KissMeData/082920/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194000	807067010	17990	17990	17990	17990	652
3	20240408	193900	807067010	17990	17990	17990	17990	0
4	20240408	193800	807067010	17990	17990	17990	17990	0
5	20240408	193700	807067010	17990	17990	17990	17990	0
6	20240408	193600	807067010	17990	17990	17990	17990	0
7	20240408	193500	807067010	17990	17990	17990	17990	0
8	20240408	193400	807067010	17990	17990	17990	17990	0
9	20240408	193300	807067010	17990	17990	17990	17990	0
10	20240408	193200	807067010	17990	17990	17990	17990	0
11	20240408	193100	807067010	17990	17990	17990	17990	0
12	20240408	193000	807067010	17990	17990	17990	17990	0
13	20240408	192900	807067010	17990	17990	17990	17990	0
14	20240408	192800	807067010	17990	17990	17990	17990	0
15	20240408	192700	807067010	17990	17990	17990	17990	0
16	20240408	192600	807067010	17990	17990	17990	17990	0
17	20240408	192500	807067010	17990	17990	17990	17990	0
18	20240408	192400	807067010	17990	17990	17990	17990	0
19	20240408	192300	807067010	17990	17990	17990	17990	0
20	20240408	192200	807067010	17990	17990	17990	17990	0
21	20240408	192100	807067010	17990	17990	17990	17990	0
22	20240408	192000	807067010	17990	17990	17990	17990	0
23	20240408	191900	807067010	17990	17990	17990	17990	0
24	20240408	191800	807067010	17990	17990	17990	17990	0
25	20240408	191700	807067010	17990	17990	17990	17990	0
26	20240408	191600	807067010	17990	17990	17990	17990	0
27	20240408	191500	807067010	17990	17990	17990	17990	0
28	20240408	191400	807067010	17990	17990	17990	17990	0
29	20240408	191300	807067010	17990	17990	17990	17990	0
30	20240408	191200	807067010	17990	17990	17990	17990	0
31	20240408	191100	807067010	17990	17990	17990	17990	0
32	20240408	191000	807067010	17990	17990	17990	17990	652
33	20240408	190900	807067010	17990	17990	17990	17990	0
34	20240408	190800	807067010	17990	17990	17990	17990	0
35	20240408	190700	807067010	17990	17990	17990	17990	0
36	20240408	190600	807067010	17990	17990	17990	17990	0
37	20240408	190500	807067010	17990	17990	17990	17990	0
38	20240408	190400	807067010	17990	17990	17990	17990	0
39	20240408	190300	807067010	17990	17990	17990	17990	0
40	20240408	190200	807067010	17990	17990	17990	17990	0
41	20240408	190100	807067010	17990	17990	17990	17990	0
42	20240408	190000	807067010	17990	17990	17990	17990	0
43	20240408	185900	807067010	17990	17990	17990	17990	0
44	20240408	185800	807067010	17990	17990	17990	17990	0
45	20240408	185700	807067010	17990	17990	17990	17990	0
46	20240408	185600	807067010	17990	17990	17990	17990	0
47	20240408	185500	807067010	17990	17990	17990	17990	0
48	20240408	185400	807067010	17990	17990	17990	17990	0
49	20240408	185300	807067010	17990	17990	17990	17990	0
50	20240408	185200	807067010	17990	17990	17990	17990	0
51	20240408	185100	807067010	17990	17990	17990	17990	0
52	20240408	185000	807067010	17990	17990	17990	17990	0
53	20240408	184900	807067010	17990	17990	17990	17990	0
54	20240408	184800	807067010	17990	17990	17990	17990	0
55	20240408	184700	807067010	17990	17990	17990	17990	0
56	20240408	184600	807067010	17990	17990	17990	17990	0
57	20240408	184500	807067010	17990	17990	17990	17990	0
58	20240408	184400	807067010	17990	17990	17990	17990	0
59	20240408	184300	807067010	17990	17990	17990	17990	0
60	20240408	184200	807067010	17990	17990	17990	17990	0
61	20240408	184100	807067010	17990	17990	17990	17990	0
62	20240408	184000	807067010	17990	17990	17990	17990	652
63	20240408	183900	807067010	17990	17990	17990	17990	0
64	20240408	183800	807067010	17990	17990	17990	17990	0
65	20240408	183700	807067010	17990	17990	17990	17990	0
66	20240408	183600	807067010	17990	17990	17990	17990	0
67	20240408	183500	807067010	17990	17990	17990	17990	0
68	20240408	183400	807067010	17990	17990	17990	17990	0
69	20240408	183300	807067010	17990	17990	17990	17990	0
70	20240408	183200	807067010	17990	17990	17990	17990	0
71	20240408	183100	807067010	17990	17990	17990	17990	0
72	20240408	183000	807067010	17990	17990	17990	17990	0
73	20240408	182900	807067010	17990	17990	17990	17990	0
74	20240408	182800	807067010	17990	17990	17990	17990	0
75	20240408	182700	807067010	17990	17990	17990	17990	0
76	20240408	182600	807067010	17990	17990	17990	17990	0
77	20240408	182500	807067010	17990	17990	17990	17990	0
78	20240408	182400	807067010	17990	17990	17990	17990	0
79	20240408	182300	807067010	17990	17990	17990	17990	0
80	20240408	182200	807067010	17990	17990	17990	17990	0
81	20240408	182100	807067010	17990	17990	17990	17990	0
82	20240408	182000	807067010	17990	17990	17990	17990	0
