KissMeData/285490/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203200	581983040	18500	18500	18500	18500	836
3	20240408	203100	581983040	18500	18500	18500	18500	0
4	20240408	203000	581983040	18500	18500	18500	18500	0
5	20240408	202900	581983040	18500	18500	18500	18500	0
6	20240408	202800	581983040	18500	18500	18500	18500	0
7	20240408	202700	581983040	18500	18500	18500	18500	0
8	20240408	202600	581983040	18500	18500	18500	18500	0
9	20240408	202500	581983040	18500	18500	18500	18500	0
10	20240408	202400	581983040	18500	18500	18500	18500	0
11	20240408	202300	581983040	18500	18500	18500	18500	0
12	20240408	202200	581983040	18500	18500	18500	18500	0
13	20240408	202100	581983040	18500	18500	18500	18500	0
14	20240408	202000	581983040	18500	18500	18500	18500	0
15	20240408	201900	581983040	18500	18500	18500	18500	0
16	20240408	201800	581983040	18500	18500	18500	18500	0
17	20240408	201700	581983040	18500	18500	18500	18500	0
18	20240408	201600	581983040	18500	18500	18500	18500	0
19	20240408	201500	581983040	18500	18500	18500	18500	0
20	20240408	201400	581983040	18500	18500	18500	18500	0
21	20240408	201300	581983040	18500	18500	18500	18500	0
22	20240408	201200	581983040	18500	18500	18500	18500	0
23	20240408	201100	581983040	18500	18500	18500	18500	0
24	20240408	201000	581983040	18500	18500	18500	18500	0
25	20240408	200900	581983040	18500	18500	18500	18500	0
26	20240408	200800	581983040	18500	18500	18500	18500	0
27	20240408	200700	581983040	18500	18500	18500	18500	0
28	20240408	200600	581983040	18500	18500	18500	18500	0
29	20240408	200500	581983040	18500	18500	18500	18500	0
30	20240408	200400	581983040	18500	18500	18500	18500	0
31	20240408	200300	581983040	18500	18500	18500	18500	0
32	20240408	200200	581983040	18500	18500	18500	18500	836
33	20240408	200100	581983040	18500	18500	18500	18500	0
34	20240408	200000	581983040	18500	18500	18500	18500	0
35	20240408	195900	581983040	18500	18500	18500	18500	0
36	20240408	195800	581983040	18500	18500	18500	18500	0
37	20240408	195700	581983040	18500	18500	18500	18500	0
38	20240408	195600	581983040	18500	18500	18500	18500	0
39	20240408	195500	581983040	18500	18500	18500	18500	0
40	20240408	195400	581983040	18500	18500	18500	18500	0
41	20240408	195300	581983040	18500	18500	18500	18500	0
42	20240408	195200	581983040	18500	18500	18500	18500	0
43	20240408	195100	581983040	18500	18500	18500	18500	0
44	20240408	195000	581983040	18500	18500	18500	18500	0
45	20240408	194900	581983040	18500	18500	18500	18500	0
46	20240408	194800	581983040	18500	18500	18500	18500	0
47	20240408	194700	581983040	18500	18500	18500	18500	0
48	20240408	194600	581983040	18500	18500	18500	18500	0
49	20240408	194500	581983040	18500	18500	18500	18500	0
50	20240408	194400	581983040	18500	18500	18500	18500	0
51	20240408	194300	581983040	18500	18500	18500	18500	0
52	20240408	194200	581983040	18500	18500	18500	18500	0
53	20240408	194100	581983040	18500	18500	18500	18500	0
54	20240408	194000	581983040	18500	18500	18500	18500	0
55	20240408	193900	581983040	18500	18500	18500	18500	0
56	20240408	193800	581983040	18500	18500	18500	18500	0
57	20240408	193700	581983040	18500	18500	18500	18500	0
58	20240408	193600	581983040	18500	18500	18500	18500	0
59	20240408	193500	581983040	18500	18500	18500	18500	0
60	20240408	193400	581983040	18500	18500	18500	18500	0
61	20240408	193300	581983040	18500	18500	18500	18500	0
62	20240408	193200	581983040	18500	18500	18500	18500	836
63	20240408	193100	581983040	18500	18500	18500	18500	0
64	20240408	193000	581983040	18500	18500	18500	18500	0
65	20240408	192900	581983040	18500	18500	18500	18500	0
66	20240408	192800	581983040	18500	18500	18500	18500	0
67	20240408	192700	581983040	18500	18500	18500	18500	0
68	20240408	192600	581983040	18500	18500	18500	18500	0
69	20240408	192500	581983040	18500	18500	18500	18500	0
70	20240408	192400	581983040	18500	18500	18500	18500	0
71	20240408	192300	581983040	18500	18500	18500	18500	0
72	20240408	192200	581983040	18500	18500	18500	18500	0
73	20240408	192100	581983040	18500	18500	18500	18500	0
74	20240408	192000	581983040	18500	18500	18500	18500	0
75	20240408	191900	581983040	18500	18500	18500	18500	0
76	20240408	191800	581983040	18500	18500	18500	18500	0
77	20240408	191700	581983040	18500	18500	18500	18500	0
78	20240408	191600	581983040	18500	18500	18500	18500	0
79	20240408	191500	581983040	18500	18500	18500	18500	0
80	20240408	191400	581983040	18500	18500	18500	18500	0
81	20240408	191300	581983040	18500	18500	18500	18500	0
82	20240408	191200	581983040	18500	18500	18500	18500	0
83	20240408	191100	581983040	18500	18500	18500	18500	0
84	20240408	191000	581983040	18500	18500	18500	18500	0
85	20240408	190900	581983040	18500	18500	18500	18500	0
86	20240408	190800	581983040	18500	18500	18500	18500	0
87	20240408	190700	581983040	18500	18500	18500	18500	0
88	20240408	190600	581983040	18500	18500	18500	18500	0
89	20240408	190500	581983040	18500	18500	18500	18500	0
