KissMeData/065680/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	193100	988958060	18900	18900	18900	18900	1322
3	20240409	193000	988958060	18900	18900	18900	18900	0
4	20240409	192900	988958060	18900	18900	18900	18900	0
5	20240409	192800	988958060	18900	18900	18900	18900	0
6	20240409	192700	988958060	18900	18900	18900	18900	0
7	20240409	192600	988958060	18900	18900	18900	18900	0
8	20240409	192500	988958060	18900	18900	18900	18900	0
9	20240409	192400	988958060	18900	18900	18900	18900	0
10	20240409	192300	988958060	18900	18900	18900	18900	0
11	20240409	192200	988958060	18900	18900	18900	18900	0
12	20240409	192100	988958060	18900	18900	18900	18900	0
13	20240409	192000	988958060	18900	18900	18900	18900	0
14	20240409	191900	988958060	18900	18900	18900	18900	0
15	20240409	191800	988958060	18900	18900	18900	18900	0
16	20240409	191700	988958060	18900	18900	18900	18900	0
17	20240409	191600	988958060	18900	18900	18900	18900	0
18	20240409	191500	988958060	18900	18900	18900	18900	0
19	20240409	191400	988958060	18900	18900	18900	18900	0
20	20240409	191300	988958060	18900	18900	18900	18900	0
21	20240409	191200	988958060	18900	18900	18900	18900	0
22	20240409	191100	988958060	18900	18900	18900	18900	0
23	20240409	191000	988958060	18900	18900	18900	18900	0
24	20240409	190900	988958060	18900	18900	18900	18900	0
25	20240409	190800	988958060	18900	18900	18900	18900	0
26	20240409	190700	988958060	18900	18900	18900	18900	0
27	20240409	190600	988958060	18900	18900	18900	18900	0
28	20240409	190500	988958060	18900	18900	18900	18900	0
29	20240409	190400	988958060	18900	18900	18900	18900	0
30	20240409	190300	988958060	18900	18900	18900	18900	0
31	20240409	190200	988958060	18900	18900	18900	18900	0
32	20240409	190100	988958060	18900	18900	18900	18900	1322
33	20240409	190000	988958060	18900	18900	18900	18900	0
34	20240409	185900	988958060	18900	18900	18900	18900	0
35	20240409	185800	988958060	18900	18900	18900	18900	0
36	20240409	185700	988958060	18900	18900	18900	18900	0
37	20240409	185600	988958060	18900	18900	18900	18900	0
38	20240409	185500	988958060	18900	18900	18900	18900	0
39	20240409	185400	988958060	18900	18900	18900	18900	0
40	20240409	185300	988958060	18900	18900	18900	18900	0
41	20240409	185200	988958060	18900	18900	18900	18900	0
42	20240409	185100	988958060	18900	18900	18900	18900	0
43	20240409	185000	988958060	18900	18900	18900	18900	0
44	20240409	184900	988958060	18900	18900	18900	18900	0
45	20240409	184800	988958060	18900	18900	18900	18900	0
46	20240409	184700	988958060	18900	18900	18900	18900	0
47	20240409	184600	988958060	18900	18900	18900	18900	0
48	20240409	184500	988958060	18900	18900	18900	18900	0
49	20240409	184400	988958060	18900	18900	18900	18900	0
50	20240409	184300	988958060	18900	18900	18900	18900	0
51	20240409	184200	988958060	18900	18900	18900	18900	0
52	20240409	184100	988958060	18900	18900	18900	18900	0
53	20240409	184000	988958060	18900	18900	18900	18900	0
54	20240409	183900	988958060	18900	18900	18900	18900	0
55	20240409	183800	988958060	18900	18900	18900	18900	0
56	20240409	183700	988958060	18900	18900	18900	18900	0
57	20240409	183600	988958060	18900	18900	18900	18900	0
58	20240409	183500	988958060	18900	18900	18900	18900	0
59	20240409	183400	988958060	18900	18900	18900	18900	0
60	20240409	183300	988958060	18900	18900	18900	18900	0
61	20240409	183200	988958060	18900	18900	18900	18900	0
62	20240409	183100	988958060	18900	18900	18900	18900	1322
63	20240409	183000	988958060	18900	18900	18900	18900	0
64	20240409	182900	988958060	18900	18900	18900	18900	0
65	20240409	182800	988958060	18900	18900	18900	18900	0
66	20240409	182700	988958060	18900	18900	18900	18900	0
67	20240409	182600	988958060	18900	18900	18900	18900	0
68	20240409	182500	988958060	18900	18900	18900	18900	0
69	20240409	182400	988958060	18900	18900	18900	18900	0
70	20240409	182300	988958060	18900	18900	18900	18900	0
71	20240409	182200	988958060	18900	18900	18900	18900	0
72	20240409	182100	988958060	18900	18900	18900	18900	0
73	20240409	182000	988958060	18900	18900	18900	18900	0
74	20240409	181900	988958060	18900	18900	18900	18900	0
75	20240409	181800	988958060	18900	18900	18900	18900	0
76	20240409	181700	988958060	18900	18900	18900	18900	0
77	20240409	181600	988958060	18900	18900	18900	18900	0
78	20240409	181500	988958060	18900	18900	18900	18900	0
79	20240409	181400	988958060	18900	18900	18900	18900	0
80	20240409	181300	988958060	18900	18900	18900	18900	0
81	20240409	181200	988958060	18900	18900	18900	18900	0
