KissMeData/294570/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	203700	279375370	18700	18700	18700	18700	495
3	20240411	203600	279375370	18700	18700	18700	18700	0
4	20240411	203500	279375370	18700	18700	18700	18700	0
5	20240411	203400	279375370	18700	18700	18700	18700	0
6	20240411	203300	279375370	18700	18700	18700	18700	0
7	20240411	203200	279375370	18700	18700	18700	18700	0
8	20240411	203100	279375370	18700	18700	18700	18700	0
9	20240411	203000	279375370	18700	18700	18700	18700	0
10	20240411	202900	279375370	18700	18700	18700	18700	0
11	20240411	202800	279375370	18700	18700	18700	18700	0
12	20240411	202700	279375370	18700	18700	18700	18700	0
13	20240411	202600	279375370	18700	18700	18700	18700	0
14	20240411	202500	279375370	18700	18700	18700	18700	0
15	20240411	202400	279375370	18700	18700	18700	18700	0
16	20240411	202300	279375370	18700	18700	18700	18700	0
17	20240411	202200	279375370	18700	18700	18700	18700	0
18	20240411	202100	279375370	18700	18700	18700	18700	0
19	20240411	202000	279375370	18700	18700	18700	18700	0
20	20240411	201900	279375370	18700	18700	18700	18700	0
21	20240411	201800	279375370	18700	18700	18700	18700	0
22	20240411	201700	279375370	18700	18700	18700	18700	0
23	20240411	201600	279375370	18700	18700	18700	18700	0
24	20240411	201500	279375370	18700	18700	18700	18700	0
25	20240411	201400	279375370	18700	18700	18700	18700	0
26	20240411	201300	279375370	18700	18700	18700	18700	0
27	20240411	201200	279375370	18700	18700	18700	18700	0
28	20240411	201100	279375370	18700	18700	18700	18700	0
29	20240411	201000	279375370	18700	18700	18700	18700	0
30	20240411	200900	279375370	18700	18700	18700	18700	0
31	20240411	200800	279375370	18700	18700	18700	18700	0
32	20240411	200700	279375370	18700	18700	18700	18700	495
33	20240411	200600	279375370	18700	18700	18700	18700	0
34	20240411	200500	279375370	18700	18700	18700	18700	0
35	20240411	200400	279375370	18700	18700	18700	18700	0
36	20240411	200300	279375370	18700	18700	18700	18700	0
37	20240411	200200	279375370	18700	18700	18700	18700	0
38	20240411	200100	279375370	18700	18700	18700	18700	0
39	20240411	200000	279375370	18700	18700	18700	18700	0
40	20240411	195900	279375370	18700	18700	18700	18700	0
41	20240411	195800	279375370	18700	18700	18700	18700	0
42	20240411	195700	279375370	18700	18700	18700	18700	0
43	20240411	195600	279375370	18700	18700	18700	18700	0
44	20240411	195500	279375370	18700	18700	18700	18700	0
45	20240411	195400	279375370	18700	18700	18700	18700	0
46	20240411	195300	279375370	18700	18700	18700	18700	0
47	20240411	195200	279375370	18700	18700	18700	18700	0
48	20240411	195100	279375370	18700	18700	18700	18700	0
49	20240411	195000	279375370	18700	18700	18700	18700	0
50	20240411	194900	279375370	18700	18700	18700	18700	0
51	20240411	194800	279375370	18700	18700	18700	18700	0
52	20240411	194700	279375370	18700	18700	18700	18700	0
53	20240411	194600	279375370	18700	18700	18700	18700	0
54	20240411	194500	279375370	18700	18700	18700	18700	0
55	20240411	194400	279375370	18700	18700	18700	18700	0
56	20240411	194300	279375370	18700	18700	18700	18700	0
57	20240411	194200	279375370	18700	18700	18700	18700	0
58	20240411	194100	279375370	18700	18700	18700	18700	0
59	20240411	194000	279375370	18700	18700	18700	18700	0
