240409	171300	135829830	18790	18790	18790	18790	0
208	20240409	171200	135829830	18790	18790	18790	18790	0
209	20240409	171100	135829830	18790	18790	18790	18790	0
210	20240409	171000	135829830	18790	18790	18790	18790	0
211	20240409	170900	135829830	18790	18790	18790	18790	0
212	20240409	170800	135829830	18790	18790	18790	18790	239
213	20240409	170700	135829830	18790	18790	18790	18790	0
214	20240409	170600	135829830	18790	18790	18790	18790	0
215	20240409	170500	135829830	18790	18790	18790	18790	0
216	20240409	170400	135829830	18790	18790	18790	18790	0
217	20240409	170300	135829830	18790	18790	18790	18790	0
218	20240409	170200	135829830	18790	18790	18790	18790	0
219	20240409	170100	135829830	18790	18790	18790	18790	0
220	20240409	170000	135829830	18790	18790	18790	18790	0
221	20240409	165900	135829830	18790	18790	18790	18790	0
222	20240409	165800	135829830	18790	18790	18790	18790	0
223	20240409	165700	135829830	18790	18790	18790	18790	0
224	20240409	165600	135829830	18790	18790	18790	18790	0
225	20240409	165500	135829830	18790	18790	18790	18790	0
226	20240409	165400	135829830	18790	18790	18790	18790	0
227	20240409	165300	135829830	18790	18790	18790	18790	0
228	20240409	165200	135829830	18790	18790	18790	18790	0
229	20240409	165100	135829830	18790	18790	18790	18790	0
230	20240409	165000	135829830	18790	18790	18790	18790	0
231	20240409	164900	135829830	18790	18790	18790	18790	0
232	20240409	164800	135829830	18790	18790	18790	18790	0
233	20240409	164700	135829830	18790	18790	18790	18790	0
234	20240409	164600	135829830	18790	18790	18790	18790	0
235	20240409	164500	135829830	18790	18790	18790	18790	0
236	20240409	164400	135829830	18790	18790	18790	18790	0
237	20240409	164300	135829830	18790	18790	18790	18790	0
238	20240409	164200	135829830	18790	18790	18790	18790	0
239	20240409	164100	135829830	18790	18790	18790	18790	0
240	20240409	164000	135829830	18790	18790	18790	18790	0
241	20240409	163900	135829830	18790	18790	18790	18790	0
242	20240409	163800	135829830	18790	18790	18790	18790	239
243	20240409	163700	135829830	18790	18790	18790	18790	0
244	20240409	163600	135829830	18790	18790	18790	18790	0
245	20240409	163500	135829830	18790	18790	18790	18790	0
246	20240409	163400	135829830	18790	18790	18790	18790	0
247	20240409	163300	135829830	18790	18790	18790	18790	0
248	20240409	163200	135829830	18790	18790	18790	18790	0
249	20240409	163100	135829830	18790	18790	18790	18790	0
250	20240409	163000	135829830	18790	18790	18790	18790	0
251	20240409	162900	135829830	18790	18790	18790	18790	0
252	20240409	162800	135829830	18790	18790	18790	18790	0
253	20240409	162700	135829830	18790	18790	18790	18790	0
254	20240409	162600	135829830	18790	18790	18790	18790	0
255	20240409	162500	135829830	18790	18790	18790	18790	0
256	20240409	162400	135829830	18790	18790	18790	18790	0
257	20240409	162300	135829830	18790	18790	18790	18790	0
258	20240409	162200	135829830	18790	18790	18790	18790	0
259	20240409	162100	135829830	18790	18790	18790	18790	0
260	20240409	162000	135829830	18790	18790	18790	18790	0
261	20240409	161900	135829830	18790	18790	18790	18790	0
262	20240409	161800	135829830	18790	18790	18790	18790	0
263	20240409	161700	135829830	18790	18790	18790	18790	0
264	20240409	161600	135829830	18790	18790	18790	18790	0
265	20240409	161500	135829830	18790	18790	18790	18790	0
266	20240409	161400	135829830	18790	18790	18790	18790	0
267	20240409	161300	135829830	18790	18790	18790	18790	0
