KissMeData/065680/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	193200	991944770	19040	19040	19040	19040	1362
3	20240412	193100	991944770	19040	19040	19040	19040	0
4	20240412	193000	991944770	19040	19040	19040	19040	0
5	20240412	192900	991944770	19040	19040	19040	19040	0
6	20240412	192800	991944770	19040	19040	19040	19040	0
7	20240412	192700	991944770	19040	19040	19040	19040	0
8	20240412	192600	991944770	19040	19040	19040	19040	0
9	20240412	192500	991944770	19040	19040	19040	19040	0
10	20240412	192400	991944770	19040	19040	19040	19040	0
11	20240412	192300	991944770	19040	19040	19040	19040	0
12	20240412	192200	991944770	19040	19040	19040	19040	0
13	20240412	192100	991944770	19040	19040	19040	19040	0
14	20240412	192000	991944770	19040	19040	19040	19040	0
15	20240412	191900	991944770	19040	19040	19040	19040	0
16	20240412	191800	991944770	19040	19040	19040	19040	0
17	20240412	191700	991944770	19040	19040	19040	19040	0
18	20240412	191600	991944770	19040	19040	19040	19040	0
19	20240412	191500	991944770	19040	19040	19040	19040	0
20	20240412	191400	991944770	19040	19040	19040	19040	0
21	20240412	191300	991944770	19040	19040	19040	19040	0
22	20240412	191200	991944770	19040	19040	19040	19040	0
23	20240412	191100	991944770	19040	19040	19040	19040	0
24	20240412	191000	991944770	19040	19040	19040	19040	0
25	20240412	190900	991944770	19040	19040	19040	19040	0
26	20240412	190800	991944770	19040	19040	19040	19040	0
27	20240412	190700	991944770	19040	19040	19040	19040	0
28	20240412	190600	991944770	19040	19040	19040	19040	0
29	20240412	190500	991944770	19040	19040	19040	19040	0
30	20240412	190400	991944770	19040	19040	19040	19040	0
31	20240412	190300	991944770	19040	19040	19040	19040	0
32	20240412	190200	991944770	19040	19040	19040	19040	1362
33	20240412	190100	991944770	19040	19040	19040	19040	0
34	20240412	190000	991944770	19040	19040	19040	19040	0
35	20240412	185900	991944770	19040	19040	19040	19040	0
36	20240412	185800	991944770	19040	19040	19040	19040	0
37	20240412	185700	991944770	19040	19040	19040	19040	0
38	20240412	185600	991944770	19040	19040	19040	19040	0
39	20240412	185500	991944770	19040	19040	19040	19040	0
40	20240412	185400	991944770	19040	19040	19040	19040	0
41	20240412	185300	991944770	19040	19040	19040	19040	0
42	20240412	185200	991944770	19040	19040	19040	19040	0
43	20240412	185100	991944770	19040	19040	19040	19040	0
44	20240412	185000	991944770	19040	19040	19040	19040	0
45	20240412	184900	991944770	19040	19040	19040	19040	0
46	20240412	184800	991944770	19040	19040	19040	19040	0
47	20240412	184700	991944770	19040	19040	19040	19040	0
48	20240412	184600	991944770	19040	19040	19040	19040	0
49	20240412	184500	991944770	19040	19040	19040	19040	0
50	20240412	184400	991944770	19040	19040	19040	19040	0
51	20240412	184300	991944770	19040	19040	19040	19040	0
52	20240412	184200	991944770	19040	19040	19040	19040	0
53	20240412	184100	991944770	19040	19040	19040	19040	0
54	20240412	184000	991944770	19040	19040	19040	19040	0
55	20240412	183900	991944770	19040	19040	19040	19040	0
56	20240412	183800	991944770	19040	19040	19040	19040	0
57	20240412	183700	991944770	19040	19040	19040	19040	0
58	20240412	183600	991944770	19040	19040	19040	19040	0
59	20240412	183500	991944770	19040	19040	19040	19040	0
60	20240412	183400	991944770	19040	19040	19040	19040	0
61	20240412	183300	991944770	19040	19040	19040	19040	0
62	20240412	183200	991944770	19040	19040	19040	19040	1362
63	20240412	183100	991944770	19040	19040	19040	19040	0
64	20240412	183000	991944770	19040	19040	19040	19040	0
65	20240412	182900	991944770	19040	19040	19040	19040	0
66	20240412	182800	991944770	19040	19040	19040	19040	0
67	20240412	182700	991944770	19040	19040	19040	19040	0
68	20240412	182600	991944770	19040	19040	19040	19040	0
69	20240412	182500	991944770	19040	19040	19040	19040	0
70	20240412	182400	991944770	19040	19040	19040	19040	0
71	20240412	182300	991944770	19040	19040	19040	19040	0
72	20240412	182200	991944770	19040	19040	19040	19040	0
73	20240412	182100	991944770	19040	19040	19040	19040	0
74	20240412	182000	991944770	19040	19040	19040	19040	0
75	20240412	181900	991944770	19040	19040	19040	19040	0
76	20240412	181800	991944770	19040	19040	19040	19040	0
77	20240412	181700	991944770	19040	19040	19040	19040	0
78	20240412	181600	991944770	19040	19040	19040	19040	0
79	20240412	181500	991944770	19040	19040	19040	19040	0
80	20240412	181400	991944770	19040	19040	19040	19040	0
81	20240412	181300	991944770	19040	19040	19040	19040	0