90	20240408	190400	581983040	18500	18500	18500	18500	0
91	20240408	190300	581983040	18500	18500	18500	18500	0
92	20240408	190200	581983040	18500	18500	18500	18500	836
93	20240408	190100	581983040	18500	18500	18500	18500	0
94	20240408	190000	581983040	18500	18500	18500	18500	0
95	20240408	185900	581983040	18500	18500	18500	18500	0
96	20240408	185800	581983040	18500	18500	18500	18500	0
97	20240408	185700	581983040	18500	18500	18500	18500	0
98	20240408	185600	581983040	18500	18500	18500	18500	0
99	20240408	185500	581983040	18500	18500	18500	18500	0
100	20240408	185400	581983040	18500	18500	18500	18500	0
101	20240408	185300	581983040	18500	18500	18500	18500	0
102	20240408	185200	581983040	18500	18500	18500	18500	0
103	20240408	185100	581983040	18500	18500	18500	18500	0
104	20240408	185000	581983040	18500	18500	18500	18500	0
105	20240408	184900	581983040	18500	18500	18500	18500	0
106	20240408	184800	581983040	18500	18500	18500	18500	0
107	20240408	184700	581983040	18500	18500	18500	18500	0
108	20240408	184600	581983040	18500	18500	18500	18500	0
109	20240408	184500	581983040	18500	18500	18500	18500	0
110	20240408	184400	581983040	18500	18500	18500	18500	0
111	20240408	184300	581983040	18500	18500	18500	18500	0
112	20240408	184200	581983040	18500	18500	18500	18500	0
113	20240408	184100	581983040	18500	18500	18500	18500	0
114	20240408	184000	581983040	18500	18500	18500	18500	0
115	20240408	183900	581983040	18500	18500	18500	18500	0
116	20240408	183800	581983040	18500	18500	18500	18500	0
117	20240408	183700	581983040	18500	18500	18500	18500	0
118	20240408	183600	581983040	18500	18500	18500	18500	0
119	20240408	183500	581983040	18500	18500	18500	18500	0
120	20240408	183400	581983040	18500	18500	18500	18500	0
121	20240408	183300	581983040	18500	18500	18500	18500	0
122	20240408	183200	581983040	18500	18500	18500	18500	836
123	20240408	183100	581983040	18500	18500	18500	18500	0
124	20240408	183000	581983040	18500	18500	18500	18500	0
125	20240408	182900	581983040	18500	18500	18500	18500	0
126	20240408	182800	581983040	18500	18500	18500	18500	0
127	20240408	182700	581983040	18500	18500	18500	18500	0
128	20240408	182600	581983040	18500	18500	18500	18500	0
129	20240408	182500	581983040	18500	18500	18500	18500	0
130	20240408	182400	581983040	18500	18500	18500	18500	0
131	20240408	182300	581983040	18500	18500	18500	18500	0
132	20240408	182200	581983040	18500	18500	18500	18500	0
133	20240408	182100	581983040	18500	18500	18500	18500	0
134	20240408	182000	581983040	18500	18500	18500	18500	0
135	20240408	181900	581983040	18500	18500	18500	18500	0
136	20240408	181800	581983040	18500	18500	18500	18500	0
137	20240408	181700	581983040	18500	18500	18500	18500	0
138	20240408	181600	581983040	18500	18500	18500	18500	0
139	20240408	181500	581983040	18500	18500	18500	18500	0
140	20240408	181400	581983040	18500	18500	18500	18500	0
141	20240408	181300	581983040	18500	18500	18500	18500	0
142	20240408	181200	581983040	18500	18500	18500	18500	0
143	20240408	181100	581983040	18500	18500	18500	18500	0
144	20240408	181000	581983040	18500	18500	18500	18500	0
145	20240408	180900	581983040	18500	18500	18500	18500	0
146	20240408	180800	581983040	18500	18500	18500	18500	0
147	20240408	180700	581983040	18500	18500	18500	18500	0
148	20240408	180600	581983040	18500	18500	18500	18500	0
149	20240408	180500	581983040	18500	18500	18500	18500	0
150	20240408	180400	581983040	18500	18500	18500	18500	0
151	20240408	180300	581983040	18500	18500	18500	18500	0
152	20240408	180200	581983040	18500	18500	18500	18500	836
153	20240408	180100	581983040	18500	18500	18500	18500	0
154	20240408	180000	581983040	18500	18500	18500	18500	0
155	20240408	175900	581983040	18500	18500	18500	18500	0
156	20240408	175800	581983040	18500	18500	18500	18500	0
157	20240408	175700	581983040	18500	18500	18500	18500	0
158	20240408	175600	581983040	18500	18500	18500	18500	0
159	20240408	175500	581983040	18500	18500	18500	18500	0
160	20240408	175400	581983040	18500	18500	18500	18500	0
161	20240408	175300	581983040	18500	18500	18500	18500	0
162	20240408	175200	581983040	18500	18500	18500	18500	0
163	20240408	175100	581983040	18500	18500	18500	18500	0
164	20240408	175000	581983040	18500	18500	18500	18500	0
165	20240408	174900	581983040	18500	18500	18500	18500	0
166	20240408	174800	581983040	18500	18500	18500	18500	0
167	20240408	174700	581983040	18500	18500	18500	18500	0
168	20240408	174600	581983040	18500	18500	18500	18500	0
169	20240408	174500	581983040	18500	18500	18500	18500	0
170	20240408	174400	581983040	18500	18500	18500	18500	0
171	20240408	174300	581983040	18500	18500	18500	18500	0
172	20240408	174200	581983040	18500	18500	18500	18500	0
173	20240408	174100	581983040	18500	18500	18500	18500	0
174	20240408	174000	581983040	18500	18500	18500	18500	0
175	20240408	173900	581983040	18500	18500	18500	18500	0
176	20240408	173800	581983040	18500	18500	18500	18500	0