60	20240411	193900	279375370	18700	18700	18700	18700	0
61	20240411	193800	279375370	18700	18700	18700	18700	0
62	20240411	193700	279375370	18700	18700	18700	18700	495
63	20240411	193600	279375370	18700	18700	18700	18700	0
64	20240411	193500	279375370	18700	18700	18700	18700	0
65	20240411	193400	279375370	18700	18700	18700	18700	0
66	20240411	193300	279375370	18700	18700	18700	18700	0
67	20240411	193200	279375370	18700	18700	18700	18700	0
68	20240411	193100	279375370	18700	18700	18700	18700	0
69	20240411	193000	279375370	18700	18700	18700	18700	0
70	20240411	192900	279375370	18700	18700	18700	18700	0
71	20240411	192800	279375370	18700	18700	18700	18700	0
72	20240411	192700	279375370	18700	18700	18700	18700	0
73	20240411	192600	279375370	18700	18700	18700	18700	0
74	20240411	192500	279375370	18700	18700	18700	18700	0
75	20240411	192400	279375370	18700	18700	18700	18700	0
76	20240411	192300	279375370	18700	18700	18700	18700	0
77	20240411	192200	279375370	18700	18700	18700	18700	0
78	20240411	192100	279375370	18700	18700	18700	18700	0
79	20240411	192000	279375370	18700	18700	18700	18700	0
80	20240411	191900	279375370	18700	18700	18700	18700	0
81	20240411	191800	279375370	18700	18700	18700	18700	0
82	20240411	191700	279375370	18700	18700	18700	18700	0
83	20240411	191600	279375370	18700	18700	18700	18700	0
84	20240411	191500	279375370	18700	18700	18700	18700	0
85	20240411	191400	279375370	18700	18700	18700	18700	0
86	20240411	191300	279375370	18700	18700	18700	18700	0
87	20240411	191200	279375370	18700	18700	18700	18700	0
88	20240411	191100	279375370	18700	18700	18700	18700	0
89	20240411	191000	279375370	18700	18700	18700	18700	0
90	20240411	190900	279375370	18700	18700	18700	18700	0
91	20240411	190800	279375370	18700	18700	18700	18700	0
92	20240411	190700	279375370	18700	18700	18700	18700	495
93	20240411	190600	279375370	18700	18700	18700	18700	0
94	20240411	190500	279375370	18700	18700	18700	18700	0
95	20240411	190400	279375370	18700	18700	18700	18700	0
96	20240411	190300	279375370	18700	18700	18700	18700	0
97	20240411	190200	279375370	18700	18700	18700	18700	0
98	20240411	190100	279375370	18700	18700	18700	18700	0
99	20240411	190000	279375370	18700	18700	18700	18700	0
100	20240411	185900	279375370	18700	18700	18700	18700	0
101	20240411	185800	279375370	18700	18700	18700	18700	0
102	20240411	185700	279375370	18700	18700	18700	18700	0
103	20240411	185600	279375370	18700	18700	18700	18700	0
104	20240411	185500	279375370	18700	18700	18700	18700	0
105	20240411	185400	279375370	18700	18700	18700	18700	0
106	20240411	185300	279375370	18700	18700	18700	18700	0
107	20240411	185200	279375370	18700	18700	18700	18700	0
108	20240411	185100	279375370	18700	18700	18700	18700	0
109	20240411	185000	279375370	18700	18700	18700	18700	0
110	20240411	184900	279375370	18700	18700	18700	18700	0
111	20240411	184800	279375370	18700	18700	18700	18700	0
112	20240411	184700	279375370	18700	18700	18700	18700	0
113	20240411	184600	279375370	18700	18700	18700	18700	0
114	20240411	184500	279375370	18700	18700	18700	18700	0
115	20240411	184400	279375370	18700	18700	18700	18700	0
116	20240411	184300	279375370	18700	18700	18700	18700	0
117	20240411	184200	279375370	18700	18700	18700	18700	0
118	20240411	184100	279375370	18700	18700	18700	18700	0
