KissMeData/285490/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	203500	253484210	18740	18740	18740	18740	116
3	20240411	203400	253484210	18740	18740	18740	18740	0
4	20240411	203300	253484210	18740	18740	18740	18740	0
5	20240411	203200	253484210	18740	18740	18740	18740	0
6	20240411	203100	253484210	18740	18740	18740	18740	0
7	20240411	203000	253484210	18740	18740	18740	18740	0
8	20240411	202900	253484210	18740	18740	18740	18740	0
9	20240411	202800	253484210	18740	18740	18740	18740	0
10	20240411	202700	253484210	18740	18740	18740	18740	0
11	20240411	202600	253484210	18740	18740	18740	18740	0
12	20240411	202500	253484210	18740	18740	18740	18740	0
13	20240411	202400	253484210	18740	18740	18740	18740	0
14	20240411	202300	253484210	18740	18740	18740	18740	0
15	20240411	202200	253484210	18740	18740	18740	18740	0
16	20240411	202100	253484210	18740	18740	18740	18740	0
17	20240411	202000	253484210	18740	18740	18740	18740	0
18	20240411	201900	253484210	18740	18740	18740	18740	0
19	20240411	201800	253484210	18740	18740	18740	18740	0
20	20240411	201700	253484210	18740	18740	18740	18740	0
21	20240411	201600	253484210	18740	18740	18740	18740	0
22	20240411	201500	253484210	18740	18740	18740	18740	0
23	20240411	201400	253484210	18740	18740	18740	18740	0
24	20240411	201300	253484210	18740	18740	18740	18740	0
25	20240411	201200	253484210	18740	18740	18740	18740	0
26	20240411	201100	253484210	18740	18740	18740	18740	0
27	20240411	201000	253484210	18740	18740	18740	18740	0
28	20240411	200900	253484210	18740	18740	18740	18740	0
29	20240411	200800	253484210	18740	18740	18740	18740	0
30	20240411	200700	253484210	18740	18740	18740	18740	0
31	20240411	200600	253484210	18740	18740	18740	18740	0
32	20240411	200500	253484210	18740	18740	18740	18740	116
33	20240411	200400	253484210	18740	18740	18740	18740	0
34	20240411	200300	253484210	18740	18740	18740	18740	0
35	20240411	200200	253484210	18740	18740	18740	18740	0
36	20240411	200100	253484210	18740	18740	18740	18740	0
37	20240411	200000	253484210	18740	18740	18740	18740	0
38	20240411	195900	253484210	18740	18740	18740	18740	0
39	20240411	195800	253484210	18740	18740	18740	18740	0
40	20240411	195700	253484210	18740	18740	18740	18740	0
41	20240411	195600	253484210	18740	18740	18740	18740	0
42	20240411	195500	253484210	18740	18740	18740	18740	0
43	20240411	195400	253484210	18740	18740	18740	18740	0
44	20240411	195300	253484210	18740	18740	18740	18740	0
45	20240411	195200	253484210	18740	18740	18740	18740	0
46	20240411	195100	253484210	18740	18740	18740	18740	0
47	20240411	195000	253484210	18740	18740	18740	18740	0
48	20240411	194900	253484210	18740	18740	18740	18740	0
49	20240411	194800	253484210	18740	18740	18740	18740	0
50	20240411	194700	253484210	18740	18740	18740	18740	0
51	20240411	194600	253484210	18740	18740	18740	18740	0
52	20240411	194500	253484210	18740	18740	18740	18740	0
53	20240411	194400	253484210	18740	18740	18740	18740	0
54	20240411	194300	253484210	18740	18740	18740	18740	0
55	20240411	194200	253484210	18740	18740	18740	18740	0
56	20240411	194100	253484210	18740	18740	18740	18740	0
57	20240411	194000	253484210	18740	18740	18740	18740	0
58	20240411	193900	253484210	18740	18740	18740	18740	0
59	20240411	193800	253484210	18740	18740	18740	18740	0
60	20240411	193700	253484210	18740	18740	18740	18740	0
61	20240411	193600	253484210	18740	18740	18740	18740	0
62	20240411	193500	253484210	18740	18740	18740	18740	116
63	20240411	193400	253484210	18740	18740	18740	18740	0
64	20240411	193300	253484210	18740	18740	18740	18740	0
65	20240411	193200	253484210	18740	18740	18740	18740	0
66	20240411	193100	253484210	18740	18740	18740	18740	0
67	20240411	193000	253484210	18740	18740	18740	18740	0
68	20240411	192900	253484210	18740	18740	18740	18740	0
69	20240411	192800	253484210	18740	18740	18740	18740	0
70	20240411	192700	253484210	18740	18740	18740	18740	0
71	20240411	192600	253484210	18740	18740	18740	18740	0
72	20240411	192500	253484210	18740	18740	18740	18740	0
73	20240411	192400	253484210	18740	18740	18740	18740	0
74	20240411	192300	253484210	18740	18740	18740	18740	0
75	20240411	192200	253484210	18740	18740	18740	18740	0
76	20240411	192100	253484210	18740	18740	18740	18740	0
77	20240411	192000	253484210	18740	18740	18740	18740	0
78	20240411	191900	253484210	18740	18740	18740	18740	0
79	20240411	191800	253484210	18740	18740	18740	18740	0
80	20240411	191700	253484210	18740	18740	18740	18740	0
81	20240411	191600	253484210	18740	18740	18740	18740	0
82	20240411	191500	253484210	18740	18740	18740	18740	0
83	20240411	191400	253484210	18740	18740	18740	18740	0
84	20240411	191300	253484210	18740	18740	18740	18740	0
85	20240411	191200	253484210	18740	18740	18740	18740	0
86	20240411	191100	253484210	18740	18740	18740	18740	0
87	20240411	191000	253484210	18740	18740	18740	18740	0
88	20240411	190900	253484210	18740	18740	18740	18740	0
89	20240411	190800	253484210	18740	18740	18740	18740	0