83	20240408	181900	807067010	17990	17990	17990	17990	0
84	20240408	181800	807067010	17990	17990	17990	17990	0
85	20240408	181700	807067010	17990	17990	17990	17990	0
86	20240408	181600	807067010	17990	17990	17990	17990	0
87	20240408	181500	807067010	17990	17990	17990	17990	0
88	20240408	181400	807067010	17990	17990	17990	17990	0
89	20240408	181300	807067010	17990	17990	17990	17990	0
90	20240408	181200	807067010	17990	17990	17990	17990	0
91	20240408	181100	807067010	17990	17990	17990	17990	0
92	20240408	181000	807067010	17990	17990	17990	17990	652
93	20240408	180900	807067010	17990	17990	17990	17990	0
94	20240408	180800	807067010	17990	17990	17990	17990	0
95	20240408	180700	807067010	17990	17990	17990	17990	0
96	20240408	180600	807067010	17990	17990	17990	17990	0
97	20240408	180500	807067010	17990	17990	17990	17990	0
98	20240408	180400	807067010	17990	17990	17990	17990	0
99	20240408	180300	807067010	17990	17990	17990	17990	0
100	20240408	180200	807067010	17990	17990	17990	17990	0
101	20240408	180100	807067010	17990	17990	17990	17990	0
102	20240408	180000	807067010	17990	17990	17990	17990	0
103	20240408	175900	807067010	17990	17990	17990	17990	0
104	20240408	175800	807067010	17990	17990	17990	17990	0
105	20240408	175700	807067010	17990	17990	17990	17990	0
106	20240408	175600	807067010	17990	17990	17990	17990	0
107	20240408	175500	807067010	17990	17990	17990	17990	0
108	20240408	175400	807067010	17990	17990	17990	17990	0
109	20240408	175300	807067010	17990	17990	17990	17990	0
110	20240408	175200	807067010	17990	17990	17990	17990	0
111	20240408	175100	807067010	17990	17990	17990	17990	0
112	20240408	175000	807067010	17990	17990	17990	17990	0
113	20240408	174900	807067010	17990	17990	17990	17990	0
114	20240408	174800	807067010	17990	17990	17990	17990	0
115	20240408	174700	807067010	17990	17990	17990	17990	0
116	20240408	174600	807067010	17990	17990	17990	17990	0
117	20240408	174500	807067010	17990	17990	17990	17990	0
118	20240408	174400	807067010	17990	17990	17990	17990	0
119	20240408	174300	807067010	17990	17990	17990	17990	0
120	20240408	174200	807067010	17990	17990	17990	17990	0
121	20240408	174100	807067010	17990	17990	17990	17990	0
122	20240408	174000	807067010	17990	17990	17990	17990	652
123	20240408	173900	807067010	17990	17990	17990	17990	0
124	20240408	173800	807067010	17990	17990	17990	17990	0
125	20240408	173700	807067010	17990	17990	17990	17990	0
126	20240408	173600	807067010	17990	17990	17990	17990	0
127	20240408	173500	807067010	17990	17990	17990	17990	0
128	20240408	173400	807067010	17990	17990	17990	17990	0
129	20240408	173300	807067010	17990	17990	17990	17990	0
130	20240408	173200	807067010	17990	17990	17990	17990	0
131	20240408	173100	807067010	17990	17990	17990	17990	0
132	20240408	173000	807067010	17990	17990	17990	17990	0
133	20240408	172900	807067010	17990	17990	17990	17990	0
134	20240408	172800	807067010	17990	17990	17990	17990	0
135	20240408	172700	807067010	17990	17990	17990	17990	0
136	20240408	172600	807067010	17990	17990	17990	17990	0
137	20240408	172500	807067010	17990	17990	17990	17990	0
138	20240408	172400	807067010	17990	17990	17990	17990	0
139	20240408	172300	807067010	17990	17990	17990	17990	0
140	20240408	172200	807067010	17990	17990	17990	17990	0
141	20240408	172100	807067010	17990	17990	17990	17990	0
142	20240408	172000	807067010	17990	17990	17990	17990	0
143	20240408	171900	807067010	17990	17990	17990	17990	0
144	20240408	171800	807067010	17990	17990	17990	17990	0
145	20240408	171700	807067010	17990	17990	17990	17990	0
146	20240408	171600	807067010	17990	17990	17990	17990	0
147	20240408	171500	807067010	17990	17990	17990	17990	0
148	20240408	171400	807067010	17990	17990	17990	17990	0
149	20240408	171300	807067010	17990	17990	17990	17990	0
150	20240408	171200	807067010	17990	17990	17990	17990	0
151	20240408	171100	807067010	17990	17990	17990	17990	0
152	20240408	171000	807067010	17990	17990	17990	17990	652
153	20240408	170900	807067010	17990	17990	17990	17990	0
154	20240408	170800	807067010	17990	17990	17990	17990	0
155	20240408	170700	807067010	17990	17990	17990	17990	0
156	20240408	170600	807067010	17990	17990	17990	17990	0
157	20240408	170500	807067010	17990	17990	17990	17990	0
158	20240408	170400	807067010	17990	17990	17990	17990	0
159	20240408	170300	807067010	17990	17990	17990	17990	0
160	20240408	170200	807067010	17990	17990	17990	17990	0
161	20240408	170100	807067010	17990	17990	17990	17990	0
162	20240408	170000	807067010	17990	17990	17990	17990	0
163	20240408	165900	807067010	17990	17990	17990	17990	0