119	20240411	184000	279375370	18700	18700	18700	18700	0
120	20240411	183900	279375370	18700	18700	18700	18700	0
121	20240411	183800	279375370	18700	18700	18700	18700	0
122	20240411	183700	279375370	18700	18700	18700	18700	495
123	20240411	183600	279375370	18700	18700	18700	18700	0
124	20240411	183500	279375370	18700	18700	18700	18700	0
125	20240411	183400	279375370	18700	18700	18700	18700	0
126	20240411	183300	279375370	18700	18700	18700	18700	0
127	20240411	183200	279375370	18700	18700	18700	18700	0
128	20240411	183100	279375370	18700	18700	18700	18700	0
129	20240411	183000	279375370	18700	18700	18700	18700	0
130	20240411	182900	279375370	18700	18700	18700	18700	0
131	20240411	182800	279375370	18700	18700	18700	18700	0
132	20240411	182700	279375370	18700	18700	18700	18700	0
133	20240411	182600	279375370	18700	18700	18700	18700	0
134	20240411	182500	279375370	18700	18700	18700	18700	0
135	20240411	182400	279375370	18700	18700	18700	18700	0
136	20240411	182300	279375370	18700	18700	18700	18700	0
137	20240411	182200	279375370	18700	18700	18700	18700	0
138	20240411	182100	279375370	18700	18700	18700	18700	0
139	20240411	182000	279375370	18700	18700	18700	18700	0
140	20240411	181900	279375370	18700	18700	18700	18700	0
141	20240411	181800	279375370	18700	18700	18700	18700	0
142	20240411	181700	279375370	18700	18700	18700	18700	0
143	20240411	181600	279375370	18700	18700	18700	18700	0
144	20240411	181500	279375370	18700	18700	18700	18700	0
145	20240411	181400	279375370	18700	18700	18700	18700	0
146	20240411	181300	279375370	18700	18700	18700	18700	0
147	20240411	181200	279375370	18700	18700	18700	18700	0
148	20240411	181100	279375370	18700	18700	18700	18700	0
149	20240411	181000	279375370	18700	18700	18700	18700	0
150	20240411	180900	279375370	18700	18700	18700	18700	0
151	20240411	180800	279375370	18700	18700	18700	18700	0
152	20240411	180700	279375370	18700	18700	18700	18700	495
153	20240411	180600	279375370	18700	18700	18700	18700	0
154	20240411	180500	279375370	18700	18700	18700	18700	0
155	20240411	180400	279375370	18700	18700	18700	18700	0
156	20240411	180300	279375370	18700	18700	18700	18700	0
157	20240411	180200	279375370	18700	18700	18700	18700	0
158	20240411	180100	279375370	18700	18700	18700	18700	0
159	20240411	180000	279375370	18700	18700	18700	18700	0
160	20240411	175900	279375370	18700	18700	18700	18700	0
161	20240411	175800	279375370	18700	18700	18700	18700	0
162	20240411	175700	279375370	18700	18700	18700	18700	0
163	20240411	175600	279375370	18700	18700	18700	18700	0
164	20240411	175500	279375370	18700	18700	18700	18700	0
165	20240411	175400	279375370	18700	18700	18700	18700	0
166	20240411	175300	279375370	18700	18700	18700	18700	0
167	20240411	175200	279375370	18700	18700	18700	18700	0
168	20240411	175100	279375370	18700	18700	18700	18700	0
169	20240411	175000	279375370	18700	18700	18700	18700	0
170	20240411	174900	279375370	18700	18700	18700	18700	0
171	20240411	174800	279375370	18700	18700	18700	18700	0
172	20240411	174700	279375370	18700	18700	18700	18700	0
173	20240411	174600	279375370	18700	18700	18700	18700	0
174	20240411	174500	279375370	18700	18700	18700	18700	0
175	20240411	174400	279375370	18700	18700	18700	18700	0