177	20240408	173700	581983040	18500	18500	18500	18500	0
178	20240408	173600	581983040	18500	18500	18500	18500	0
179	20240408	173500	581983040	18500	18500	18500	18500	0
180	20240408	173400	581983040	18500	18500	18500	18500	0
181	20240408	173300	581983040	18500	18500	18500	18500	0
182	20240408	173200	581983040	18500	18500	18500	18500	836
183	20240408	173100	581983040	18500	18500	18500	18500	0
184	20240408	173000	581983040	18500	18500	18500	18500	0
185	20240408	172900	581983040	18500	18500	18500	18500	0
186	20240408	172800	581983040	18500	18500	18500	18500	0
187	20240408	172700	581983040	18500	18500	18500	18500	0
188	20240408	172600	581983040	18500	18500	18500	18500	0
189	20240408	172500	581983040	18500	18500	18500	18500	0
190	20240408	172400	581983040	18500	18500	18500	18500	0
191	20240408	172300	581983040	18500	18500	18500	18500	0
192	20240408	172200	581983040	18500	18500	18500	18500	0
193	20240408	172100	581983040	18500	18500	18500	18500	0
194	20240408	172000	581983040	18500	18500	18500	18500	0
195	20240408	171900	581983040	18500	18500	18500	18500	0
196	20240408	171800	581983040	18500	18500	18500	18500	0
197	20240408	171700	581983040	18500	18500	18500	18500	0
198	20240408	171600	581983040	18500	18500	18500	18500	0
199	20240408	171500	581983040	18500	18500	18500	18500	0
200	20240408	171400	581983040	18500	18500	18500	18500	0
201	20240408	171300	581983040	18500	18500	18500	18500	0
202	20240408	171200	581983040	18500	18500	18500	18500	0
203	20240408	171100	581983040	18500	18500	18500	18500	0
204	20240408	171000	581983040	18500	18500	18500	18500	0
205	20240408	170900	581983040	18500	18500	18500	18500	0
206	20240408	170800	581983040	18500	18500	18500	18500	0
207	20240408	170700	581983040	18500	18500	18500	18500	0
208	20240408	170600	581983040	18500	18500	18500	18500	0
209	20240408	170500	581983040	18500	18500	18500	18500	0
210	20240408	170400	581983040	18500	18500	18500	18500	0
211	20240408	170300	581983040	18500	18500	18500	18500	0
212	20240408	170200	581983040	18500	18500	18500	18500	836
213	20240408	170100	581983040	18500	18500	18500	18500	0
214	20240408	170000	581983040	18500	18500	18500	18500	0
215	20240408	165900	581983040	18500	18500	18500	18500	0
216	20240408	165800	581983040	18500	18500	18500	18500	0
217	20240408	165700	581983040	18500	18500	18500	18500	0
218	20240408	165600	581983040	18500	18500	18500	18500	0
219	20240408	165500	581983040	18500	18500	18500	18500	0
220	20240408	165400	581983040	18500	18500	18500	18500	0
221	20240408	165300	581983040	18500	18500	18500	18500	0
222	20240408	165200	581983040	18500	18500	18500	18500	0
223	20240408	165100	581983040	18500	18500	18500	18500	0
224	20240408	165000	581983040	18500	18500	18500	18500	0
225	20240408	164900	581983040	18500	18500	18500	18500	0
226	20240408	164800	581983040	18500	18500	18500	18500	0
227	20240408	164700	581983040	18500	18500	18500	18500	0
228	20240408	164600	581983040	18500	18500	18500	18500	0
229	20240408	164500	581983040	18500	18500	18500	18500	0
230	20240408	164400	581983040	18500	18500	18500	18500	0
231	20240408	164300	581983040	18500	18500	18500	18500	0
232	20240408	164200	581983040	18500	18500	18500	18500	0
233	20240408	164100	581983040	18500	18500	18500	18500	0
234	20240408	164000	581983040	18500	18500	18500	18500	0
235	20240408	163900	581983040	18500	18500	18500	18500	0
236	20240408	163800	581983040	18500	18500	18500	18500	0
237	20240408	163700	581983040	18500	18500	18500	18500	0
238	20240408	163600	581983040	18500	18500	18500	18500	0
239	20240408	163500	581983040	18500	18500	18500	18500	0
240	20240408	163400	581983040	18500	18500	18500	18500	0
241	20240408	163300	581983040	18500	18500	18500	18500	0
242	20240408	163200	581983040	18500	18500	18500	18500	836
243	20240408	163100	581983040	18500	18500	18500	18500	0
244	20240408	163000	581983040	18500	18500	18500	18500	0
245	20240408	162900	581983040	18500	18500	18500	18500	0
246	20240408	162800	581983040	18500	18500	18500	18500	0
247	20240408	162700	581983040	18500	18500	18500	18500	0
248	20240408	162600	581983040	18500	18500	18500	18500	0
249	20240408	162500	581983040	18500	18500	18500	18500	0
250	20240408	162400	581983040	18500	18500	18500	18500	0
251	20240408	162300	581983040	18500	18500	18500	18500	0
252	20240408	162200	581983040	18500	18500	18500	18500	0
253	20240408	162100	581983040	18500	18500	18500	18500	0
254	20240408	162000	581983040	18500	18500	18500	18500	0
255	20240408	161900	581983040	18500	18500	18500	18500	0
256	20240408	161800	581983040	18500	18500	18500	18500	0
257	20240408	161700	581983040	18500	18500	18500	18500	0
258	20240408	161600	581983040	18500	18500	18500	18500	0
259	20240408	161500	581983040	18500	18500	18500	18500	0
260	20240408	161400	581983040	18500	18500	18500	18500	0
261	20240408	161300	581983040	18500	18500	18500	18500	0
262	20240408	161200	581983040	18500	18500	18500	18500	0
263	20240408	161100	581983040	18500	18500	18500	18500	0
