KissMeData/068290/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	193400	638329230	19210	19210	19210	19210	710
3	20240411	193300	638329230	19210	19210	19210	19210	0
4	20240411	193200	638329230	19210	19210	19210	19210	0
5	20240411	193100	638329230	19210	19210	19210	19210	0
6	20240411	193000	638329230	19210	19210	19210	19210	0
7	20240411	192900	638329230	19210	19210	19210	19210	0
8	20240411	192800	638329230	19210	19210	19210	19210	0
9	20240411	192700	638329230	19210	19210	19210	19210	0
10	20240411	192600	638329230	19210	19210	19210	19210	0
11	20240411	192500	638329230	19210	19210	19210	19210	0
12	20240411	192400	638329230	19210	19210	19210	19210	0
13	20240411	192300	638329230	19210	19210	19210	19210	0
14	20240411	192200	638329230	19210	19210	19210	19210	0
15	20240411	192100	638329230	19210	19210	19210	19210	0
16	20240411	192000	638329230	19210	19210	19210	19210	0
17	20240411	191900	638329230	19210	19210	19210	19210	0
18	20240411	191800	638329230	19210	19210	19210	19210	0
19	20240411	191700	638329230	19210	19210	19210	19210	0
20	20240411	191600	638329230	19210	19210	19210	19210	0
21	20240411	191500	638329230	19210	19210	19210	19210	0
22	20240411	191400	638329230	19210	19210	19210	19210	0
23	20240411	191300	638329230	19210	19210	19210	19210	0
24	20240411	191200	638329230	19210	19210	19210	19210	0
25	20240411	191100	638329230	19210	19210	19210	19210	0
26	20240411	191000	638329230	19210	19210	19210	19210	0
27	20240411	190900	638329230	19210	19210	19210	19210	0
28	20240411	190800	638329230	19210	19210	19210	19210	0
29	20240411	190700	638329230	19210	19210	19210	19210	0
30	20240411	190600	638329230	19210	19210	19210	19210	0
31	20240411	190500	638329230	19210	19210	19210	19210	0
32	20240411	190400	638329230	19210	19210	19210	19210	710
33	20240411	190300	638329230	19210	19210	19210	19210	0
34	20240411	190200	638329230	19210	19210	19210	19210	0
35	20240411	190100	638329230	19210	19210	19210	19210	0
36	20240411	190000	638329230	19210	19210	19210	19210	0
37	20240411	185900	638329230	19210	19210	19210	19210	0
38	20240411	185800	638329230	19210	19210	19210	19210	0
39	20240411	185700	638329230	19210	19210	19210	19210	0
40	20240411	185600	638329230	19210	19210	19210	19210	0
41	20240411	185500	638329230	19210	19210	19210	19210	0
42	20240411	185400	638329230	19210	19210	19210	19210	0
43	20240411	185300	638329230	19210	19210	19210	19210	0
44	20240411	185200	638329230	19210	19210	19210	19210	0
45	20240411	185100	638329230	19210	19210	19210	19210	0
46	20240411	185000	638329230	19210	19210	19210	19210	0
47	20240411	184900	638329230	19210	19210	19210	19210	0
48	20240411	184800	638329230	19210	19210	19210	19210	0
49	20240411	184700	638329230	19210	19210	19210	19210	0
50	20240411	184600	638329230	19210	19210	19210	19210	0
51	20240411	184500	638329230	19210	19210	19210	19210	0
52	20240411	184400	638329230	19210	19210	19210	19210	0
53	20240411	184300	638329230	19210	19210	19210	19210	0
54	20240411	184200	638329230	19210	19210	19210	19210	0
55	20240411	184100	638329230	19210	19210	19210	19210	0
56	20240411	184000	638329230	19210	19210	19210	19210	0
57	20240411	183900	638329230	19210	19210	19210	19210	0
58	20240411	183800	638329230	19210	19210	19210	19210	0
59	20240411	183700	638329230	19210	19210	19210	19210	0
60	20240411	183600	638329230	19210	19210	19210	19210	0
61	20240411	183500	638329230	19210	19210	19210	19210	0
62	20240411	183400	638329230	19210	19210	19210	19210	710
63	20240411	183300	638329230	19210	19210	19210	19210	0
64	20240411	183200	638329230	19210	19210	19210	19210	0
65	20240411	183100	638329230	19210	19210	19210	19210	0
66	20240411	183000	638329230	19210	19210	19210	19210	0
67	20240411	182900	638329230	19210	19210	19210	19210	0
68	20240411	182800	638329230	19210	19210	19210	19210	0
69	20240411	182700	638329230	19210	19210	19210	19210	0
70	20240411	182600	638329230	19210	19210	19210	19210	0
71	20240411	182500	638329230	19210	19210	19210	19210	0
72	20240411	182400	638329230	19210	19210	19210	19210	0
73	20240411	182300	638329230	19210	19210	19210	19210	0
74	20240411	182200	638329230	19210	19210	19210	19210	0
75	20240411	182100	638329230	19210	19210	19210	19210	0
76	20240411	182000	638329230	19210	19210	19210	19210	0
77	20240411	181900	638329230	19210	19210	19210	19210	0
78	20240411	181800	638329230	19210	19210	19210	19210	0
79	20240411	181700	638329230	19210	19210	19210	19210	0
80	20240411	181600	638329230	19210	19210	19210	19210	0
81	20240411	181500	638329230	19210	19210	19210	19210	0