268	20240409	161200	135829830	18790	18790	18790	18790	0
269	20240409	161100	135829830	18790	18790	18790	18790	0
270	20240409	161000	135829830	18790	18790	18790	18790	0
271	20240409	160900	135829830	18790	18790	18790	18790	0
272	20240409	160800	135829830	18790	18790	18790	18790	239
273	20240409	160700	135829830	18790	18790	18790	18790	0
274	20240409	160600	135829830	18790	18790	18790	18790	0
275	20240409	160500	135829830	18790	18790	18790	18790	0
276	20240409	160400	135829830	18790	18790	18790	18790	0
277	20240409	160300	135829830	18790	18790	18790	18790	0
278	20240409	160200	135829830	18790	18790	18790	18790	0
279	20240409	160100	135829830	18790	18790	18790	18790	0
280	20240409	160000	135829830	18790	18790	18790	18790	0
281	20240409	155900	135829830	18790	18790	18790	18790	0
282	20240409	155800	135829830	18790	18790	18790	18790	0
283	20240409	155700	135829830	18790	18790	18790	18790	0
284	20240409	155600	135829830	18790	18790	18790	18790	0
285	20240409	155500	135829830	18790	18790	18790	18790	0
286	20240409	155400	135829830	18790	18790	18790	18790	0
287	20240409	155300	135829830	18790	18790	18790	18790	0
288	20240409	155200	135829830	18790	18790	18790	18790	0
289	20240409	155100	135829830	18790	18790	18790	18790	0
290	20240409	155000	135829830	18790	18790	18790	18790	0
291	20240409	154900	135829830	18790	18790	18790	18790	0
292	20240409	154800	135829830	18790	18790	18790	18790	0
293	20240409	154700	135829830	18790	18790	18790	18790	0
294	20240409	154600	135829830	18790	18790	18790	18790	0
295	20240409	154500	135829830	18790	18790	18790	18790	0
296	20240409	154400	135829830	18790	18790	18790	18790	0
297	20240409	154300	135829830	18790	18790	18790	18790	0
298	20240409	154200	135829830	18790	18790	18790	18790	0
299	20240409	154100	135829830	18790	18790	18790	18790	0
300	20240409	154000	135829830	18790	18790	18790	18790	0
301	20240409	153900	135829830	18790	18790	18790	18790	0
302	20240409	153800	135829830	18790	18790	18790	18790	239
303	20240409	153700	135829830	18790	18790	18790	18790	0
304	20240409	153600	135829830	18790	18790	18790	18790	0
305	20240409	153500	135829830	18790	18790	18790	18790	0
306	20240409	153400	135829830	18790	18790	18790	18790	0
307	20240409	153300	135829830	18790	18790	18790	18790	0
308	20240409	153200	135829830	18790	18790	18790	18790	0
309	20240409	153100	135829830	18790	18790	18790	18790	0
310	20240409	153000	135829830	18790	18790	18790	18790	239
311	20240409	152900	131339020	18780	18780	18780	18780	0
312	20240409	152800	131339020	18780	18780	18780	18780	0
313	20240409	152700	131339020	18780	18780	18780	18780	0
314	20240409	152600	131339020	18780	18780	18780	18780	0
315	20240409	152500	131339020	18780	18780	18780	18780	0
316	20240409	152400	131339020	18780	18780	18780	18780	0
317	20240409	152300	131339020	18780	18780	18780	18780	0
318	20240409	152200	131339020	18780	18780	18780	18780	0
319	20240409	152100	131339020	18780	18780	18780	18780	0
320	20240409	152000	131339020	18780	18780	18780	18780	0
321	20240409	151900	131339020	18780	18810	18810	18780	385
322	20240409	151800	124103360	18800	18800	18800	18800	3
323	20240409	151700	124046960	18800	18800	18800	18800	23
324	20240409	151600	123614560	18840	18840	18840	18840	1
325	20240409	151500	123595720	18840	18800	18840	18800	5
326	20240409	151400	123501680	18840	18840	18840	18840	0
327	20240409	151300	123501680	18840	18840	18840	18790	222
328	20240409	151200	119329250	18840	18840	18840	18840	0