264	20240408	161000	581983040	18500	18500	18500	18500	0
265	20240408	160900	581983040	18500	18500	18500	18500	0
266	20240408	160800	581983040	18500	18500	18500	18500	0
267	20240408	160700	581983040	18500	18500	18500	18500	0
268	20240408	160600	581983040	18500	18500	18500	18500	0
269	20240408	160500	581983040	18500	18500	18500	18500	0
270	20240408	160400	581983040	18500	18500	18500	18500	0
271	20240408	160300	581983040	18500	18500	18500	18500	0
272	20240408	160200	581983040	18500	18500	18500	18500	836
273	20240408	160100	581983040	18500	18500	18500	18500	0
274	20240408	160000	581983040	18500	18500	18500	18500	0
275	20240408	155900	581983040	18500	18500	18500	18500	0
276	20240408	155800	581983040	18500	18500	18500	18500	0
277	20240408	155700	581983040	18500	18500	18500	18500	0
278	20240408	155600	581983040	18500	18500	18500	18500	0
279	20240408	155500	581983040	18500	18500	18500	18500	0
280	20240408	155400	581983040	18500	18500	18500	18500	0
281	20240408	155300	581983040	18500	18500	18500	18500	0
282	20240408	155200	581983040	18500	18500	18500	18500	0
283	20240408	155100	581983040	18500	18500	18500	18500	0
284	20240408	155000	581983040	18500	18500	18500	18500	0
285	20240408	154900	581983040	18500	18500	18500	18500	0
286	20240408	154800	581983040	18500	18500	18500	18500	0
287	20240408	154700	581983040	18500	18500	18500	18500	0
288	20240408	154600	581983040	18500	18500	18500	18500	0
289	20240408	154500	581983040	18500	18500	18500	18500	0
290	20240408	154400	581983040	18500	18500	18500	18500	0
291	20240408	154300	581983040	18500	18500	18500	18500	0
292	20240408	154200	581983040	18500	18500	18500	18500	0
293	20240408	154100	581983040	18500	18500	18500	18500	0
294	20240408	154000	581983040	18500	18500	18500	18500	0
295	20240408	153900	581983040	18500	18500	18500	18500	0
296	20240408	153800	581983040	18500	18500	18500	18500	0
297	20240408	153700	581983040	18500	18500	18500	18500	0
298	20240408	153600	581983040	18500	18500	18500	18500	0
299	20240408	153500	581983040	18500	18500	18500	18500	0
300	20240408	153400	581983040	18500	18500	18500	18500	0
301	20240408	153300	581983040	18500	18500	18500	18500	0
302	20240408	153200	581983040	18500	18500	18500	18500	836
303	20240408	153100	581983040	18500	18500	18500	18500	0
304	20240408	153000	581983040	18500	18500	18500	18500	836
305	20240408	152900	566517040	18540	18540	18540	18540	0
306	20240408	152800	566517040	18540	18540	18540	18540	0
307	20240408	152700	566517040	18540	18540	18540	18540	0
308	20240408	152600	566517040	18540	18540	18540	18540	0
309	20240408	152500	566517040	18540	18540	18540	18540	0
310	20240408	152400	566517040	18540	18540	18540	18540	0
311	20240408	152300	566517040	18540	18540	18540	18540	0
312	20240408	152200	566517040	18540	18540	18540	18540	0
313	20240408	152100	566517040	18540	18540	18540	18540	0
314	20240408	152000	566517040	18540	18540	18540	18540	0
315	20240408	151900	566517040	18540	18540	18570	18520	445
316	20240408	151800	558267880	18540	18540	18540	18540	99
317	20240408	151700	556432420	18570	18550	18570	18550	46
318	20240408	151600	555578820	18570	18570	18570	18570	1
319	20240408	151500	555560250	18570	18570	18570	18570	43
320	20240408	151400	554761740	18550	18570	18570	18550	30
321	20240408	151300	554204920	18570	18570	18570	18570	2
322	20240408	151200	554167780	18570	18570	18570	18570	13
323	20240408	151100	553926370	18570	18580	18580	18570	17
324	20240408	151000	553610520	18590	18590	18590	18590	0
325	20240408	150900	553610520	18590	18580	18590	18580	15
326	20240408	150800	553331710	18540	18540	18540	18540	0
327	20240408	150700	553331710	18540	18590	18590	18540	227
328	20240408	150600	549120030	18590	18590	18590	18590	5
329	20240408	150500	549027080	18540	18540	18540	18540	0
330	20240408	150400	549027080	18540	18540	18540	18540	0
331	20240408	150300	549027080	18540	18540	18540	18540	36
332	20240408	150200	548359640	18560	18560	18560	18560	25
333	20240408	150100	547895640	18560	18560	18560	18560	6
334	20240408	150000	547784280	18540	18540	18540	18540	2
335	20240408	145900	547747200	18560	18560	18560	18560	0
336	20240408	145800	547747200	18560	18560	18560	18560	0
337	20240408	145700	547747200	18560	18560	18560	18560	100
338	20240408	145600	545891200	18550	18550	18550	18550	50
339	20240408	145500	544963700	18550	18550	18550	18550	90
340	20240408	145400	543294200	18550	18550	18550	18550	46
341	20240408	145300	542440900	18560	18560	18560	18560	20
342	20240408	145200	542069700	18560	18560	18560	18560	36
343	20240408	145100	541401540	18560	18560	18560	18560	200
344	20240408	145000	537689540	18560	18570	18570	18560	448
345	20240408	144900	529374310	18590	18590	18590	18590	10
346	20240408	144800	529188410	18590	18590	18590	18590	22
347	20240408	144700	528779430	18590	18590	18590	18590	36
348	20240408	144600	528110190	18590	18590	18590	18590	3
349	20240408	144500	528054420	18590	18590	18590	18590	0