82	20240409	181100	988958060	18900	18900	18900	18900	0
83	20240409	181000	988958060	18900	18900	18900	18900	0
84	20240409	180900	988958060	18900	18900	18900	18900	0
85	20240409	180800	988958060	18900	18900	18900	18900	0
86	20240409	180700	988958060	18900	18900	18900	18900	0
87	20240409	180600	988958060	18900	18900	18900	18900	0
88	20240409	180500	988958060	18900	18900	18900	18900	0
89	20240409	180400	988958060	18900	18900	18900	18900	0
90	20240409	180300	988958060	18900	18900	18900	18900	0
91	20240409	180200	988958060	18900	18900	18900	18900	0
92	20240409	180100	988958060	18900	18900	18900	18900	1322
93	20240409	180000	988958060	18900	18900	18900	18900	0
94	20240409	175900	988958060	18900	18900	18900	18900	0
95	20240409	175800	988958060	18900	18900	18900	18900	0
96	20240409	175700	988958060	18900	18900	18900	18900	0
97	20240409	175600	988958060	18900	18900	18900	18900	0
98	20240409	175500	988958060	18900	18900	18900	18900	0
99	20240409	175400	988958060	18900	18900	18900	18900	0
100	20240409	175300	988958060	18900	18900	18900	18900	0
101	20240409	175200	988958060	18900	18900	18900	18900	0
102	20240409	175100	988958060	18900	18900	18900	18900	0
103	20240409	175000	988958060	18900	18900	18900	18900	0
104	20240409	174900	988958060	18900	18900	18900	18900	0
105	20240409	174800	988958060	18900	18900	18900	18900	0
106	20240409	174700	988958060	18900	18900	18900	18900	0
107	20240409	174600	988958060	18900	18900	18900	18900	0
108	20240409	174500	988958060	18900	18900	18900	18900	0
109	20240409	174400	988958060	18900	18900	18900	18900	0
110	20240409	174300	988958060	18900	18900	18900	18900	0
111	20240409	174200	988958060	18900	18900	18900	18900	0
112	20240409	174100	988958060	18900	18900	18900	18900	0
113	20240409	174000	988958060	18900	18900	18900	18900	0
114	20240409	173900	988958060	18900	18900	18900	18900	0
115	20240409	173800	988958060	18900	18900	18900	18900	0
116	20240409	173700	988958060	18900	18900	18900	18900	0
117	20240409	173600	988958060	18900	18900	18900	18900	0
118	20240409	173500	988958060	18900	18900	18900	18900	0
119	20240409	173400	988958060	18900	18900	18900	18900	0
120	20240409	173300	988958060	18900	18900	18900	18900	0
121	20240409	173200	988958060	18900	18900	18900	18900	0
122	20240409	173100	988958060	18900	18900	18900	18900	1322
123	20240409	173000	988958060	18900	18900	18900	18900	0
124	20240409	172900	988958060	18900	18900	18900	18900	0
125	20240409	172800	988958060	18900	18900	18900	18900	0
126	20240409	172700	988958060	18900	18900	18900	18900	0
127	20240409	172600	988958060	18900	18900	18900	18900	0
128	20240409	172500	988958060	18900	18900	18900	18900	0
129	20240409	172400	988958060	18900	18900	18900	18900	0
130	20240409	172300	988958060	18900	18900	18900	18900	0
131	20240409	172200	988958060	18900	18900	18900	18900	0
132	20240409	172100	988958060	18900	18900	18900	18900	0
133	20240409	172000	988958060	18900	18900	18900	18900	0
134	20240409	171900	988958060	18900	18900	18900	18900	0
135	20240409	171800	988958060	18900	18900	18900	18900	0
136	20240409	171700	988958060	18900	18900	18900	18900	0
137	20240409	171600	988958060	18900	18900	18900	18900	0
138	20240409	171500	988958060	18900	18900	18900	18900	0
139	20240409	171400	988958060	18900	18900	18900	18900	0
140	20240409	171300	988958060	18900	18900	18900	18900	0
141	20240409	171200	988958060	18900	18900	18900	18900	0
142	20240409	171100	988958060	18900	18900	18900	18900	0
143	20240409	171000	988958060	18900	18900	18900	18900	0
144	20240409	170900	988958060	18900	18900	18900	18900	0
145	20240409	170800	988958060	18900	18900	18900	18900	0
146	20240409	170700	988958060	18900	18900	18900	18900	0
147	20240409	170600	988958060	18900	18900	18900	18900	0
148	20240409	170500	988958060	18900	18900	18900	18900	0
149	20240409	170400	988958060	18900	18900	18900	18900	0
150	20240409	170300	988958060	18900	18900	18900	18900	0
151	20240409	170200	988958060	18900	18900	18900	18900	0
152	20240409	170100	988958060	18900	18900	18900	18900	1322
153	20240409	170000	988958060	18900	18900	18900	18900	0
154	20240409	165900	988958060	18900	18900	18900	18900	0
155	20240409	165800	988958060	18900	18900	18900	18900	0
156	20240409	165700	988958060	18900	18900	18900	18900	0
157	20240409	165600	988958060	18900	18900	18900	18900	0
158	20240409	165500	988958060	18900	18900	18900	18900	0
159	20240409	165400	988958060	18900	18900	18900	18900	0
160	20240409	165300	988958060	18900	18900	18900	18900	0
