KissMeData/045100/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191800	1868355380	18410	18410	18410	18410	3176
3	20240408	191700	1868355380	18410	18410	18410	18410	0
4	20240408	191600	1868355380	18410	18410	18410	18410	0
5	20240408	191500	1868355380	18410	18410	18410	18410	0
6	20240408	191400	1868355380	18410	18410	18410	18410	0
7	20240408	191300	1868355380	18410	18410	18410	18410	0
8	20240408	191200	1868355380	18410	18410	18410	18410	0
9	20240408	191100	1868355380	18410	18410	18410	18410	0
10	20240408	191000	1868355380	18410	18410	18410	18410	0
11	20240408	190900	1868355380	18410	18410	18410	18410	0
12	20240408	190800	1868355380	18410	18410	18410	18410	0
13	20240408	190700	1868355380	18410	18410	18410	18410	0
14	20240408	190600	1868355380	18410	18410	18410	18410	0
15	20240408	190500	1868355380	18410	18410	18410	18410	0
16	20240408	190400	1868355380	18410	18410	18410	18410	0
17	20240408	190300	1868355380	18410	18410	18410	18410	0
18	20240408	190200	1868355380	18410	18410	18410	18410	0
19	20240408	190100	1868355380	18410	18410	18410	18410	0
20	20240408	190000	1868355380	18410	18410	18410	18410	0
21	20240408	185900	1868355380	18410	18410	18410	18410	0
22	20240408	185800	1868355380	18410	18410	18410	18410	0
23	20240408	185700	1868355380	18410	18410	18410	18410	0
24	20240408	185600	1868355380	18410	18410	18410	18410	0
25	20240408	185500	1868355380	18410	18410	18410	18410	0
26	20240408	185400	1868355380	18410	18410	18410	18410	0
27	20240408	185300	1868355380	18410	18410	18410	18410	0
28	20240408	185200	1868355380	18410	18410	18410	18410	0
29	20240408	185100	1868355380	18410	18410	18410	18410	0
30	20240408	185000	1868355380	18410	18410	18410	18410	0
31	20240408	184900	1868355380	18410	18410	18410	18410	0
32	20240408	184800	1868355380	18410	18410	18410	18410	3176
33	20240408	184700	1868355380	18410	18410	18410	18410	0
34	20240408	184600	1868355380	18410	18410	18410	18410	0
35	20240408	184500	1868355380	18410	18410	18410	18410	0
36	20240408	184400	1868355380	18410	18410	18410	18410	0
37	20240408	184300	1868355380	18410	18410	18410	18410	0
38	20240408	184200	1868355380	18410	18410	18410	18410	0
39	20240408	184100	1868355380	18410	18410	18410	18410	0
40	20240408	184000	1868355380	18410	18410	18410	18410	0
41	20240408	183900	1868355380	18410	18410	18410	18410	0
42	20240408	183800	1868355380	18410	18410	18410	18410	0
43	20240408	183700	1868355380	18410	18410	18410	18410	0
44	20240408	183600	1868355380	18410	18410	18410	18410	0
45	20240408	183500	1868355380	18410	18410	18410	18410	0
46	20240408	183400	1868355380	18410	18410	18410	18410	0
47	20240408	183300	1868355380	18410	18410	18410	18410	0
48	20240408	183200	1868355380	18410	18410	18410	18410	0
49	20240408	183100	1868355380	18410	18410	18410	18410	0
50	20240408	183000	1868355380	18410	18410	18410	18410	0
51	20240408	182900	1868355380	18410	18410	18410	18410	0
52	20240408	182800	1868355380	18410	18410	18410	18410	0
53	20240408	182700	1868355380	18410	18410	18410	18410	0
54	20240408	182600	1868355380	18410	18410	18410	18410	0
55	20240408	182500	1868355380	18410	18410	18410	18410	0
56	20240408	182400	1868355380	18410	18410	18410	18410	0
57	20240408	182300	1868355380	18410	18410	18410	18410	0
58	20240408	182200	1868355380	18410	18410	18410	18410	0
59	20240408	182100	1868355380	18410	18410	18410	18410	0
60	20240408	182000	1868355380	18410	18410	18410	18410	0
61	20240408	181900	1868355380	18410	18410	18410	18410	0
62	20240408	181800	1868355380	18410	18410	18410	18410	3176
63	20240408	181700	1868355380	18410	18410	18410	18410	0
64	20240408	181600	1868355380	18410	18410	18410	18410	0
65	20240408	181500	1868355380	18410	18410	18410	18410	0
66	20240408	181400	1868355380	18410	18410	18410	18410	0
67	20240408	181300	1868355380	18410	18410	18410	18410	0
68	20240408	181200	1868355380	18410	18410	18410	18410	0
69	20240408	181100	1868355380	18410	18410	18410	18410	0
70	20240408	181000	1868355380	18410	18410	18410	18410	0
71	20240408	180900	1868355380	18410	18410	18410	18410	0
72	20240408	180800	1868355380	18410	18410	18410	18410	0
73	20240408	180700	1868355380	18410	18410	18410	18410	0
74	20240408	180600	1868355380	18410	18410	18410	18410	0
75	20240408	180500	1868355380	18410	18410	18410	18410	0
76	20240408	180400	1868355380	18410	18410	18410	18410	0
77	20240408	180300	1868355380	18410	18410	18410	18410	0
78	20240408	180200	1868355380	18410	18410	18410	18410	0
79	20240408	180100	1868355380	18410	18410	18410	18410	0