350	20240408	144400	528054420	18590	18590	18590	18590	0
351	20240408	144300	528054420	18590	18590	18590	18590	0
352	20240408	144200	528054420	18590	18590	18590	18590	0
353	20240408	144100	528054420	18590	18590	18590	18590	0
354	20240408	144000	528054420	18590	18590	18590	18590	1
355	20240408	143900	528035830	18560	18560	18560	18560	0
356	20240408	143800	528035830	18560	18560	18560	18560	0
357	20240408	143700	528035830	18560	18560	18560	18560	0
358	20240408	143600	528035830	18560	18560	18560	18560	0
359	20240408	143500	528035830	18560	18560	18560	18560	10
360	20240408	143400	527850230	18560	18560	18560	18560	0
361	20240408	143300	527850230	18560	18580	18580	18560	100
362	20240408	143200	525993090	18600	18610	18610	18600	20
363	20240408	143100	525621010	18610	18620	18620	18610	16
364	20240408	143000	525323210	18620	18610	18620	18610	381
365	20240408	142900	518230930	18600	18600	18600	18600	0
366	20240408	142800	518230930	18600	18600	18600	18600	123
367	20240408	142700	515943130	18600	18600	18600	18600	0
368	20240408	142600	515943130	18600	18600	18600	18600	0
369	20240408	142500	515943130	18600	18600	18600	18600	0
370	20240408	142400	515943130	18600	18600	18600	18600	0
371	20240408	142300	515943130	18600	18600	18600	18600	0
372	20240408	142200	515943130	18600	18590	18600	18580	11
373	20240408	142100	515738610	18600	18600	18600	18600	0
374	20240408	142000	515738610	18600	18600	18600	18600	0
375	20240408	141900	515738610	18600	18600	18600	18600	0
376	20240408	141800	515738610	18600	18590	18600	18590	2
377	20240408	141700	515701420	18590	18600	18600	18590	65
378	20240408	141600	514492490	18600	18600	18600	18600	7
379	20240408	141500	514362290	18600	18600	18600	18600	0
380	20240408	141400	514362290	18600	18600	18600	18600	0
381	20240408	141300	514362290	18600	18600	18600	18600	12
382	20240408	141200	514139090	18600	18600	18600	18600	7
383	20240408	141100	514008890	18600	18600	18600	18600	0
384	20240408	141000	514008890	18600	18600	18600	18600	19
385	20240408	140900	513655490	18600	18600	18600	18600	0
386	20240408	140800	513655490	18600	18600	18600	18600	0
387	20240408	140700	513655490	18600	18600	18600	18600	0
388	20240408	140600	513655490	18600	18600	18600	18600	58
389	20240408	140500	512576690	18600	18600	18600	18600	0
390	20240408	140400	512576690	18600	18600	18600	18600	0
391	20240408	140300	512576690	18600	18600	18600	18600	0
392	20240408	140200	512576690	18600	18600	18600	18600	10
393	20240408	140100	512390690	18600	18600	18600	18600	0
394	20240408	140000	512390690	18600	18600	18600	18600	0
395	20240408	135900	512390690	18600	18600	18600	18600	0
396	20240408	135800	512390690	18600	18600	18600	18600	11
397	20240408	135700	512186090	18600	18600	18600	18600	0
398	20240408	135600	512186090	18600	18600	18600	18600	0
399	20240408	135500	512186090	18600	18600	18600	18600	1
400	20240408	135400	512167490	18610	18610	18610	18610	0
401	20240408	135300	512167490	18610	18600	18610	18600	4
402	20240408	135200	512093080	18610	18610	18610	18610	3
403	20240408	135100	512037250	18610	18610	18610	18610	0
404	20240408	135000	512037250	18610	18610	18610	18610	5
405	20240408	134900	511944200	18610	18610	18610	18610	0
406	20240408	134800	511944200	18610	18610	18610	18610	0
407	20240408	134700	511944200	18610	18620	18620	18610	104
408	20240408	134600	510007740	18600	18600	18600	18600	0
409	20240408	134500	510007740	18600	18620	18620	18560	306
410	20240408	134400	504327550	18610	18610	18610	18610	1
411	20240408	134300	504308940	18620	18620	18620	18620	0
412	20240408	134200	504308940	18620	18620	18620	18620	0
413	20240408	134100	504308940	18620	18620	18620	18620	0
414	20240408	134000	504308940	18620	18620	18620	18620	5
415	20240408	133900	504215840	18620	18620	18620	18620	0
416	20240408	133800	504215840	18620	18620	18620	18620	0
417	20240408	133700	504215840	18620	18620	18620	18620	1
418	20240408	133600	504197220	18600	18600	18600	18600	0
419	20240408	133500	504197220	18600	18620	18620	18600	7
420	20240408	133400	504066960	18620	18620	18620	18620	0
421	20240408	133300	504066960	18620	18620	18620	18620	0
422	20240408	133200	504066960	18620	18620	18620	18620	0
423	20240408	133100	504066960	18620	18620	18620	18620	0
424	20240408	133000	504066960	18620	18620	18620	18620	0
425	20240408	132900	504066960	18620	18620	18620	18620	9
426	20240408	132800	503899380	18620	18620	18620	18620	1
427	20240408	132700	503880760	18620	18620	18620	18620	0
428	20240408	132600	503880760	18620	18620	18620	18620	2
429	20240408	132500	503843520	18620	18620	18620	18620	13
430	20240408	132400	503601460	18580	18580	18580	18580	2
431	20240408	132300	503564300	18580	18580	18580	18580	2
432	20240408	132200	503527140	18570	18580	18590	18570	16
433	20240408	132100	503229890	18580	18580	18580	18580	0
434	20240408	132000	503229890	18580	18580	18580	18580	1
435	20240408	131900	503211310	18620	18620	18620	18620	2
436	20240408	131800	503174070	18620	18620	18620	18620	7