90	20240411	190700	253484210	18740	18740	18740	18740	0
91	20240411	190600	253484210	18740	18740	18740	18740	0
92	20240411	190500	253484210	18740	18740	18740	18740	116
93	20240411	190400	253484210	18740	18740	18740	18740	0
94	20240411	190300	253484210	18740	18740	18740	18740	0
95	20240411	190200	253484210	18740	18740	18740	18740	0
96	20240411	190100	253484210	18740	18740	18740	18740	0
97	20240411	190000	253484210	18740	18740	18740	18740	0
98	20240411	185900	253484210	18740	18740	18740	18740	0
99	20240411	185800	253484210	18740	18740	18740	18740	0
100	20240411	185700	253484210	18740	18740	18740	18740	0
101	20240411	185600	253484210	18740	18740	18740	18740	0
102	20240411	185500	253484210	18740	18740	18740	18740	0
103	20240411	185400	253484210	18740	18740	18740	18740	0
104	20240411	185300	253484210	18740	18740	18740	18740	0
105	20240411	185200	253484210	18740	18740	18740	18740	0
106	20240411	185100	253484210	18740	18740	18740	18740	0
107	20240411	185000	253484210	18740	18740	18740	18740	0
108	20240411	184900	253484210	18740	18740	18740	18740	0
109	20240411	184800	253484210	18740	18740	18740	18740	0
110	20240411	184700	253484210	18740	18740	18740	18740	0
111	20240411	184600	253484210	18740	18740	18740	18740	0
112	20240411	184500	253484210	18740	18740	18740	18740	0
113	20240411	184400	253484210	18740	18740	18740	18740	0
114	20240411	184300	253484210	18740	18740	18740	18740	0
115	20240411	184200	253484210	18740	18740	18740	18740	0
116	20240411	184100	253484210	18740	18740	18740	18740	0
117	20240411	184000	253484210	18740	18740	18740	18740	0
118	20240411	183900	253484210	18740	18740	18740	18740	0
119	20240411	183800	253484210	18740	18740	18740	18740	0
120	20240411	183700	253484210	18740	18740	18740	18740	0
121	20240411	183600	253484210	18740	18740	18740	18740	0
122	20240411	183500	253484210	18740	18740	18740	18740	116
123	20240411	183400	253484210	18740	18740	18740	18740	0
124	20240411	183300	253484210	18740	18740	18740	18740	0
125	20240411	183200	253484210	18740	18740	18740	18740	0
126	20240411	183100	253484210	18740	18740	18740	18740	0
127	20240411	183000	253484210	18740	18740	18740	18740	0
128	20240411	182900	253484210	18740	18740	18740	18740	0
129	20240411	182800	253484210	18740	18740	18740	18740	0
130	20240411	182700	253484210	18740	18740	18740	18740	0
131	20240411	182600	253484210	18740	18740	18740	18740	0
132	20240411	182500	253484210	18740	18740	18740	18740	0
133	20240411	182400	253484210	18740	18740	18740	18740	0
134	20240411	182300	253484210	18740	18740	18740	18740	0
135	20240411	182200	253484210	18740	18740	18740	18740	0
136	20240411	182100	253484210	18740	18740	18740	18740	0
137	20240411	182000	253484210	18740	18740	18740	18740	0
138	20240411	181900	253484210	18740	18740	18740	18740	0
139	20240411	181800	253484210	18740	18740	18740	18740	0
140	20240411	181700	253484210	18740	18740	18740	18740	0
141	20240411	181600	253484210	18740	18740	18740	18740	0
142	20240411	181500	253484210	18740	18740	18740	18740	0
143	20240411	181400	253484210	18740	18740	18740	18740	0
144	20240411	181300	253484210	18740	18740	18740	18740	0
145	20240411	181200	253484210	18740	18740	18740	18740	0
146	20240411	181100	253484210	18740	18740	18740	18740	0
147	20240411	181000	253484210	18740	18740	18740	18740	0
148	20240411	180900	253484210	18740	18740	18740	18740	0
149	20240411	180800	253484210	18740	18740	18740	18740	0
150	20240411	180700	253484210	18740	18740	18740	18740	0
151	20240411	180600	253484210	18740	18740	18740	18740	0
152	20240411	180500	253484210	18740	18740	18740	18740	116
153	20240411	180400	253484210	18740	18740	18740	18740	0
154	20240411	180300	253484210	18740	18740	18740	18740	0
155	20240411	180200	253484210	18740	18740	18740	18740	0
156	20240411	180100	253484210	18740	18740	18740	18740	0
157	20240411	180000	253484210	18740	18740	18740	18740	0
158	20240411	175900	253484210	18740	18740	18740	18740	0
159	20240411	175800	253484210	18740	18740	18740	18740	0
160	20240411	175700	253484210	18740	18740	18740	18740	0
161	20240411	175600	253484210	18740	18740	18740	18740	0
162	20240411	175500	253484210	18740	18740	18740	18740	0
163	20240411	175400	253484210	18740	18740	18740	18740	0
164	20240411	175300	253484210	18740	18740	18740	18740	0
165	20240411	175200	253484210	18740	18740	18740	18740	0
166	20240411	175100	253484210	18740	18740	18740	18740	0
167	20240411	175000	253484210	18740	18740	18740	18740	0
168	20240411	174900	253484210	18740	18740	18740	18740	0
169	20240411	174800	253484210	18740	18740	18740	18740	0
170	20240411	174700	253484210	18740	18740	18740	18740	0
171	20240411	174600	253484210	18740	18740	18740	18740	0
172	20240411	174500	253484210	18740	18740	18740	18740	0
173	20240411	174400	253484210	18740	18740	18740	18740	0
174	20240411	174300	253484210	18740	18740	18740	18740	0
175	20240411	174200	253484210	18740	18740	18740	18740	0
176	20240411	174100	253484210	18740	18740	18740	18740	0