82	20240411	181400	638329230	19210	19210	19210	19210	0
83	20240411	181300	638329230	19210	19210	19210	19210	0
84	20240411	181200	638329230	19210	19210	19210	19210	0
85	20240411	181100	638329230	19210	19210	19210	19210	0
86	20240411	181000	638329230	19210	19210	19210	19210	0
87	20240411	180900	638329230	19210	19210	19210	19210	0
88	20240411	180800	638329230	19210	19210	19210	19210	0
89	20240411	180700	638329230	19210	19210	19210	19210	0
90	20240411	180600	638329230	19210	19210	19210	19210	0
91	20240411	180500	638329230	19210	19210	19210	19210	0
92	20240411	180400	638329230	19210	19210	19210	19210	710
93	20240411	180300	638329230	19210	19210	19210	19210	0
94	20240411	180200	638329230	19210	19210	19210	19210	0
95	20240411	180100	638329230	19210	19210	19210	19210	0
96	20240411	180000	638329230	19210	19210	19210	19210	0
97	20240411	175900	638329230	19210	19210	19210	19210	0
98	20240411	175800	638329230	19210	19210	19210	19210	0
99	20240411	175700	638329230	19210	19210	19210	19210	0
100	20240411	175600	638329230	19210	19210	19210	19210	0
101	20240411	175500	638329230	19210	19210	19210	19210	0
102	20240411	175400	638329230	19210	19210	19210	19210	0
103	20240411	175300	638329230	19210	19210	19210	19210	0
104	20240411	175200	638329230	19210	19210	19210	19210	0
105	20240411	175100	638329230	19210	19210	19210	19210	0
106	20240411	175000	638329230	19210	19210	19210	19210	0
107	20240411	174900	638329230	19210	19210	19210	19210	0
108	20240411	174800	638329230	19210	19210	19210	19210	0
109	20240411	174700	638329230	19210	19210	19210	19210	0
110	20240411	174600	638329230	19210	19210	19210	19210	0
111	20240411	174500	638329230	19210	19210	19210	19210	0
112	20240411	174400	638329230	19210	19210	19210	19210	0
113	20240411	174300	638329230	19210	19210	19210	19210	0
114	20240411	174200	638329230	19210	19210	19210	19210	0
115	20240411	174100	638329230	19210	19210	19210	19210	0
116	20240411	174000	638329230	19210	19210	19210	19210	0
117	20240411	173900	638329230	19210	19210	19210	19210	0
118	20240411	173800	638329230	19210	19210	19210	19210	0
119	20240411	173700	638329230	19210	19210	19210	19210	0
120	20240411	173600	638329230	19210	19210	19210	19210	0
121	20240411	173500	638329230	19210	19210	19210	19210	0
122	20240411	173400	638329230	19210	19210	19210	19210	710
123	20240411	173300	638329230	19210	19210	19210	19210	0
124	20240411	173200	638329230	19210	19210	19210	19210	0
125	20240411	173100	638329230	19210	19210	19210	19210	0
126	20240411	173000	638329230	19210	19210	19210	19210	0
127	20240411	172900	638329230	19210	19210	19210	19210	0
128	20240411	172800	638329230	19210	19210	19210	19210	0
129	20240411	172700	638329230	19210	19210	19210	19210	0
130	20240411	172600	638329230	19210	19210	19210	19210	0
131	20240411	172500	638329230	19210	19210	19210	19210	0
132	20240411	172400	638329230	19210	19210	19210	19210	0
133	20240411	172300	638329230	19210	19210	19210	19210	0
134	20240411	172200	638329230	19210	19210	19210	19210	0
135	20240411	172100	638329230	19210	19210	19210	19210	0
136	20240411	172000	638329230	19210	19210	19210	19210	0
137	20240411	171900	638329230	19210	19210	19210	19210	0
138	20240411	171800	638329230	19210	19210	19210	19210	0
139	20240411	171700	638329230	19210	19210	19210	19210	0
140	20240411	171600	638329230	19210	19210	19210	19210	0
141	20240411	171500	638329230	19210	19210	19210	19210	0
142	20240411	171400	638329230	19210	19210	19210	19210	0
143	20240411	171300	638329230	19210	19210	19210	19210	0
144	20240411	171200	638329230	19210	19210	19210	19210	0
145	20240411	171100	638329230	19210	19210	19210	19210	0
146	20240411	171000	638329230	19210	19210	19210	19210	0
147	20240411	170900	638329230	19210	19210	19210	19210	0
148	20240411	170800	638329230	19210	19210	19210	19210	0
149	20240411	170700	638329230	19210	19210	19210	19210	0
150	20240411	170600	638329230	19210	19210	19210	19210	0
151	20240411	170500	638329230	19210	19210	19210	19210	0
152	20240411	170400	638329230	19210	19210	19210	19210	710
153	20240411	170300	638329230	19210	19210	19210	19210	0
154	20240411	170200	638329230	19210	19210	19210	19210	0
155	20240411	170100	638329230	19210	19210	19210	19210	0
156	20240411	170000	638329230	19210	19210	19210	19210	0
157	20240411	165900	638329230	19210	19210	19210	19210	0
158	20240411	165800	638329230	19210	19210	19210	19210	0
159	20240411	165700	638329230	19210	19210	19210	19210	0
160	20240411	165600	638329230	19210	19210	19210	19210	0
161	20240411	165500	638329230	19210	19210	19210	19210	0