437	20240408	131700	503043730	18630	18630	18630	18630	0
438	20240408	131600	503043730	18630	18610	18630	18610	101
439	20240408	131500	501163600	18610	18610	18610	18610	0
440	20240408	131400	501163600	18610	18610	18610	18610	0
441	20240408	131300	501163600	18610	18610	18610	18610	0
442	20240408	131200	501163600	18610	18610	18610	18610	0
443	20240408	131100	501163600	18610	18610	18610	18610	0
444	20240408	131000	501163600	18610	18610	18610	18610	0
445	20240408	130900	501163600	18610	18610	18610	18610	0
446	20240408	130800	501163600	18610	18610	18610	18610	0
447	20240408	130700	501163600	18610	18610	18610	18610	0
448	20240408	130600	501163600	18610	18610	18610	18610	0
449	20240408	130500	501163600	18610	18610	18610	18610	0
450	20240408	130400	501163600	18610	18610	18610	18610	1
451	20240408	130300	501144990	18560	18560	18560	18560	8
452	20240408	130200	500996510	18560	18560	18560	18560	0
453	20240408	130100	500996510	18560	18560	18560	18560	133
454	20240408	130000	498528030	18610	18610	18610	18610	1
455	20240408	125900	498509420	18560	18560	18560	18560	74
456	20240408	125800	497135980	18560	18560	18560	18560	0
457	20240408	125700	497135980	18560	18560	18560	18560	0
458	20240408	125600	497135980	18560	18560	18560	18560	0
459	20240408	125500	497135980	18560	18600	18600	18560	51
460	20240408	125400	496189210	18610	18610	18610	18610	0
461	20240408	125300	496189210	18610	18610	18610	18610	1
462	20240408	125200	496170600	18620	18620	18620	18620	0
463	20240408	125100	496170600	18620	18620	18620	18620	11
464	20240408	125000	495965780	18620	18620	18620	18620	11
465	20240408	124900	495760960	18630	18630	18630	18630	0
466	20240408	124800	495760960	18630	18640	18640	18630	12
467	20240408	124700	495537390	18650	18650	18650	18650	0
468	20240408	124600	495537390	18650	18650	18650	18650	100
469	20240408	124500	493672390	18650	18660	18660	18650	2
470	20240408	124400	493635080	18660	18660	18670	18660	31
471	20240408	124300	493056610	18660	18660	18660	18660	3
472	20240408	124200	493000630	18680	18680	18680	18680	1
473	20240408	124100	492981950	18660	18660	18660	18660	0
474	20240408	124000	492981950	18660	18560	18660	18560	23
475	20240408	123900	492554970	18560	18660	18660	18560	95
476	20240408	123800	490791670	18560	18560	18560	18560	0
477	20240408	123700	490791670	18560	18650	18650	18560	20
478	20240408	123600	490419770	18660	18660	18660	18660	1
479	20240408	123500	490401110	18670	18670	18670	18670	4
480	20240408	123400	490326430	18680	18680	18680	18680	0
481	20240408	123300	490326430	18680	18680	18680	18680	0
482	20240408	123200	490326430	18680	18680	18680	18680	0
483	20240408	123100	490326430	18680	18680	18680	18680	0
484	20240408	123000	490326430	18680	18680	18680	18680	0
485	20240408	122900	490326430	18680	18680	18680	18680	1
486	20240408	122800	490307750	18690	18700	18700	18690	33
487	20240408	122700	489690680	18700	18700	18700	18700	8
488	20240408	122600	489541080	18700	18700	18700	18700	20
489	20240408	122500	489167080	18720	18720	18720	18720	0
490	20240408	122400	489167080	18720	18720	18720	18720	4
491	20240408	122300	489092200	18730	18730	18730	18730	9
492	20240408	122200	488923630	18740	18740	18740	18740	0
493	20240408	122100	488923630	18740	18760	18760	18740	106
494	20240408	122000	486935180	18760	18760	18760	18760	0
495	20240408	121900	486935180	18760	18760	18760	18760	11
496	20240408	121800	486728820	18800	18800	18800	18800	0
497	20240408	121700	486728820	18800	18800	18810	18780	26
498	20240408	121600	486240240	18810	18810	18820	18790	12
499	20240408	121500	486014550	18800	18740	18800	18740	279
500	20240408	121400	480773290	18710	18690	18710	18690	94
501	20240408	121300	479014970	18680	18640	18680	18640	290
502	20240408	121200	473599920	18640	18580	18640	18580	65
503	20240408	121100	472391650	18580	18530	18580	18530	1282
504	20240408	121000	448614480	18530	18530	18530	18530	1
505	20240408	120900	448595950	18530	18530	18530	18530	6
506	20240408	120800	448484770	18530	18530	18530	18530	0
507	20240408	120700	448484770	18530	18540	18540	18530	13
508	20240408	120600	448243840	18540	18540	18540	18540	3
509	20240408	120500	448188220	18540	18540	18540	18540	6
510	20240408	120400	448076980	18540	18540	18540	18540	8
511	20240408	120300	447928660	18540	18520	18540	18520	491
512	20240408	120200	438833020	18510	18500	18510	18500	494
513	20240408	120100	429693020	18480	18480	18480	18480	0
514	20240408	120000	429693020	18480	18500	18500	18480	243
515	20240408	115900	425202360	18480	18480	18480	18480	0
516	20240408	115800	425202360	18480	18480	18480	18480	15
517	20240408	115700	424925160	18480	18480	18480	18480	0
518	20240408	115600	424925160	18480	18480	18480	18480	5
519	20240408	115500	424832760	18490	18490	18490	18490	0
520	20240408	115400	424832760	18490	18490	18490	18490	85
521	20240408	115300	423261110	18500	18500	18500	18500	0
522	20240408	115200	423261110	18500	18500	18500	18500	110