82	20240412	181200	991944770	19040	19040	19040	19040	0
83	20240412	181100	991944770	19040	19040	19040	19040	0
84	20240412	181000	991944770	19040	19040	19040	19040	0
85	20240412	180900	991944770	19040	19040	19040	19040	0
86	20240412	180800	991944770	19040	19040	19040	19040	0
87	20240412	180700	991944770	19040	19040	19040	19040	0
88	20240412	180600	991944770	19040	19040	19040	19040	0
89	20240412	180500	991944770	19040	19040	19040	19040	0
90	20240412	180400	991944770	19040	19040	19040	19040	0
91	20240412	180300	991944770	19040	19040	19040	19040	0
92	20240412	180200	991944770	19040	19040	19040	19040	1362
93	20240412	180100	991944770	19040	19040	19040	19040	0
94	20240412	180000	991944770	19040	19040	19040	19040	0
95	20240412	175900	991944770	19040	19040	19040	19040	0
96	20240412	175800	991944770	19040	19040	19040	19040	0
97	20240412	175700	991944770	19040	19040	19040	19040	0
98	20240412	175600	991944770	19040	19040	19040	19040	0
99	20240412	175500	991944770	19040	19040	19040	19040	0
100	20240412	175400	991944770	19040	19040	19040	19040	0
101	20240412	175300	991944770	19040	19040	19040	19040	0
102	20240412	175200	991944770	19040	19040	19040	19040	0
103	20240412	175100	991944770	19040	19040	19040	19040	0
104	20240412	175000	991944770	19040	19040	19040	19040	0
105	20240412	174900	991944770	19040	19040	19040	19040	0
106	20240412	174800	991944770	19040	19040	19040	19040	0
107	20240412	174700	991944770	19040	19040	19040	19040	0
108	20240412	174600	991944770	19040	19040	19040	19040	0
109	20240412	174500	991944770	19040	19040	19040	19040	0
110	20240412	174400	991944770	19040	19040	19040	19040	0
111	20240412	174300	991944770	19040	19040	19040	19040	0
112	20240412	174200	991944770	19040	19040	19040	19040	0
113	20240412	174100	991944770	19040	19040	19040	19040	0
114	20240412	174000	991944770	19040	19040	19040	19040	0
115	20240412	173900	991944770	19040	19040	19040	19040	0
116	20240412	173800	991944770	19040	19040	19040	19040	0
117	20240412	173700	991944770	19040	19040	19040	19040	0
118	20240412	173600	991944770	19040	19040	19040	19040	0
119	20240412	173500	991944770	19040	19040	19040	19040	0
120	20240412	173400	991944770	19040	19040	19040	19040	0
121	20240412	173300	991944770	19040	19040	19040	19040	0
122	20240412	173200	991944770	19040	19040	19040	19040	1362
123	20240412	173100	991944770	19040	19040	19040	19040	0
124	20240412	173000	991944770	19040	19040	19040	19040	0
125	20240412	172900	991944770	19040	19040	19040	19040	0
126	20240412	172800	991944770	19040	19040	19040	19040	0
127	20240412	172700	991944770	19040	19040	19040	19040	0
128	20240412	172600	991944770	19040	19040	19040	19040	0
129	20240412	172500	991944770	19040	19040	19040	19040	0
130	20240412	172400	991944770	19040	19040	19040	19040	0
131	20240412	172300	991944770	19040	19040	19040	19040	0
132	20240412	172200	991944770	19040	19040	19040	19040	0
133	20240412	172100	991944770	19040	19040	19040	19040	0
134	20240412	172000	991944770	19040	19040	19040	19040	0
135	20240412	171900	991944770	19040	19040	19040	19040	0
136	20240412	171800	991944770	19040	19040	19040	19040	0
137	20240412	171700	991944770	19040	19040	19040	19040	0
138	20240412	171600	991944770	19040	19040	19040	19040	0
139	20240412	171500	991944770	19040	19040	19040	19040	0
140	20240412	171400	991944770	19040	19040	19040	19040	0
141	20240412	171300	991944770	19040	19040	19040	19040	0
142	20240412	171200	991944770	19040	19040	19040	19040	0
143	20240412	171100	991944770	19040	19040	19040	19040	0
144	20240412	171000	991944770	19040	19040	19040	19040	0
145	20240412	170900	991944770	19040	19040	19040	19040	0
146	20240412	170800	991944770	19040	19040	19040	19040	0
147	20240412	170700	991944770	19040	19040	19040	19040	0
148	20240412	170600	991944770	19040	19040	19040	19040	0
149	20240412	170500	991944770	19040	19040	19040	19040	0
150	20240412	170400	991944770	19040	19040	19040	19040	0
151	20240412	170300	991944770	19040	19040	19040	19040	0
152	20240412	170200	991944770	19040	19040	19040	19040	1362
153	20240412	170100	991944770	19040	19040	19040	19040	0
154	20240412	170000	991944770	19040	19040	19040	19040	0
155	20240412	165900	991944770	19040	19040	19040	19040	0
156	20240412	165800	991944770	19040	19040	19040	19040	0
157	20240412	165700	991944770	19040	19040	19040	19040	0
158	20240412	165600	991944770	19040	19040	19040	19040	0
159	20240412	165500	991944770	19040	19040	19040	19040	0
160	20240412	165400	991944770	19040	19040	19040	19040	0
161	20240412	165300	991944770	19040	19040	19040	19040	0