177	20240411	174000	253484210	18740	18740	18740	18740	0
178	20240411	173900	253484210	18740	18740	18740	18740	0
179	20240411	173800	253484210	18740	18740	18740	18740	0
180	20240411	173700	253484210	18740	18740	18740	18740	0
181	20240411	173600	253484210	18740	18740	18740	18740	0
182	20240411	173500	253484210	18740	18740	18740	18740	116
183	20240411	173400	253484210	18740	18740	18740	18740	0
184	20240411	173300	253484210	18740	18740	18740	18740	0
185	20240411	173200	253484210	18740	18740	18740	18740	0
186	20240411	173100	253484210	18740	18740	18740	18740	0
187	20240411	173000	253484210	18740	18740	18740	18740	0
188	20240411	172900	253484210	18740	18740	18740	18740	0
189	20240411	172800	253484210	18740	18740	18740	18740	0
190	20240411	172700	253484210	18740	18740	18740	18740	0
191	20240411	172600	253484210	18740	18740	18740	18740	0
192	20240411	172500	253484210	18740	18740	18740	18740	0
193	20240411	172400	253484210	18740	18740	18740	18740	0
194	20240411	172300	253484210	18740	18740	18740	18740	0
195	20240411	172200	253484210	18740	18740	18740	18740	0
196	20240411	172100	253484210	18740	18740	18740	18740	0
197	20240411	172000	253484210	18740	18740	18740	18740	0
198	20240411	171900	253484210	18740	18740	18740	18740	0
199	20240411	171800	253484210	18740	18740	18740	18740	0
200	20240411	171700	253484210	18740	18740	18740	18740	0
201	20240411	171600	253484210	18740	18740	18740	18740	0
202	20240411	171500	253484210	18740	18740	18740	18740	0
203	20240411	171400	253484210	18740	18740	18740	18740	0
204	20240411	171300	253484210	18740	18740	18740	18740	0
205	20240411	171200	253484210	18740	18740	18740	18740	0
206	20240411	171100	253484210	18740	18740	18740	18740	0
207	20240411	171000	253484210	18740	18740	18740	18740	0
208	20240411	170900	253484210	18740	18740	18740	18740	0
209	20240411	170800	253484210	18740	18740	18740	18740	0
210	20240411	170700	253484210	18740	18740	18740	18740	0
211	20240411	170600	253484210	18740	18740	18740	18740	0
212	20240411	170500	253484210	18740	18740	18740	18740	116
213	20240411	170400	253484210	18740	18740	18740	18740	0
214	20240411	170300	253484210	18740	18740	18740	18740	0
215	20240411	170200	253484210	18740	18740	18740	18740	0
216	20240411	170100	253484210	18740	18740	18740	18740	0
217	20240411	170000	253484210	18740	18740	18740	18740	0
218	20240411	165900	253484210	18740	18740	18740	18740	0
219	20240411	165800	253484210	18740	18740	18740	18740	0
220	20240411	165700	253484210	18740	18740	18740	18740	0
221	20240411	165600	253484210	18740	18740	18740	18740	0
222	20240411	165500	253484210	18740	18740	18740	18740	0
223	20240411	165400	253484210	18740	18740	18740	18740	0
224	20240411	165300	253484210	18740	18740	18740	18740	0
225	20240411	165200	253484210	18740	18740	18740	18740	0
226	20240411	165100	253484210	18740	18740	18740	18740	0
227	20240411	165000	253484210	18740	18740	18740	18740	0
228	20240411	164900	253484210	18740	18740	18740	18740	0
229	20240411	164800	253484210	18740	18740	18740	18740	0
230	20240411	164700	253484210	18740	18740	18740	18740	0
231	20240411	164600	253484210	18740	18740	18740	18740	0
232	20240411	164500	253484210	18740	18740	18740	18740	0
233	20240411	164400	253484210	18740	18740	18740	18740	0
234	20240411	164300	253484210	18740	18740	18740	18740	0
235	20240411	164200	253484210	18740	18740	18740	18740	0
236	20240411	164100	253484210	18740	18740	18740	18740	0
237	20240411	164000	253484210	18740	18740	18740	18740	0
238	20240411	163900	253484210	18740	18740	18740	18740	0
239	20240411	163800	253484210	18740	18740	18740	18740	0
240	20240411	163700	253484210	18740	18740	18740	18740	0
241	20240411	163600	253484210	18740	18740	18740	18740	0
242	20240411	163500	253484210	18740	18740	18740	18740	116
243	20240411	163400	253484210	18740	18740	18740	18740	0
244	20240411	163300	253484210	18740	18740	18740	18740	0
245	20240411	163200	253484210	18740	18740	18740	18740	0
246	20240411	163100	253484210	18740	18740	18740	18740	0
247	20240411	163000	253484210	18740	18740	18740	18740	0
248	20240411	162900	253484210	18740	18740	18740	18740	0
249	20240411	162800	253484210	18740	18740	18740	18740	0
250	20240411	162700	253484210	18740	18740	18740	18740	0
251	20240411	162600	253484210	18740	18740	18740	18740	0
252	20240411	162500	253484210	18740	18740	18740	18740	0
253	20240411	162400	253484210	18740	18740	18740	18740	0
254	20240411	162300	253484210	18740	18740	18740	18740	0
255	20240411	162200	253484210	18740	18740	18740	18740	0
256	20240411	162100	253484210	18740	18740	18740	18740	0
257	20240411	162000	253484210	18740	18740	18740	18740	0
258	20240411	161900	253484210	18740	18740	18740	18740	0
259	20240411	161800	253484210	18740	18740	18740	18740	0
260	20240411	161700	253484210	18740	18740	18740	18740	0
261	20240411	161600	253484210	18740	18740	18740	18740	0
262	20240411	161500	253484210	18740	18740	18740	18740	0