176	20240411	174300	279375370	18700	18700	18700	18700	0
177	20240411	174200	279375370	18700	18700	18700	18700	0
178	20240411	174100	279375370	18700	18700	18700	18700	0
179	20240411	174000	279375370	18700	18700	18700	18700	0
180	20240411	173900	279375370	18700	18700	18700	18700	0
181	20240411	173800	279375370	18700	18700	18700	18700	0
182	20240411	173700	279375370	18700	18700	18700	18700	495
183	20240411	173600	279375370	18700	18700	18700	18700	0
184	20240411	173500	279375370	18700	18700	18700	18700	0
185	20240411	173400	279375370	18700	18700	18700	18700	0
186	20240411	173300	279375370	18700	18700	18700	18700	0
187	20240411	173200	279375370	18700	18700	18700	18700	0
188	20240411	173100	279375370	18700	18700	18700	18700	0
189	20240411	173000	279375370	18700	18700	18700	18700	0
190	20240411	172900	279375370	18700	18700	18700	18700	0
191	20240411	172800	279375370	18700	18700	18700	18700	0
192	20240411	172700	279375370	18700	18700	18700	18700	0
193	20240411	172600	279375370	18700	18700	18700	18700	0
194	20240411	172500	279375370	18700	18700	18700	18700	0
195	20240411	172400	279375370	18700	18700	18700	18700	0
196	20240411	172300	279375370	18700	18700	18700	18700	0
197	20240411	172200	279375370	18700	18700	18700	18700	0
198	20240411	172100	279375370	18700	18700	18700	18700	0
199	20240411	172000	279375370	18700	18700	18700	18700	0
200	20240411	171900	279375370	18700	18700	18700	18700	0
201	20240411	171800	279375370	18700	18700	18700	18700	0
202	20240411	171700	279375370	18700	18700	18700	18700	0
203	20240411	171600	279375370	18700	18700	18700	18700	0
204	20240411	171500	279375370	18700	18700	18700	18700	0
205	20240411	171400	279375370	18700	18700	18700	18700	0
206	20240411	171300	279375370	18700	18700	18700	18700	0
207	20240411	171200	279375370	18700	18700	18700	18700	0
208	20240411	171100	279375370	18700	18700	18700	18700	0
209	20240411	171000	279375370	18700	18700	18700	18700	0
210	20240411	170900	279375370	18700	18700	18700	18700	0
211	20240411	170800	279375370	18700	18700	18700	18700	0
212	20240411	170700	279375370	18700	18700	18700	18700	495
213	20240411	170600	279375370	18700	18700	18700	18700	0
214	20240411	170500	279375370	18700	18700	18700	18700	0
215	20240411	170400	279375370	18700	18700	18700	18700	0
216	20240411	170300	279375370	18700	18700	18700	18700	0
217	20240411	170200	279375370	18700	18700	18700	18700	0
218	20240411	170100	279375370	18700	18700	18700	18700	0
219	20240411	170000	279375370	18700	18700	18700	18700	0
220	20240411	165900	279375370	18700	18700	18700	18700	0
221	20240411	165800	279375370	18700	18700	18700	18700	0
222	20240411	165700	279375370	18700	18700	18700	18700	0
223	20240411	165600	279375370	18700	18700	18700	18700	0
224	20240411	165500	279375370	18700	18700	18700	18700	0
225	20240411	165400	279375370	18700	18700	18700	18700	0
226	20240411	165300	279375370	18700	18700	18700	18700	0
227	20240411	165200	279375370	18700	18700	18700	18700	0
228	20240411	165100	279375370	18700	18700	18700	18700	0
229	20240411	165000	279375370	18700	18700	18700	18700	0
230	20240411	164900	279375370	18700	18700	18700	18700	0
231	20240411	164800	279375370	18700	18700	18700	18700	0
232	20240411	164700	279375370	18700	18700	18700	18700	0
233	20240411	164600	279375370	18700	18700	18700	18700	0