164	20240408	165800	807067010	17990	17990	17990	17990	0
165	20240408	165700	807067010	17990	17990	17990	17990	0
166	20240408	165600	807067010	17990	17990	17990	17990	0
167	20240408	165500	807067010	17990	17990	17990	17990	0
168	20240408	165400	807067010	17990	17990	17990	17990	0
169	20240408	165300	807067010	17990	17990	17990	17990	0
170	20240408	165200	807067010	17990	17990	17990	17990	0
171	20240408	165100	807067010	17990	17990	17990	17990	0
172	20240408	165000	807067010	17990	17990	17990	17990	0
173	20240408	164900	807067010	17990	17990	17990	17990	0
174	20240408	164800	807067010	17990	17990	17990	17990	0
175	20240408	164700	807067010	17990	17990	17990	17990	0
176	20240408	164600	807067010	17990	17990	17990	17990	0
177	20240408	164500	807067010	17990	17990	17990	17990	0
178	20240408	164400	807067010	17990	17990	17990	17990	0
179	20240408	164300	807067010	17990	17990	17990	17990	0
180	20240408	164200	807067010	17990	17990	17990	17990	0
181	20240408	164100	807067010	17990	17990	17990	17990	0
182	20240408	164000	807067010	17990	17990	17990	17990	652
183	20240408	163900	807067010	17990	17990	17990	17990	0
184	20240408	163800	807067010	17990	17990	17990	17990	0
185	20240408	163700	807067010	17990	17990	17990	17990	0
186	20240408	163600	807067010	17990	17990	17990	17990	0
187	20240408	163500	807067010	17990	17990	17990	17990	0
188	20240408	163400	807067010	17990	17990	17990	17990	0
189	20240408	163300	807067010	17990	17990	17990	17990	0
190	20240408	163200	807067010	17990	17990	17990	17990	0
191	20240408	163100	807067010	17990	17990	17990	17990	0
192	20240408	163000	807067010	17990	17990	17990	17990	0
193	20240408	162900	807067010	17990	17990	17990	17990	0
194	20240408	162800	807067010	17990	17990	17990	17990	0
195	20240408	162700	807067010	17990	17990	17990	17990	0
196	20240408	162600	807067010	17990	17990	17990	17990	0
197	20240408	162500	807067010	17990	17990	17990	17990	0
198	20240408	162400	807067010	17990	17990	17990	17990	0
199	20240408	162300	807067010	17990	17990	17990	17990	0
200	20240408	162200	807067010	17990	17990	17990	17990	0
201	20240408	162100	807067010	17990	17990	17990	17990	0
202	20240408	162000	807067010	17990	17990	17990	17990	0
203	20240408	161900	807067010	17990	17990	17990	17990	0
204	20240408	161800	807067010	17990	17990	17990	17990	0
205	20240408	161700	807067010	17990	17990	17990	17990	0
206	20240408	161600	807067010	17990	17990	17990	17990	0
207	20240408	161500	807067010	17990	17990	17990	17990	0
208	20240408	161400	807067010	17990	17990	17990	17990	0
209	20240408	161300	807067010	17990	17990	17990	17990	0
210	20240408	161200	807067010	17990	17990	17990	17990	0
211	20240408	161100	807067010	17990	17990	17990	17990	0
212	20240408	161000	807067010	17990	17990	17990	17990	652
213	20240408	160900	807067010	17990	17990	17990	17990	0
214	20240408	160800	807067010	17990	17990	17990	17990	0
215	20240408	160700	807067010	17990	17990	17990	17990	0
216	20240408	160600	807067010	17990	17990	17990	17990	0
217	20240408	160500	807067010	17990	17990	17990	17990	0
218	20240408	160400	807067010	17990	17990	17990	17990	0
219	20240408	160300	807067010	17990	17990	17990	17990	0
220	20240408	160200	807067010	17990	17990	17990	17990	0
221	20240408	160100	807067010	17990	17990	17990	17990	0
222	20240408	160000	807067010	17990	17990	17990	17990	0
223	20240408	155900	807067010	17990	17990	17990	17990	0
224	20240408	155800	807067010	17990	17990	17990	17990	0
225	20240408	155700	807067010	17990	17990	17990	17990	0
226	20240408	155600	807067010	17990	17990	17990	17990	0
227	20240408	155500	807067010	17990	17990	17990	17990	0
228	20240408	155400	807067010	17990	17990	17990	17990	0
229	20240408	155300	807067010	17990	17990	17990	17990	0
230	20240408	155200	807067010	17990	17990	17990	17990	0
231	20240408	155100	807067010	17990	17990	17990	17990	0
232	20240408	155000	807067010	17990	17990	17990	17990	0
233	20240408	154900	807067010	17990	17990	17990	17990	0
234	20240408	154800	807067010	17990	17990	17990	17990	0
235	20240408	154700	807067010	17990	17990	17990	17990	0
236	20240408	154600	807067010	17990	17990	17990	17990	0
237	20240408	154500	807067010	17990	17990	17990	17990	0
238	20240408	154400	807067010	17990	17990	17990	17990	0
239	20240408	154300	807067010	17990	17990	17990	17990	0
240	20240408	154200	807067010	17990	17990	17990	17990	0
241	20240408	154100	807067010	17990	17990	17990	17990	0
242	20240408	154000	807067010	17990	17990	17990	17990	652
243	20240408	153900	807067010	17990	17990	17990	17990	0
244	20240408	153800	807067010	17990	17990	17990	17990	0