263	20240411	161400	253484210	18740	18740	18740	18740	0
264	20240411	161300	253484210	18740	18740	18740	18740	0
265	20240411	161200	253484210	18740	18740	18740	18740	0
266	20240411	161100	253484210	18740	18740	18740	18740	0
267	20240411	161000	253484210	18740	18740	18740	18740	0
268	20240411	160900	253484210	18740	18740	18740	18740	0
269	20240411	160800	253484210	18740	18740	18740	18740	0
270	20240411	160700	253484210	18740	18740	18740	18740	0
271	20240411	160600	253484210	18740	18740	18740	18740	0
272	20240411	160500	253484210	18740	18740	18740	18740	116
273	20240411	160400	253484210	18740	18740	18740	18740	0
274	20240411	160300	253484210	18740	18740	18740	18740	0
275	20240411	160200	253484210	18740	18740	18740	18740	0
276	20240411	160100	253484210	18740	18740	18740	18740	0
277	20240411	160000	253484210	18740	18740	18740	18740	0
278	20240411	155900	253484210	18740	18740	18740	18740	0
279	20240411	155800	253484210	18740	18740	18740	18740	0
280	20240411	155700	253484210	18740	18740	18740	18740	0
281	20240411	155600	253484210	18740	18740	18740	18740	0
282	20240411	155500	253484210	18740	18740	18740	18740	0
283	20240411	155400	253484210	18740	18740	18740	18740	0
284	20240411	155300	253484210	18740	18740	18740	18740	0
285	20240411	155200	253484210	18740	18740	18740	18740	0
286	20240411	155100	253484210	18740	18740	18740	18740	0
287	20240411	155000	253484210	18740	18740	18740	18740	0
288	20240411	154900	253484210	18740	18740	18740	18740	0
289	20240411	154800	253484210	18740	18740	18740	18740	0
290	20240411	154700	253484210	18740	18740	18740	18740	0
291	20240411	154600	253484210	18740	18740	18740	18740	0
292	20240411	154500	253484210	18740	18740	18740	18740	0
293	20240411	154400	253484210	18740	18740	18740	18740	0
294	20240411	154300	253484210	18740	18740	18740	18740	0
295	20240411	154200	253484210	18740	18740	18740	18740	0
296	20240411	154100	253484210	18740	18740	18740	18740	0
297	20240411	154000	253484210	18740	18740	18740	18740	0
298	20240411	153900	253484210	18740	18740	18740	18740	0
299	20240411	153800	253484210	18740	18740	18740	18740	0
300	20240411	153700	253484210	18740	18740	18740	18740	0
301	20240411	153600	253484210	18740	18740	18740	18740	0
302	20240411	153500	253484210	18740	18740	18740	18740	116
303	20240411	153400	253484210	18740	18740	18740	18740	0
304	20240411	153300	253484210	18740	18740	18740	18740	0
305	20240411	153200	253484210	18740	18740	18740	18740	0
306	20240411	153100	253484210	18740	18740	18740	18740	0
307	20240411	153000	253484210	18740	18740	18740	18740	116
308	20240411	152900	251310370	18680	18680	18680	18680	0
309	20240411	152800	251310370	18680	18680	18680	18680	0
310	20240411	152700	251310370	18680	18680	18680	18680	0
311	20240411	152600	251310370	18680	18680	18680	18680	0
312	20240411	152500	251310370	18680	18680	18680	18680	0
313	20240411	152400	251310370	18680	18680	18680	18680	0
314	20240411	152300	251310370	18680	18680	18680	18680	0
315	20240411	152200	251310370	18680	18680	18680	18680	0
316	20240411	152100	251310370	18680	18680	18680	18680	0
317	20240411	152000	251310370	18680	18680	18680	18680	0
318	20240411	151900	251310370	18680	18750	18750	18680	38
319	20240411	151800	250598330	18690	18690	18690	18690	0
320	20240411	151700	250598330	18690	18730	18730	18690	755
321	20240411	151600	236481940	18740	18740	18740	18740	0
322	20240411	151500	236481940	18740	18740	18740	18740	8
323	20240411	151400	236332020	18750	18750	18750	18750	1
324	20240411	151300	236313270	18750	18750	18750	18750	2
325	20240411	151200	236275770	18750	18750	18750	18750	0
326	20240411	151100	236275770	18750	18750	18750	18750	30
327	20240411	151000	235713270	18740	18740	18740	18740	6
328	20240411	150900	235600830	18740	18740	18740	18740	0
329	20240411	150800	235600830	18740	18740	18740	18740	0
330	20240411	150700	235600830	18740	18740	18740	18740	3
331	20240411	150600	235544610	18750	18750	18750	18750	5
332	20240411	150500	235450860	18750	18750	18750	18750	14
333	20240411	150400	235188360	18740	18750	18750	18740	2
334	20240411	150300	235150870	18730	18730	18730	18730	20
335	20240411	150200	234776270	18730	18730	18730	18730	0
336	20240411	150100	234776270	18730	18700	18730	18700	28
337	20240411	150000	234252460	18700	18710	18710	18700	7
338	20240411	145900	234121550	18700	18700	18700	18700	0
339	20240411	145800	234121550	18700	18700	18700	18700	24
340	20240411	145700	233672750	18690	18690	18690	18690	0
341	20240411	145600	233672750	18690	18690	18690	18690	0
342	20240411	145500	233672750	18690	18690	18690	18690	0
343	20240411	145400	233672750	18690	18690	18690	18690	28
344	20240411	145300	233149430	18750	18750	18750	18750	0
345	20240411	145200	233149430	18750	18750	18750	18750	0
346	20240411	145100	233149430	18750	18750	18750	18750	0
347	20240411	145000	233149430	18750	18750	18750	18750	0
348	20240411	144900	233149430	18750	18750	18750	18750	0
349	20240411	144800	233149430	18750	18750	18750	18750	0