161	20240409	165200	988958060	18900	18900	18900	18900	0
162	20240409	165100	988958060	18900	18900	18900	18900	0
163	20240409	165000	988958060	18900	18900	18900	18900	0
164	20240409	164900	988958060	18900	18900	18900	18900	0
165	20240409	164800	988958060	18900	18900	18900	18900	0
166	20240409	164700	988958060	18900	18900	18900	18900	0
167	20240409	164600	988958060	18900	18900	18900	18900	0
168	20240409	164500	988958060	18900	18900	18900	18900	0
169	20240409	164400	988958060	18900	18900	18900	18900	0
170	20240409	164300	988958060	18900	18900	18900	18900	0
171	20240409	164200	988958060	18900	18900	18900	18900	0
172	20240409	164100	988958060	18900	18900	18900	18900	0
173	20240409	164000	988958060	18900	18900	18900	18900	0
174	20240409	163900	988958060	18900	18900	18900	18900	0
175	20240409	163800	988958060	18900	18900	18900	18900	0
176	20240409	163700	988958060	18900	18900	18900	18900	0
177	20240409	163600	988958060	18900	18900	18900	18900	0
178	20240409	163500	988958060	18900	18900	18900	18900	0
179	20240409	163400	988958060	18900	18900	18900	18900	0
180	20240409	163300	988958060	18900	18900	18900	18900	0
181	20240409	163200	988958060	18900	18900	18900	18900	0
182	20240409	163100	988958060	18900	18900	18900	18900	1322
183	20240409	163000	988958060	18900	18900	18900	18900	0
184	20240409	162900	988958060	18900	18900	18900	18900	0
185	20240409	162800	988958060	18900	18900	18900	18900	0
186	20240409	162700	988958060	18900	18900	18900	18900	0
187	20240409	162600	988958060	18900	18900	18900	18900	0
188	20240409	162500	988958060	18900	18900	18900	18900	0
189	20240409	162400	988958060	18900	18900	18900	18900	0
190	20240409	162300	988958060	18900	18900	18900	18900	0
191	20240409	162200	988958060	18900	18900	18900	18900	0
192	20240409	162100	988958060	18900	18900	18900	18900	0
193	20240409	162000	988958060	18900	18900	18900	18900	0
194	20240409	161900	988958060	18900	18900	18900	18900	0
195	20240409	161800	988958060	18900	18900	18900	18900	0
196	20240409	161700	988958060	18900	18900	18900	18900	0
197	20240409	161600	988958060	18900	18900	18900	18900	0
198	20240409	161500	988958060	18900	18900	18900	18900	0
199	20240409	161400	988958060	18900	18900	18900	18900	0
200	20240409	161300	988958060	18900	18900	18900	18900	0
201	20240409	161200	988958060	18900	18900	18900	18900	0
202	20240409	161100	988958060	18900	18900	18900	18900	0
203	20240409	161000	988958060	18900	18900	18900	18900	0
204	20240409	160900	988958060	18900	18900	18900	18900	0
205	20240409	160800	988958060	18900	18900	18900	18900	0
206	20240409	160700	988958060	18900	18900	18900	18900	0
207	20240409	160600	988958060	18900	18900	18900	18900	0
208	20240409	160500	988958060	18900	18900	18900	18900	0
209	20240409	160400	988958060	18900	18900	18900	18900	0
210	20240409	160300	988958060	18900	18900	18900	18900	0
211	20240409	160200	988958060	18900	18900	18900	18900	0
212	20240409	160100	988958060	18900	18900	18900	18900	1322
213	20240409	160000	988958060	18900	18900	18900	18900	0
214	20240409	155900	988958060	18900	18900	18900	18900	0
215	20240409	155800	988958060	18900	18900	18900	18900	0
216	20240409	155700	988958060	18900	18900	18900	18900	0
217	20240409	155600	988958060	18900	18900	18900	18900	0
218	20240409	155500	988958060	18900	18900	18900	18900	0
219	20240409	155400	988958060	18900	18900	18900	18900	0
220	20240409	155300	988958060	18900	18900	18900	18900	0
221	20240409	155200	988958060	18900	18900	18900	18900	0
222	20240409	155100	988958060	18900	18900	18900	18900	0
223	20240409	155000	988958060	18900	18900	18900	18900	0
224	20240409	154900	988958060	18900	18900	18900	18900	0
225	20240409	154800	988958060	18900	18900	18900	18900	0
226	20240409	154700	988958060	18900	18900	18900	18900	0
227	20240409	154600	988958060	18900	18900	18900	18900	0
228	20240409	154500	988958060	18900	18900	18900	18900	0
229	20240409	154400	988958060	18900	18900	18900	18900	0
230	20240409	154300	988958060	18900	18900	18900	18900	0
231	20240409	154200	988958060	18900	18900	18900	18900	0
232	20240409	154100	988958060	18900	18900	18900	18900	0
233	20240409	154000	988958060	18900	18900	18900	18900	0
234	20240409	153900	988958060	18900	18900	18900	18900	0
235	20240409	153800	988958060	18900	18900	18900	18900	0
236	20240409	153700	988958060	18900	18900	18900	18900	0
237	20240409	153600	988958060	18900	18900	18900	18900	0
238	20240409	153500	988958060	18900	18900	18900	18900	0
239	20240409	153400	988958060	18900	18900	18900	18900	0
240	20240409	153300	988958060	18900	18900	18900	18900	0