523	20240408	115100	421226110	18490	18490	18490	18490	0
524	20240408	115000	421226110	18490	18500	18500	18490	4
525	20240408	114900	421152120	18500	18490	18500	18490	15
526	20240408	114800	420874720	18500	18500	18500	18500	0
527	20240408	114700	420874720	18500	18500	18500	18500	0
528	20240408	114600	420874720	18500	18500	18500	18500	0
529	20240408	114500	420874720	18500	18500	18500	18500	0
530	20240408	114400	420874720	18500	18500	18500	18500	0
531	20240408	114300	420874720	18500	18500	18500	18500	0
532	20240408	114200	420874720	18500	18500	18500	18500	1
533	20240408	114100	420856220	18500	18500	18500	18500	0
534	20240408	114000	420856220	18500	18500	18500	18500	2
535	20240408	113900	420819220	18500	18500	18500	18500	50
536	20240408	113800	419894220	18500	18500	18500	18500	0
537	20240408	113700	419894220	18500	18500	18500	18500	0
538	20240408	113600	419894220	18500	18500	18500	18500	10
539	20240408	113500	419709220	18480	18480	18480	18480	51
540	20240408	113400	418766740	18480	18480	18480	18480	10
541	20240408	113300	418581940	18490	18490	18490	18490	0
542	20240408	113200	418581940	18490	18490	18490	18490	100
543	20240408	113100	416732940	18490	18490	18490	18490	5
544	20240408	113000	416640490	18500	18500	18500	18500	0
545	20240408	112900	416640490	18500	18500	18500	18500	3
546	20240408	112800	416584990	18500	18500	18500	18500	11
547	20240408	112700	416381490	18500	18500	18500	18500	0
548	20240408	112600	416381490	18500	18500	18500	18500	1
549	20240408	112500	416362990	18470	18480	18480	18470	17
550	20240408	112400	416048990	18500	18500	18500	18500	5
551	20240408	112300	415956490	18500	18500	18500	18500	0
552	20240408	112200	415956490	18500	18500	18500	18500	0
553	20240408	112100	415956490	18500	18500	18500	18500	0
554	20240408	112000	415956490	18500	18500	18500	18500	42
555	20240408	111900	415179490	18500	18500	18500	18500	0
556	20240408	111800	415179490	18500	18500	18500	18500	0
557	20240408	111700	415179490	18500	18500	18500	18500	2
558	20240408	111600	415142490	18500	18500	18500	18500	26
559	20240408	111500	414661490	18510	18500	18510	18500	51
560	20240408	111400	413717980	18510	18510	18510	18510	0
561	20240408	111300	413717980	18510	18510	18510	18510	0
562	20240408	111200	413717980	18510	18480	18510	18480	66
563	20240408	111100	412497220	18510	18510	18510	18510	27
564	20240408	111000	411997450	18510	18510	18510	18510	0
565	20240408	110900	411997450	18510	18510	18510	18510	0
566	20240408	110800	411997450	18510	18510	18510	18510	1
567	20240408	110700	411978940	18460	18460	18460	18460	0
568	20240408	110600	411978940	18460	18470	18470	18460	37
569	20240408	110500	411295560	18520	18520	18520	18520	0
570	20240408	110400	411295560	18520	18520	18520	18520	0
571	20240408	110300	411295560	18520	18500	18520	18500	15
572	20240408	110200	411017960	18500	18530	18530	18500	11
573	20240408	110100	410814430	18500	18500	18500	18500	100
574	20240408	110000	408964430	18500	18500	18500	18500	1
575	20240408	105900	408945930	18410	18420	18420	18410	300
576	20240408	105800	403422830	18410	18470	18470	18410	489
577	20240408	105700	394417270	18490	18470	18490	18470	178
578	20240408	105600	391127610	18470	18470	18470	18470	0
579	20240408	105500	391127610	18470	18470	18470	18470	1
580	20240408	105400	391109140	18440	18470	18480	18440	94
581	20240408	105300	389374480	18440	18440	18440	18440	2
582	20240408	105200	389337600	18440	18440	18440	18440	0
583	20240408	105100	389337600	18440	18440	18440	18440	2
584	20240408	105000	389300720	18430	18430	18430	18430	0
585	20240408	104900	389300720	18430	18430	18430	18430	0
586	20240408	104800	389300720	18430	18430	18430	18430	47
587	20240408	104700	388434510	18430	18440	18440	18430	180
588	20240408	104600	385116240	18430	18430	18430	18430	0
589	20240408	104500	385116240	18430	18460	18460	18430	500
590	20240408	104400	375896460	18460	18460	18460	18460	7
591	20240408	104300	375767240	18440	18450	18450	18440	96
592	20240408	104200	373996600	18440	18440	18440	18440	0
593	20240408	104100	373996600	18440	18440	18440	18440	0
594	20240408	104000	373996600	18440	18440	18440	18440	0
595	20240408	103900	373996600	18440	18450	18450	18440	60
596	20240408	103800	372889670	18460	18460	18460	18460	3
597	20240408	103700	372834290	18470	18470	18470	18470	4
598	20240408	103600	372760410	18470	18470	18470	18470	173
599	20240408	103500	369565100	18470	18470	18470	18470	0
600	20240408	103400	369565100	18470	18470	18470	18470	0
601	20240408	103300	369565100	18470	18470	18470	18470	1
602	20240408	103200	369546630	18470	18470	18470	18470	0
603	20240408	103100	369546630	18470	18470	18470	18470	0
604	20240408	103000	369546630	18470	18470	18470	18470	0
605	20240408	102900	369546630	18470	18470	18470	18470	0
606	20240408	102800	369546630	18470	18470	18470	18470	100
607	20240408	102700	367699630	18500	18500	18500	18500	0
608	20240408	102600	367699630	18500	18500	18500	18500	4