162	20240412	165200	991944770	19040	19040	19040	19040	0
163	20240412	165100	991944770	19040	19040	19040	19040	0
164	20240412	165000	991944770	19040	19040	19040	19040	0
165	20240412	164900	991944770	19040	19040	19040	19040	0
166	20240412	164800	991944770	19040	19040	19040	19040	0
167	20240412	164700	991944770	19040	19040	19040	19040	0
168	20240412	164600	991944770	19040	19040	19040	19040	0
169	20240412	164500	991944770	19040	19040	19040	19040	0
170	20240412	164400	991944770	19040	19040	19040	19040	0
171	20240412	164300	991944770	19040	19040	19040	19040	0
172	20240412	164200	991944770	19040	19040	19040	19040	0
173	20240412	164100	991944770	19040	19040	19040	19040	0
174	20240412	164000	991944770	19040	19040	19040	19040	0
175	20240412	163900	991944770	19040	19040	19040	19040	0
176	20240412	163800	991944770	19040	19040	19040	19040	0
177	20240412	163700	991944770	19040	19040	19040	19040	0
178	20240412	163600	991944770	19040	19040	19040	19040	0
179	20240412	163500	991944770	19040	19040	19040	19040	0
180	20240412	163400	991944770	19040	19040	19040	19040	0
181	20240412	163300	991944770	19040	19040	19040	19040	0
182	20240412	163200	991944770	19040	19040	19040	19040	1362
183	20240412	163100	991944770	19040	19040	19040	19040	0
184	20240412	163000	991944770	19040	19040	19040	19040	0
185	20240412	162900	991944770	19040	19040	19040	19040	0
186	20240412	162800	991944770	19040	19040	19040	19040	0
187	20240412	162700	991944770	19040	19040	19040	19040	0
188	20240412	162600	991944770	19040	19040	19040	19040	0
189	20240412	162500	991944770	19040	19040	19040	19040	0
190	20240412	162400	991944770	19040	19040	19040	19040	0
191	20240412	162300	991944770	19040	19040	19040	19040	0
192	20240412	162200	991944770	19040	19040	19040	19040	0
193	20240412	162100	991944770	19040	19040	19040	19040	0
194	20240412	162000	991944770	19040	19040	19040	19040	0
195	20240412	161900	991944770	19040	19040	19040	19040	0
196	20240412	161800	991944770	19040	19040	19040	19040	0
197	20240412	161700	991944770	19040	19040	19040	19040	0
198	20240412	161600	991944770	19040	19040	19040	19040	0
199	20240412	161500	991944770	19040	19040	19040	19040	0
200	20240412	161400	991944770	19040	19040	19040	19040	0
201	20240412	161300	991944770	19040	19040	19040	19040	0
202	20240412	161200	991944770	19040	19040	19040	19040	0
203	20240412	161100	991944770	19040	19040	19040	19040	0
204	20240412	161000	991944770	19040	19040	19040	19040	0
205	20240412	160900	991944770	19040	19040	19040	19040	0
206	20240412	160800	991944770	19040	19040	19040	19040	0
207	20240412	160700	991944770	19040	19040	19040	19040	0
208	20240412	160600	991944770	19040	19040	19040	19040	0
209	20240412	160500	991944770	19040	19040	19040	19040	0
210	20240412	160400	991944770	19040	19040	19040	19040	0
211	20240412	160300	991944770	19040	19040	19040	19040	0
212	20240412	160200	991944770	19040	19040	19040	19040	1362
213	20240412	160100	991944770	19040	19040	19040	19040	0
214	20240412	160000	991944770	19040	19040	19040	19040	0
215	20240412	155900	991944770	19040	19040	19040	19040	0
216	20240412	155800	991944770	19040	19040	19040	19040	0
217	20240412	155700	991944770	19040	19040	19040	19040	0
218	20240412	155600	991944770	19040	19040	19040	19040	0
219	20240412	155500	991944770	19040	19040	19040	19040	0
220	20240412	155400	991944770	19040	19040	19040	19040	0
221	20240412	155300	991944770	19040	19040	19040	19040	0
222	20240412	155200	991944770	19040	19040	19040	19040	0
223	20240412	155100	991944770	19040	19040	19040	19040	0
224	20240412	155000	991944770	19040	19040	19040	19040	0
225	20240412	154900	991944770	19040	19040	19040	19040	0
226	20240412	154800	991944770	19040	19040	19040	19040	0
227	20240412	154700	991944770	19040	19040	19040	19040	0
228	20240412	154600	991944770	19040	19040	19040	19040	0
229	20240412	154500	991944770	19040	19040	19040	19040	0
230	20240412	154400	991944770	19040	19040	19040	19040	0
231	20240412	154300	991944770	19040	19040	19040	19040	0
232	20240412	154200	991944770	19040	19040	19040	19040	0
233	20240412	154100	991944770	19040	19040	19040	19040	0
234	20240412	154000	991944770	19040	19040	19040	19040	0
235	20240412	153900	991944770	19040	19040	19040	19040	0
236	20240412	153800	991944770	19040	19040	19040	19040	0
237	20240412	153700	991944770	19040	19040	19040	19040	0
238	20240412	153600	991944770	19040	19040	19040	19040	0
239	20240412	153500	991944770	19040	19040	19040	19040	0
240	20240412	153400	991944770	19040	19040	19040	19040	0