241	20240409	153200	988958060	18900	18900	18900	18900	0
242	20240409	153100	988958060	18900	18900	18900	18900	1322
243	20240409	153000	988958060	18900	18900	18900	18900	1322
244	20240409	152900	963972260	18890	18890	18890	18890	0
245	20240409	152800	963972260	18890	18890	18890	18890	0
246	20240409	152700	963972260	18890	18890	18890	18890	0
247	20240409	152600	963972260	18890	18890	18890	18890	0
248	20240409	152500	963972260	18890	18890	18890	18890	0
249	20240409	152400	963972260	18890	18890	18890	18890	0
250	20240409	152300	963972260	18890	18890	18890	18890	0
251	20240409	152200	963972260	18890	18890	18890	18890	0
252	20240409	152100	963972260	18890	18890	18890	18890	0
253	20240409	152000	963972260	18890	18890	18890	18890	0
254	20240409	151900	963972260	18890	18850	18900	18830	808
255	20240409	151800	948750900	18880	18880	18880	18880	55
256	20240409	151700	947712500	18900	18880	18900	18880	401
257	20240409	151600	940139860	18840	18850	18850	18840	88
258	20240409	151500	938481790	18860	18860	18860	18860	109
259	20240409	151400	936426050	18880	18880	18880	18880	42
260	20240409	151300	935633090	18880	18900	18900	18870	107
261	20240409	151200	933612960	18900	18890	18900	18890	3
262	20240409	151100	933556270	18900	18890	18900	18880	168
263	20240409	151000	930383870	18900	18910	18920	18900	131
264	20240409	150900	927907920	18920	18920	18920	18920	15
265	20240409	150800	927624120	18940	18940	18940	18940	0
266	20240409	150700	927624120	18940	18940	18940	18940	10
267	20240409	150600	927434720	18940	18940	18940	18940	0
268	20240409	150500	927434720	18940	18940	18940	18940	0
269	20240409	150400	927434720	18940	18940	18940	18940	0
270	20240409	150300	927434720	18940	18940	18940	18940	0
271	20240409	150200	927434720	18940	18940	18940	18940	0
272	20240409	150100	927434720	18940	18940	18940	18940	2
273	20240409	150000	927396840	18940	18930	18940	18930	281
274	20240409	145900	922076970	18930	18930	18930	18930	0
275	20240409	145800	922076970	18930	18930	18930	18930	0
276	20240409	145700	922076970	18930	18930	18930	18930	0
277	20240409	145600	922076970	18930	18930	18930	18930	0
278	20240409	145500	922076970	18930	18950	18950	18900	1900
279	20240409	145400	886101900	18980	18950	18980	18950	349
280	20240409	145300	879488290	18940	18950	18950	18940	14
281	20240409	145200	879223080	18980	18960	18980	18960	56
282	20240409	145100	878161280	19000	18990	19000	18990	5
283	20240409	145000	878066320	18970	18990	19000	18970	48
284	20240409	144900	877155290	19000	19020	19020	18990	7
285	20240409	144800	877022270	19000	18970	19020	18940	44
286	20240409	144700	876186290	19020	19020	19020	19020	0
287	20240409	144600	876186290	19020	19020	19020	19020	0
288	20240409	144500	876186290	19020	18980	19020	18980	4
289	20240409	144400	876110330	18980	18980	18980	18980	0
290	20240409	144300	876110330	18980	18970	18980	18970	108
291	20240409	144200	874061090	18970	18970	18970	18970	50
292	20240409	144100	873112590	18980	18980	18980	18980	0
293	20240409	144000	873112590	18980	18980	18980	18980	0
294	20240409	143900	873112590	18980	18980	18980	18980	0
295	20240409	143800	873112590	18980	18980	18980	18980	0
296	20240409	143700	873112590	18980	18980	18980	18980	0
297	20240409	143600	873112590	18980	18980	18980	18980	0
298	20240409	143500	873112590	18980	18980	18980	18980	0
299	20240409	143400	873112590	18980	18980	18980	18980	0
300	20240409	143300	873112590	18980	18930	18980	18930	3
301	20240409	143200	873055700	18980	18930	18980	18930	21
302	20240409	143100	872657970	18980	18980	18980	18980	10
303	20240409	143000	872468170	18980	18980	18980	18980	50
304	20240409	142900	871519170	18980	18980	18980	18980	70
305	20240409	142800	870190570	18980	18980	18980	18980	0
306	20240409	142700	870190570	18980	18980	18980	18980	0
307	20240409	142600	870190570	18980	18980	18980	18980	1
308	20240409	142500	870171590	18980	18980	18980	18980	2
309	20240409	142400	870133630	18940	18940	18940	18940	0
310	20240409	142300	870133630	18940	18940	18940	18930	134
311	20240409	142200	867595980	18930	18930	18930	18930	0
312	20240409	142100	867595980	18930	18930	18930	18930	0
313	20240409	142000	867595980	18930	19030	19030	18930	294
314	20240409	141900	862020560	19030	19030	19030	19030	0
315	20240409	141800	862020560	19030	19030	19030	18980	265
316	20240409	141700	856990600	19010	19010	19010	19010	51
317	20240409	141600	856021090	19030	19030	19030	19030	0
318	20240409	141500	856021090	19030	19030	19030	19030	0