329	20240409	151100	119329250	18840	18840	18840	18840	19
330	20240409	151000	118971290	18790	18790	18790	18790	16
331	20240409	150900	118670650	18800	18800	18800	18800	0
332	20240409	150800	118670650	18800	18800	18800	18800	0
333	20240409	150700	118670650	18800	18800	18800	18800	1
334	20240409	150600	118651850	18840	18840	18840	18840	20
335	20240409	150500	118275050	18860	18860	18860	18860	0
336	20240409	150400	118275050	18860	18860	18860	18860	0
337	20240409	150300	118275050	18860	18860	18860	18860	0
338	20240409	150200	118275050	18860	18860	18860	18860	0
339	20240409	150100	118275050	18860	18860	18860	18860	0
340	20240409	150000	118275050	18860	18860	18860	18860	0
341	20240409	145900	118275050	18860	18860	18860	18860	22
342	20240409	145800	117860130	18860	18860	18860	18860	0
343	20240409	145700	117860130	18860	18860	18860	18860	1
344	20240409	145600	117841270	18870	18870	18870	18870	0
345	20240409	145500	117841270	18870	18870	18870	18870	0
346	20240409	145400	117841270	18870	18870	18870	18870	0
347	20240409	145300	117841270	18870	18870	18870	18870	0
348	20240409	145200	117841270	18870	18870	18870	18870	6
349	20240409	145100	117728050	18790	18790	18790	18790	0
350	20240409	145000	117728050	18790	18800	18800	18790	140
351	20240409	144900	115097430	18870	18870	18870	18870	0
352	20240409	144800	115097430	18870	18800	18870	18800	2
353	20240409	144700	115059760	18790	18790	18790	18790	0
354	20240409	144600	115059760	18790	18790	18790	18790	0
355	20240409	144500	115059760	18790	18860	18860	18790	113
356	20240409	144400	112935680	18870	18870	18870	18870	0
357	20240409	144300	112935680	18870	18870	18870	18870	1
358	20240409	144200	112916810	18800	18800	18800	18800	1
359	20240409	144100	112898010	18870	18870	18870	18870	0
360	20240409	144000	112898010	18870	18870	18870	18870	1
361	20240409	143900	112879140	18870	18870	18870	18870	0
362	20240409	143800	112879140	18870	18870	18870	18870	0
363	20240409	143700	112879140	18870	18870	18870	18870	0
364	20240409	143600	112879140	18870	18870	18870	18870	0
365	20240409	143500	112879140	18870	18870	18870	18870	0
366	20240409	143400	112879140	18870	18870	18870	18870	0
367	20240409	143300	112879140	18870	18800	18870	18800	7
368	20240409	143200	112747470	18800	18800	18800	18800	6
369	20240409	143100	112634670	18870	18870	18870	18870	0
370	20240409	143000	112634670	18870	18870	18870	18870	0
371	20240409	142900	112634670	18870	18870	18870	18870	0
372	20240409	142800	112634670	18870	18870	18870	18870	0
373	20240409	142700	112634670	18870	18870	18870	18870	0
374	20240409	142600	112634670	18870	18870	18870	18870	1
375	20240409	142500	112615800	18870	18870	18870	18870	0
376	20240409	142400	112615800	18870	18870	18870	18870	0
377	20240409	142300	112615800	18870	18870	18870	18870	0
378	20240409	142200	112615800	18870	18870	18870	18870	20
379	20240409	142100	112238400	18790	18790	18790	18790	0
380	20240409	142000	112238400	18790	18790	18790	18790	0
381	20240409	141900	112238400	18790	18800	18800	18790	113
382	20240409	141800	110114720	18870	18870	18870	18870	1
383	20240409	141700	110095850	18800	18800	18800	18800	0
384	20240409	141600	110095850	18800	18870	18870	18800	57
385	20240409	141500	109023900	18800	18800	18800	18800	0
386	20240409	141400	109023900	18800	18870	18870	18800	20
387	20240409	141300	108647830	18800	18800	18800	18800	0
388	20240409	141200	108647830	18800	18800	18800	18800	23
389	20240409	141100	108215430	18880	18880	18880	18880	0