80	20240408	180000	1868355380	18410	18410	18410	18410	0
81	20240408	175900	1868355380	18410	18410	18410	18410	0
82	20240408	175800	1868355380	18410	18410	18410	18410	0
83	20240408	175700	1868355380	18410	18410	18410	18410	0
84	20240408	175600	1868355380	18410	18410	18410	18410	0
85	20240408	175500	1868355380	18410	18410	18410	18410	0
86	20240408	175400	1868355380	18410	18410	18410	18410	0
87	20240408	175300	1868355380	18410	18410	18410	18410	0
88	20240408	175200	1868355380	18410	18410	18410	18410	0
89	20240408	175100	1868355380	18410	18410	18410	18410	0
90	20240408	175000	1868355380	18410	18410	18410	18410	0
91	20240408	174900	1868355380	18410	18410	18410	18410	0
92	20240408	174800	1868355380	18410	18410	18410	18410	3176
93	20240408	174700	1868355380	18410	18410	18410	18410	0
94	20240408	174600	1868355380	18410	18410	18410	18410	0
95	20240408	174500	1868355380	18410	18410	18410	18410	0
96	20240408	174400	1868355380	18410	18410	18410	18410	0
97	20240408	174300	1868355380	18410	18410	18410	18410	0
98	20240408	174200	1868355380	18410	18410	18410	18410	0
99	20240408	174100	1868355380	18410	18410	18410	18410	0
100	20240408	174000	1868355380	18410	18410	18410	18410	0
101	20240408	173900	1868355380	18410	18410	18410	18410	0
102	20240408	173800	1868355380	18410	18410	18410	18410	0
103	20240408	173700	1868355380	18410	18410	18410	18410	0
104	20240408	173600	1868355380	18410	18410	18410	18410	0
105	20240408	173500	1868355380	18410	18410	18410	18410	0
106	20240408	173400	1868355380	18410	18410	18410	18410	0
107	20240408	173300	1868355380	18410	18410	18410	18410	0
108	20240408	173200	1868355380	18410	18410	18410	18410	0
109	20240408	173100	1868355380	18410	18410	18410	18410	0
110	20240408	173000	1868355380	18410	18410	18410	18410	0
111	20240408	172900	1868355380	18410	18410	18410	18410	0
112	20240408	172800	1868355380	18410	18410	18410	18410	0
113	20240408	172700	1868355380	18410	18410	18410	18410	0
114	20240408	172600	1868355380	18410	18410	18410	18410	0
115	20240408	172500	1868355380	18410	18410	18410	18410	0
116	20240408	172400	1868355380	18410	18410	18410	18410	0
117	20240408	172300	1868355380	18410	18410	18410	18410	0
118	20240408	172200	1868355380	18410	18410	18410	18410	0
119	20240408	172100	1868355380	18410	18410	18410	18410	0
120	20240408	172000	1868355380	18410	18410	18410	18410	0
121	20240408	171900	1868355380	18410	18410	18410	18410	0
122	20240408	171800	1868355380	18410	18410	18410	18410	3176
123	20240408	171700	1868355380	18410	18410	18410	18410	0
124	20240408	171600	1868355380	18410	18410	18410	18410	0
125	20240408	171500	1868355380	18410	18410	18410	18410	0
126	20240408	171400	1868355380	18410	18410	18410	18410	0
127	20240408	171300	1868355380	18410	18410	18410	18410	0
128	20240408	171200	1868355380	18410	18410	18410	18410	0
129	20240408	171100	1868355380	18410	18410	18410	18410	0
130	20240408	171000	1868355380	18410	18410	18410	18410	0
131	20240408	170900	1868355380	18410	18410	18410	18410	0
132	20240408	170800	1868355380	18410	18410	18410	18410	0
133	20240408	170700	1868355380	18410	18410	18410	18410	0
134	20240408	170600	1868355380	18410	18410	18410	18410	0
135	20240408	170500	1868355380	18410	18410	18410	18410	0
136	20240408	170400	1868355380	18410	18410	18410	18410	0
137	20240408	170300	1868355380	18410	18410	18410	18410	0
138	20240408	170200	1868355380	18410	18410	18410	18410	0
139	20240408	170100	1868355380	18410	18410	18410	18410	0
140	20240408	170000	1868355380	18410	18410	18410	18410	0
141	20240408	165900	1868355380	18410	18410	18410	18410	0
142	20240408	165800	1868355380	18410	18410	18410	18410	0
143	20240408	165700	1868355380	18410	18410	18410	18410	0
144	20240408	165600	1868355380	18410	18410	18410	18410	0
145	20240408	165500	1868355380	18410	18410	18410	18410	0
146	20240408	165400	1868355380	18410	18410	18410	18410	0
147	20240408	165300	1868355380	18410	18410	18410	18410	0
148	20240408	165200	1868355380	18410	18410	18410	18410	0
149	20240408	165100	1868355380	18410	18410	18410	18410	0
150	20240408	165000	1868355380	18410	18410	18410	18410	0
151	20240408	164900	1868355380	18410	18410	18410	18410	0
152	20240408	164800	1868355380	18410	18410	18410	18410	3176
153	20240408	164700	1868355380	18410	18410	18410	18410	0
154	20240408	164600	1868355380	18410	18410	18410	18410	0
155	20240408	164500	1868355380	18410	18410	18410	18410	0
156	20240408	164400	1868355380	18410	18410	18410	18410	0
157	20240408	164300	1868355380	18410	18410	18410	18410	0
158	20240408	164200	1868355380	18410	18410	18410	18410	0