245	20240408	153700	807067010	17990	17990	17990	17990	0
246	20240408	153600	807067010	17990	17990	17990	17990	0
247	20240408	153500	807067010	17990	17990	17990	17990	0
248	20240408	153400	807067010	17990	17990	17990	17990	0
249	20240408	153300	807067010	17990	17990	17990	17990	0
250	20240408	153200	807067010	17990	17990	17990	17990	0
251	20240408	153100	807067010	17990	17990	17990	17990	0
252	20240408	153000	807067010	17990	17990	17990	17990	652
253	20240408	152900	795337530	17990	17990	17990	17990	0
254	20240408	152800	795337530	17990	17990	17990	17990	0
255	20240408	152700	795337530	17990	17990	17990	17990	0
256	20240408	152600	795337530	17990	17990	17990	17990	0
257	20240408	152500	795337530	17990	17990	17990	17990	0
258	20240408	152400	795337530	17990	17990	17990	17990	0
259	20240408	152300	795337530	17990	17990	17990	17990	0
260	20240408	152200	795337530	17990	17990	17990	17990	0
261	20240408	152100	795337530	17990	17990	17990	17990	0
262	20240408	152000	795337530	17990	17990	17990	17990	0
263	20240408	151900	795337530	17990	17980	17990	17950	131
264	20240408	151800	792984220	17980	17980	17990	17980	39
265	20240408	151700	792282820	17990	17990	17990	17990	1
266	20240408	151600	792264830	17990	17990	17990	17990	0
267	20240408	151500	792264830	17990	17990	17990	17990	0
268	20240408	151400	792264830	17990	17990	17990	17990	45
269	20240408	151300	791455280	17990	17990	17990	17990	64
270	20240408	151200	790303920	18000	18000	18000	18000	0
271	20240408	151100	790303920	18000	17980	18000	17980	30
272	20240408	151000	789764400	17980	17980	17980	17980	0
273	20240408	150900	789764400	17980	17940	17980	17940	118
274	20240408	150800	787647130	17950	17950	17950	17950	20
275	20240408	150700	787288130	17950	17940	17950	17940	85
276	20240408	150600	785762590	17940	17940	17940	17940	88
277	20240408	150500	784183870	17940	17930	17940	17930	116
278	20240408	150400	782103930	17950	17950	17950	17950	0
279	20240408	150300	782103930	17950	17950	17950	17950	0
280	20240408	150200	782103930	17950	17950	17950	17930	54
281	20240408	150100	781135520	17950	17940	17950	17930	210
282	20240408	150000	777369860	17940	17950	17950	17940	13
283	20240408	145900	777136530	17940	17940	17950	17940	7
284	20240408	145800	777010940	17950	17960	17960	17950	28
285	20240408	145700	776508270	17950	17950	17960	17950	126
286	20240408	145600	774246490	17940	17940	17940	17940	3
287	20240408	145500	774192670	17940	17950	17950	17940	14
288	20240408	145400	773941410	17940	17940	17950	17940	15
289	20240408	145300	773672190	17940	17940	17950	17940	6
290	20240408	145200	773564520	17940	17940	17950	17940	13
291	20240408	145100	773331220	17940	17940	17940	17940	11
292	20240408	145000	773133880	17930	17940	17940	17930	3
293	20240408	144900	773080080	17940	17940	17950	17940	14
294	20240408	144800	772828840	17940	17950	17950	17940	10
295	20240408	144700	772649370	17940	17940	17940	17940	14
296	20240408	144600	772398210	17950	17940	17950	17940	45
297	20240408	144500	771590500	17940	17930	17940	17930	3
298	20240408	144400	771536700	17930	17940	17940	17930	4
299	20240408	144300	771464970	17940	17940	17950	17940	72
300	20240408	144200	770172620	17930	17930	17940	17930	12
301	20240408	144100	769957370	17930	17920	17930	17920	130
302	20240408	144000	767627740	17920	17930	17940	17920	434
303	20240408	143900	759849350	17930	17940	17940	17930	9
304	20240408	143800	759687910	17930	17930	17930	17930	34
305	20240408	143700	759078290	17930	17930	17940	17930	213
306	20240408	143600	755259090	17930	17940	17940	17930	220
307	20240408	143500	751314330	17930	17930	17930	17930	4
308	20240408	143400	751242610	17930	17940	17950	17930	117
309	20240408	143300	749143570	17940	17940	17950	17940	10
310	20240408	143200	748964100	17940	17940	17940	17940	3
311	20240408	143100	748910280	17940	17940	17950	17940	13
312	20240408	143000	748676980	17940	17940	17950	17940	18
313	20240408	142900	748354000	17940	17950	17950	17940	4
314	20240408	142800	748282230	17930	17930	17960	17930	12
315	20240408	142700	748066880	17930	17940	17940	17930	62
316	20240408	142600	746955140	17930	17930	17940	17930	4
317	20240408	142500	746883410	17940	17930	17940	17930	9
318	20240408	142400	746721970	17930	17930	17940	17930	21
319	20240408	142300	746345270	17930	17930	17930	17930	3
320	20240408	142200	746291480	17930	17940	17960	17930	43
321	20240408	142100	745520030	17940	17930	17940	17930	5
322	20240408	142000	745430340	17930	17940	17940	17930	67
323	20240408	141900	744228810	17930	17930	17960	17930	65
324	20240408	141800	743063150	17940	17940	17950	17940	61