162	20240411	165400	638329230	19210	19210	19210	19210	0
163	20240411	165300	638329230	19210	19210	19210	19210	0
164	20240411	165200	638329230	19210	19210	19210	19210	0
165	20240411	165100	638329230	19210	19210	19210	19210	0
166	20240411	165000	638329230	19210	19210	19210	19210	0
167	20240411	164900	638329230	19210	19210	19210	19210	0
168	20240411	164800	638329230	19210	19210	19210	19210	0
169	20240411	164700	638329230	19210	19210	19210	19210	0
170	20240411	164600	638329230	19210	19210	19210	19210	0
171	20240411	164500	638329230	19210	19210	19210	19210	0
172	20240411	164400	638329230	19210	19210	19210	19210	0
173	20240411	164300	638329230	19210	19210	19210	19210	0
174	20240411	164200	638329230	19210	19210	19210	19210	0
175	20240411	164100	638329230	19210	19210	19210	19210	0
176	20240411	164000	638329230	19210	19210	19210	19210	0
177	20240411	163900	638329230	19210	19210	19210	19210	0
178	20240411	163800	638329230	19210	19210	19210	19210	0
179	20240411	163700	638329230	19210	19210	19210	19210	0
180	20240411	163600	638329230	19210	19210	19210	19210	0
181	20240411	163500	638329230	19210	19210	19210	19210	0
182	20240411	163400	638329230	19210	19210	19210	19210	710
183	20240411	163300	638329230	19210	19210	19210	19210	0
184	20240411	163200	638329230	19210	19210	19210	19210	0
185	20240411	163100	638329230	19210	19210	19210	19210	0
186	20240411	163000	638329230	19210	19210	19210	19210	0
187	20240411	162900	638329230	19210	19210	19210	19210	0
188	20240411	162800	638329230	19210	19210	19210	19210	0
189	20240411	162700	638329230	19210	19210	19210	19210	0
190	20240411	162600	638329230	19210	19210	19210	19210	0
191	20240411	162500	638329230	19210	19210	19210	19210	0
192	20240411	162400	638329230	19210	19210	19210	19210	0
193	20240411	162300	638329230	19210	19210	19210	19210	0
194	20240411	162200	638329230	19210	19210	19210	19210	0
195	20240411	162100	638329230	19210	19210	19210	19210	0
196	20240411	162000	638329230	19210	19210	19210	19210	0
197	20240411	161900	638329230	19210	19210	19210	19210	0
198	20240411	161800	638329230	19210	19210	19210	19210	0
199	20240411	161700	638329230	19210	19210	19210	19210	0
200	20240411	161600	638329230	19210	19210	19210	19210	0
201	20240411	161500	638329230	19210	19210	19210	19210	0
202	20240411	161400	638329230	19210	19210	19210	19210	0
203	20240411	161300	638329230	19210	19210	19210	19210	0
204	20240411	161200	638329230	19210	19210	19210	19210	0
205	20240411	161100	638329230	19210	19210	19210	19210	0
206	20240411	161000	638329230	19210	19210	19210	19210	0
207	20240411	160900	638329230	19210	19210	19210	19210	0
208	20240411	160800	638329230	19210	19210	19210	19210	0
209	20240411	160700	638329230	19210	19210	19210	19210	0
210	20240411	160600	638329230	19210	19210	19210	19210	0
211	20240411	160500	638329230	19210	19210	19210	19210	0
212	20240411	160400	638329230	19210	19210	19210	19210	710
213	20240411	160300	638329230	19210	19210	19210	19210	0
214	20240411	160200	638329230	19210	19210	19210	19210	0
215	20240411	160100	638329230	19210	19210	19210	19210	0
216	20240411	160000	638329230	19210	19210	19210	19210	0
217	20240411	155900	638329230	19210	19210	19210	19210	0
218	20240411	155800	638329230	19210	19210	19210	19210	0
219	20240411	155700	638329230	19210	19210	19210	19210	0
220	20240411	155600	638329230	19210	19210	19210	19210	0
221	20240411	155500	638329230	19210	19210	19210	19210	0
222	20240411	155400	638329230	19210	19210	19210	19210	0
223	20240411	155300	638329230	19210	19210	19210	19210	0
224	20240411	155200	638329230	19210	19210	19210	19210	0
225	20240411	155100	638329230	19210	19210	19210	19210	0
226	20240411	155000	638329230	19210	19210	19210	19210	0
227	20240411	154900	638329230	19210	19210	19210	19210	0
228	20240411	154800	638329230	19210	19210	19210	19210	0
229	20240411	154700	638329230	19210	19210	19210	19210	0
230	20240411	154600	638329230	19210	19210	19210	19210	0
231	20240411	154500	638329230	19210	19210	19210	19210	0
232	20240411	154400	638329230	19210	19210	19210	19210	0
233	20240411	154300	638329230	19210	19210	19210	19210	0
234	20240411	154200	638329230	19210	19210	19210	19210	0
235	20240411	154100	638329230	19210	19210	19210	19210	0
236	20240411	154000	638329230	19210	19210	19210	19210	0
237	20240411	153900	638329230	19210	19210	19210	19210	0
238	20240411	153800	638329230	19210	19210	19210	19210	0
239	20240411	153700	638329230	19210	19210	19210	19210	0
240	20240411	153600	638329230	19210	19210	19210	19210	0
241	20240411	153500	638329230	19210	19210	19210	19210	0