390	20240409	141000	108215430	18880	18880	18880	18880	0
391	20240409	140900	108215430	18880	18880	18880	18880	0
392	20240409	140800	108215430	18880	18800	18880	18790	91
393	20240409	140700	106504840	18880	18880	18880	18880	0
394	20240409	140600	106504840	18880	18880	18880	18880	0
395	20240409	140500	106504840	18880	18880	18880	18880	0
396	20240409	140400	106504840	18880	18880	18880	18880	0
397	20240409	140300	106504840	18880	18880	18880	18880	1
398	20240409	140200	106485960	18790	18790	18790	18790	6
399	20240409	140100	106373220	18790	18880	18880	18790	93
400	20240409	140000	104624460	18880	18880	18880	18880	2
401	20240409	135900	104586700	18800	18800	18800	18800	70
402	20240409	135800	103270700	18790	18880	18890	18790	343
403	20240409	135700	96821620	18880	18880	18880	18880	0
404	20240409	135600	96821620	18880	18880	18880	18880	0
405	20240409	135500	96821620	18880	18880	18880	18880	2
406	20240409	135400	96783860	18910	18910	18910	18880	55
407	20240409	135300	95745370	18890	18890	18890	18890	1
408	20240409	135200	95726480	18910	18880	18910	18880	2
409	20240409	135100	95688690	18910	18910	18910	18910	0
410	20240409	135000	95688690	18910	18900	18910	18880	7
411	20240409	134900	95556400	18900	18900	18900	18900	0
412	20240409	134800	95556400	18900	18900	18900	18900	0
413	20240409	134700	95556400	18900	18900	18900	18900	3
414	20240409	134600	95499700	18900	18900	18900	18900	1
415	20240409	134500	95480800	18910	18910	18910	18910	1
416	20240409	134400	95461890	18900	18900	18900	18900	4
417	20240409	134300	95386290	18910	18910	18910	18910	0
418	20240409	134200	95386290	18910	18910	18910	18910	1
419	20240409	134100	95367380	18910	18910	18910	18910	0
420	20240409	134000	95367380	18910	18910	18910	18860	86
421	20240409	133900	93745280	18910	18910	18910	18910	10
422	20240409	133800	93556180	18920	18920	18920	18920	0
423	20240409	133700	93556180	18920	18920	18920	18920	1
424	20240409	133600	93537260	18920	18920	18920	18920	0
425	20240409	133500	93537260	18920	18920	18920	18920	2
426	20240409	133400	93499420	18920	18920	18920	18920	0
427	20240409	133300	93499420	18920	18920	18920	18920	1
428	20240409	133200	93480500	18920	18860	18920	18860	17
429	20240409	133100	93159470	18860	18850	18860	18850	638
430	20240409	133000	81127030	18850	18850	18850	18850	1
431	20240409	132900	81108180	18850	18850	18850	18850	0
432	20240409	132800	81108180	18850	18850	18850	18850	1
433	20240409	132700	81089330	18850	18850	18850	18850	0
434	20240409	132600	81089330	18850	18810	18850	18800	3
435	20240409	132500	81032870	18850	18840	18850	18840	5
436	20240409	132400	80938660	18840	18830	18840	18800	104
437	20240409	132300	78983300	18840	18840	18840	18840	1
438	20240409	132200	78964460	18840	18840	18840	18840	0
439	20240409	132100	78964460	18840	18840	18840	18840	0
440	20240409	132000	78964460	18840	18840	18840	18840	1
441	20240409	131900	78945620	18840	18850	18850	18840	3
442	20240409	131800	78889090	18850	18850	18850	18850	3
443	20240409	131700	78832540	18850	18850	18850	18850	100
444	20240409	131600	76947540	18850	18840	18850	18840	252
445	20240409	131500	72198700	18840	18840	18840	18840	1
446	20240409	131400	72179860	18820	18820	18820	18820	7
447	20240409	131300	72048120	18840	18840	18840	18840	2
448	20240409	131200	72010440	18840	18840	18840	18840	0
449	20240409	131100	72010440	18840	18840	18840	18840	1
450	20240409	131000	71991600	18840	18840	18840	18840	1
451	20240409	130900	71972760	18810	18810	18810	18810	3