325	20240408	141700	741968730	17940	17940	17950	17940	106
326	20240408	141600	740067070	17950	17940	17950	17940	11
327	20240408	141500	739869650	17940	17940	17950	17940	11
328	20240408	141400	739672250	17940	17950	17960	17940	206
329	20240408	141300	735976260	17950	17950	17960	17950	14
330	20240408	141200	735724860	17960	17940	17960	17940	106
331	20240408	141100	733822620	17940	17950	17950	17940	10
332	20240408	141000	733643160	17950	17940	17950	17940	4
333	20240408	140900	733571390	17940	17940	17940	17930	31
334	20240408	140800	733015280	17940	17970	17970	17940	36
335	20240408	140700	732368750	17960	17960	17960	17960	7
336	20240408	140600	732243030	17960	17950	17960	17950	2
337	20240408	140500	732207120	17980	17950	17980	17950	5
338	20240408	140400	732117320	17940	17940	17980	17940	6
339	20240408	140300	732009610	17940	17940	17940	17940	3
340	20240408	140200	731955790	17940	17980	17980	17940	4
341	20240408	140100	731883950	17920	17920	17970	17910	324
342	20240408	140000	726077440	17920	17920	17920	17910	328
343	20240408	135900	720199690	17910	17930	17930	17910	62
344	20240408	135800	719088290	17940	17930	17940	17930	10
345	20240408	135700	718908930	17920	17920	17930	17910	523
346	20240408	135600	709539310	17920	17930	17930	17920	45
347	20240408	135500	708732850	17920	17930	17930	17920	61
348	20240408	135400	707639620	17920	17930	17940	17920	571
349	20240408	135300	697401990	17930	17940	17940	17930	44
350	20240408	135200	696613000	17940	17930	17940	17920	506
351	20240408	135100	687540070	17930	17930	17940	17930	50
352	20240408	135000	686643490	17940	17950	17950	17940	40
353	20240408	134900	685925820	17950	17940	17970	17940	16
354	20240408	134800	685638550	17940	17930	17940	17930	163
355	20240408	134700	682714690	17940	17950	17950	17930	14
356	20240408	134600	682463470	17960	17960	17960	17960	1
357	20240408	134500	682445510	17930	17930	17950	17930	1739
358	20240408	134400	651233840	17930	17930	17930	17930	8
359	20240408	134300	651090400	17930	17950	17970	17930	143
360	20240408	134200	648525750	17950	17950	17980	17950	130
361	20240408	134100	646191950	17940	17940	17950	17940	101
362	20240408	134000	644379830	17950	17960	17960	17950	1447
363	20240408	133900	618404820	17970	17970	17970	17970	14
364	20240408	133800	618153240	17970	17980	17980	17970	44
365	20240408	133700	617362490	17980	17990	17990	17980	754
366	20240408	133600	603805140	18000	17990	18000	17990	148
367	20240408	133500	601142480	17990	17990	17990	17990	1
368	20240408	133400	601124490	18030	18030	18030	18030	0
369	20240408	133300	601124490	18030	17990	18030	17990	955
370	20240408	133200	583936660	18000	18010	18010	17990	50
371	20240408	133100	583037010	18010	18010	18010	18000	921
372	20240408	133000	566458830	18000	18000	18000	18000	39
373	20240408	132900	565756830	18020	18030	18030	18010	301
374	20240408	132800	560335570	18020	18020	18020	18020	5
375	20240408	132700	560245470	18030	18030	18030	18010	162
376	20240408	132600	557327100	18030	18030	18030	18030	53
377	20240408	132500	556371510	18030	18030	18030	18030	0
378	20240408	132400	556371510	18030	18050	18050	18030	98
379	20240408	132300	554603810	18060	18060	18060	18060	6
380	20240408	132200	554495450	18050	18050	18050	18050	0
381	20240408	132100	554495450	18050	18050	18050	18050	0
382	20240408	132000	554495450	18050	18070	18070	18050	37
383	20240408	131900	553827350	18070	18070	18070	18070	0
384	20240408	131800	553827350	18070	18070	18070	18070	15
385	20240408	131700	553556300	18080	18080	18080	18080	0
386	20240408	131600	553556300	18080	18070	18080	18070	16
387	20240408	131500	553267060	18080	18080	18080	18080	12
388	20240408	131400	553050100	18070	18070	18070	18070	470
389	20240408	131300	544557200	18070	18070	18070	18070	56
390	20240408	131200	543545280	18070	18070	18070	18070	7
391	20240408	131100	543418790	18070	18070	18070	18070	6
392	20240408	131000	543310370	18060	18070	18070	18060	10
393	20240408	130900	543129710	18080	18070	18080	18070	18
394	20240408	130800	542804280	18090	18080	18090	18080	144
395	20240408	130700	540200670	18050	18050	18050	18050	0
396	20240408	130600	540200670	18050	18060	18060	18050	20
397	20240408	130500	539839600	18090	18070	18090	18000	105
398	20240408	130400	537946000	18070	18070	18070	18070	1
399	20240408	130300	537927930	18050	18050	18050	18050	0
400	20240408	130200	537927930	18050	18050	18050	18050	3
401	20240408	130100	537873780	18050	18040	18050	18040	512
402	20240408	130000	528637090	18040	18040	18040	18040	8
403	20240408	125900	528492770	18010	18020	18020	18010	12