242	20240411	153400	638329230	19210	19210	19210	19210	710
243	20240411	153300	638329230	19210	19210	19210	19210	0
244	20240411	153200	638329230	19210	19210	19210	19210	0
245	20240411	153100	638329230	19210	19210	19210	19210	0
246	20240411	153000	638329230	19210	19210	19210	19210	710
247	20240411	152900	624690130	19210	19210	19210	19210	0
248	20240411	152800	624690130	19210	19210	19210	19210	0
249	20240411	152700	624690130	19210	19210	19210	19210	0
250	20240411	152600	624690130	19210	19210	19210	19210	0
251	20240411	152500	624690130	19210	19210	19210	19210	0
252	20240411	152400	624690130	19210	19210	19210	19210	0
253	20240411	152300	624690130	19210	19210	19210	19210	0
254	20240411	152200	624690130	19210	19210	19210	19210	0
255	20240411	152100	624690130	19210	19210	19210	19210	0
256	20240411	152000	624690130	19210	19210	19210	19210	0
257	20240411	151900	624690130	19210	19180	19210	19090	96
258	20240411	151800	622849350	19180	19200	19200	19180	12
259	20240411	151700	622618970	19200	19200	19200	19200	108
260	20240411	151600	620545370	19100	19100	19100	19100	161
261	20240411	151500	617470270	19200	19200	19200	19100	79
262	20240411	151400	615956770	19200	19200	19200	19200	0
263	20240411	151300	615956770	19200	19200	19200	19200	15
264	20240411	151200	615668770	19200	19200	19200	19200	1
265	20240411	151100	615649570	19070	19100	19100	19070	88
266	20240411	151000	613969560	19200	19200	19200	19200	12
267	20240411	150900	613739160	19200	19200	19200	19200	10
268	20240411	150800	613547160	19100	19200	19200	19100	53
269	20240411	150700	612534760	19210	19210	19210	19210	1335
270	20240411	150600	586889410	19210	19210	19210	19210	436
271	20240411	150500	578513850	19210	19210	19210	19210	0
272	20240411	150400	578513850	19210	19210	19210	19210	0
273	20240411	150300	578513850	19210	19220	19220	19210	652
274	20240411	150200	565988410	19210	19100	19210	19100	90
275	20240411	150100	564260940	19100	19100	19100	19100	4
276	20240411	150000	564184540	19220	19220	19220	19220	10
277	20240411	145900	563992340	19220	19090	19220	19070	52
278	20240411	145800	562999400	19200	19200	19200	19200	0
279	20240411	145700	562999400	19200	19070	19200	19070	2603
280	20240411	145600	513152340	19070	19070	19070	19070	0
281	20240411	145500	513152340	19070	19070	19070	19070	1
282	20240411	145400	513133270	19130	19130	19170	19130	110
283	20240411	145300	511026020	19160	19160	19160	19160	0
284	20240411	145200	511026020	19160	19160	19160	19160	0
285	20240411	145100	511026020	19160	19160	19160	19160	20
286	20240411	145000	510642820	19180	19180	19180	19180	1
287	20240411	144900	510623640	19070	19070	19070	19070	0
288	20240411	144800	510623640	19070	19070	19070	19070	69
289	20240411	144700	509307810	19070	19070	19070	19070	36
290	20240411	144600	508621290	18960	18960	18960	18960	0
291	20240411	144500	508621290	18960	18960	18960	18960	102
292	20240411	144400	506687370	18960	18970	18970	18960	29
293	20240411	144300	506137460	18970	18970	18970	18970	10
294	20240411	144200	505947760	18960	19000	19000	18960	366
295	20240411	144100	498994910	19000	19000	19010	19000	112
296	20240411	144000	496866830	19090	19010	19090	19000	120
297	20240411	143900	494585640	19010	19020	19020	19010	63
298	20240411	143800	493388000	19010	19010	19020	19010	59
299	20240411	143700	492266390	19000	19060	19060	19000	472
300	20240411	143600	483285650	19050	19060	19060	19050	59
301	20240411	143500	482161160	19060	19060	19060	19060	31
302	20240411	143400	481570300	19060	19110	19110	19050	107
303	20240411	143300	479530520	19110	19110	19110	19110	91
304	20240411	143200	477791510	19260	19260	19260	19260	214
305	20240411	143100	473669870	19270	19160	19270	19160	400
306	20240411	143000	465985320	19170	19170	19170	19170	0
307	20240411	142900	465985320	19170	19170	19170	19170	0
308	20240411	142800	465985320	19170	19170	19170	19170	0
309	20240411	142700	465985320	19170	19100	19170	19100	80
310	20240411	142600	464452280	19030	19030	19030	19030	105
311	20240411	142500	462454130	19030	19030	19030	19030	50
312	20240411	142400	461502630	19030	19140	19140	19030	1006
313	20240411	142300	442356770	19080	19080	19080	19080	50
314	20240411	142200	441402770	19040	19040	19040	19040	0
315	20240411	142100	441402770	19040	19040	19040	19040	0
316	20240411	142000	441402770	19040	19040	19040	19040	0
317	20240411	141900	441402770	19040	19040	19040	19040	0
318	20240411	141800	441402770	19040	19040	19040	19040	0
319	20240411	141700	441402770	19040	19040	19040	19040	0