452	20240409	130800	71916330	18840	18840	18840	18840	1
453	20240409	130700	71897490	18840	18840	18840	18840	0
454	20240409	130600	71897490	18840	18830	18840	18790	148
455	20240409	130500	69116420	18830	18830	18830	18830	3
456	20240409	130400	69059930	18840	18840	18840	18840	3
457	20240409	130300	69003410	18840	18840	18840	18840	1
458	20240409	130200	68984570	18840	18840	18840	18840	1
459	20240409	130100	68965730	18840	18840	18840	18840	1
460	20240409	130000	68946890	18840	18840	18840	18840	2
461	20240409	125900	68909210	18830	18830	18830	18830	0
462	20240409	125800	68909210	18830	18830	18830	18830	4
463	20240409	125700	68833890	18840	18840	18840	18840	1
464	20240409	125600	68815050	18840	18840	18840	18840	2
465	20240409	125500	68777370	18840	18840	18840	18840	0
466	20240409	125400	68777370	18840	18820	18840	18820	5
467	20240409	125300	68683230	18840	18840	18840	18840	0
468	20240409	125200	68683230	18840	18840	18840	18840	0
469	20240409	125100	68683230	18840	18840	18840	18840	2
470	20240409	125000	68645550	18840	18840	18840	18840	0
471	20240409	124900	68645550	18840	18840	18840	18840	2
472	20240409	124800	68607870	18790	18840	18840	18790	25
473	20240409	124700	68137830	18850	18850	18850	18850	3
474	20240409	124600	68081280	18850	18850	18850	18850	1
475	20240409	124500	68062430	18850	18850	18850	18850	0
476	20240409	124400	68062430	18850	18850	18850	18850	3
477	20240409	124300	68005880	18850	18850	18850	18850	0
478	20240409	124200	68005880	18850	18850	18850	18850	3
479	20240409	124100	67949330	18850	18850	18850	18850	1
480	20240409	124000	67930480	18850	18850	18850	18850	0
481	20240409	123900	67930480	18850	18850	18850	18850	2
482	20240409	123800	67892780	18850	18850	18850	18850	1
483	20240409	123700	67873930	18850	18850	18850	18850	2
484	20240409	123600	67836230	18850	18850	18850	18850	2
485	20240409	123500	67798530	18850	18850	18850	18850	1
486	20240409	123400	67779680	18850	18850	18850	18850	1
487	20240409	123300	67760830	18850	18850	18850	18850	1
488	20240409	123200	67741980	18840	18840	18840	18840	1
489	20240409	123100	67723140	18850	18850	18850	18850	0
490	20240409	123000	67723140	18850	18840	18850	18840	4
491	20240409	122900	67647750	18840	18840	18840	18840	1
492	20240409	122800	67628910	18840	18840	18840	18840	11
493	20240409	122700	67421670	18840	18840	18840	18840	1
494	20240409	122600	67402830	18840	18840	18840	18840	1
495	20240409	122500	67383990	18840	18840	18840	18840	55
496	20240409	122400	66347790	18840	18840	18840	18840	1
497	20240409	122300	66328950	18840	18840	18840	18840	2
498	20240409	122200	66291270	18840	18840	18840	18840	1
499	20240409	122100	66272430	18840	18820	18840	18820	2
500	20240409	122000	66234770	18820	18820	18820	18820	13
501	20240409	121900	65990110	18830	18830	18830	18830	5
502	20240409	121800	65895960	18840	18840	18840	18840	2
503	20240409	121700	65858280	18830	18830	18830	18830	17
504	20240409	121600	65538170	18840	18840	18840	18840	4
505	20240409	121500	65462810	18840	18840	18840	18840	2
506	20240409	121400	65425130	18830	18830	18830	18830	11
507	20240409	121300	65218000	18840	18840	18840	18840	2
508	20240409	121200	65180320	18840	18840	18840	18840	2
509	20240409	121100	65142640	18840	18840	18840	18840	0
510	20240409	121000	65142640	18840	18840	18840	18840	2
511	20240409	120900	65104960	18840	18840	18840	18840	1
512	20240409	120800	65086120	18840	18840	18840	18840	2
513	20240409	120700	65048440	18840	18830	18840	18830	2