159	20240408	164100	1868355380	18410	18410	18410	18410	0
160	20240408	164000	1868355380	18410	18410	18410	18410	0
161	20240408	163900	1868355380	18410	18410	18410	18410	0
162	20240408	163800	1868355380	18410	18410	18410	18410	0
163	20240408	163700	1868355380	18410	18410	18410	18410	0
164	20240408	163600	1868355380	18410	18410	18410	18410	0
165	20240408	163500	1868355380	18410	18410	18410	18410	0
166	20240408	163400	1868355380	18410	18410	18410	18410	0
167	20240408	163300	1868355380	18410	18410	18410	18410	0
168	20240408	163200	1868355380	18410	18410	18410	18410	0
169	20240408	163100	1868355380	18410	18410	18410	18410	0
170	20240408	163000	1868355380	18410	18410	18410	18410	0
171	20240408	162900	1868355380	18410	18410	18410	18410	0
172	20240408	162800	1868355380	18410	18410	18410	18410	0
173	20240408	162700	1868355380	18410	18410	18410	18410	0
174	20240408	162600	1868355380	18410	18410	18410	18410	0
175	20240408	162500	1868355380	18410	18410	18410	18410	0
176	20240408	162400	1868355380	18410	18410	18410	18410	0
177	20240408	162300	1868355380	18410	18410	18410	18410	0
178	20240408	162200	1868355380	18410	18410	18410	18410	0
179	20240408	162100	1868355380	18410	18410	18410	18410	0
180	20240408	162000	1868355380	18410	18410	18410	18410	0
181	20240408	161900	1868355380	18410	18410	18410	18410	0
182	20240408	161800	1868355380	18410	18410	18410	18410	3176
183	20240408	161700	1868355380	18410	18410	18410	18410	0
184	20240408	161600	1868355380	18410	18410	18410	18410	0
185	20240408	161500	1868355380	18410	18410	18410	18410	0
186	20240408	161400	1868355380	18410	18410	18410	18410	0
187	20240408	161300	1868355380	18410	18410	18410	18410	0
188	20240408	161200	1868355380	18410	18410	18410	18410	0
189	20240408	161100	1868355380	18410	18410	18410	18410	0
190	20240408	161000	1868355380	18410	18410	18410	18410	0
191	20240408	160900	1868355380	18410	18410	18410	18410	0
192	20240408	160800	1868355380	18410	18410	18410	18410	0
193	20240408	160700	1868355380	18410	18410	18410	18410	0
194	20240408	160600	1868355380	18410	18410	18410	18410	0
195	20240408	160500	1868355380	18410	18410	18410	18410	0
196	20240408	160400	1868355380	18410	18410	18410	18410	0
197	20240408	160300	1868355380	18410	18410	18410	18410	0
198	20240408	160200	1868355380	18410	18410	18410	18410	0
199	20240408	160100	1868355380	18410	18410	18410	18410	0
200	20240408	160000	1868355380	18410	18410	18410	18410	0
201	20240408	155900	1868355380	18410	18410	18410	18410	0
202	20240408	155800	1868355380	18410	18410	18410	18410	0
203	20240408	155700	1868355380	18410	18410	18410	18410	0
204	20240408	155600	1868355380	18410	18410	18410	18410	0
205	20240408	155500	1868355380	18410	18410	18410	18410	0
206	20240408	155400	1868355380	18410	18410	18410	18410	0
207	20240408	155300	1868355380	18410	18410	18410	18410	0
208	20240408	155200	1868355380	18410	18410	18410	18410	0
209	20240408	155100	1868355380	18410	18410	18410	18410	0
210	20240408	155000	1868355380	18410	18410	18410	18410	0
211	20240408	154900	1868355380	18410	18410	18410	18410	0
212	20240408	154800	1868355380	18410	18410	18410	18410	3176
213	20240408	154700	1868355380	18410	18410	18410	18410	0
214	20240408	154600	1868355380	18410	18410	18410	18410	0
215	20240408	154500	1868355380	18410	18410	18410	18410	0
216	20240408	154400	1868355380	18410	18410	18410	18410	0
217	20240408	154300	1868355380	18410	18410	18410	18410	0
218	20240408	154200	1868355380	18410	18410	18410	18410	0
219	20240408	154100	1868355380	18410	18410	18410	18410	0
220	20240408	154000	1868355380	18410	18410	18410	18410	0
221	20240408	153900	1868355380	18410	18410	18410	18410	0
222	20240408	153800	1868355380	18410	18410	18410	18410	0
223	20240408	153700	1868355380	18410	18410	18410	18410	0
224	20240408	153600	1868355380	18410	18410	18410	18410	0
225	20240408	153500	1868355380	18410	18410	18410	18410	0
226	20240408	153400	1868355380	18410	18410	18410	18410	0
227	20240408	153300	1868355380	18410	18410	18410	18410	0
228	20240408	153200	1868355380	18410	18410	18410	18410	0
229	20240408	153100	1868355380	18410	18410	18410	18410	0
230	20240408	153000	1868355380	18410	18410	18410	18410	3176
231	20240408	152900	1809885220	18410	18410	18410	18410	0
232	20240408	152800	1809885220	18410	18410	18410	18410	0
233	20240408	152700	1809885220	18410	18410	18410	18410	0
234	20240408	152600	1809885220	18410	18410	18410	18410	0
235	20240408	152500	1809885220	18410	18410	18410	18410	0
236	20240408	152400	1809885220	18410	18410	18410	18410	0