350	20240411	144700	233149430	18750	18750	18750	18750	0
351	20240411	144600	233149430	18750	18750	18750	18750	0
352	20240411	144500	233149430	18750	18700	18750	18700	8
353	20240411	144400	232999750	18700	18700	18700	18700	15
354	20240411	144300	232719250	18700	18700	18700	18700	2
355	20240411	144200	232681850	18700	18700	18700	18700	11
356	20240411	144100	232476150	18700	18700	18700	18700	0
357	20240411	144000	232476150	18700	18700	18700	18700	1
358	20240411	143900	232457450	18700	18700	18700	18700	10
359	20240411	143800	232270450	18700	18700	18700	18700	1
360	20240411	143700	232251750	18700	18700	18700	18700	4
361	20240411	143600	232176950	18700	18690	18700	18690	38
362	20240411	143500	231466570	18690	18690	18690	18690	0
363	20240411	143400	231466570	18690	18690	18690	18690	0
364	20240411	143300	231466570	18690	18690	18690	18690	0
365	20240411	143200	231466570	18690	18690	18690	18690	0
366	20240411	143100	231466570	18690	18690	18690	18690	0
367	20240411	143000	231466570	18690	18690	18690	18690	0
368	20240411	142900	231466570	18690	18690	18690	18690	0
369	20240411	142800	231466570	18690	18690	18690	18690	0
370	20240411	142700	231466570	18690	18690	18690	18690	41
371	20240411	142600	230700280	18690	18690	18690	18690	0
372	20240411	142500	230700280	18690	18690	18690	18690	0
373	20240411	142400	230700280	18690	18690	18690	18690	0
374	20240411	142300	230700280	18690	18690	18690	18690	100
375	20240411	142200	228831280	18700	18700	18700	18700	0
376	20240411	142100	228831280	18700	18700	18700	18700	0
377	20240411	142000	228831280	18700	18700	18700	18700	1
378	20240411	141900	228812580	18700	18690	18700	18690	3
379	20240411	141800	228756500	18690	18690	18690	18690	0
380	20240411	141700	228756500	18690	18690	18690	18690	60
381	20240411	141600	227635100	18700	18770	18770	18700	12
382	20240411	141500	227410560	18770	18770	18770	18770	0
383	20240411	141400	227410560	18770	18770	18770	18770	0
384	20240411	141300	227410560	18770	18770	18770	18770	0
385	20240411	141200	227410560	18770	18770	18770	18770	0
386	20240411	141100	227410560	18770	18770	18770	18770	0
387	20240411	141000	227410560	18770	18770	18770	18770	0
388	20240411	140900	227410560	18770	18770	18770	18770	0
389	20240411	140800	227410560	18770	18770	18770	18770	0
390	20240411	140700	227410560	18770	18760	18770	18690	15
391	20240411	140600	227129350	18760	18760	18760	18760	0
392	20240411	140500	227129350	18760	18760	18760	18760	0
393	20240411	140400	227129350	18760	18760	18760	18760	0
394	20240411	140300	227129350	18760	18760	18760	18760	0
395	20240411	140200	227129350	18760	18770	18770	18760	55
396	20240411	140100	226097020	18770	18690	18770	18690	3
397	20240411	140000	226040870	18740	18740	18740	18740	0
398	20240411	135900	226040870	18740	18740	18740	18740	0
399	20240411	135800	226040870	18740	18740	18740	18740	0
400	20240411	135700	226040870	18740	18740	18740	18740	0
401	20240411	135600	226040870	18740	18740	18740	18740	37
402	20240411	135500	225347490	18740	18740	18740	18740	1
403	20240411	135400	225328750	18770	18770	18770	18770	0
404	20240411	135300	225328750	18770	18770	18770	18770	0
405	20240411	135200	225328750	18770	18770	18770	18770	0
406	20240411	135100	225328750	18770	18770	18770	18770	0
407	20240411	135000	225328750	18770	18770	18770	18770	1
408	20240411	134900	225309980	18740	18740	18740	18740	0
409	20240411	134800	225309980	18740	18740	18740	18740	35
410	20240411	134700	224654080	18770	18770	18770	18770	0
411	20240411	134600	224654080	18770	18770	18770	18770	0
412	20240411	134500	224654080	18770	18770	18770	18770	0
413	20240411	134400	224654080	18770	18770	18770	18770	0
414	20240411	134300	224654080	18770	18770	18770	18770	313
415	20240411	134200	218779070	18770	18770	18770	18770	0
416	20240411	134100	218779070	18770	18770	18770	18770	0
417	20240411	134000	218779070	18770	18770	18770	18770	0
418	20240411	133900	218779070	18770	18770	18770	18770	0
419	20240411	133800	218779070	18770	18770	18770	18770	0
420	20240411	133700	218779070	18770	18770	18770	18770	0
421	20240411	133600	218779070	18770	18770	18770	18770	0
422	20240411	133500	218779070	18770	18770	18770	18770	0
423	20240411	133400	218779070	18770	18770	18770	18770	0
424	20240411	133300	218779070	18770	18770	18770	18770	0
425	20240411	133200	218779070	18770	18770	18770	18770	0
426	20240411	133100	218779070	18770	18770	18770	18770	21
427	20240411	133000	218384900	18820	18820	18820	18820	0
428	20240411	132900	218384900	18820	18820	18820	18820	0
429	20240411	132800	218384900	18820	18820	18820	18820	0
430	20240411	132700	218384900	18820	18820	18820	18820	15
431	20240411	132600	218102600	18820	18820	18820	18820	0
432	20240411	132500	218102600	18820	18820	18820	18820	30
433	20240411	132400	217538000	18880	18880	18880	18880	0
434	20240411	132300	217538000	18880	18880	18880	18880	6
435	20240411	132200	217424720	18880	18880	18880	18880	54
436	20240411	132100	216405200	18880	18820	18880	18820	1612