241	20240412	153300	991944770	19040	19040	19040	19040	0
242	20240412	153200	991944770	19040	19040	19040	19040	1362
243	20240412	153100	991944770	19040	19040	19040	19040	0
244	20240412	153000	991944770	19040	19040	19040	19040	1362
245	20240412	152900	966012290	19050	19050	19050	19050	0
246	20240412	152800	966012290	19050	19050	19050	19050	0
247	20240412	152700	966012290	19050	19050	19050	19050	0
248	20240412	152600	966012290	19050	19050	19050	19050	0
249	20240412	152500	966012290	19050	19050	19050	19050	0
250	20240412	152400	966012290	19050	19050	19050	19050	0
251	20240412	152300	966012290	19050	19050	19050	19050	0
252	20240412	152200	966012290	19050	19050	19050	19050	0
253	20240412	152100	966012290	19050	19050	19050	19050	0
254	20240412	152000	966012290	19050	19050	19050	19050	0
255	20240412	151900	966012290	19050	18950	19070	18890	1193
256	20240412	151800	943342290	18950	18900	18950	18890	61
257	20240412	151700	942186970	18950	18900	18970	18900	54
258	20240412	151600	941165620	18900	18900	18900	18900	10
259	20240412	151500	940976620	18990	18940	18990	18940	29
260	20240412	151400	940427210	19040	18900	19040	18900	73
261	20240412	151300	939043490	19060	18930	19060	18930	400
262	20240412	151200	931439570	18930	18920	18930	18920	84
263	20240412	151100	929850220	19020	19020	19020	19020	0
264	20240412	151000	929850220	19020	19020	19020	19020	0
265	20240412	150900	929850220	19020	18890	19020	18890	5
266	20240412	150800	929755510	19070	18900	19070	18900	326
267	20240412	150700	923550480	18950	18950	18950	18950	2
268	20240412	150600	923512580	18890	18890	18890	18890	49
269	20240412	150500	922586970	18950	18890	18950	18890	76
270	20240412	150400	921151270	18890	18890	18890	18890	1
271	20240412	150300	921132380	18890	18880	18890	18880	42
272	20240412	150200	920339400	18890	18890	18890	18890	0
273	20240412	150100	920339400	18890	18890	18890	18890	4
274	20240412	150000	920263840	18890	18900	18900	18880	9
275	20240412	145900	920093860	18990	18990	18990	18990	0
276	20240412	145800	920093860	18990	18950	18990	18950	30
277	20240412	145700	919525320	18950	18870	18950	18870	29
278	20240412	145600	918978010	18870	18860	18870	18860	307
279	20240412	145500	913187970	18870	18870	18870	18870	8
280	20240412	145400	913037010	18990	18990	18990	18990	0
281	20240412	145300	913037010	18990	18900	18990	18870	264
282	20240412	145200	908048400	18990	18990	18990	18990	0
283	20240412	145100	908048400	18990	18910	19050	18910	27
284	20240412	145000	907537430	18910	18910	18910	18910	50
285	20240412	144900	906591930	18920	18920	18920	18900	496
286	20240412	144800	897213070	19020	18920	19020	18920	3
287	20240412	144700	897156110	19080	19080	19080	19080	0
288	20240412	144600	897156110	19080	18930	19080	18930	60
289	20240412	144500	896018010	19080	19080	19080	19080	0
290	20240412	144400	896018010	19080	18930	19080	18920	875
291	20240412	144300	879457230	19030	18940	19080	18930	126
292	20240412	144200	877069940	18940	18940	18940	18940	0
293	20240412	144100	877069940	18940	18940	18940	18940	100
294	20240412	144000	875175940	18940	18950	18950	18940	7
295	20240412	143900	875043300	18940	18940	18940	18940	76
296	20240412	143800	873603860	18940	18940	18940	18940	0
297	20240412	143700	873603860	18940	18940	18940	18940	0
298	20240412	143600	873603860	18940	18950	18950	18940	89
299	20240412	143500	871917700	18950	18950	18950	18950	1
300	20240412	143400	871898750	18940	18940	18940	18940	0
301	20240412	143300	871898750	18940	18940	18940	18940	38
302	20240412	143200	871179030	18940	18950	18950	18940	11
303	20240412	143100	870970640	18960	18960	18960	18960	0
304	20240412	143000	870970640	18960	18960	18960	18960	0
305	20240412	142900	870970640	18960	18960	18960	18960	0
306	20240412	142800	870970640	18960	18960	18960	18960	0
307	20240412	142700	870970640	18960	18960	18960	18960	0
308	20240412	142600	870970640	18960	18950	18960	18950	194
309	20240412	142500	867293340	18960	18970	18970	18960	67
310	20240412	142400	866022470	19010	19010	19010	19010	0
311	20240412	142300	866022470	19010	19010	19010	19010	2
312	20240412	142200	865984450	19020	19020	19020	19020	10
313	20240412	142100	865794250	19090	19090	19090	19090	0
314	20240412	142000	865794250	19090	19090	19090	19090	0
315	20240412	141900	865794250	19090	19090	19090	19090	0
316	20240412	141800	865794250	19090	19080	19090	19080	21
317	20240412	141700	865393560	19090	19080	19090	19050	41
318	20240412	141600	864612000	19090	18990	19090	18990	17
319	20240412	141500	864288320	18980	18950	18980	18950	440