404	20240408	125800	528276580	18040	18040	18040	18040	0
405	20240408	125700	528276580	18040	18040	18040	18040	0
406	20240408	125600	528276580	18040	18010	18040	18010	58
407	20240408	125500	527230290	18010	18010	18010	18010	7
408	20240408	125400	527104220	18010	18010	18010	18010	0
409	20240408	125300	527104220	18010	18010	18010	18010	20
410	20240408	125200	526744020	18010	18010	18010	18000	68
411	20240408	125100	525519840	18010	18010	18010	18010	0
412	20240408	125000	525519840	18010	18010	18010	18010	8
413	20240408	124900	525375760	18010	18010	18010	18010	2
414	20240408	124800	525339740	18010	18010	18010	18010	107
415	20240408	124700	523412670	18010	18010	18010	18010	15
416	20240408	124600	523142520	18010	18010	18010	18010	13
417	20240408	124500	522908390	18010	18010	18010	18010	0
418	20240408	124400	522908390	18010	18010	18010	18010	15
419	20240408	124300	522638240	18010	17990	18010	17990	13
420	20240408	124200	522404130	17980	17980	17980	17980	0
421	20240408	124100	522404130	17980	17980	17980	17980	170
422	20240408	124000	519347530	17980	17980	17980	17980	7
423	20240408	123900	519221670	17970	17970	17970	17970	0
424	20240408	123800	519221670	17970	17980	17980	17970	49
425	20240408	123700	518340990	17980	17970	17980	17970	173
426	20240408	123600	515232140	17970	17950	17970	17950	32
427	20240408	123500	514657680	17950	17930	17950	17930	13
428	20240408	123400	514424450	17930	17930	17930	17930	24
429	20240408	123300	513994130	17930	17930	17930	17930	13
430	20240408	123200	513761040	17930	17930	17950	17930	919
431	20240408	123100	497282770	17940	17940	17940	17940	9
432	20240408	123000	497121310	17940	17940	17940	17940	8
433	20240408	122900	496977790	17950	17950	17950	17950	44
434	20240408	122800	496187990	17950	17950	17950	17950	3
435	20240408	122700	496134140	17950	17950	17950	17940	769
436	20240408	122600	482334330	17960	17960	17960	17960	7
437	20240408	122500	482208610	17960	17960	17960	17960	17
438	20240408	122400	481903290	17970	17970	17970	17970	0
439	20240408	122300	481903290	17970	17970	17970	17960	53
440	20240408	122200	480951300	17970	17980	17980	17970	16
441	20240408	122100	480663720	17980	17980	17980	17980	0
442	20240408	122000	480663720	17980	17980	17980	17980	11
443	20240408	121900	480465940	17980	17980	17980	17980	6
444	20240408	121800	480358060	17980	17980	17980	17970	186
445	20240408	121700	477015570	17980	17980	17980	17980	30
446	20240408	121600	476476170	17980	17980	17980	17980	7
447	20240408	121500	476350310	17980	17980	17980	17980	1
448	20240408	121400	476332330	17980	17980	17980	17980	11
449	20240408	121300	476134550	17980	17980	17980	17980	6
450	20240408	121200	476026670	17980	17980	17980	17980	1
451	20240408	121100	476008690	17980	17980	17980	17980	8
452	20240408	121000	475864850	17980	17980	17980	17980	13
453	20240408	120900	475631110	17980	17980	17980	17980	0
454	20240408	120800	475631110	17980	17980	17980	17980	11
455	20240408	120700	475433330	17980	17980	17980	17980	6
456	20240408	120600	475325450	17970	17970	17970	17970	0
457	20240408	120500	475325450	17970	17970	17970	17970	27
458	20240408	120400	474840260	17970	17970	17970	17970	14
459	20240408	120300	474588680	17970	17960	17970	17960	3
460	20240408	120200	474534780	17960	17960	17960	17960	7
461	20240408	120100	474409060	17960	17960	17960	17960	9
462	20240408	120000	474247420	17960	17960	17960	17960	0
463	20240408	115900	474247420	17960	17960	17960	17960	14
464	20240408	115800	473995980	17960	17960	17960	17960	6
465	20240408	115700	473888220	17960	17960	17960	17960	0
466	20240408	115600	473888220	17960	17950	17960	17940	213
467	20240408	115500	470066680	17960	17960	17960	17960	0
468	20240408	115400	470066680	17960	17950	17960	17950	109
469	20240408	115300	468110110	17950	17950	17950	17940	1243
470	20240408	115200	445808260	17960	17960	17960	17960	17
471	20240408	115100	445502940	17960	17960	17960	17960	8
472	20240408	115000	445359260	17960	17960	17960	17960	1
473	20240408	114900	445341300	17960	17960	17960	17960	7
474	20240408	114800	445215580	17960	17960	17960	17960	10
475	20240408	114700	445035980	17960	17960	17960	17960	3
476	20240408	114600	444982100	17960	17960	17960	17960	7
477	20240408	114500	444856380	17960	17960	17960	17960	96
478	20240408	114400	443132220	17960	17960	17960	17960	110
479	20240408	114300	441156620	17960	17970	17970	17960	18
480	20240408	114200	440833250	17970	17970	17970	17970	8
481	20240408	114100	440689490	17960	17960	17960	17960	10
482	20240408	114000	440509890	17970	17960	17970	17960	50
483	20240408	113900	439611790	17970	17970	17970	17970	20