437	20240411	132000	186018120	18800	18740	18800	18740	794
438	20240411	131900	171120030	18740	18720	18740	18720	10
439	20240411	131800	170932770	18710	18710	18710	18710	0
440	20240411	131700	170932770	18710	18710	18710	18710	4
441	20240411	131600	170857930	18700	18650	18700	18650	818
442	20240411	131500	155581690	18630	18630	18630	18630	0
443	20240411	131400	155581690	18630	18630	18630	18630	0
444	20240411	131300	155581690	18630	18630	18630	18630	0
445	20240411	131200	155581690	18630	18630	18630	18630	0
446	20240411	131100	155581690	18630	18640	18640	18630	41
447	20240411	131000	154817750	18650	18650	18650	18650	71
448	20240411	130900	153493600	18650	18650	18650	18650	0
449	20240411	130800	153493600	18650	18650	18650	18650	0
450	20240411	130700	153493600	18650	18650	18650	18650	0
451	20240411	130600	153493600	18650	18650	18650	18650	0
452	20240411	130500	153493600	18650	18650	18650	18650	0
453	20240411	130400	153493600	18650	18650	18650	18650	0
454	20240411	130300	153493600	18650	18650	18650	18650	0
455	20240411	130200	153493600	18650	18650	18650	18650	0
456	20240411	130100	153493600	18650	18650	18650	18650	0
457	20240411	130000	153493600	18650	18650	18650	18650	1
458	20240411	125900	153474950	18650	18650	18650	18650	0
459	20240411	125800	153474950	18650	18650	18650	18650	0
460	20240411	125700	153474950	18650	18650	18650	18650	0
461	20240411	125600	153474950	18650	18650	18650	18650	0
462	20240411	125500	153474950	18650	18650	18650	18650	101
463	20240411	125400	151591300	18670	18670	18670	18670	0
464	20240411	125300	151591300	18670	18670	18670	18670	0
465	20240411	125200	151591300	18670	18670	18670	18670	0
466	20240411	125100	151591300	18670	18670	18670	18670	0
467	20240411	125000	151591300	18670	18670	18670	18670	20
468	20240411	124900	151217900	18670	18670	18670	18670	1
469	20240411	124800	151199230	18670	18660	18670	18660	26
470	20240411	124700	150713880	18590	18630	18630	18590	250
471	20240411	124600	146062400	18620	18620	18620	18620	0
472	20240411	124500	146062400	18620	18620	18620	18620	0
473	20240411	124400	146062400	18620	18620	18620	18620	0
474	20240411	124300	146062400	18620	18620	18620	18620	0
475	20240411	124200	146062400	18620	18620	18620	18620	0
476	20240411	124100	146062400	18620	18620	18620	18620	0
477	20240411	124000	146062400	18620	18620	18620	18620	0
478	20240411	123900	146062400	18620	18620	18620	18620	0
479	20240411	123800	146062400	18620	18620	18620	18620	7
480	20240411	123700	145932060	18610	18610	18610	18610	0
481	20240411	123600	145932060	18610	18610	18610	18610	0
482	20240411	123500	145932060	18610	18610	18610	18610	0
483	20240411	123400	145932060	18610	18610	18610	18610	0
484	20240411	123300	145932060	18610	18610	18610	18610	106
485	20240411	123200	143959400	18590	18590	18590	18590	12
486	20240411	123100	143736320	18590	18590	18590	18590	15
487	20240411	123000	143457470	18590	18590	18590	18590	2
488	20240411	122900	143420290	18590	18590	18590	18590	5
489	20240411	122800	143327340	18590	18590	18590	18590	0
490	20240411	122700	143327340	18590	18590	18590	18590	7
491	20240411	122600	143197210	18590	18590	18590	18590	10
492	20240411	122500	143011310	18590	18600	18600	18590	21
493	20240411	122400	142620820	18600	18590	18600	18590	38
494	20240411	122300	141914100	18580	18580	18580	18580	0
495	20240411	122200	141914100	18580	18580	18580	18580	0
496	20240411	122100	141914100	18580	18580	18580	18580	0
497	20240411	122000	141914100	18580	18580	18580	18580	10
498	20240411	121900	141728300	18580	18580	18580	18580	0
499	20240411	121800	141728300	18580	18580	18580	18580	0
500	20240411	121700	141728300	18580	18580	18580	18580	100
501	20240411	121600	139870300	18580	18580	18580	18580	9
502	20240411	121500	139703080	18590	18590	18590	18590	113
503	20240411	121400	137602410	18600	18610	18610	18600	51
504	20240411	121300	136653790	18600	18610	18610	18600	8
505	20240411	121200	136504930	18610	18610	18610	18610	200
506	20240411	121100	132782930	18600	18600	18600	18600	94
507	20240411	121000	131034530	18610	18610	18610	18610	0
508	20240411	120900	131034530	18610	18610	18610	18610	0
509	20240411	120800	131034530	18610	18610	18610	18610	124
510	20240411	120700	128726890	18670	18670	18670	18670	0
511	20240411	120600	128726890	18670	18670	18670	18670	0
512	20240411	120500	128726890	18670	18670	18670	18670	5
513	20240411	120400	128633540	18670	18670	18670	18670	16
514	20240411	120300	128334820	18670	18670	18670	18670	0
515	20240411	120200	128334820	18670	18670	18670	18670	0
516	20240411	120100	128334820	18670	18670	18670	18670	0
517	20240411	120000	128334820	18670	18670	18670	18670	0
518	20240411	115900	128334820	18670	18670	18670	18670	1
519	20240411	115800	128316150	18600	18600	18600	18600	0
520	20240411	115700	128316150	18600	18600	18600	18600	0
521	20240411	115600	128316150	18600	18600	18600	18600	0
522	20240411	115500	128316150	18600	18600	18600	18600	1