319	20240409	141400	856021090	19030	19030	19030	19030	0
320	20240409	141300	856021090	19030	19030	19030	19030	0
321	20240409	141200	856021090	19030	19030	19030	19030	2
322	20240409	141100	855983030	19010	19010	19010	19010	1
323	20240409	141000	855964020	19030	19030	19030	19030	7
324	20240409	140900	855830810	19030	19030	19030	19030	0
325	20240409	140800	855830810	19030	19030	19030	19030	2
326	20240409	140700	855792750	18980	18980	18980	18980	0
327	20240409	140600	855792750	18980	18980	18980	18980	0
328	20240409	140500	855792750	18980	18980	18980	18980	0
329	20240409	140400	855792750	18980	18980	18980	18980	13
330	20240409	140300	855546010	19030	19030	19030	19030	0
331	20240409	140200	855546010	19030	19030	19030	19030	0
332	20240409	140100	855546010	19030	19030	19030	19030	0
333	20240409	140000	855546010	19030	19030	19030	19030	0
334	20240409	135900	855546010	19030	18970	19030	18970	427
335	20240409	135800	847424250	19020	18910	19020	18910	44
336	20240409	135700	846590960	18910	18910	18910	18910	61
337	20240409	135600	845437450	18920	18920	18920	18920	4
338	20240409	135500	845361770	18920	18970	18970	18920	53
339	20240409	135400	844357410	18920	19020	19020	18920	34
340	20240409	135300	843710930	18970	18970	18970	18970	8
341	20240409	135200	843559170	19020	19020	19020	19020	0
342	20240409	135100	843559170	19020	19000	19020	19000	12
343	20240409	135000	843331150	19000	18950	19000	18950	20
344	20240409	134900	842951300	19000	19000	19000	19000	2
345	20240409	134800	842913300	18900	18900	19000	18900	202
346	20240409	134700	839095300	18900	18900	18900	18900	50
347	20240409	134600	838150300	19000	18900	19000	18900	306
348	20240409	134500	832366700	19000	19000	19000	19000	0
349	20240409	134400	832366700	19000	19000	19000	18950	50
350	20240409	134300	831416750	18990	18990	18990	18990	215
351	20240409	134200	827333900	18990	18990	18990	18990	0
352	20240409	134100	827333900	18990	18990	18990	18990	0
353	20240409	134000	827333900	18990	18940	18990	18940	4
354	20240409	133900	827258040	18990	18990	18990	18990	0
355	20240409	133800	827258040	18990	18990	18990	18990	2
356	20240409	133700	827220060	18880	18890	18890	18880	352
357	20240409	133600	820572780	18890	18880	18890	18880	213
358	20240409	133500	816549440	18940	18940	18940	18940	0
359	20240409	133400	816549440	18940	18940	18940	18940	0
360	20240409	133300	816549440	18940	18940	18940	18940	2
361	20240409	133200	816511560	18850	18910	18990	18850	796
362	20240409	133100	801498930	19000	18950	19000	18950	12
363	20240409	133000	801271480	19000	19000	19000	19000	0
364	20240409	132900	801271480	19000	19000	19000	18890	4
365	20240409	132800	801195590	19000	19000	19000	19000	0
366	20240409	132700	801195590	19000	19000	19000	19000	0
367	20240409	132600	801195590	19000	19000	19000	19000	0
368	20240409	132500	801195590	19000	19000	19000	19000	0
369	20240409	132400	801195590	19000	18960	19000	18960	7
370	20240409	132300	801062790	19000	19000	19000	19000	5
371	20240409	132200	800967790	19050	19050	19050	19050	0
372	20240409	132100	800967790	19050	18990	19050	18880	321
373	20240409	132000	794888940	19060	19000	19060	19000	5
374	20240409	131900	794793860	19060	19030	19060	19030	63
375	20240409	131800	793594910	19030	19030	19030	19030	670
376	20240409	131700	780844810	19030	19020	19030	19020	3
377	20240409	131600	780787730	19030	19020	19030	19020	114
378	20240409	131500	778619430	19020	19020	19020	19020	0
379	20240409	131400	778619430	19020	18980	19020	18980	12
380	20240409	131300	778391590	19020	18980	19020	18980	12
381	20240409	131200	778163750	18970	18970	18970	18970	2
382	20240409	131100	778125810	19020	19020	19020	19020	0
383	20240409	131000	778125810	19020	19020	19020	19020	0
384	20240409	130900	778125810	19020	19020	19020	19020	0
385	20240409	130800	778125810	19020	19020	19020	19020	0
386	20240409	130700	778125810	19020	19020	19020	19020	2
387	20240409	130600	778087770	19030	18940	19030	18870	586
388	20240409	130500	766987880	19010	19010	19010	19010	0
389	20240409	130400	766987880	19010	18940	19010	18940	5
390	20240409	130300	766893090	19010	19010	19010	19010	0
391	20240409	130200	766893090	19010	19010	19010	19010	0
392	20240409	130100	766893090	19010	18960	19010	18960	3
393	20240409	130000	766836160	19010	19010	19010	19010	5
394	20240409	125900	766741110	19010	19010	19010	19010	0
395	20240409	125800	766741110	19010	19010	19010	19010	2
396	20240409	125700	766703090	19020	19020	19020	19020	1
397	20240409	125600	766684070	19020	19020	19020	19020	0