237	20240408	152300	1809885220	18410	18410	18410	18410	0
238	20240408	152200	1809885220	18410	18410	18410	18410	0
239	20240408	152100	1809885220	18410	18410	18410	18410	0
240	20240408	152000	1809885220	18410	18410	18410	18410	0
241	20240408	151900	1809885220	18410	18470	18470	18410	305
242	20240408	151800	1804266930	18440	18440	18440	18420	822
243	20240408	151700	1789111330	18430	18440	18440	18430	217
244	20240408	151600	1785111440	18440	18480	18480	18440	246
245	20240408	151500	1780574880	18490	18490	18490	18490	0
246	20240408	151400	1780574880	18490	18450	18490	18440	789
247	20240408	151300	1766018790	18440	18440	18440	18440	31
248	20240408	151200	1765447150	18450	18450	18450	18450	8
249	20240408	151100	1765299550	18430	18430	18430	18430	5
250	20240408	151000	1765207400	18430	18460	18460	18430	731
251	20240408	150900	1751720900	18470	18500	18500	18470	386
252	20240408	150800	1744591440	18470	18470	18470	18470	0
253	20240408	150700	1744591440	18470	18470	18470	18470	471
254	20240408	150600	1735892070	18470	18470	18470	18470	0
255	20240408	150500	1735892070	18470	18470	18470	18470	0
256	20240408	150400	1735892070	18470	18470	18470	18470	0
257	20240408	150300	1735892070	18470	18470	18470	18470	407
258	20240408	150200	1728374780	18510	18500	18510	18500	520
259	20240408	150100	1718750630	18460	18460	18460	18460	100
260	20240408	150000	1716904630	18460	18470	18500	18460	267
261	20240408	145900	1711975160	18470	18470	18470	18470	2
262	20240408	145800	1711938220	18470	18500	18520	18470	778
263	20240408	145700	1697559530	18480	18480	18480	18480	0
264	20240408	145600	1697559530	18480	18480	18480	18480	278
265	20240408	145500	1692422090	18540	18540	18540	18540	38
266	20240408	145400	1691717570	18480	18480	18480	18480	3
267	20240408	145300	1691662130	18550	18540	18550	18540	44
268	20240408	145200	1690845990	18540	18530	18540	18530	400
269	20240408	145100	1683430570	18530	18530	18530	18530	272
270	20240408	145000	1678390410	18530	18530	18530	18530	104
271	20240408	144900	1676463290	18540	18540	18540	18540	83
272	20240408	144800	1674924470	18540	18540	18540	18540	51
273	20240408	144700	1673978930	18470	18470	18470	18470	200
274	20240408	144600	1670284930	18550	18500	18550	18500	504
275	20240408	144500	1660943060	18500	18510	18520	18470	18
276	20240408	144400	1660610070	18460	18460	18460	18460	0
277	20240408	144300	1660610070	18460	18460	18460	18460	0
278	20240408	144200	1660610070	18460	18460	18460	18460	0
279	20240408	144100	1660610070	18460	18470	18470	18460	17
280	20240408	144000	1660296240	18460	18460	18460	18460	0
281	20240408	143900	1660296240	18460	18480	18500	18460	744
282	20240408	143800	1646536880	18470	18470	18470	18470	113
283	20240408	143700	1644449770	18470	18470	18470	18470	100
284	20240408	143600	1642602770	18480	18480	18480	18480	155
285	20240408	143500	1639738370	18490	18490	18490	18490	0
286	20240408	143400	1639738370	18490	18490	18490	18490	0
287	20240408	143300	1639738370	18490	18500	18500	18490	279
288	20240408	143200	1634578770	18500	18500	18500	18500	1
289	20240408	143100	1634560270	18500	18500	18500	18500	1042
290	20240408	143000	1615283270	18500	18500	18500	18500	0
291	20240408	142900	1615283270	18500	18500	18500	18500	6
292	20240408	142800	1615172270	18550	18550	18550	18550	0
293	20240408	142700	1615172270	18550	18510	18550	18510	266
294	20240408	142600	1610246970	18550	18550	18550	18550	25
295	20240408	142500	1609783220	18550	18550	18550	18550	30
296	20240408	142400	1609226720	18530	18530	18530	18530	30
297	20240408	142300	1608670820	18540	18520	18540	18520	776
298	20240408	142200	1594285260	18530	18530	18530	18530	96
299	20240408	142100	1592506380	18530	18530	18530	18530	1
300	20240408	142000	1592487850	18510	18510	18510	18510	66
301	20240408	141900	1591266190	18510	18510	18510	18510	262
302	20240408	141800	1586416570	18540	18540	18540	18540	45
303	20240408	141700	1585582270	18540	18510	18540	18510	59
304	20240408	141600	1584488500	18500	18530	18530	18500	109
305	20240408	141500	1582470260	18500	18500	18500	18500	200
306	20240408	141400	1578770260	18530	18510	18530	18500	123
307	20240408	141300	1576492050	18510	18500	18510	18500	156
308	20240408	141200	1573605360	18500	18500	18500	18490	37
309	20240408	141100	1572920890	18480	18480	18510	18480	60
310	20240408	141000	1571810380	18510	18510	18510	18510	34
311	20240408	140900	1571181040	18480	18480	18480	18480	1
312	20240408	140800	1571162560	18480	18510	18510	18480	100