484	20240408	113800	439252390	17970	17970	17970	17970	0
485	20240408	113700	439252390	17970	17970	17970	17970	18
486	20240408	113600	438928930	17970	17970	17970	17970	16
487	20240408	113500	438641410	17970	17970	17970	17970	0
488	20240408	113400	438641410	17970	17970	17970	17970	6
489	20240408	113300	438533590	17970	17970	17970	17970	1
490	20240408	113200	438515620	17970	17980	17980	17970	15
491	20240408	113100	438246060	17980	17980	17980	17980	0
492	20240408	113000	438246060	17980	17960	17980	17950	525
493	20240408	112900	428821450	17950	17950	17950	17950	0
494	20240408	112800	428821450	17950	17970	17970	17950	16
495	20240408	112700	428534220	17960	17950	17960	17950	212
496	20240408	112600	424728630	17960	17970	17970	17960	63
497	20240408	112500	423597080	17980	17970	17980	17970	9
498	20240408	112400	423435330	17970	17980	17980	17970	15
499	20240408	112300	423165660	17980	17980	17980	17980	0
500	20240408	112200	423165660	17980	17980	17980	17980	6
501	20240408	112100	423057780	17970	17980	17980	17970	6
502	20240408	112000	422949910	17980	17980	17980	17980	0
503	20240408	111900	422949910	17980	17980	17980	17960	339
504	20240408	111800	416859190	17980	17980	17980	17980	8
505	20240408	111700	416715350	17980	17980	17980	17980	98
506	20240408	111600	414953310	17990	17990	17990	17990	6
507	20240408	111500	414845370	17990	18010	18010	17990	219
508	20240408	111400	410905050	18010	18010	18010	18010	23
509	20240408	111300	410490820	18010	18010	18010	18010	11
510	20240408	111200	410292710	18010	18010	18010	18010	5
511	20240408	111100	410202660	18010	18010	18010	18010	4
512	20240408	111000	410130620	18010	18010	18010	18010	14
513	20240408	110900	409878480	18010	18010	18010	18010	6
514	20240408	110800	409770420	18010	18010	18010	18010	0
515	20240408	110700	409770420	18010	17990	18010	17990	406
516	20240408	110600	402462420	17990	17980	17990	17980	175
517	20240408	110500	399315830	17980	17980	17980	17980	6
518	20240408	110400	399207950	17990	17990	17990	17990	60
519	20240408	110300	398128550	18000	18000	18000	18000	5
520	20240408	110200	398038550	17990	18000	18010	17990	134
521	20240408	110100	395627210	18010	18020	18020	18010	26
522	20240408	110000	395158860	18020	18020	18020	18020	1
523	20240408	105900	395140840	18020	18000	18020	18000	26
524	20240408	105800	394672700	18030	18030	18030	18030	1
525	20240408	105700	394654670	18040	18040	18040	18040	0
526	20240408	105600	394654670	18040	18040	18040	18040	0
527	20240408	105500	394654670	18040	18040	18040	18040	0
528	20240408	105400	394654670	18040	18040	18040	17950	84
529	20240408	105300	393145370	18050	18050	18050	18050	0
530	20240408	105200	393145370	18050	18050	18050	18050	0
531	20240408	105100	393145370	18050	17950	18050	17950	321
532	20240408	105000	387352980	18010	18010	18010	18010	0
533	20240408	104900	387352980	18010	17980	18010	17940	1654
534	20240408	104800	357649110	18010	18010	18020	17980	854
535	20240408	104700	342278250	18020	18040	18040	18010	531
536	20240408	104600	332708810	18040	18040	18040	18040	4
537	20240408	104500	332636650	18040	18040	18050	18040	18
538	20240408	104400	332311870	18050	18050	18050	18050	5
539	20240408	104300	332221620	18050	18050	18050	18050	0
540	20240408	104200	332221620	18050	18050	18050	18050	131
541	20240408	104100	329857070	18040	18050	18050	18040	97
542	20240408	104000	328107130	18040	18050	18050	18040	14
543	20240408	103900	327854530	18050	18050	18050	18050	22
544	20240408	103800	327457430	18050	18050	18050	18050	6
545	20240408	103700	327349130	18050	18050	18050	18050	6
546	20240408	103600	327240830	18050	18050	18050	18050	8
547	20240408	103500	327096430	18050	18050	18050	18050	10
548	20240408	103400	326915930	18050	18050	18050	18050	0
549	20240408	103300	326915930	18050	18050	18050	18050	9
550	20240408	103200	326753480	18050	18050	18050	18050	8
551	20240408	103100	326609080	18050	18050	18050	18050	0
552	20240408	103000	326609080	18050	18020	18050	18020	81
553	20240408	102900	325149370	18020	18020	18020	18020	6
554	20240408	102800	325041250	18020	18020	18020	18020	56
555	20240408	102700	324032130	18020	18020	18020	18020	14
556	20240408	102600	323779850	18020	18020	18020	18020	65
557	20240408	102500	322608550	18020	18020	18020	18020	3
558	20240408	102400	322554490	18020	18010	18020	18010	543
559	20240408	102300	312774720	18010	18010	18010	17990	162
560	20240408	102200	309859780	18010	18010	18010	18010	1
561	20240408	102100	309841770	18010	18010	18010	18010	8
562	20240408	102000	309697690	18010	18010	18010	18010	7
563	20240408	101900	309571620	18010	18010	18010	18010	3