320	20240412	141400	855943740	18960	18940	18960	18940	79
321	20240412	141300	854447440	18940	18940	18940	18940	0
322	20240412	141200	854447440	18940	18930	18940	18930	167
323	20240412	141100	851286110	18960	18960	18960	18960	0
324	20240412	141000	851286110	18960	18960	18960	18960	0
325	20240412	140900	851286110	18960	18960	18960	18960	0
326	20240412	140800	851286110	18960	18960	18960	18960	0
327	20240412	140700	851286110	18960	18940	18960	18940	31
328	20240412	140600	850698670	18930	18940	18950	18930	238
329	20240412	140500	846189730	18940	18940	18940	18940	0
330	20240412	140400	846189730	18940	18930	18940	18930	41
331	20240412	140300	845413580	18940	18940	18940	18940	0
332	20240412	140200	845413580	18940	18940	18940	18940	0
333	20240412	140100	845413580	18940	18930	18940	18930	128
334	20240412	140000	842990500	18940	18940	18940	18940	0
335	20240412	135900	842990500	18940	18940	18940	18940	0
336	20240412	135800	842990500	18940	18940	18940	18940	4
337	20240412	135700	842914740	18950	18950	18950	18950	0
338	20240412	135600	842914740	18950	18910	18950	18910	212
339	20240412	135500	838904960	18920	18920	18920	18920	0
340	20240412	135400	838904960	18920	18920	18920	18920	270
341	20240412	135300	833796560	18920	18920	18920	18920	6
342	20240412	135200	833683040	18960	18960	18960	18960	0
343	20240412	135100	833683040	18960	18960	18960	18960	0
344	20240412	135000	833683040	18960	18960	18960	18960	10
345	20240412	134900	833493440	18970	18970	18970	18970	0
346	20240412	134800	833493440	18970	18970	18970	18970	0
347	20240412	134700	833493440	18970	18970	18970	18970	0
348	20240412	134600	833493440	18970	18970	18970	18970	38
349	20240412	134500	832772580	18950	18950	18950	18950	0
350	20240412	134400	832772580	18950	18950	18950	18950	38
351	20240412	134300	832052480	18950	18950	18950	18950	1
352	20240412	134200	832033530	18950	18950	18950	18950	2
353	20240412	134100	831995630	18950	18950	18950	18950	67
354	20240412	134000	830725980	18950	18950	18950	18950	1
355	20240412	133900	830707030	18940	18940	18940	18940	39
356	20240412	133800	829968370	18950	18950	18950	18950	1
357	20240412	133700	829949420	18950	18950	18950	18940	459
358	20240412	133600	821255600	18960	18960	18960	18960	0
359	20240412	133500	821255600	18960	18960	18960	18960	0
360	20240412	133400	821255600	18960	18960	18960	18960	2
361	20240412	133300	821217680	18970	18970	18970	18970	2
362	20240412	133200	821179740	18950	18970	18970	18950	518
363	20240412	133100	811362600	19050	19050	19050	19050	0
364	20240412	133000	811362600	19050	19050	19050	19050	0
365	20240412	132900	811362600	19050	19050	19050	19050	0
366	20240412	132800	811362600	19050	19050	19050	19050	0
367	20240412	132700	811362600	19050	18970	19050	18970	141
368	20240412	132600	808687510	18960	19000	19000	18960	98
369	20240412	132500	806826340	19100	19100	19100	19100	0
370	20240412	132400	806826340	19100	19100	19100	19100	0
371	20240412	132300	806826340	19100	19100	19100	19100	0
372	20240412	132200	806826340	19100	19100	19100	19100	0
373	20240412	132100	806826340	19100	19100	19100	19100	0
374	20240412	132000	806826340	19100	19050	19100	19050	40
375	20240412	131900	806064290	19000	19000	19000	19000	2
376	20240412	131800	806026290	19010	19010	19010	19010	123
377	20240412	131700	803688060	19050	19050	19050	19050	1
378	20240412	131600	803669010	19010	19010	19010	19010	77
379	20240412	131500	802205240	19000	19000	19000	19000	39
380	20240412	131400	801464240	19000	19000	19000	19000	0
381	20240412	131300	801464240	19000	19000	19000	19000	38
382	20240412	131200	800742240	19000	19000	19000	19000	19
383	20240412	131100	800381240	19000	19000	19000	19000	0
384	20240412	131000	800381240	19000	19000	19000	19000	130
385	20240412	130900	797911240	19010	19010	19010	19010	25
386	20240412	130800	797435990	19020	19020	19020	19020	2
387	20240412	130700	797397950	19090	19090	19090	19090	0
388	20240412	130600	797397950	19090	19040	19090	19040	201
389	20240412	130500	793570860	18980	18970	18980	18970	29
390	20240412	130400	793020720	18970	18970	18970	18970	10
391	20240412	130300	792831020	19100	19100	19100	19100	0
392	20240412	130200	792831020	19100	18940	19100	18940	620
393	20240412	130100	781075280	18940	18950	18950	18940	46
394	20240412	130000	780203620	18950	18960	18960	18950	98
395	20240412	125900	778345780	18980	18980	18980	18980	17
396	20240412	125800	778023120	19080	19010	19080	19010	36
397	20240412	125700	777337190	18980	18980	18980	18980	0
398	20240412	125600	777337190	18980	18980	18980	18980	150