313	20240408	140700	1569311590	18520	18520	18520	18520	0
314	20240408	140600	1569311590	18520	18460	18520	18460	38
315	20240408	140500	1568607950	18460	18520	18520	18460	358
316	20240408	140400	1561994830	18520	18520	18520	18520	0
317	20240408	140300	1561994830	18520	18510	18520	18510	36
318	20240408	140200	1561328270	18510	18510	18510	18510	61
319	20240408	140100	1560199160	18510	18510	18510	18510	67
320	20240408	140000	1558958990	18510	18510	18510	18510	1
321	20240408	135900	1558940480	18510	18510	18510	18510	111
322	20240408	135800	1556885870	18510	18500	18510	18500	73
323	20240408	135700	1555535180	18510	18510	18510	18510	38
324	20240408	135600	1554831800	18450	18450	18450	18450	0
325	20240408	135500	1554831800	18450	18510	18510	18450	54
326	20240408	135400	1553833400	18510	18510	18510	18510	54
327	20240408	135300	1552833860	18510	18510	18510	18510	2
328	20240408	135200	1552796840	18510	18510	18510	18510	37
329	20240408	135100	1552111970	18510	18510	18510	18510	54
330	20240408	135000	1551112430	18500	18480	18500	18480	648
331	20240408	134900	1539125860	18440	18440	18440	18440	0
332	20240408	134800	1539125860	18440	18440	18440	18440	50
333	20240408	134700	1538203860	18490	18440	18490	18440	110
334	20240408	134600	1536173230	18450	18450	18450	18450	5
335	20240408	134500	1536080980	18480	18480	18480	18480	0
336	20240408	134400	1536080980	18480	18480	18480	18480	68
337	20240408	134300	1534824340	18490	18490	18490	18490	0
338	20240408	134200	1534824340	18490	18440	18490	18440	310
339	20240408	134100	1529097340	18420	18410	18420	18410	162
340	20240408	134000	1526114840	18410	18410	18410	18410	16
341	20240408	133900	1525820280	18410	18420	18420	18410	13
342	20240408	133800	1525580890	18410	18410	18410	18410	194
343	20240408	133700	1522009350	18410	18410	18410	18410	32
344	20240408	133600	1521420230	18410	18420	18420	18410	385
345	20240408	133500	1514331410	18410	18420	18420	18410	246
346	20240408	133400	1509800140	18420	18420	18420	18420	576
347	20240408	133300	1499190220	18420	18450	18450	18420	16
348	20240408	133200	1498895200	18420	18460	18460	18420	157
349	20240408	133100	1496000740	18420	18420	18420	18420	0
350	20240408	133000	1496000740	18420	18420	18420	18420	109
351	20240408	132900	1493992960	18460	18450	18460	18450	108
352	20240408	132800	1491999980	18420	18420	18420	18410	16
353	20240408	132700	1491705330	18450	18450	18450	18450	0
354	20240408	132600	1491705330	18450	18450	18450	18410	146
355	20240408	132500	1489011870	18410	18410	18410	18410	0
356	20240408	132400	1489011870	18410	18470	18470	18410	7
357	20240408	132300	1488882640	18470	18470	18470	18470	46
358	20240408	132200	1488033020	18470	18470	18470	18410	87
359	20240408	132100	1486426430	18400	18400	18400	18400	0
360	20240408	132000	1486426430	18400	18400	18400	18400	69
361	20240408	131900	1485156830	18380	18470	18470	18380	5011
362	20240408	131800	1392966110	18470	18470	18470	18470	443
363	20240408	131700	1384783900	18480	18470	18480	18470	44
364	20240408	131600	1383970880	18480	18470	18490	18470	54
365	20240408	131500	1382973230	18470	18470	18470	18470	4
366	20240408	131400	1382899350	18480	18480	18480	18480	0
367	20240408	131300	1382899350	18480	18500	18500	18480	144
368	20240408	131200	1380236910	18480	18490	18490	18480	49
369	20240408	131100	1379331370	18500	18500	18500	18500	0
370	20240408	131000	1379331370	18500	18480	18500	18480	152
371	20240408	130900	1376521200	18490	18490	18490	18490	3
372	20240408	130800	1376465730	18500	18500	18500	18500	0
373	20240408	130700	1376465730	18500	18500	18500	18500	37
374	20240408	130600	1375781230	18440	18500	18500	18440	246
375	20240408	130500	1371235310	18500	18500	18500	18500	0
376	20240408	130400	1371235310	18500	18450	18500	18450	128
377	20240408	130300	1368870690	18430	18430	18430	18430	0
378	20240408	130200	1368870690	18430	18430	18430	18430	1
379	20240408	130100	1368852260	18430	18420	18430	18420	304
380	20240408	130000	1363250050	18400	18400	18400	18400	3
381	20240408	125900	1363194850	18400	18400	18400	18400	53
382	20240408	125800	1362219650	18400	18400	18410	18400	262
383	20240408	125700	1357396470	18400	18400	18400	18400	104
384	20240408	125600	1355482870	18400	18410	18410	18400	129
385	20240408	125500	1353108000	18400	18400	18400	18400	153
386	20240408	125400	1350292800	18410	18410	18410	18410	426
387	20240408	125300	1342450140	18420	18420	18420	18420	340
388	20240408	125200	1336187340	18430	18430	18430	18430	1
389	20240408	125100	1336168910	18430	18430	18430	18430	0