564	20240408	101800	309517590	18020	18020	18020	18020	6
565	20240408	101700	309409470	18020	18030	18030	18020	94
566	20240408	101600	307715540	18030	18030	18030	18030	0
567	20240408	101500	307715540	18030	18030	18030	18030	18
568	20240408	101400	307391000	18030	18020	18030	18020	19
569	20240408	101300	307048530	18020	18020	18020	18020	0
570	20240408	101200	307048530	18020	18020	18020	18020	14
571	20240408	101100	306796250	18020	18020	18020	18020	6
572	20240408	101000	306688130	18030	18030	18030	18030	12
573	20240408	100900	306471770	18030	18040	18040	18030	288
574	20240408	100800	301276590	18050	18040	18050	18040	61
575	20240408	100700	300176120	18040	18040	18040	18040	214
576	20240408	100600	296315560	18040	18030	18040	18030	519
577	20240408	100500	286957550	18030	18030	18030	18030	5
578	20240408	100400	286867400	18030	18030	18030	18030	109
579	20240408	100300	284902130	17990	18030	18030	17990	47
580	20240408	100200	284055920	18030	18030	18030	18030	14
581	20240408	100100	283803500	18030	18030	18030	18030	1
582	20240408	100000	283785470	18030	17990	18030	17980	815
583	20240408	095900	269123290	17980	17980	17980	17980	1
584	20240408	095800	269105310	17990	17990	17990	17990	5
585	20240408	095700	269015360	17990	17990	17990	17990	0
586	20240408	095600	269015360	17990	18000	18000	17990	2
587	20240408	095500	268979370	18020	18020	18020	18020	111
588	20240408	095400	266979150	18030	18030	18030	18030	1
589	20240408	095300	266961120	17970	17970	17970	17970	0
590	20240408	095200	266961120	17970	18020	18020	17970	45
591	20240408	095100	266151540	18030	18030	18030	18030	4
592	20240408	095000	266079420	18030	18030	18030	18030	10
593	20240408	094900	265899120	18030	18030	18030	18030	0
594	20240408	094800	265899120	18030	18030	18030	18030	29
595	20240408	094700	265376250	18040	18040	18040	18040	3
596	20240408	094600	265322130	18040	18040	18040	18040	15
597	20240408	094500	265051530	18000	18000	18000	18000	54
598	20240408	094400	264079530	18000	18000	18000	18000	150
599	20240408	094300	261379530	18000	17980	18000	17980	272
600	20240408	094200	256488570	17980	17970	17980	17970	42
601	20240408	094100	255733510	17980	17980	17980	17980	6
602	20240408	094000	255625630	17980	17980	17980	17980	1
603	20240408	093900	255607650	17950	17950	17950	17950	50
604	20240408	093800	254710150	17950	17960	17980	17950	73
605	20240408	093700	253398520	17950	17950	17950	17950	335
606	20240408	093600	247385270	17950	17960	17960	17950	752
607	20240408	093500	233886770	17960	17960	17960	17950	564
608	20240408	093400	223759370	17960	17980	18000	17960	240
609	20240408	093300	219444370	17990	18000	18000	17990	146
610	20240408	093200	216817700	18000	18000	18000	18000	18
611	20240408	093100	216493700	18000	18000	18000	18000	0
612	20240408	093000	216493700	18000	18000	18000	17990	81
613	20240408	092900	215036190	18000	18000	18000	18000	50
614	20240408	092800	214136190	18000	18000	18000	18000	53
615	20240408	092700	213182190	17990	17990	17990	17990	0
616	20240408	092600	213182190	17990	17990	17990	17990	11
617	20240408	092500	212984300	17990	17990	17990	17990	116
618	20240408	092400	210897460	17990	18000	18000	17990	3
619	20240408	092300	210843470	18000	17960	18000	17960	391
620	20240408	092200	203820070	17950	17950	17950	17950	315
621	20240408	092100	198165820	17950	17960	17960	17950	578
622	20240408	092000	187787530	17960	17960	17960	17960	160
623	20240408	091900	184913930	17960	17960	17960	17960	56
624	20240408	091800	183908170	17960	17960	17960	17960	4
625	20240408	091700	183836330	17960	17950	17960	17950	429
626	20240408	091600	176135490	17960	17980	18000	17960	887
627	20240408	091500	160184890	17980	17980	17980	17980	41
628	20240408	091400	159447710	17980	17980	17980	17980	288
629	20240408	091300	154269470	18000	18000	18000	18000	0
630	20240408	091200	154269470	18000	17980	18000	17980	591
631	20240408	091100	143637520	17980	17990	17990	17980	8
632	20240408	091000	143493610	17990	17990	17990	17990	1
633	20240408	090900	143475620	17960	18000	18000	17960	1936
634	20240408	090800	108702360	18000	18010	18010	17960	524
635	20240408	090700	99274620	18010	18040	18040	17970	1162
636	20240408	090600	78359160	18000	18000	18000	18000	335
637	20240408	090500	72329160	17990	18040	18040	17990	34
638	20240408	090400	71715950	18040	17980	18040	17970	295
639	20240408	090300	66411150	17970	17980	17980	17970	358
640	20240408	090200	59974670	17980	17970	17980	17970	85
641	20240408	090100	58447210	17970	18130	18230	17970	2398
642	20240408	090000	15097210	18230	18250	18250	18130	808