320	20240411	141600	441402770	19040	19040	19040	19040	368
321	20240411	141500	434396050	19040	19040	19040	19040	5
322	20240411	141400	434300850	19100	19100	19100	19100	40
323	20240411	141300	433536850	19040	19040	19040	19040	0
324	20240411	141200	433536850	19040	19040	19040	19040	0
325	20240411	141100	433536850	19040	19040	19040	19040	3
326	20240411	141000	433479730	19190	19190	19190	19190	0
327	20240411	140900	433479730	19190	19190	19190	19190	2
328	20240411	140800	433441350	19190	19110	19190	19110	347
329	20240411	140700	426810100	19150	19150	19150	19150	0
330	20240411	140600	426810100	19150	19150	19150	19150	0
331	20240411	140500	426810100	19150	19150	19150	19150	0
332	20240411	140400	426810100	19150	19110	19150	19110	47
333	20240411	140300	425910730	19110	19110	19110	19110	3
334	20240411	140200	425853400	19030	19030	19030	19030	0
335	20240411	140100	425853400	19030	19030	19030	19030	0
336	20240411	140000	425853400	19030	19030	19030	19030	0
337	20240411	135900	425853400	19030	19030	19030	19030	0
338	20240411	135800	425853400	19030	19030	19030	19030	50
339	20240411	135700	424901900	19020	19020	19020	19020	0
340	20240411	135600	424901900	19020	19020	19020	19020	0
341	20240411	135500	424901900	19020	19020	19020	19020	13
342	20240411	135400	424654640	19110	19110	19110	19110	0
343	20240411	135300	424654640	19110	19110	19110	19110	5
344	20240411	135200	424559090	19110	19110	19110	19110	3
345	20240411	135100	424501760	19020	19020	19020	19020	0
346	20240411	135000	424501760	19020	19020	19020	19020	147
347	20240411	134900	421705820	19030	19040	19040	19030	723
348	20240411	134800	407944790	19040	19040	19040	19040	0
349	20240411	134700	407944790	19040	19040	19040	19040	0
350	20240411	134600	407944790	19040	19040	19040	19040	8
351	20240411	134500	407792470	19040	19040	19040	19040	11
352	20240411	134400	407583030	19040	19040	19040	19040	9
353	20240411	134300	407411670	19030	19030	19030	19030	0
354	20240411	134200	407411670	19030	19030	19030	19030	0
355	20240411	134100	407411670	19030	19030	19030	19030	0
356	20240411	134000	407411670	19030	19150	19150	19030	23
357	20240411	133900	406971340	19150	19150	19150	19150	3
358	20240411	133800	406913890	19200	19200	19200	19200	0
359	20240411	133700	406913890	19200	19200	19200	19200	0
360	20240411	133600	406913890	19200	19200	19200	19200	0
361	20240411	133500	406913890	19200	19190	19200	19190	50
362	20240411	133400	405953910	19200	19200	19200	19200	0
363	20240411	133300	405953910	19200	19200	19200	19200	192
364	20240411	133200	402267510	19200	19200	19200	19200	0
365	20240411	133100	402267510	19200	19200	19200	19200	0
366	20240411	133000	402267510	19200	19150	19200	19150	387
367	20240411	132900	394847940	19150	19150	19150	19150	0
368	20240411	132800	394847940	19150	19100	19150	19100	121
369	20240411	132700	392532840	19100	19100	19100	19100	0
370	20240411	132600	392532840	19100	19100	19100	19100	36
371	20240411	132500	391845240	19000	19000	19000	19000	64
372	20240411	132400	390629240	19100	19100	19100	19100	0
373	20240411	132300	390629240	19100	19100	19100	19100	0
374	20240411	132200	390629240	19100	19100	19100	19100	106
375	20240411	132100	388604640	19020	19020	19020	19020	0
376	20240411	132000	388604640	19020	19020	19020	19020	0
377	20240411	131900	388604640	19020	19020	19020	19020	0
378	20240411	131800	388604640	19020	19090	19090	19020	393
379	20240411	131700	381121170	19090	19090	19090	19090	0
380	20240411	131600	381121170	19090	19090	19090	19090	2
381	20240411	131500	381082990	19020	19020	19020	19020	10
382	20240411	131400	380892790	19020	19020	19020	19020	0
383	20240411	131300	380892790	19020	19020	19020	19020	0
384	20240411	131200	380892790	19020	19020	19020	19020	0
385	20240411	131100	380892790	19020	19020	19020	19020	0
386	20240411	131000	380892790	19020	19020	19020	19020	0
387	20240411	130900	380892790	19020	19020	19020	19020	0
388	20240411	130800	380892790	19020	19020	19020	19020	2
389	20240411	130700	380854750	19030	19040	19040	19030	5
390	20240411	130600	380759590	19040	19040	19040	18950	232
391	20240411	130500	376361920	19040	19040	19040	19040	1
392	20240411	130400	376342880	19050	19050	19050	19050	0
393	20240411	130300	376342880	19050	19050	19050	19050	0
394	20240411	130200	376342880	19050	19050	19050	19050	0
395	20240411	130100	376342880	19050	19050	19050	19050	0
396	20240411	130000	376342880	19050	19050	19050	19050	0
397	20240411	125900	376342880	19050	19050	19050	19050	0
398	20240411	125800	376342880	19050	19050	19050	19050	1
399	20240411	125700	376323830	19050	19050	19050	19050	29