390	20240408	125000	1336168910	18430	18430	18430	18430	30
391	20240408	124900	1335616010	18430	18440	18440	18430	776
392	20240408	124800	1321307570	18450	18450	18450	18450	441
393	20240408	124700	1313171120	18450	18460	18460	18450	70
394	20240408	124600	1311878940	18460	18460	18460	18460	139
395	20240408	124500	1309313000	18460	18470	18480	18460	231
396	20240408	124400	1305048140	18470	18470	18470	18460	35
397	20240408	124300	1304401720	18460	18470	18470	18460	88
398	20240408	124200	1302776380	18480	18480	18480	18480	248
399	20240408	124100	1298193340	18500	18480	18500	18480	49
400	20240408	124000	1297286900	18500	18500	18500	18500	0
401	20240408	123900	1297286900	18500	18500	18500	18500	0
402	20240408	123800	1297286900	18500	18480	18500	18480	29
403	20240408	123700	1296750460	18480	18480	18480	18480	2
404	20240408	123600	1296713500	18480	18500	18500	18480	2018
405	20240408	123500	1259406200	18500	18490	18500	18490	70
406	20240408	123400	1258111230	18500	18500	18500	18500	50
407	20240408	123300	1257186230	18510	18500	18510	18500	99
408	20240408	123200	1255354720	18510	18520	18540	18510	840
409	20240408	123100	1239802000	18520	18520	18520	18520	28
410	20240408	123000	1239283440	18540	18540	18540	18540	2
411	20240408	122900	1239246360	18540	18520	18540	18520	52
412	20240408	122800	1238282910	18520	18520	18520	18520	55
413	20240408	122700	1237264310	18530	18520	18530	18520	11
414	20240408	122600	1237060520	18520	18520	18520	18520	4
415	20240408	122500	1236986440	18520	18520	18520	18520	146
416	20240408	122400	1234282520	18520	18530	18540	18520	124
417	20240408	122300	1231984730	18540	18540	18540	18540	93
418	20240408	122200	1230260510	18560	18560	18560	18560	20
419	20240408	122100	1229889310	18560	18520	18560	18520	128
420	20240408	122000	1227515450	18520	18520	18520	18520	3
421	20240408	121900	1227459890	18540	18520	18540	18520	43
422	20240408	121800	1226662790	18520	18540	18540	18520	61
423	20240408	121700	1225531890	18520	18540	18540	18520	4
424	20240408	121600	1225457790	18540	18540	18540	18530	202
425	20240408	121500	1221712720	18540	18500	18540	18500	56
426	20240408	121400	1220675760	18500	18500	18500	18490	152
427	20240408	121300	1217863780	18490	18490	18490	18490	15
428	20240408	121200	1217586430	18490	18490	18490	18490	2
429	20240408	121100	1217549450	18530	18490	18530	18490	67
430	20240408	121000	1216308180	18490	18490	18490	18490	2
431	20240408	120900	1216271200	18530	18530	18530	18530	0
432	20240408	120800	1216271200	18530	18530	18530	18530	35
433	20240408	120700	1215622650	18470	18480	18480	18470	209
434	20240408	120600	1211761800	18480	18480	18480	18480	5
435	20240408	120500	1211669400	18480	18490	18490	18480	206
436	20240408	120400	1207861820	18490	18500	18500	18490	229
437	20240408	120300	1203626930	18500	18510	18510	18500	134
438	20240408	120200	1201147440	18550	18510	18550	18500	76
439	20240408	120100	1199738120	18500	18500	18500	18500	2
440	20240408	120000	1199701120	18500	18510	18510	18500	132
441	20240408	115900	1197258430	18550	18510	18550	18510	52
442	20240408	115800	1196294070	18510	18510	18510	18510	120
443	20240408	115700	1194072870	18520	18510	18520	18510	5
444	20240408	115600	1193980310	18510	18510	18510	18510	57
445	20240408	115500	1192925240	18510	18510	18510	18510	5
446	20240408	115400	1192832690	18510	18510	18510	18510	236
447	20240408	115300	1188464330	18520	18550	18550	18520	169
448	20240408	115200	1185333430	18520	18520	18520	18520	196
449	20240408	115100	1181703510	18570	18520	18570	18520	40
450	20240408	115000	1180960910	18520	18520	18520	18520	6
451	20240408	114900	1180849790	18520	18570	18570	18520	84
452	20240408	114800	1179292350	18570	18570	18570	18570	173
453	20240408	114700	1176079740	18550	18550	18550	18550	2
454	20240408	114600	1176042640	18550	18550	18550	18510	32
455	20240408	114500	1175449160	18550	18550	18550	18550	0
456	20240408	114400	1175449160	18550	18550	18550	18550	1
457	20240408	114300	1175430610	18550	18510	18550	18510	171
458	20240408	114200	1172263560	18510	18510	18510	18510	52
459	20240408	114100	1171301040	18500	18510	18510	18500	79
460	20240408	114000	1169838800	18500	18500	18500	18500	16
461	20240408	113900	1169542800	18560	18500	18560	18500	405
462	20240408	113800	1162050000	18500	18500	18500	18500	0
463	20240408	113700	1162050000	18500	18500	18500	18500	30
464	20240408	113600	1161495000	18500	18510	18510	18500	849
465	20240408	113500	1145780780	18510	18510	18510	18510	0
466	20240408	113400	1145780780	18510	18520	18520	18510	64