234	20240411	164500	279375370	18700	18700	18700	18700	0
235	20240411	164400	279375370	18700	18700	18700	18700	0
236	20240411	164300	279375370	18700	18700	18700	18700	0
237	20240411	164200	279375370	18700	18700	18700	18700	0
238	20240411	164100	279375370	18700	18700	18700	18700	0
239	20240411	164000	279375370	18700	18700	18700	18700	0
240	20240411	163900	279375370	18700	18700	18700	18700	0
241	20240411	163800	279375370	18700	18700	18700	18700	0
242	20240411	163700	279375370	18700	18700	18700	18700	495
243	20240411	163600	279375370	18700	18700	18700	18700	0
244	20240411	163500	279375370	18700	18700	18700	18700	0
245	20240411	163400	279375370	18700	18700	18700	18700	0
246	20240411	163300	279375370	18700	18700	18700	18700	0
247	20240411	163200	279375370	18700	18700	18700	18700	0
248	20240411	163100	279375370	18700	18700	18700	18700	0
249	20240411	163000	279375370	18700	18700	18700	18700	0
250	20240411	162900	279375370	18700	18700	18700	18700	0
251	20240411	162800	279375370	18700	18700	18700	18700	0
252	20240411	162700	279375370	18700	18700	18700	18700	0
253	20240411	162600	279375370	18700	18700	18700	18700	0
254	20240411	162500	279375370	18700	18700	18700	18700	0
255	20240411	162400	279375370	18700	18700	18700	18700	0
256	20240411	162300	279375370	18700	18700	18700	18700	0
257	20240411	162200	279375370	18700	18700	18700	18700	0
258	20240411	162100	279375370	18700	18700	18700	18700	0
259	20240411	162000	279375370	18700	18700	18700	18700	0
260	20240411	161900	279375370	18700	18700	18700	18700	0
261	20240411	161800	279375370	18700	18700	18700	18700	0
262	20240411	161700	279375370	18700	18700	18700	18700	0
263	20240411	161600	279375370	18700	18700	18700	18700	0
264	20240411	161500	279375370	18700	18700	18700	18700	0
265	20240411	161400	279375370	18700	18700	18700	18700	0
266	20240411	161300	279375370	18700	18700	18700	18700	0
267	20240411	161200	279375370	18700	18700	18700	18700	0
268	20240411	161100	279375370	18700	18700	18700	18700	0
269	20240411	161000	279375370	18700	18700	18700	18700	0
270	20240411	160900	279375370	18700	18700	18700	18700	0
271	20240411	160800	279375370	18700	18700	18700	18700	0
272	20240411	160700	279375370	18700	18700	18700	18700	495
273	20240411	160600	279375370	18700	18700	18700	18700	0
274	20240411	160500	279375370	18700	18700	18700	18700	0
275	20240411	160400	279375370	18700	18700	18700	18700	0
276	20240411	160300	279375370	18700	18700	18700	18700	0
277	20240411	160200	279375370	18700	18700	18700	18700	0
278	20240411	160100	279375370	18700	18700	18700	18700	0
279	20240411	160000	279375370	18700	18700	18700	18700	0
280	20240411	155900	279375370	18700	18700	18700	18700	0
281	20240411	155800	279375370	18700	18700	18700	18700	0
282	20240411	155700	279375370	18700	18700	18700	18700	0
283	20240411	155600	279375370	18700	18700	18700	18700	0
284	20240411	155500	279375370	18700	18700	18700	18700	0
285	20240411	155400	279375370	18700	18700	18700	18700	0
286	20240411	155300	279375370	18700	18700	18700	18700	0
287	20240411	155200	279375370	18700	18700	18700	18700	0
288	20240411	155100	279375370	18700	18700	18700	18700	0
289	20240411	155000	279375370	18700	18700	18700	18700	0
290	20240411	154900	279375370	18700	18700	18700	18700	0
291	20240411	154800	279375370	18700	18700	18700	18700	0