514	20240409	120600	65010770	18840	18840	18840	18840	2
515	20240409	120500	64973090	18840	18840	18840	18840	2
516	20240409	120400	64935410	18840	18840	18840	18840	1
517	20240409	120300	64916570	18840	18840	18840	18840	1
518	20240409	120200	64897730	18840	18840	18840	18840	1
519	20240409	120100	64878890	18840	18830	18840	18830	5
520	20240409	120000	64784730	18830	18830	18830	18830	0
521	20240409	115900	64784730	18830	18830	18830	18830	42
522	20240409	115800	63993870	18830	18830	18830	18830	3
523	20240409	115700	63937380	18830	18830	18830	18830	1
524	20240409	115600	63918550	18830	18830	18830	18830	22
525	20240409	115500	63504290	18820	18820	18820	18820	1
526	20240409	115400	63485470	18830	18830	18830	18830	2
527	20240409	115300	63447810	18830	18830	18830	18830	2
528	20240409	115200	63410150	18830	18830	18830	18830	0
529	20240409	115100	63410150	18830	18830	18830	18830	2
530	20240409	115000	63372490	18830	18830	18830	18830	0
531	20240409	114900	63372490	18830	18830	18830	18830	4
532	20240409	114800	63297170	18830	18830	18830	18830	1
533	20240409	114700	63278340	18830	18830	18830	18830	0
534	20240409	114600	63278340	18830	18830	18830	18830	2
535	20240409	114500	63240680	18820	18820	18820	18820	40
536	20240409	114400	62487880	18820	18820	18820	18820	1
537	20240409	114300	62469060	18820	18820	18820	18820	2
538	20240409	114200	62431420	18830	18830	18830	18830	0
539	20240409	114100	62431420	18830	18830	18830	18830	1
540	20240409	114000	62412590	18830	18830	18830	18830	5
541	20240409	113900	62318440	18840	18840	18840	18840	2
542	20240409	113800	62280760	18850	18850	18850	18850	0
543	20240409	113700	62280760	18850	18850	18850	18850	0
544	20240409	113600	62280760	18850	18850	18850	18850	2
545	20240409	113500	62243060	18850	18850	18850	18850	0
546	20240409	113400	62243060	18850	18800	18850	18790	15
547	20240409	113300	61961140	18850	18850	18850	18850	1
548	20240409	113200	61942290	18840	18850	18850	18840	3
549	20240409	113100	61885750	18840	18840	18840	18840	1
550	20240409	113000	61866910	18850	18840	18850	18840	103
551	20240409	112900	59925370	18850	18850	18850	18850	1
552	20240409	112800	59906520	18850	18850	18850	18850	1
553	20240409	112700	59887670	18850	18840	18850	18840	3
554	20240409	112600	59831140	18850	18850	18850	18850	0
555	20240409	112500	59831140	18850	18850	18850	18850	1
556	20240409	112400	59812290	18850	18850	18850	18850	1
557	20240409	112300	59793440	18850	18840	18850	18840	58
558	20240409	112200	58700710	18850	18850	18850	18850	2
559	20240409	112100	58663010	18850	18850	18850	18850	0
560	20240409	112000	58663010	18850	18850	18850	18850	2
561	20240409	111900	58625310	18850	18840	18850	18840	2
562	20240409	111800	58587620	18850	18850	18850	18850	0
563	20240409	111700	58587620	18850	18850	18850	18850	3
564	20240409	111600	58531070	18850	18850	18850	18850	2
565	20240409	111500	58493370	18850	18850	18850	18850	2
566	20240409	111400	58455670	18850	18850	18850	18850	7
567	20240409	111300	58323720	18850	18850	18850	18850	0
568	20240409	111200	58323720	18850	18850	18850	18850	2
569	20240409	111100	58286020	18850	18850	18850	18850	2
570	20240409	111000	58248320	18840	18840	18840	18840	175
571	20240409	110900	54951320	18840	18840	18840	18840	1
572	20240409	110800	54932480	18840	18840	18840	18840	0
573	20240409	110700	54932480	18840	18830	18840	18830	9
574	20240409	110600	54762980	18830	18830	18830	18830	0
575	20240409	110500	54762980	18830	18830	18830	18830	2