609	20240408	102500	367625630	18460	18460	18460	18460	0
610	20240408	102400	367625630	18460	18540	18540	18460	43
611	20240408	102300	366831100	18540	18550	18550	18480	321
612	20240408	102200	360897670	18550	18550	18550	18550	2
613	20240408	102100	360860570	18570	18560	18570	18560	50
614	20240408	102000	359932080	18570	18570	18570	18570	10
615	20240408	101900	359746380	18570	18570	18570	18570	150
616	20240408	101800	356960880	18580	18580	18580	18580	0
617	20240408	101700	356960880	18580	18440	18580	18440	200
618	20240408	101600	353261700	18430	18430	18430	18430	0
619	20240408	101500	353261700	18430	18430	18430	18430	6
620	20240408	101400	353151120	18420	18420	18420	18420	10
621	20240408	101300	352966920	18420	18430	18430	18420	104
622	20240408	101200	351051200	18440	18430	18440	18430	370
623	20240408	101100	344228960	18430	18430	18430	18430	5
624	20240408	101000	344136810	18430	18430	18430	18430	4
625	20240408	100900	344063090	18430	18420	18430	18420	135
626	20240408	100800	341576140	18440	18430	18440	18420	100
627	20240408	100700	339733830	18430	18420	18430	18420	9
628	20240408	100600	339568030	18430	18430	18430	18430	242
629	20240408	100500	335107970	18430	18420	18430	18420	378
630	20240408	100400	328141530	18430	18440	18440	18430	55
631	20240408	100300	327127380	18410	18410	18410	18410	589
632	20240408	100200	316283890	18440	18440	18440	18440	254
633	20240408	100100	311600130	18410	18410	18440	18410	87
634	20240408	100000	309998370	18410	18430	18430	18410	1796
635	20240408	095900	276925200	18430	18440	18440	18430	455
636	20240408	095800	268537340	18440	18450	18450	18440	30
637	20240408	095700	267984130	18450	18450	18450	18450	0
638	20240408	095600	267984130	18450	18430	18450	18430	402
639	20240408	095500	260575250	18430	18430	18430	18430	37
640	20240408	095400	259893340	18440	18440	18450	18440	363
641	20240408	095300	253199610	18450	18450	18450	18450	12
642	20240408	095200	252978210	18450	18450	18450	18450	269
643	20240408	095100	248015160	18460	18460	18460	18460	168
644	20240408	095000	244913880	18460	18460	18460	18460	213
645	20240408	094900	240981900	18460	18460	18460	18460	166
646	20240408	094800	237917540	18460	18460	18460	18460	1
647	20240408	094700	237899080	18470	18470	18470	18470	703
648	20240408	094600	224914670	18450	18450	18450	18450	51
649	20240408	094500	223973720	18470	18470	18470	18470	5
650	20240408	094400	223881370	18440	18440	18440	18440	0
651	20240408	094300	223881370	18440	18440	18440	18440	5
652	20240408	094200	223789170	18430	18430	18430	18430	0
653	20240408	094100	223789170	18430	18430	18430	18430	2
654	20240408	094000	223752310	18430	18430	18430	18430	5
655	20240408	093900	223660160	18440	18440	18440	18440	519
656	20240408	093800	214089800	18440	18440	18440	18440	28
657	20240408	093700	213573480	18440	18440	18440	18440	22
658	20240408	093600	213167800	18440	18440	18440	18400	1841
659	20240408	093500	179277860	18440	18450	18450	18420	298
660	20240408	093400	173786430	18450	18450	18450	18440	197
661	20240408	093300	170153670	18450	18480	18480	18450	464
662	20240408	093200	161587600	18470	18470	18470	18470	0
663	20240408	093100	161587600	18470	18500	18500	18470	226
664	20240408	093000	157410020	18500	18530	18560	18500	1181
665	20240408	092900	135540630	18530	18540	18540	18530	14
666	20240408	092800	135281170	18540	18580	18580	18540	977
667	20240408	092700	117152630	18570	18560	18570	18560	56
668	20240408	092600	116112740	18560	18560	18560	18560	0
669	20240408	092500	116112740	18560	18560	18560	18560	376
670	20240408	092400	109134180	18560	18550	18560	18550	132
671	20240408	092300	106685030	18550	18560	18560	18550	788
672	20240408	092200	92066630	18560	18580	18590	18560	463
673	20240408	092100	83468440	18580	18580	18580	18580	1
674	20240408	092000	83449860	18580	18590	18590	18580	214
675	20240408	091900	79472190	18600	18600	18600	18600	208
676	20240408	091800	75603390	18610	18670	18670	18610	17
677	20240408	091700	75286960	18610	18610	18610	18610	250
678	20240408	091600	70634460	18610	18610	18610	18610	27
679	20240408	091500	70131990	18610	18670	18680	18600	742
680	20240408	091400	56327850	18680	18690	18700	18680	109
681	20240408	091300	54289890	18700	18780	18780	18700	1692
682	20240408	091200	22606780	18790	18810	18810	18790	133
683	20240408	091100	20106900	18820	18820	18820	18820	1
684	20240408	091000	20088080	18810	18860	18860	18810	47
685	20240408	090900	19203410	18820	18840	18840	18820	3
686	20240408	090800	19146930	18820	18860	18860	18820	4
687	20240408	090700	19071610	18830	18850	18860	18830	6
688	20240408	090600	18958550	18860	18860	18860	18850	204
689	20240408	090500	15111600	18860	18910	18910	18850	95
690	20240408	090400	13317250	18920	18940	18940	18920	91
691	20240408	090300	11594030	18950	18970	18970	18950	41
692	20240408	090200	10817020	18990	18990	18990	18990	7
693	20240408	090100	10684090	19000	19000	19000	19000	1
694	20240408	090000	10665090	18950	18990	19000	18950	515