398	20240409	125500	766684070	19020	19020	19020	18900	54
399	20240409	125400	765662220	18970	18970	18970	18970	1
400	20240409	125300	765643250	19020	19020	19020	19020	0
401	20240409	125200	765643250	19020	19020	19020	19020	0
402	20240409	125100	765643250	19020	19020	19020	19020	2
403	20240409	125000	765605210	18970	18970	18970	18970	1
404	20240409	124900	765586240	19020	19020	19020	19020	0
405	20240409	124800	765586240	19020	19010	19020	19010	20
406	20240409	124700	765205960	18870	18920	19020	18870	314
407	20240409	124600	759275520	19030	18970	19030	18970	212
408	20240409	124500	755243310	19020	19020	19020	19020	0
409	20240409	124400	755243310	19020	19020	19020	19020	10
410	20240409	124300	755053110	19020	19020	19020	19020	0
411	20240409	124200	755053110	19020	19020	19020	19020	0
412	20240409	124100	755053110	19020	19020	19020	19020	10
413	20240409	124000	754862910	19020	19020	19020	19020	10
414	20240409	123900	754672710	19020	18970	19020	18970	8
415	20240409	123800	754520900	19030	19020	19030	19020	3
416	20240409	123700	754463820	19030	19030	19030	19030	0
417	20240409	123600	754463820	19030	19030	19030	19020	14
418	20240409	123500	754197420	19030	19030	19030	19030	0
419	20240409	123400	754197420	19030	19030	19030	19030	0
420	20240409	123300	754197420	19030	19030	19030	19030	2
421	20240409	123200	754159360	19020	18970	19030	18970	76
422	20240409	123100	752717420	19030	19030	19030	19030	23
423	20240409	123000	752279730	19030	19030	19030	19030	0
424	20240409	122900	752279730	19030	19030	19030	19030	0
425	20240409	122800	752279730	19030	19030	19030	19030	0
426	20240409	122700	752279730	19030	19030	19030	19030	0
427	20240409	122600	752279730	19030	19030	19030	19030	2
428	20240409	122500	752241670	19020	19020	19020	19020	10
429	20240409	122400	752051470	19030	19030	19030	19030	0
430	20240409	122300	752051470	19030	18980	19030	18960	5
431	20240409	122200	751956450	19000	19000	19030	19000	25
432	20240409	122100	751481200	19000	18930	19030	18870	323
433	20240409	122000	745383120	19030	19030	19030	19030	0
434	20240409	121900	745383120	19030	19030	19030	19030	0
435	20240409	121800	745383120	19030	19030	19030	19030	0
436	20240409	121700	745383120	19030	19030	19030	19030	0
437	20240409	121600	745383120	19030	18980	19030	18980	2
438	20240409	121500	745345110	18930	18930	18930	18930	1
439	20240409	121400	745326180	19030	19030	19030	19030	0
440	20240409	121300	745326180	19030	19030	19030	19030	0
441	20240409	121200	745326180	19030	19030	19030	19030	0
442	20240409	121100	745326180	19030	19030	19030	19030	0
443	20240409	121000	745326180	19030	19030	19030	19030	0
444	20240409	120900	745326180	19030	19030	19030	19030	0
445	20240409	120800	745326180	19030	19030	19030	19030	0
446	20240409	120700	745326180	19030	19030	19030	19030	0
447	20240409	120600	745326180	19030	19030	19030	19030	0
448	20240409	120500	745326180	19030	19030	19030	19030	0
449	20240409	120400	745326180	19030	18960	19030	18960	43
450	20240409	120300	744510110	18960	18960	18960	18960	0
451	20240409	120200	744510110	18960	18960	18960	18960	0
452	20240409	120100	744510110	18960	18920	18960	18920	3
453	20240409	120000	744453310	18880	18880	18880	18880	30
454	20240409	115900	743886910	18880	18880	18880	18880	0
455	20240409	115800	743886910	18880	18880	18880	18880	14
456	20240409	115700	743622590	18880	18880	18880	18880	0
457	20240409	115600	743622590	18880	18880	18880	18880	18
458	20240409	115500	743282750	19000	19020	19020	18870	476
459	20240409	115400	734296440	19010	19010	19010	19010	5
460	20240409	115300	734201390	19030	19030	19030	19030	0
461	20240409	115200	734201390	19030	19030	19030	19030	0
462	20240409	115100	734201390	19030	18950	19030	18890	642
463	20240409	115000	722040570	18960	18960	18960	18960	1
464	20240409	114900	722021610	19060	19060	19060	19060	0
465	20240409	114800	722021610	19060	19060	19060	19060	0
466	20240409	114700	722021610	19060	18980	19060	18980	37
467	20240409	114600	721318480	18910	19030	19030	18910	324
468	20240409	114500	715190200	19060	19060	19060	19060	0
469	20240409	114400	715190200	19060	19060	19060	19060	0
470	20240409	114300	715190200	19060	18890	19060	18890	9
471	20240409	114200	715019590	18880	18980	18980	18880	30
472	20240409	114100	714452510	19070	19070	19070	19070	0
473	20240409	114000	714452510	19070	19070	19070	19070	0
474	20240409	113900	714452510	19070	18990	19070	18990	7
475	20240409	113800	714319420	19070	19070	19070	19070	0
476	20240409	113700	714319420	19070	19070	19070	19070	0