467	20240408	113300	1144595580	18520	18520	18520	18520	140
468	20240408	113200	1142002780	18570	18570	18570	18570	0
469	20240408	113100	1142002780	18570	18570	18570	18570	0
470	20240408	113000	1142002780	18570	18530	18570	18510	287
471	20240408	112900	1136687460	18540	18540	18540	18540	88
472	20240408	112800	1135055940	18570	18560	18570	18560	235
473	20240408	112700	1130692200	18550	18540	18550	18540	47
474	20240408	112600	1129820610	18540	18550	18550	18540	127
475	20240408	112500	1127466010	18550	18560	18560	18550	160
476	20240408	112400	1124497710	18550	18540	18550	18540	34
477	20240408	112300	1123867120	18540	18540	18540	18540	7
478	20240408	112200	1123737340	18520	18520	18520	18520	0
479	20240408	112100	1123737340	18520	18540	18550	18520	420
480	20240408	112000	1115955730	18540	18540	18540	18540	0
481	20240408	111900	1115955730	18540	18540	18540	18540	20
482	20240408	111800	1115584930	18550	18540	18550	18540	26
483	20240408	111700	1115102790	18540	18520	18540	18520	113
484	20240408	111600	1113009770	18550	18510	18550	18510	117
485	20240408	111500	1110844020	18510	18510	18510	18510	0
486	20240408	111400	1110844020	18510	18510	18540	18510	492
487	20240408	111300	1101735990	18510	18510	18520	18510	493
488	20240408	111200	1092609180	18510	18510	18520	18510	149
489	20240408	111100	1089850890	18510	18490	18520	18490	81
490	20240408	111000	1088352270	18490	18490	18490	18490	111
491	20240408	110900	1086299880	18490	18490	18490	18490	0
492	20240408	110800	1086299880	18490	18540	18540	18490	615
493	20240408	110700	1074918670	18540	18540	18540	18540	121
494	20240408	110600	1072675330	18540	18540	18540	18540	2
495	20240408	110500	1072638250	18550	18550	18550	18550	517
496	20240408	110400	1063047900	18580	18580	18580	18580	0
497	20240408	110300	1063047900	18580	18580	18580	18580	15
498	20240408	110200	1062769200	18600	18600	18600	18600	0
499	20240408	110100	1062769200	18600	18600	18600	18600	0
500	20240408	110000	1062769200	18600	18600	18600	18600	1
501	20240408	105900	1062750600	18550	18560	18560	18550	600
502	20240408	105800	1051618630	18560	18580	18580	18560	78
503	20240408	105700	1050170060	18590	18610	18610	18590	2700
504	20240408	105600	999925400	18610	18610	18610	18610	0
505	20240408	105500	999925400	18610	18620	18620	18610	291
506	20240408	105400	994509100	18630	18630	18630	18630	1077
507	20240408	105300	974444590	18640	18640	18640	18640	263
508	20240408	105200	969542270	18670	18670	18670	18670	0
509	20240408	105100	969542270	18670	18670	18670	18670	12
510	20240408	105000	969318230	18670	18660	18680	18660	701
511	20240408	104900	956231990	18660	18660	18660	18660	21
512	20240408	104800	955840130	18670	18670	18680	18670	236
513	20240408	104700	951433980	18660	18660	18660	18660	20
514	20240408	104600	951060780	18680	18680	18680	18680	0
515	20240408	104500	951060780	18680	18670	18680	18670	1000
516	20240408	104400	932387660	18660	18650	18660	18650	67
517	20240408	104300	931137630	18660	18650	18660	18650	4
518	20240408	104200	931063000	18640	18650	18650	18640	66
519	20240408	104100	929832270	18650	18650	18650	18650	102
520	20240408	104000	927929970	18660	18660	18660	18660	104
521	20240408	103900	925989330	18670	18660	18670	18660	112
522	20240408	103800	923899400	18680	18670	18680	18670	70
523	20240408	103700	922591980	18660	18660	18660	18660	22
524	20240408	103600	922181460	18660	18670	18680	18660	78
525	20240408	103500	920725030	18680	18680	18680	18680	0
526	20240408	103400	920725030	18680	18660	18680	18640	254
527	20240408	103300	915986770	18670	18660	18670	18660	27
528	20240408	103200	915482850	18650	18640	18650	18640	51
529	20240408	103100	914531930	18650	18610	18650	18610	511
530	20240408	103000	905013860	18600	18600	18600	18600	23
531	20240408	102900	904586060	18600	18600	18600	18600	5
532	20240408	102800	904493060	18600	18600	18600	18600	29
533	20240408	102700	903953660	18590	18590	18590	18590	340
534	20240408	102600	897633060	18600	18600	18600	18600	0
535	20240408	102500	897633060	18600	18610	18610	18600	739
536	20240408	102400	883882290	18630	18630	18630	18630	12
537	20240408	102300	883658730	18640	18640	18640	18630	672
538	20240408	102200	871139350	18640	18630	18640	18630	22
539	20240408	102100	870729430	18630	18630	18640	18630	133
540	20240408	102000	868251630	18620	18620	18620	18620	273
541	20240408	101900	863168370	18600	18600	18600	18600	76
542	20240408	101800	861754770	18600	18630	18630	18600	978
543	20240408	101700	843561050	18630	18610	18630	18610	49