399	20240412	125500	774490190	18990	18990	18990	18990	0
400	20240412	125400	774490190	18990	18990	18990	18990	2
401	20240412	125300	774452210	18960	18960	18960	18960	0
402	20240412	125200	774452210	18960	18960	18960	18960	0
403	20240412	125100	774452210	18960	18960	18960	18960	37
404	20240412	125000	773750690	18960	18960	18960	18960	0
405	20240412	124900	773750690	18960	18970	18970	18960	106
406	20240412	124800	771739930	19060	18970	19060	18970	368
407	20240412	124700	764758880	18980	18970	18980	18970	155
408	20240412	124600	761818030	18970	18980	18980	18970	112
409	20240412	124500	759692290	18970	18970	18970	18970	30
410	20240412	124400	759123190	19030	19030	19030	19030	11
411	20240412	124300	758913860	19090	19090	19090	19090	0
412	20240412	124200	758913860	19090	19090	19090	19090	0
413	20240412	124100	758913860	19090	19090	19090	19090	0
414	20240412	124000	758913860	19090	19090	19100	19030	47
415	20240412	123900	758019000	19090	19010	19100	19010	127
416	20240412	123800	755601030	19010	19010	19010	19010	2
417	20240412	123700	755563010	19000	19000	19000	19000	44
418	20240412	123600	754727010	19100	19100	19100	19100	0
419	20240412	123500	754727010	19100	19100	19100	19100	0
420	20240412	123400	754727010	19100	19100	19100	19100	0
421	20240412	123300	754727010	19100	19100	19100	19100	1
422	20240412	123200	754707910	19000	19090	19100	19000	167
423	20240412	123100	751523290	19090	18960	19090	18960	7
424	20240412	123000	751390120	19090	18970	19090	18970	100
425	20240412	122900	749489200	19030	19020	19030	19020	17
426	20240412	122800	749165850	19000	19000	19000	19000	0
427	20240412	122700	749165850	19000	19000	19000	19000	39
428	20240412	122600	748424850	19000	18990	19010	18990	120
429	20240412	122500	746145270	18950	18950	18950	18950	0
430	20240412	122400	746145270	18950	18950	18950	18950	0
431	20240412	122300	746145270	18950	18950	18950	18950	437
432	20240412	122200	737864120	18950	18950	18950	18950	1
433	20240412	122100	737845170	18970	18970	18970	18970	325
434	20240412	122000	731679920	19050	19050	19050	19050	0
435	20240412	121900	731679920	19050	19050	19050	19050	0
436	20240412	121800	731679920	19050	19050	19050	19050	1
437	20240412	121700	731660870	19060	19060	19060	19060	0
438	20240412	121600	731660870	19060	18940	19060	18940	177
439	20240412	121500	728304880	18950	18850	18950	18850	294
440	20240412	121400	722753680	18860	18860	18860	18860	0
441	20240412	121300	722753680	18860	18860	18860	18860	0
442	20240412	121200	722753680	18860	18840	18860	18840	12
443	20240412	121100	722527460	18830	18830	18830	18830	0
444	20240412	121000	722527460	18830	18830	18830	18830	0
445	20240412	120900	722527460	18830	18830	18830	18830	118
446	20240412	120800	720305520	18840	18860	18860	18840	845
447	20240412	120700	704379140	18880	18880	18880	18880	0
448	20240412	120600	704379140	18880	18880	18880	18880	10
449	20240412	120500	704190340	18870	18870	18870	18870	40
450	20240412	120400	703435540	18860	18860	18860	18860	0
451	20240412	120300	703435540	18860	18860	18860	18860	0
452	20240412	120200	703435540	18860	18860	18860	18860	60
453	20240412	120100	702303940	18880	18880	18880	18880	0
454	20240412	120000	702303940	18880	18870	18880	18870	59
455	20240412	115900	701190220	18890	18890	18890	18890	0
456	20240412	115800	701190220	18890	18890	18890	18890	1
457	20240412	115700	701171330	18860	18860	18860	18860	66
458	20240412	115600	699926570	18850	18850	18850	18850	0
459	20240412	115500	699926570	18850	18850	18850	18850	0
460	20240412	115400	699926570	18850	18960	18960	18850	1098
461	20240412	115300	679167650	18960	18980	18980	18960	20
462	20240412	115200	678788250	18990	18990	18990	18990	46
463	20240412	115100	677914710	19090	19090	19090	19090	0
464	20240412	115000	677914710	19090	19090	19090	19090	0
465	20240412	114900	677914710	19090	19090	19090	19090	2
466	20240412	114800	677876530	19000	19000	19000	19000	1
467	20240412	114700	677857530	19090	19000	19090	19000	2
468	20240412	114600	677819440	19100	19000	19100	19000	202
469	20240412	114500	673981290	19050	19070	19070	19050	332
470	20240412	114400	667656170	19150	19150	19150	19150	2
471	20240412	114300	667617870	19090	19090	19090	19090	2
472	20240412	114200	667579690	19070	19140	19140	19070	774
473	20240412	114100	652780590	19150	19160	19160	19150	70
474	20240412	114000	651439590	19220	19220	19220	19220	0
475	20240412	113900	651439590	19220	19220	19220	19220	0
476	20240412	113800	651439590	19220	19200	19220	19200	10
477	20240412	113700	651247570	19200	19180	19220	19180	3