523	20240411	115400	128297550	18680	18680	18680	18680	0
524	20240411	115300	128297550	18680	18680	18680	18680	0
525	20240411	115200	128297550	18680	18680	18680	18680	0
526	20240411	115100	128297550	18680	18680	18680	18680	0
527	20240411	115000	128297550	18680	18680	18680	18680	0
528	20240411	114900	128297550	18680	18680	18680	18680	0
529	20240411	114800	128297550	18680	18680	18680	18680	0
530	20240411	114700	128297550	18680	18680	18680	18680	0
531	20240411	114600	128297550	18680	18680	18680	18680	0
532	20240411	114500	128297550	18680	18680	18680	18680	0
533	20240411	114400	128297550	18680	18680	18680	18680	10
534	20240411	114300	128110750	18590	18590	18590	18590	0
535	20240411	114200	128110750	18590	18620	18620	18590	375
536	20240411	114100	121130370	18630	18640	18640	18630	160
537	20240411	114000	118149480	18640	18640	18640	18640	15
538	20240411	113900	117869880	18690	18690	18690	18690	10
539	20240411	113800	117682980	18690	18690	18690	18690	0
540	20240411	113700	117682980	18690	18690	18690	18690	0
541	20240411	113600	117682980	18690	18690	18690	18690	0
542	20240411	113500	117682980	18690	18690	18690	18690	0
543	20240411	113400	117682980	18690	18690	18690	18690	0
544	20240411	113300	117682980	18690	18690	18690	18690	0
545	20240411	113200	117682980	18690	18690	18690	18690	0
546	20240411	113100	117682980	18690	18690	18690	18690	0
547	20240411	113000	117682980	18690	18690	18690	18690	0
548	20240411	112900	117682980	18690	18690	18690	18690	0
549	20240411	112800	117682980	18690	18690	18690	18690	66
550	20240411	112700	116449440	18640	18640	18640	18640	0
551	20240411	112600	116449440	18640	18640	18640	18640	0
552	20240411	112500	116449440	18640	18640	18640	18640	0
553	20240411	112400	116449440	18640	18640	18640	18640	0
554	20240411	112300	116449440	18640	18640	18640	18640	0
555	20240411	112200	116449440	18640	18640	18640	18640	0
556	20240411	112100	116449440	18640	18640	18640	18640	0
557	20240411	112000	116449440	18640	18640	18640	18640	0
558	20240411	111900	116449440	18640	18640	18640	18640	0
559	20240411	111800	116449440	18640	18640	18640	18640	0
560	20240411	111700	116449440	18640	18640	18640	18640	0
561	20240411	111600	116449440	18640	18640	18640	18640	0
562	20240411	111500	116449440	18640	18630	18640	18630	264
563	20240411	111400	111528490	18630	18630	18630	18630	140
564	20240411	111300	108920290	18630	18640	18640	18630	98
565	20240411	111200	107094390	18640	18640	18640	18640	1
566	20240411	111100	107075750	18650	18650	18650	18650	12
567	20240411	111000	106851950	18650	18650	18650	18650	0
568	20240411	110900	106851950	18650	18650	18650	18650	0
569	20240411	110800	106851950	18650	18680	18690	18650	123
570	20240411	110700	104555510	18680	18680	18680	18680	2
571	20240411	110600	104518150	18660	18660	18660	18660	0
572	20240411	110500	104518150	18660	18660	18660	18660	0
573	20240411	110400	104518150	18660	18660	18660	18660	0
574	20240411	110300	104518150	18660	18660	18660	18660	0
575	20240411	110200	104518150	18660	18660	18660	18660	0
576	20240411	110100	104518150	18660	18660	18660	18660	0
577	20240411	110000	104518150	18660	18660	18660	18660	0
578	20240411	105900	104518150	18660	18660	18660	18660	0
579	20240411	105800	104518150	18660	18660	18660	18660	0
580	20240411	105700	104518150	18660	18660	18660	18660	0
581	20240411	105600	104518150	18660	18660	18660	18660	0
582	20240411	105500	104518150	18660	18660	18660	18660	0
583	20240411	105400	104518150	18660	18660	18660	18660	0
584	20240411	105300	104518150	18660	18660	18660	18660	0
585	20240411	105200	104518150	18660	18690	18690	18660	2
586	20240411	105100	104480800	18690	18690	18690	18690	1
587	20240411	105000	104462110	18650	18650	18650	18650	86
588	20240411	104900	102858210	18650	18650	18650	18650	300
589	20240411	104800	97263210	18650	18650	18650	18650	55
590	20240411	104700	96237460	18640	18650	18650	18640	38
591	20240411	104600	95529040	18650	18650	18650	18650	0
592	20240411	104500	95529040	18650	18650	18650	18650	10
593	20240411	104400	95342540	18650	18650	18650	18650	0
594	20240411	104300	95342540	18650	18650	18650	18650	0
595	20240411	104200	95342540	18650	18650	18650	18650	4
596	20240411	104100	95267940	18650	18650	18650	18650	0
597	20240411	104000	95267940	18650	18650	18650	18650	0
598	20240411	103900	95267940	18650	18650	18650	18650	60
599	20240411	103800	94148940	18700	18700	18700	18700	0
600	20240411	103700	94148940	18700	18700	18700	18700	0
601	20240411	103600	94148940	18700	18700	18700	18700	0
602	20240411	103500	94148940	18700	18700	18700	18700	0
603	20240411	103400	94148940	18700	18700	18700	18700	0
604	20240411	103300	94148940	18700	18700	18700	18700	0
605	20240411	103200	94148940	18700	18700	18700	18700	0
606	20240411	103100	94148940	18700	18700	18700	18700	0
607	20240411	103000	94148940	18700	18700	18700	18700	0
608	20240411	102900	94148940	18700	18700	18700	18700	0
609	20240411	102800	94148940	18700	18700	18700	18700	30