544	20240408	101600	842648380	18610	18580	18610	18580	988
545	20240408	101500	824270540	18580	18560	18580	18560	131
546	20240408	101400	821838740	18600	18600	18600	18600	0
547	20240408	101300	821838740	18600	18600	18600	18600	0
548	20240408	101200	821838740	18600	18600	18600	18600	1
549	20240408	101100	821820140	18610	18620	18620	18600	1231
550	20240408	101000	798913460	18610	18590	18620	18590	1043
551	20240408	100900	779506430	18600	18560	18600	18560	78
552	20240408	100800	778057630	18600	18590	18600	18560	717
553	20240408	100700	764721710	18600	18560	18620	18560	1061
554	20240408	100600	744999230	18560	18540	18560	18540	262
555	20240408	100500	740137330	18500	18530	18550	18500	23
556	20240408	100400	739711150	18540	18540	18540	18540	0
557	20240408	100300	739711150	18540	18540	18540	18540	40
558	20240408	100200	738969550	18550	18550	18550	18550	154
559	20240408	100100	736112850	18480	18480	18480	18480	143
560	20240408	100000	733470210	18560	18480	18560	18480	484
561	20240408	095900	724517880	18480	18480	18480	18470	36
562	20240408	095800	723852820	18470	18470	18470	18470	0
563	20240408	095700	723852820	18470	18470	18470	18470	0
564	20240408	095600	723852820	18470	18470	18470	18470	58
565	20240408	095500	722781560	18500	18520	18520	18500	3402
566	20240408	095400	659822290	18570	18570	18570	18570	0
567	20240408	095300	659822290	18570	18570	18570	18570	2
568	20240408	095200	659785150	18570	18570	18570	18570	0
569	20240408	095100	659785150	18570	18570	18580	18500	3103
570	20240408	095000	602363400	18570	18510	18570	18510	254
571	20240408	094900	597652150	18510	18540	18540	18510	866
572	20240408	094800	581602270	18540	18530	18540	18530	148
573	20240408	094700	578859510	18530	18530	18530	18530	102
574	20240408	094600	576969450	18540	18540	18540	18540	16
575	20240408	094500	576672810	18540	18490	18550	18480	800
576	20240408	094400	561858390	18480	18490	18490	18480	233
577	20240408	094300	557551310	18500	18500	18520	18500	368
578	20240408	094200	550743270	18470	18470	18500	18450	301
579	20240408	094100	545177600	18460	18460	18460	18460	31
580	20240408	094000	544605340	18460	18490	18490	18460	149
581	20240408	093900	541853920	18490	18450	18490	18440	940
582	20240408	093800	524483300	18500	18500	18500	18500	0
583	20240408	093700	524483300	18500	18460	18500	18450	778
584	20240408	093600	510107040	18460	18450	18470	18450	497
585	20240408	093500	500936130	18450	18420	18450	18420	312
586	20240408	093400	495184250	18420	18380	18420	18380	1060
587	20240408	093300	475687220	18360	18380	18380	18360	257
588	20240408	093200	470964720	18380	18390	18390	18380	54
589	20240408	093100	469972140	18390	18410	18410	18390	38
590	20240408	093000	469273280	18380	18410	18410	18380	942
591	20240408	092900	451932240	18410	18400	18410	18400	268
592	20240408	092800	446998560	18410	18400	18410	18400	312
593	20240408	092700	441256040	18410	18400	18430	18400	5
594	20240408	092600	441163970	18400	18310	18400	18310	684
595	20240408	092500	428609590	18300	18370	18370	18300	1905
596	20240408	092400	393683170	18370	18370	18380	18370	1198
597	20240408	092300	371671630	18380	18420	18420	18380	2211
598	20240408	092200	330993290	18420	18460	18460	18420	981
599	20240408	092100	312917930	18460	18450	18460	18430	131
600	20240408	092000	310502800	18440	18440	18440	18440	708
601	20240408	091900	297447280	18440	18450	18450	18440	373
602	20240408	091800	290569150	18450	18450	18450	18450	94
603	20240408	091700	288834850	18440	18440	18440	18430	271
604	20240408	091600	283838530	18440	18450	18460	18440	678
605	20240408	091500	271334010	18460	18460	18470	18460	788
606	20240408	091400	256787020	18470	18490	18490	18470	1840
607	20240408	091300	222772400	18490	18510	18510	18490	252
608	20240408	091200	218109400	18520	18490	18550	18490	111
609	20240408	091100	216053680	18500	18520	18560	18500	2146
610	20240408	091000	176329000	18520	18520	18570	18520	511
611	20240408	090900	166841180	18530	18530	18580	18510	435
612	20240408	090800	158775830	18530	18580	18580	18510	568
613	20240408	090700	148252740	18570	18570	18600	18570	246
614	20240408	090600	143683510	18630	18530	18630	18480	645
615	20240408	090500	131742560	18520	18590	18590	18520	697
616	20240408	090400	118816550	18600	18680	18680	18600	1571
617	20240408	090300	89524840	18690	18710	18710	18690	1017
618	20240408	090200	70502470	18710	18750	18810	18710	725
619	20240408	090100	56921720	18710	18710	18800	18710	33
620	20240408	090000	56303000	18700	18870	18870	18700	2985