478	20240412	113600	651189970	19170	19170	19170	19170	38
479	20240412	113500	650461510	19170	19150	19170	19150	104
480	20240412	113400	648467870	19170	19170	19170	19170	70
481	20240412	113300	647125970	19180	19180	19180	19180	0
482	20240412	113200	647125970	19180	19180	19180	19180	1
483	20240412	113100	647106790	19180	19180	19180	19180	2
484	20240412	113000	647068430	19240	19240	19240	19240	0
485	20240412	112900	647068430	19240	19240	19240	19240	0
486	20240412	112800	647068430	19240	19200	19250	19110	24
487	20240412	112700	646608380	19150	19260	19260	19150	559
488	20240412	112600	635877200	19270	19270	19270	19270	0
489	20240412	112500	635877200	19270	19300	19300	19270	270
490	20240412	112400	630670350	19300	19300	19300	19300	1
491	20240412	112300	630651050	19280	19310	19310	19280	375
492	20240412	112200	623415300	19310	19360	19360	19310	115
493	20240412	112100	621193150	19290	19300	19300	19290	45
494	20240412	112000	620324750	19300	19300	19300	19300	0
495	20240412	111900	620324750	19300	19300	19300	19300	1
496	20240412	111800	620305450	19490	19490	19490	19490	0
497	20240412	111700	620305450	19490	19490	19490	19490	0
498	20240412	111600	620305450	19490	19370	19490	19370	296
499	20240412	111500	614544520	19320	19310	19320	19310	42
500	20240412	111400	613733490	19320	19320	19320	19320	2
501	20240412	111300	613694850	19290	19290	19290	19290	0
502	20240412	111200	613694850	19290	19300	19300	19290	491
503	20240412	111100	604218560	19300	19310	19310	19300	3
504	20240412	111000	604160650	19380	19380	19380	19380	1
505	20240412	110900	604141270	19390	19310	19400	19310	396
506	20240412	110800	596462740	19400	19410	19410	19400	338
507	20240412	110700	589904700	19420	19300	19420	19300	1191
508	20240412	110600	566828950	19300	19300	19300	19300	0
509	20240412	110500	566828950	19300	19300	19300	19300	212
510	20240412	110400	562737350	19300	19190	19300	19190	1363
511	20240412	110300	536474570	19160	19140	19160	19140	221
512	20240412	110200	532243030	19130	19130	19130	19130	12
513	20240412	110100	532013470	19120	19070	19120	19070	50
514	20240412	110000	531057570	19100	19110	19110	19090	614
515	20240412	105900	519330170	19130	19010	19130	19010	343
516	20240412	105800	512782820	19010	19010	19010	19010	45
517	20240412	105700	511927370	19080	19080	19080	19080	0
518	20240412	105600	511927370	19080	19080	19080	19080	0
519	20240412	105500	511927370	19080	19080	19080	19080	0
520	20240412	105400	511927370	19080	19030	19080	19030	10
521	20240412	105300	511736770	18990	19000	19000	18990	20
522	20240412	105200	511356790	19010	19010	19090	19010	140
523	20240412	105100	508692650	19000	19000	19000	19000	0
524	20240412	105000	508692650	19000	19000	19000	19000	3
525	20240412	104900	508635650	19000	19000	19000	19000	0
526	20240412	104800	508635650	19000	19000	19000	19000	51
527	20240412	104700	507666650	19000	19100	19100	19000	5
528	20240412	104600	507571430	19000	18990	19000	18990	35
529	20240412	104500	506906530	19150	19150	19150	19150	0
530	20240412	104400	506906530	19150	18820	19150	18820	1549
531	20240412	104300	477527980	18770	18770	18770	18770	3
532	20240412	104200	477471670	18770	18770	18770	18770	1
533	20240412	104100	477452900	18750	18710	18750	18710	51
534	20240412	104000	476496690	18720	18720	18720	18720	1
535	20240412	103900	476477970	18770	18770	18770	18770	0
536	20240412	103800	476477970	18770	18770	18770	18770	5
537	20240412	103700	476384120	18770	18710	18770	18710	52
538	20240412	103600	475411080	18720	18720	18720	18720	0
539	20240412	103500	475411080	18720	18720	18720	18720	0
540	20240412	103400	475411080	18720	18720	18720	18720	26
541	20240412	103300	474924360	18770	18770	18770	18770	1
542	20240412	103200	474905590	18710	18710	18710	18710	15
543	20240412	103100	474624940	18770	18770	18770	18770	39
544	20240412	103000	473892910	18750	18750	18750	18750	27
545	20240412	102900	473386660	18980	18750	18980	18750	327
546	20240412	102800	467191830	18750	18510	18750	18500	4833
547	20240412	102700	377428810	18520	18410	18520	18410	212
548	20240412	102600	373515330	18380	18380	18380	18380	231
549	20240412	102500	369269550	18400	18400	18400	18400	0
550	20240412	102400	369269550	18400	18400	18400	18400	0
551	20240412	102300	369269550	18400	18400	18400	18400	300
552	20240412	102200	363749550	18400	18400	18400	18400	10
553	20240412	102100	363565550	18400	18360	18410	18360	330
554	20240412	102000	357506250	18360	18300	18360	18300	123
555	20240412	101900	355255220	18360	18300	18360	18300	83