576	20240409	110400	54725320	18840	18840	18840	18840	0
577	20240409	110300	54725320	18840	18830	18840	18790	51
578	20240409	110200	53766790	18840	18840	18840	18840	0
579	20240409	110100	53766790	18840	18840	18840	18840	1
580	20240409	110000	53747950	18840	18840	18840	18840	1
581	20240409	105900	53729110	18830	18850	18850	18830	28
582	20240409	105800	53201850	18830	18830	18830	18830	178
583	20240409	105700	49850110	18830	18830	18830	18830	0
584	20240409	105600	49850110	18830	18830	18830	18830	1
585	20240409	105500	49831280	18830	18830	18830	18830	103
586	20240409	105400	47891790	18830	18830	18830	18830	11
587	20240409	105300	47684660	18830	18830	18830	18830	3
588	20240409	105200	47628170	18830	18830	18830	18830	0
589	20240409	105100	47628170	18830	18830	18830	18830	1
590	20240409	105000	47609340	18830	18830	18830	18830	3
591	20240409	104900	47552850	18830	18790	18830	18790	49
592	20240409	104800	46632100	18790	18780	18790	18780	44
593	20240409	104700	45805770	18780	18790	18790	18780	5
594	20240409	104600	45711850	18790	18790	18790	18790	2
595	20240409	104500	45674270	18790	18790	18790	18790	1
596	20240409	104400	45655480	18780	18790	18790	18780	3
597	20240409	104300	45599130	18790	18790	18790	18790	2
598	20240409	104200	45561550	18790	18790	18790	18790	2
599	20240409	104100	45523970	18780	18780	18780	18780	4
600	20240409	104000	45448850	18770	18770	18770	18770	11
601	20240409	103900	45242380	18770	18780	18780	18770	27
602	20240409	103800	44735330	18780	18790	18800	18780	140
603	20240409	103700	42105820	18790	18810	18810	18790	480
604	20240409	103600	33086340	18830	18800	18830	18800	4
605	20240409	103500	33011080	18790	18820	18820	18790	139
606	20240409	103400	30397600	18830	18850	18850	18830	57
607	20240409	103300	29324160	18850	18850	18850	18850	23
608	20240409	103200	28890610	18860	18870	18870	18860	40
609	20240409	103100	28136190	18920	18920	18920	18920	2
610	20240409	103000	28098350	18920	18900	18920	18890	18
611	20240409	102900	27758210	18910	18910	18910	18910	4
612	20240409	102800	27682570	18940	18940	18940	18940	0
613	20240409	102700	27682570	18940	18940	18940	18940	2
614	20240409	102600	27644690	18940	18940	18940	18940	0
615	20240409	102500	27644690	18940	18960	18960	18940	3
616	20240409	102400	27587850	18970	18970	18970	18960	5
617	20240409	102300	27493020	18970	18970	18970	18970	2
618	20240409	102200	27455080	18970	18970	18970	18970	2
619	20240409	102100	27417140	18970	18970	18970	18970	1
620	20240409	102000	27398170	18970	18970	18970	18970	0
621	20240409	101900	27398170	18970	18970	18970	18970	1
622	20240409	101800	27379200	18950	18950	18950	18950	0
623	20240409	101700	27379200	18950	18970	18970	18950	3
624	20240409	101600	27322330	18970	18970	18970	18970	0
625	20240409	101500	27322330	18970	18970	18970	18970	1
626	20240409	101400	27303360	18930	18930	18930	18930	6
627	20240409	101300	27189780	18970	18970	18970	18970	5
628	20240409	101200	27094930	18970	18970	18970	18970	1
629	20240409	101100	27075960	18970	18970	18970	18970	0
630	20240409	101000	27075960	18970	18970	18970	18970	2
631	20240409	100900	27038020	18970	18970	18970	18970	3
632	20240409	100800	26981110	18980	18980	18980	18980	0
633	20240409	100700	26981110	18980	18980	18980	18980	4
634	20240409	100600	26905190	18980	18980	18980	18980	0
635	20240409	100500	26905190	18980	18980	18980	18980	2
636	20240409	100400	26867230	18960	18960	18980	18960	735
637	20240409	100300	12931610	18960	18900	18960	18900	3