477	20240409	113600	714319420	19070	19070	19070	19070	0
478	20240409	113500	714319420	19070	19070	19070	19070	2
479	20240409	113400	714281280	19020	19020	19020	19020	5
480	20240409	113300	714186180	19070	19070	19070	19070	50
481	20240409	113200	713232680	19070	19070	19070	19070	0
482	20240409	113100	713232680	19070	19070	19070	19070	5
483	20240409	113000	713137330	19080	19020	19080	19020	12
484	20240409	112900	712908580	18990	18990	18990	18990	0
485	20240409	112800	712908580	18990	18990	18990	18990	0
486	20240409	112700	712908580	18990	18990	18990	18990	2
487	20240409	112600	712870600	18990	18990	18990	18990	0
488	20240409	112500	712870600	18990	18990	18990	18990	3
489	20240409	112400	712813630	18890	18970	18970	18890	200
490	20240409	112300	709030250	18970	18990	18990	18970	112
491	20240409	112200	706903670	19040	19040	19040	19040	0
492	20240409	112100	706903670	19040	19040	19040	19040	1
493	20240409	112000	706884630	19040	18990	19040	18990	13
494	20240409	111900	706637610	18980	18980	18980	18980	0
495	20240409	111800	706637610	18980	18980	18980	18980	0
496	20240409	111700	706637610	18980	18980	18980	18980	10
497	20240409	111600	706447810	18970	18970	18970	18970	0
498	20240409	111500	706447810	18970	18920	18990	18920	935
499	20240409	111400	688700140	18970	18970	18970	18970	1
500	20240409	111300	688681170	18970	18940	18970	18940	412
501	20240409	111200	680877550	18890	18890	18890	18820	3
502	20240409	111100	680820950	18940	18940	18940	18940	0
503	20240409	111000	680820950	18940	18940	18940	18940	0
504	20240409	110900	680820950	18940	18900	18940	18890	375
505	20240409	110800	673733980	18770	18810	18810	18770	300
506	20240409	110700	668096950	18960	18960	18960	18960	20
507	20240409	110600	667717750	18960	18800	18960	18800	57
508	20240409	110500	666645850	18800	18910	18920	18800	2502
509	20240409	110400	619549020	18900	19100	19170	18900	2676
510	20240409	110300	568888280	18970	19140	19140	18970	2200
511	20240409	110200	527086560	19200	19150	19200	19150	141
512	20240409	110100	524379510	19150	19140	19150	19140	43
513	20240409	110000	523556480	19200	19150	19200	19150	5
514	20240409	105900	523460630	19200	19160	19200	19150	6
515	20240409	105800	523345520	19150	19160	19160	19150	5
516	20240409	105700	523249760	19180	19210	19210	19180	113
517	20240409	105600	521082160	19260	19260	19260	19260	1
518	20240409	105500	521062900	19200	19200	19200	19200	2
519	20240409	105400	521024500	19230	19230	19230	19230	2
520	20240409	105300	520986040	19230	19180	19230	19180	2
521	20240409	105200	520947630	19280	19200	19280	19190	33
522	20240409	105100	520313610	19200	19200	19200	19200	2
523	20240409	105000	520275210	19200	19200	19200	19200	201
524	20240409	104900	516416010	19200	19200	19200	19200	2
525	20240409	104800	516377610	19200	19250	19250	19200	76
526	20240409	104700	514918310	19200	19210	19250	19200	280
527	20240409	104600	509541730	19210	19250	19250	19210	44
528	20240409	104500	508694880	19280	19250	19280	19250	4
529	20240409	104400	508617820	19250	19270	19280	19250	6
530	20240409	104300	508502210	19270	19270	19280	19260	30
531	20240409	104200	507924110	19260	19150	19260	19150	83
532	20240409	104100	506326550	19260	19150	19260	19150	8
533	20240409	104000	506172700	19270	19200	19270	19150	29
534	20240409	103900	505616470	19250	19250	19250	19130	6
535	20240409	103800	505501210	19130	19160	19160	19130	751
536	20240409	103700	491131300	19200	19150	19200	19130	1193
537	20240409	103600	468265330	19140	19140	19140	19130	65
538	20240409	103500	467021250	19140	19060	19140	19060	103
539	20240409	103400	465049910	19140	19100	19140	19060	13
540	20240409	103300	464801570	19060	19060	19060	19060	2
541	20240409	103200	464763450	19060	19100	19100	19060	31
542	20240409	103100	464171390	19100	19060	19100	19060	4
543	20240409	103000	464095070	19100	19060	19100	19060	302
544	20240409	102900	458331150	19070	19070	19070	19070	1
545	20240409	102800	458312080	19060	19070	19070	19060	76
546	20240409	102700	456863490	19100	19040	19100	19040	315
547	20240409	102600	450847760	19040	19040	19040	19040	1
548	20240409	102500	450828720	19050	19070	19070	19020	36
549	20240409	102400	450142960	19050	19010	19050	19010	6
550	20240409	102300	450028740	19010	19010	19010	19010	1
551	20240409	102200	450009730	19050	19010	19050	19010	13
552	20240409	102100	449762160	19060	19090	19090	19060	5
553	20240409	102000	449666800	19140	19020	19140	19000	572
554	20240409	101900	438777840	19020	19070	19070	19020	29
555	20240409	101800	438224960	19070	19070	19070	19070	12