292	20240411	154700	279375370	18700	18700	18700	18700	0
293	20240411	154600	279375370	18700	18700	18700	18700	0
294	20240411	154500	279375370	18700	18700	18700	18700	0
295	20240411	154400	279375370	18700	18700	18700	18700	0
296	20240411	154300	279375370	18700	18700	18700	18700	0
297	20240411	154200	279375370	18700	18700	18700	18700	0
298	20240411	154100	279375370	18700	18700	18700	18700	0
299	20240411	154000	279375370	18700	18700	18700	18700	0
300	20240411	153900	279375370	18700	18700	18700	18700	0
301	20240411	153800	279375370	18700	18700	18700	18700	0
302	20240411	153700	279375370	18700	18700	18700	18700	495
303	20240411	153600	279375370	18700	18700	18700	18700	0
304	20240411	153500	279375370	18700	18700	18700	18700	0
305	20240411	153400	279375370	18700	18700	18700	18700	0
306	20240411	153300	279375370	18700	18700	18700	18700	0
307	20240411	153200	279375370	18700	18700	18700	18700	0
308	20240411	153100	279375370	18700	18700	18700	18700	0
309	20240411	153000	279375370	18700	18700	18700	18700	495
310	20240411	152900	270118870	18670	18670	18670	18670	0
311	20240411	152800	270118870	18670	18670	18670	18670	0
312	20240411	152700	270118870	18670	18670	18670	18670	0
313	20240411	152600	270118870	18670	18670	18670	18670	0
314	20240411	152500	270118870	18670	18670	18670	18670	0
315	20240411	152400	270118870	18670	18670	18670	18670	0
316	20240411	152300	270118870	18670	18670	18670	18670	0
317	20240411	152200	270118870	18670	18670	18670	18670	0
318	20240411	152100	270118870	18670	18670	18670	18670	0
319	20240411	152000	270118870	18670	18670	18670	18670	0
320	20240411	151900	270118870	18670	18650	18670	18650	88
321	20240411	151800	268477600	18650	18650	18650	18650	0
322	20240411	151700	268477600	18650	18650	18650	18650	35
323	20240411	151600	267824850	18650	18650	18650	18650	31
324	20240411	151500	267246700	18650	18650	18650	18650	0
325	20240411	151400	267246700	18650	18650	18650	18650	1
326	20240411	151300	267228050	18660	18660	18660	18660	3
327	20240411	151200	267172070	18650	18650	18650	18650	40
328	20240411	151100	266426070	18650	18650	18650	18650	55
329	20240411	151000	265400320	18660	18660	18660	18660	10
330	20240411	150900	265213720	18650	18650	18650	18650	7
331	20240411	150800	265083170	18630	18630	18630	18630	0
332	20240411	150700	265083170	18630	18630	18630	18630	12
333	20240411	150600	264859610	18630	18630	18630	18630	41
334	20240411	150500	264095780	18660	18660	18660	18660	0
335	20240411	150400	264095780	18660	18660	18660	18660	0
336	20240411	150300	264095780	18660	18660	18660	18660	0
337	20240411	150200	264095780	18660	18660	18660	18660	0
338	20240411	150100	264095780	18660	18660	18660	18660	0
339	20240411	150000	264095780	18660	18660	18660	18660	0
340	20240411	145900	264095780	18660	18660	18660	18660	0
341	20240411	145800	264095780	18660	18660	18660	18660	0
342	20240411	145700	264095780	18660	18660	18660	18660	0
343	20240411	145600	264095780	18660	18660	18660	18660	0
344	20240411	145500	264095780	18660	18660	18660	18660	0
345	20240411	145400	264095780	18660	18660	18660	18660	0
346	20240411	145300	264095780	18660	18660	18660	18660	1
347	20240411	145200	264077120	18620	18620	18620	18620	0
348	20240411	145100	264077120	18620	18620	18620	18620	383
349	20240411	145000	256945660	18620	18620	18620	18620	0