638	20240409	100200	12874790	18960	18960	18960	18960	1
639	20240409	100100	12855830	18960	18960	18960	18890	6
640	20240409	100000	12742280	18890	18960	18960	18890	9
641	20240409	095900	12572130	18960	18960	18960	18960	0
642	20240409	095800	12572130	18960	18960	18960	18960	0
643	20240409	095700	12572130	18960	18960	18960	18960	0
644	20240409	095600	12572130	18960	18960	18960	18960	5
645	20240409	095500	12477330	18960	18960	18960	18960	0
646	20240409	095400	12477330	18960	18960	18960	18960	0
647	20240409	095300	12477330	18960	18960	18960	18960	0
648	20240409	095200	12477330	18960	18960	18960	18960	1
649	20240409	095100	12458370	18960	18960	18960	18960	3
650	20240409	095000	12401490	18960	18960	18960	18960	0
651	20240409	094900	12401490	18960	18960	18960	18960	4
652	20240409	094800	12325650	18960	18960	18960	18960	0
653	20240409	094700	12325650	18960	18960	18960	18960	0
654	20240409	094600	12325650	18960	18960	18960	18960	0
655	20240409	094500	12325650	18960	18960	18960	18960	0
656	20240409	094400	12325650	18960	18960	18960	18960	1
657	20240409	094300	12306690	18840	18840	18840	18840	0
658	20240409	094200	12306690	18840	18840	18840	18840	0
659	20240409	094100	12306690	18840	18840	18840	18840	0
660	20240409	094000	12306690	18840	18840	18840	18840	1
661	20240409	093900	12287850	18960	18960	18960	18960	1
662	20240409	093800	12268890	18830	18830	18830	18830	0
663	20240409	093700	12268890	18830	18830	18830	18830	0
664	20240409	093600	12268890	18830	18830	18830	18830	22
665	20240409	093500	11854630	18960	18960	18960	18960	0
666	20240409	093400	11854630	18960	18960	18960	18960	0
667	20240409	093300	11854630	18960	18830	18960	18830	25
668	20240409	093200	11382670	18980	18980	18980	18980	0
669	20240409	093100	11382670	18980	18980	18980	18980	0
670	20240409	093000	11382670	18980	18980	18980	18980	0
671	20240409	092900	11382670	18980	18980	18980	18980	5
672	20240409	092800	11287770	18990	18990	18990	18990	0
673	20240409	092700	11287770	18990	18990	18990	18990	0
674	20240409	092600	11287770	18990	18990	18990	18990	10
675	20240409	092500	11097870	18990	18990	18990	18990	0
676	20240409	092400	11097870	18990	18990	18990	18990	0
677	20240409	092300	11097870	18990	18990	18990	18990	0
678	20240409	092200	11097870	18990	18880	18990	18790	248
679	20240409	092100	6425260	19000	19000	19000	19000	1
680	20240409	092000	6406260	19050	19050	19050	19050	0
681	20240409	091900	6406260	19050	19050	19050	19050	0
682	20240409	091800	6406260	19050	19050	19050	19050	0
683	20240409	091700	6406260	19050	19050	19050	19050	0
684	20240409	091600	6406260	19050	19050	19050	19050	0
685	20240409	091500	6406260	19050	19050	19050	19050	0
686	20240409	091400	6406260	19050	19050	19050	19050	1
687	20240409	091300	6387210	18880	18880	18880	18880	0
688	20240409	091200	6387210	18880	18880	18880	18880	6
689	20240409	091100	6273930	18880	18880	18880	18880	1
690	20240409	091000	6255050	19050	18880	19050	18880	9
691	20240409	090900	6084960	18880	18880	18880	18880	0
692	20240409	090800	6084960	18880	18880	18880	18880	0
693	20240409	090700	6084960	18880	18880	18880	18880	15
694	20240409	090600	5801760	18880	18880	18880	18880	0
695	20240409	090500	5801760	18880	18880	18880	18880	36
696	20240409	090400	5122080	19130	19130	19130	19130	1
697	20240409	090300	5102950	18890	18890	18890	18890	62
698	20240409	090200	3931770	19190	19190	19190	19190	0
699	20240409	090100	3931770	19190	18900	19190	18890	201
700	20240409	090000	133080	19190	18890	19190	18890	7