610	20240411	102700	93587940	18700	18700	18700	18700	0
611	20240411	102600	93587940	18700	18700	18700	18700	0
612	20240411	102500	93587940	18700	18700	18700	18700	1
613	20240411	102400	93569240	18700	18700	18700	18700	7
614	20240411	102300	93438340	18700	18700	18700	18700	0
615	20240411	102200	93438340	18700	18700	18700	18700	0
616	20240411	102100	93438340	18700	18690	18700	18690	30
617	20240411	102000	92877430	18700	18700	18700	18700	0
618	20240411	101900	92877430	18700	18700	18700	18700	0
619	20240411	101800	92877430	18700	18700	18700	18700	40
620	20240411	101700	92129430	18700	18700	18700	18700	0
621	20240411	101600	92129430	18700	18700	18700	18700	0
622	20240411	101500	92129430	18700	18700	18700	18700	0
623	20240411	101400	92129430	18700	18700	18700	18700	0
624	20240411	101300	92129430	18700	18700	18700	18700	0
625	20240411	101200	92129430	18700	18700	18700	18700	0
626	20240411	101100	92129430	18700	18700	18700	18700	0
627	20240411	101000	92129430	18700	18700	18700	18700	1
628	20240411	100900	92110730	18690	18700	18700	18690	331
629	20240411	100800	85921510	18650	18650	18650	18650	0
630	20240411	100700	85921510	18650	18650	18650	18650	1
631	20240411	100600	85902860	18700	18700	18700	18700	0
632	20240411	100500	85902860	18700	18700	18700	18700	0
633	20240411	100400	85902860	18700	18700	18700	18700	1
634	20240411	100300	85884160	18700	18700	18700	18700	1
635	20240411	100200	85865460	18700	18700	18700	18700	5
636	20240411	100100	85771960	18700	18700	18700	18700	2
637	20240411	100000	85734560	18700	18700	18700	18700	32
638	20240411	095900	85136160	18700	18700	18700	18700	0
639	20240411	095800	85136160	18700	18700	18700	18700	3
640	20240411	095700	85080060	18700	18700	18700	18700	4
641	20240411	095600	85005260	18700	18700	18700	18700	0
642	20240411	095500	85005260	18700	18700	18700	18700	0
643	20240411	095400	85005260	18700	18700	18700	18700	0
644	20240411	095300	85005260	18700	18700	18700	18700	81
645	20240411	095200	83490560	18700	18700	18700	18700	0
646	20240411	095100	83490560	18700	18700	18700	18700	3
647	20240411	095000	83434460	18700	18700	18700	18700	0
648	20240411	094900	83434460	18700	18700	18700	18700	11
649	20240411	094800	83228760	18630	18630	18630	18630	100
650	20240411	094700	81365760	18700	18700	18700	18700	0
651	20240411	094600	81365760	18700	18700	18700	18700	0
652	20240411	094500	81365760	18700	18700	18700	18700	193
653	20240411	094400	77756660	18700	18690	18700	18690	70
654	20240411	094300	76448260	18690	18680	18690	18680	11
655	20240411	094200	76242770	18690	18690	18690	18690	0
656	20240411	094100	76242770	18690	18690	18690	18690	26
657	20240411	094000	75756830	18690	18690	18690	18690	0
658	20240411	093900	75756830	18690	18690	18690	18690	0
659	20240411	093800	75756830	18690	18690	18690	18690	167
660	20240411	093700	72635600	18690	18690	18690	18690	1
661	20240411	093600	72616910	18690	18690	18690	18690	0
662	20240411	093500	72616910	18690	18690	18690	18690	0
663	20240411	093400	72616910	18690	18690	18690	18690	1
664	20240411	093300	72598220	18620	18620	18620	18620	0
665	20240411	093200	72598220	18620	18620	18620	18620	4
666	20240411	093100	72523740	18690	18690	18690	18690	0
667	20240411	093000	72523740	18690	18690	18690	18690	1
668	20240411	092900	72505050	18690	18690	18690	18690	0
669	20240411	092800	72505050	18690	18690	18690	18690	0
670	20240411	092700	72505050	18690	18690	18690	18690	0
671	20240411	092600	72505050	18690	18690	18690	18690	0
672	20240411	092500	72505050	18690	18690	18690	18690	0
673	20240411	092400	72505050	18690	18690	18690	18690	10
674	20240411	092300	72318150	18610	18610	18610	18610	0
675	20240411	092200	72318150	18610	18590	18610	18590	272
676	20240411	092100	67256640	18590	18590	18590	18590	44
677	20240411	092000	66438680	18560	18560	18560	18560	0
678	20240411	091900	66438680	18560	18560	18560	18560	0
679	20240411	091800	66438680	18560	18570	18570	18560	561
680	20240411	091700	56026510	18570	18580	18580	18570	91
681	20240411	091600	54336560	18600	18610	18610	18600	54
682	20240411	091500	53332080	18600	18630	18630	18600	446
683	20240411	091400	45032520	18720	18720	18720	18720	5
684	20240411	091300	44938920	18720	18720	18720	18720	1
685	20240411	091200	44920200	18630	18630	18630	18630	66
686	20240411	091100	43690620	18740	18740	18740	18740	50
687	20240411	091000	42753620	18740	18750	18750	18740	4
688	20240411	090900	42678640	18790	18790	18790	18790	7
689	20240411	090800	42547110	18600	18600	18600	18600	256
690	20240411	090700	37785510	18600	18600	18600	18600	231
691	20240411	090600	33488910	18690	18830	18830	18690	31
692	20240411	090500	32909380	18690	18690	18690	18690	103
693	20240411	090400	30984310	18690	18690	18730	18690	878
694	20240411	090300	14566920	18690	18690	18690	18690	110
695	20240411	090200	12511020	18690	18690	18690	18690	0
696	20240411	090100	12511020	18690	18690	18690	18690	214
697	20240411	090000	8511360	18540	18540	18540	18540	449