556	20240409	101700	437996120	19100	19020	19100	19020	11
557	20240409	101600	437786100	19050	19090	19090	19050	3003
558	20240409	101500	380578750	19090	19050	19090	19050	3
559	20240409	101400	380521560	19060	19060	19060	19060	386
560	20240409	101300	373164400	19060	19110	19110	19060	1065
561	20240409	101200	352847530	19100	19100	19100	19100	144
562	20240409	101100	350097130	19150	19150	19150	19150	20
563	20240409	101000	349714130	19100	19190	19190	19100	128
564	20240409	100900	347267670	19100	19110	19190	19100	1025
565	20240409	100800	327689000	19190	19110	19190	19110	516
566	20240409	100700	317827920	19150	19240	19240	19110	897
567	20240409	100600	300649390	19260	19210	19260	19210	3
568	20240409	100500	300591710	19260	19200	19340	19150	581
569	20240409	100400	289460220	19200	19200	19200	19200	5
570	20240409	100300	289364220	19350	19230	19360	19150	307
571	20240409	100200	283477380	19360	19330	19360	19330	14
572	20240409	100100	283206730	19330	19230	19330	19230	47
573	20240409	100000	282300520	19330	19340	19340	19280	5
574	20240409	095900	282203960	19350	19260	19370	19170	1013
575	20240409	095800	262763840	19300	19370	19370	19300	4
576	20240409	095700	262686500	19370	19370	19370	19300	105
577	20240409	095600	260652810	19370	19360	19370	19360	3
578	20240409	095500	260594720	19200	19330	19370	19200	1004
579	20240409	095400	241297540	19370	19280	19370	19280	3
580	20240409	095300	241239520	19380	19320	19380	19320	3
581	20240409	095200	241181440	19320	19320	19320	19320	1
582	20240409	095100	241162120	19370	19270	19370	19270	3
583	20240409	095000	241104110	19380	19370	19380	19370	16
584	20240409	094900	240794040	19240	19300	19380	19220	318
585	20240409	094800	234649490	19300	19330	19380	19200	559
586	20240409	094700	223896670	19210	19350	19390	19200	2645
587	20240409	094600	173033100	19350	19380	19400	19350	25
588	20240409	094500	172549010	19400	19420	19470	19380	176
589	20240409	094400	169134450	19420	19420	19470	19420	134
590	20240409	094300	166532070	19470	19470	19470	19420	16
591	20240409	094200	166220650	19430	19490	19490	19430	840
592	20240409	094100	149852830	19610	19590	19610	19590	11
593	20240409	094000	149637270	19490	19490	19490	19490	1
594	20240409	093900	149617780	19610	19610	19610	19550	536
595	20240409	093800	139125120	19600	19570	19600	19570	1007
596	20240409	093700	119404840	19580	19470	19580	19470	5
597	20240409	093600	119307270	19580	19460	19580	19460	15
598	20240409	093500	119013820	19580	19580	19580	19580	2
599	20240409	093400	118974660	19470	19580	19580	19470	61
600	20240409	093300	117780390	19530	19460	19530	19460	23
601	20240409	093200	117331340	19590	19580	19590	19580	7
602	20240409	093100	117194270	19460	19560	19590	19440	557
603	20240409	093000	106303920	19550	19490	19550	19490	174
604	20240409	092900	102902280	19550	19550	19550	19550	0
605	20240409	092800	102902280	19550	19460	19550	19440	1005
606	20240409	092700	83350090	19550	19490	19550	19440	10
607	20240409	092600	83154990	19490	19490	19490	19490	2
608	20240409	092500	83116010	19550	19440	19550	19440	5
609	20240409	092400	83018480	19550	19440	19550	19440	3
610	20240409	092300	82959940	19550	19490	19550	19490	3
611	20240409	092200	82901350	19560	19490	19560	19490	3
612	20240409	092100	82842740	19570	19490	19570	19490	6
613	20240409	092000	82725480	19570	19470	19570	19470	41
614	20240409	091900	81927110	19470	19520	19520	19470	432
615	20240409	091800	73515920	19470	19470	19470	19470	11
616	20240409	091700	73301750	19510	19500	19510	19500	140
617	20240409	091600	70571250	19470	19490	19490	19470	53
618	20240409	091500	69538340	19420	19480	19480	19420	52
619	20240409	091400	68525500	19470	19450	19470	19430	546
620	20240409	091300	57908260	19500	19570	19570	19500	59
621	20240409	091200	56756360	19580	19520	19580	19520	3
622	20240409	091100	56697680	19580	19570	19580	19570	4
623	20240409	091000	56619390	19470	19470	19470	19470	101
624	20240409	090900	54652920	19470	19470	19590	19470	9
625	20240409	090800	54477450	19500	19500	19500	19500	0
626	20240409	090700	54477450	19500	19620	19630	19500	330
627	20240409	090600	48029440	19630	19450	19650	19420	210
628	20240409	090500	43943340	19450	19500	19500	19450	212
629	20240409	090400	39819590	19510	19630	19660	19510	117
630	20240409	090300	37531480	19670	19600	19670	19590	311
631	20240409	090200	31427460	19660	19530	19660	19530	4
632	20240409	090100	31349080	19660	19470	19660	19450	1423
633	20240409	090000	3620560	19450	19450	19650	19450	186