400	20240411	125600	375771380	19000	19000	19000	19000	100
401	20240411	125500	373871380	19000	18950	19000	18950	68
402	20240411	125400	372581880	18950	18950	18950	18950	200
403	20240411	125300	368791880	18950	18950	18950	18950	50
404	20240411	125200	367844380	18950	18950	18950	18950	25
405	20240411	125100	367370630	19000	19000	19000	19000	3
406	20240411	125000	367313630	19000	18990	19000	18990	529
407	20240411	124900	357262730	18990	18990	18990	18990	0
408	20240411	124800	357262730	18990	18990	18990	18990	3
409	20240411	124700	357205760	18880	18880	18880	18880	0
410	20240411	124600	357205760	18880	18880	18880	18880	0
411	20240411	124500	357205760	18880	18880	18880	18880	0
412	20240411	124400	357205760	18880	18890	18890	18880	50
413	20240411	124300	356261490	18900	18900	18900	18900	0
414	20240411	124200	356261490	18900	18900	18900	18900	10
415	20240411	124100	356072490	18900	18900	18900	18900	50
416	20240411	124000	355127490	18910	18910	18910	18910	0
417	20240411	123900	355127490	18910	18910	18910	18910	50
418	20240411	123800	354181990	18900	18900	18900	18900	0
419	20240411	123700	354181990	18900	18900	18900	18900	0
420	20240411	123600	354181990	18900	18900	18900	18900	0
421	20240411	123500	354181990	18900	18900	18900	18900	0
422	20240411	123400	354181990	18900	18900	18900	18900	10
423	20240411	123300	353992990	18900	18900	18900	18900	0
424	20240411	123200	353992990	18900	18900	18900	18900	0
425	20240411	123100	353992990	18900	18910	18910	18900	200
426	20240411	123000	350212980	18940	18940	18940	18940	10
427	20240411	122900	350023580	18940	18940	18940	18940	110
428	20240411	122800	347940180	18900	18900	18900	18900	0
429	20240411	122700	347940180	18900	18900	18900	18900	224
430	20240411	122600	343706580	18880	18880	18880	18880	0
431	20240411	122500	343706580	18880	18880	18880	18880	0
432	20240411	122400	343706580	18880	18880	18880	18880	2
433	20240411	122300	343668820	18880	18880	18880	18880	0
434	20240411	122200	343668820	18880	18880	18880	18880	0
435	20240411	122100	343668820	18880	18880	18880	18880	0
436	20240411	122000	343668820	18880	18880	18880	18880	0
437	20240411	121900	343668820	18880	18880	18880	18880	0
438	20240411	121800	343668820	18880	18880	18880	18880	0
439	20240411	121700	343668820	18880	18880	18880	18880	0
440	20240411	121600	343668820	18880	18880	18880	18880	0
441	20240411	121500	343668820	18880	18880	18880	18880	33
442	20240411	121400	343045780	18880	18880	18880	18880	0
443	20240411	121300	343045780	18880	18880	18880	18880	0
444	20240411	121200	343045780	18880	18880	18880	18880	2
445	20240411	121100	343008020	18880	18880	18880	18880	0
446	20240411	121000	343008020	18880	18880	18880	18880	1
447	20240411	120900	342989140	18900	18900	18900	18900	0
448	20240411	120800	342989140	18900	18900	18900	18900	17
449	20240411	120700	342667840	18900	18900	18900	18900	0
450	20240411	120600	342667840	18900	18900	18900	18900	15
451	20240411	120500	342384340	18900	18900	18900	18900	50
452	20240411	120400	341439340	18900	18900	18900	18900	0
453	20240411	120300	341439340	18900	18900	18900	18900	0
454	20240411	120200	341439340	18900	18900	18900	18900	0
455	20240411	120100	341439340	18900	18900	18900	18900	0
456	20240411	120000	341439340	18900	18900	18900	18900	0
457	20240411	115900	341439340	18900	18950	18950	18900	302
458	20240411	115800	335726970	18940	18940	18940	18940	0
459	20240411	115700	335726970	18940	18940	18940	18940	0
460	20240411	115600	335726970	18940	18940	18940	18940	0
461	20240411	115500	335726970	18940	18940	18940	18940	1
462	20240411	115400	335708030	18950	18950	18950	18950	4
463	20240411	115300	335632230	18950	18950	18950	18950	0
464	20240411	115200	335632230	18950	18950	18950	18950	0
465	20240411	115100	335632230	18950	18950	18950	18950	0
466	20240411	115000	335632230	18950	18950	18950	18950	0
467	20240411	114900	335632230	18950	18950	18950	18950	0
468	20240411	114800	335632230	18950	18950	18950	18950	0
469	20240411	114700	335632230	18950	18950	18950	18950	30
470	20240411	114600	335063730	18950	18950	18950	18950	0
471	20240411	114500	335063730	18950	18950	18950	18950	0
472	20240411	114400	335063730	18950	18950	18950	18950	0
473	20240411	114300	335063730	18950	18950	18950	18950	0
474	20240411	114200	335063730	18950	18950	18950	18950	0
475	20240411	114100	335063730	18950	18950	18950	18950	7
476	20240411	114000	334931080	18950	19000	19000	18950	27
477	20240411	113900	334418520	19000	19000	19000	19000	0
478	20240411	113800	334418520	19000	19000	19000	19000	0