556	20240412	101800	353736260	18300	18300	18300	18300	1
557	20240412	101700	353717960	18220	18220	18220	18220	0
558	20240412	101600	353717960	18220	18220	18220	18220	0
559	20240412	101500	353717960	18220	18270	18270	18220	180
560	20240412	101400	350438200	18220	18220	18220	18220	0
561	20240412	101300	350438200	18220	18280	18280	18220	6
562	20240412	101200	350328760	18260	18270	18270	18210	810
563	20240412	101100	335561580	18280	18280	18280	18280	57
564	20240412	101000	334519620	18280	18280	18280	18280	1
565	20240412	100900	334501340	18290	18340	18340	18290	1417
566	20240412	100800	308539540	18350	18360	18360	18350	289
567	20240412	100700	303233890	18360	18360	18360	18360	1
568	20240412	100600	303215530	18370	18430	18430	18370	330
569	20240412	100500	297147160	18430	18430	18430	18430	0
570	20240412	100400	297147160	18430	18430	18430	18430	0
571	20240412	100300	297147160	18430	18430	18430	18430	0
572	20240412	100200	297147160	18430	18430	18430	18430	0
573	20240412	100100	297147160	18430	18430	18430	18430	1
574	20240412	100000	297128730	18380	18380	18380	18380	5
575	20240412	095900	297036830	18380	18380	18380	18380	1
576	20240412	095800	297018450	18390	18390	18390	18390	0
577	20240412	095700	297018450	18390	18390	18390	18390	0
578	20240412	095600	297018450	18390	18390	18390	18390	1
579	20240412	095500	297000060	18380	18400	18400	18380	332
580	20240412	095400	290892050	18400	18450	18450	18390	3265
581	20240412	095300	230805650	18450	18450	18450	18450	35
582	20240412	095200	230159900	18450	18460	18460	18450	308
583	20240412	095100	224477000	18450	18450	18450	18450	0
584	20240412	095000	224477000	18450	18620	18630	18450	2669
585	20240412	094900	175200950	18600	18600	18600	18600	0
586	20240412	094800	175200950	18600	18600	18600	18600	10
587	20240412	094700	175014950	18600	18600	18600	18600	0
588	20240412	094600	175014950	18600	18600	18600	18600	0
589	20240412	094500	175014950	18600	18600	18600	18600	15
590	20240412	094400	174735950	18610	18500	18610	18500	659
591	20240412	094300	162480290	18500	18500	18500	18500	0
592	20240412	094200	162480290	18500	18500	18500	18500	0
593	20240412	094100	162480290	18500	18500	18500	18500	0
594	20240412	094000	162480290	18500	18500	18500	18500	0
595	20240412	093900	162480290	18500	18500	18500	18500	0
596	20240412	093800	162480290	18500	18500	18500	18500	90
597	20240412	093700	160815290	18500	18550	18610	18500	839
598	20240412	093600	145214640	18550	18550	18550	18550	5
599	20240412	093500	145121890	18600	18600	18600	18600	0
600	20240412	093400	145121890	18600	18600	18600	18600	0
601	20240412	093300	145121890	18600	18600	18600	18600	6
602	20240412	093200	145010290	18600	18600	18600	18600	1
603	20240412	093100	144991690	18600	18480	18600	18480	1872
604	20240412	093000	110301820	18480	18480	18480	18480	1
605	20240412	092900	110283340	18480	18480	18480	18480	0
606	20240412	092800	110283340	18480	18410	18480	18410	45
607	20240412	092700	109454280	18410	18410	18410	18410	51
608	20240412	092600	108515370	18410	18410	18410	18410	10
609	20240412	092500	108331270	18380	18400	18410	18380	538
610	20240412	092400	98427610	18390	18390	18390	18390	0
611	20240412	092300	98427610	18390	18400	18400	18390	221
612	20240412	092200	94363370	18400	18400	18400	18400	35
613	20240412	092100	93719370	18400	18400	18400	18400	16
614	20240412	092000	93424970	18400	18400	18400	18400	5
615	20240412	091900	93332970	18400	18400	18400	18400	0
616	20240412	091800	93332970	18400	18390	18400	18390	16
617	20240412	091700	93038590	18320	18310	18320	18310	40
618	20240412	091600	92305810	18390	18350	18390	18310	141
619	20240412	091500	89718580	18400	18400	18400	18400	1
620	20240412	091400	89700180	18350	18320	18350	18320	30
621	20240412	091300	89150210	18350	18350	18350	18350	3
622	20240412	091200	89095160	18310	18300	18330	18300	292
623	20240412	091100	83745550	18330	18300	18330	18300	162
624	20240412	091000	80780500	18300	18300	18300	18300	62
625	20240412	090900	79645900	18300	18300	18300	18300	165
626	20240412	090800	76626400	18300	18330	18330	18300	376
627	20240412	090700	69740670	18330	18320	18330	18320	129
628	20240412	090600	67376250	18320	18360	18370	18320	747
629	20240412	090500	53658570	18370	18470	18470	18340	1180
630	20240412	090400	31907370	18470	18600	18600	18470	1209
631	20240412	090300	9520750	18600	18600	18730	18600	83
632	20240412	090200	7976680	18520	18600	18600	18500	284
633	20240412	090100	2718750	18750	18750	18750	18750	0
634	20240412	090000	2718750	18750	18750	18750	18750	145