479	20240411	113700	334418520	19000	19000	19000	19000	5
480	20240411	113600	334323520	19050	19050	19050	19050	0
481	20240411	113500	334323520	19050	19050	19050	19050	0
482	20240411	113400	334323520	19050	19050	19050	19050	0
483	20240411	113300	334323520	19050	19050	19050	19050	0
484	20240411	113200	334323520	19050	19050	19050	19050	0
485	20240411	113100	334323520	19050	19050	19050	19050	0
486	20240411	113000	334323520	19050	19050	19050	19050	1
487	20240411	112900	334304470	19000	19000	19000	19000	0
488	20240411	112800	334304470	19000	19000	19000	19000	0
489	20240411	112700	334304470	19000	19000	19000	19000	0
490	20240411	112600	334304470	19000	19000	19000	19000	0
491	20240411	112500	334304470	19000	19000	19000	19000	0
492	20240411	112400	334304470	19000	19000	19000	19000	0
493	20240411	112300	334304470	19000	18980	19000	18980	13
494	20240411	112200	334057690	18950	18950	18950	18950	0
495	20240411	112100	334057690	18950	18950	18950	18950	0
496	20240411	112000	334057690	18950	18950	18950	18950	9
497	20240411	111900	333887140	18940	18940	18940	18940	10
498	20240411	111800	333697740	18940	18940	18940	18940	0
499	20240411	111700	333697740	18940	18950	18950	18940	21
500	20240411	111600	333299980	18940	18960	18960	18940	142
501	20240411	111500	330608680	18960	18970	18970	18960	2
502	20240411	111400	330570750	18950	18970	18970	18950	400
503	20240411	111300	322987600	18980	19040	19040	18980	37
504	20240411	111200	322285280	19040	19040	19040	19040	0
505	20240411	111100	322285280	19040	19040	19040	19040	93
506	20240411	111000	320514560	19040	19050	19050	19040	14
507	20240411	110900	320247990	19040	19040	19040	19040	0
508	20240411	110800	320247990	19040	19040	19040	19040	11
509	20240411	110700	320038550	19040	19040	19040	19040	11
510	20240411	110600	319829110	18950	18980	18980	18950	800
511	20240411	110500	304664570	19000	19000	19000	19000	0
512	20240411	110400	304664570	19000	19000	19000	19000	0
513	20240411	110300	304664570	19000	19000	19000	19000	60
514	20240411	110200	303524570	19000	19000	19000	19000	0
515	20240411	110100	303524570	19000	19000	19000	19000	0
516	20240411	110000	303524570	19000	19000	19000	19000	0
517	20240411	105900	303524570	19000	19000	19000	19000	100
518	20240411	105800	301624570	19000	19000	19000	19000	0
519	20240411	105700	301624570	19000	19000	19000	19000	0
520	20240411	105600	301624570	19000	19000	19000	19000	20
521	20240411	105500	301244570	19000	19000	19000	19000	1
522	20240411	105400	301225570	19060	19050	19060	19050	50
523	20240411	105300	300272770	18980	18980	18980	18980	0
524	20240411	105200	300272770	18980	18980	18980	18980	6
525	20240411	105100	300158890	18980	18980	18980	18980	0
526	20240411	105000	300158890	18980	18980	18980	18980	0
527	20240411	104900	300158890	18980	18980	18980	18980	0
528	20240411	104800	300158890	18980	18980	18980	18980	0
529	20240411	104700	300158890	18980	18980	18980	18980	0
530	20240411	104600	300158890	18980	18980	18980	18980	2
531	20240411	104500	300120930	18980	18980	18980	18980	0
532	20240411	104400	300120930	18980	18980	18980	18980	0
533	20240411	104300	300120930	18980	19050	19050	18980	104
534	20240411	104200	298145260	19100	19050	19100	19050	17
535	20240411	104100	297821360	19100	19100	19100	19100	1
536	20240411	104000	297802260	19100	19100	19100	19100	0
537	20240411	103900	297802260	19100	19100	19100	19100	1
538	20240411	103800	297783160	19070	19070	19070	19070	0
539	20240411	103700	297783160	19070	19070	19070	19070	66
540	20240411	103600	296524540	19070	19070	19070	19070	0
541	20240411	103500	296524540	19070	19070	19070	19070	0
542	20240411	103400	296524540	19070	19070	19070	19070	0
543	20240411	103300	296524540	19070	19070	19070	19070	355
544	20240411	103200	289754690	19070	19070	19070	19070	0
545	20240411	103100	289754690	19070	19070	19070	19070	0
546	20240411	103000	289754690	19070	19070	19070	19070	1
547	20240411	102900	289735620	18990	18990	18990	18990	0
548	20240411	102800	289735620	18990	18990	18990	18990	0
549	20240411	102700	289735620	18990	18990	18990	18990	0
550	20240411	102600	289735620	18990	18990	18990	18990	0
551	20240411	102500	289735620	18990	18990	18990	18990	0
552	20240411	102400	289735620	18990	18990	18990	18990	3
553	20240411	102300	289678650	18990	18990	18990	18990	0
554	20240411	102200	289678650	18990	18990	18990	18990	0
555	20240411	102100	289678650	18990	18990	18990	18990	0
556	20240411	102000	289678650	18990	18990	18990	18990	1
557	20240411	101900	289659660	18990	18990	18990	18990	0
558	20240411	101800	289659660	18990	18990	18990	18990	20
559	20240411	101700	289279860	18990	18990	18990	18990	0
560	20240411	101600	289279860	18990	18990	18990	18990	0
561	20240411	101500	289279860	18990	19000	19000	18990	63
562	20240411	101400	288083130	19000	19010	19010	19000	11
563	20240411	101300	287874050	19000	19000	19000	19000	0
564	20240411	101200	287874050	19000	19110	19110	19000	474
565	20240411	101100	278861330	19050	19050	19050	19050	0
566	20240411	101000	278861330	19050	19050	19050	19050	219
567	20240411	100900	274689380	19000	19000	19000	19000	0
568	20240411	100800	274689380	19000	19000	19000	19000	722
569	20240411	100700	260971380	19000	19000	19000	19000	0
570	20240411	100600	260971380	19000	19000	19000	19000	0
571	20240411	100500	260971380	19000	19000	19000	19000	0
572	20240411	100400	260971380	19000	19010	19010	19000	40
573	20240411	100300	260211210	19000	19000	19000	19000	0
574	20240411	100200	260211210	19000	19000	19000	19000	0
575	20240411	100100	260211210	19000	19000	19000	19000	3
576	20240411	100000	260154210	19000	19000	19000	19000	2
577	20240411	095900	260116210	19000	19000	19000	19000	5
578	20240411	095800	260021210	19000	18970	19000	18970	134
579	20240411	095700	257476060	18980	18980	18980	18980	1
580	20240411	095600	257457080	18980	18980	18980	18980	57
581	20240411	095500	256375220	18980	18980	18980	18980	5
582	20240411	095400	256280320	19000	19000	19000	19000	0
583	20240411	095300	256280320	19000	19000	19000	19000	0
584	20240411	095200	256280320	19000	19000	19000	19000	0
585	20240411	095100	256280320	19000	19000	19000	19000	0
586	20240411	095000	256280320	19000	19100	19100	19000	7
587	20240411	094900	256147220	19120	19120	19120	19120	0
588	20240411	094800	256147220	19120	19030	19120	19030	11
589	20240411	094700	255937800	19040	19040	19040	19040	0
590	20240411	094600	255937800	19040	19040	19040	19040	0
591	20240411	094500	255937800	19040	18940	19130	18940	92
592	20240411	094400	254189830	18930	19030	19030	18930	220
593	20240411	094300	250012630	19000	18930	19000	18930	1032
594	20240411	094200	230454640	18930	18920	18930	18920	18
595	20240411	094100	230113980	18910	18910	18910	18910	0
596	20240411	094000	230113980	18910	18850	18910	18850	1322
597	20240411	093900	205185180	18850	18810	18850	18810	120
598	20240411	093800	202927580	18810	18790	18810	18790	359
599	20240411	093700	196177880	18800	18800	18800	18800	5
600	20240411	093600	196083880	18800	18790	18800	18790	534
601	20240411	093500	186048940	18780	18790	18790	18520	1310
602	20240411	093400	161672290	18790	18790	18790	18790	1
603	20240411	093300	161653500	18800	18730	18800	18730	503
604	20240411	093200	152217280	18730	18730	18730	18730	1
605	20240411	093100	152198550	18730	18730	18730	18730	1
606	20240411	093000	152179820	18740	18750	18750	18650	9
607	20240411	092900	152011580	18770	18770	18770	18770	0
608	20240411	092800	152011580	18770	18620	18770	18600	317
609	20240411	092700	146113770	18610	18790	18800	18510	455
610	20240411	092600	137631720	18790	18790	18790	18750	35
611	20240411	092500	136974870	18790	18790	18790	18790	10
612	20240411	092400	136786970	18790	18750	18790	18710	20
613	20240411	092300	136411940	18750	18800	18800	18710	390
614	20240411	092200	129086620	18800	18920	18920	18800	1542
615	20240411	092100	100089320	18920	18920	18920	18920	0
616	20240411	092000	100089320	18920	18920	18920	18920	139
617	20240411	091900	97459440	18920	18950	18950	18870	191
618	20240411	091800	93851280	18910	18910	18910	18910	100
619	20240411	091700	91960280	18900	18920	18920	18900	268
620	20240411	091600	86893520	18950	18950	18950	18950	6
621	20240411	091500	86779820	18950	19000	19000	18950	967
622	20240411	091400	68454870	19000	19000	19000	18960	256
623	20240411	091300	63591090	19030	19030	19030	19000	416
624	20240411	091200	55686900	19030	19100	19100	19020	495
625	20240411	091100	46265040	19100	19110	19110	19100	217
626	20240411	091000	42119440	19280	19280	19280	19280	1
627	20240411	090900	42100160	19280	19280	19280	19280	314
628	20240411	090800	36046240	19280	19280	19280	19280	2
629	20240411	090700	36007680	19100	19110	19230	19100	327
630	20240411	090600	29737640	19060	19060	19060	19060	11
631	20240411	090500	29527980	19030	19030	19030	19030	37
632	20240411	090400	28823870	19030	19110	19110	19030	68
633	20240411	090300	27529270	19120	19120	19120	19120	3
634	20240411	090200	27471910	19120	19050	19120	19040	227
635	20240411	090100	23148610	19080	19080	19080	19050	577
636	20240411	090000	12139500	19080	19020	19280	19020	638