350	20240411	144900	256945660	18620	18620	18620	18620	0
351	20240411	144800	256945660	18620	18620	18620	18620	0
352	20240411	144700	256945660	18620	18620	18620	18620	0
353	20240411	144600	256945660	18620	18620	18620	18620	34
354	20240411	144500	256312580	18620	18620	18620	18620	37
355	20240411	144400	255623640	18720	18720	18720	18720	0
356	20240411	144300	255623640	18720	18720	18720	18720	0
357	20240411	144200	255623640	18720	18720	18720	18720	0
358	20240411	144100	255623640	18720	18720	18720	18720	0
359	20240411	144000	255623640	18720	18720	18720	18720	0
360	20240411	143900	255623640	18720	18720	18720	18720	0
361	20240411	143800	255623640	18720	18720	18720	18720	0
362	20240411	143700	255623640	18720	18600	18720	18600	62
363	20240411	143600	254470320	18600	18600	18600	18600	0
364	20240411	143500	254470320	18600	18600	18600	18600	0
365	20240411	143400	254470320	18600	18600	18600	18600	0
366	20240411	143300	254470320	18600	18600	18600	18600	0
367	20240411	143200	254470320	18600	18600	18600	18600	0
368	20240411	143100	254470320	18600	18600	18600	18600	0
369	20240411	143000	254470320	18600	18600	18600	18600	0
370	20240411	142900	254470320	18600	18600	18600	18600	20
371	20240411	142800	254098320	18600	18600	18600	18600	0
372	20240411	142700	254098320	18600	18600	18600	18550	63
373	20240411	142600	252929570	18530	18580	18580	18530	100
374	20240411	142500	251074670	18580	18580	18580	18580	3
375	20240411	142400	251018930	18580	18580	18580	18580	37
376	20240411	142300	250331470	18610	18610	18610	18610	0
377	20240411	142200	250331470	18610	18610	18610	18610	0
378	20240411	142100	250331470	18610	18610	18610	18610	35
379	20240411	142000	249680120	18510	18570	18610	18510	1501
380	20240411	141900	221862870	18610	18610	18610	18610	0
381	20240411	141800	221862870	18610	18610	18610	18610	0
382	20240411	141700	221862870	18610	18610	18610	18610	17
383	20240411	141600	221546500	18610	18610	18610	18610	1
384	20240411	141500	221527890	18550	18550	18550	18550	0
385	20240411	141400	221527890	18550	18550	18550	18550	0
386	20240411	141300	221527890	18550	18550	18550	18550	0
387	20240411	141200	221527890	18550	18550	18550	18550	0
388	20240411	141100	221527890	18550	18600	18600	18550	24
389	20240411	141000	221082370	18610	18610	18610	18610	1
390	20240411	140900	221063760	18590	18590	18590	18590	0
391	20240411	140800	221063760	18590	18590	18590	18590	0
392	20240411	140700	221063760	18590	18590	18590	18590	0
393	20240411	140600	221063760	18590	18590	18590	18590	0
394	20240411	140500	221063760	18590	18590	18590	18590	0
395	20240411	140400	221063760	18590	18590	18590	18590	0
396	20240411	140300	221063760	18590	18590	18590	18590	0
397	20240411	140200	221063760	18590	18590	18590	18590	2
398	20240411	140100	221026580	18590	18590	18590	18590	0
399	20240411	140000	221026580	18590	18590	18590	18590	0
400	20240411	135900	221026580	18590	18590	18610	18590	52
401	20240411	135800	220059410	18770	18770	18770	18770	0
402	20240411	135700	220059410	18770	18770	18770	18770	0
403	20240411	135600	220059410	18770	18770	18770	18770	0
404	20240411	135500	220059410	18770	18770	18770	18770	5
405	20240411	135400	219965560	18770	18770	18770	18770	10
406	20240411	135300	219777860	18770	18760	18770	18760	15
407	20240411	135200	219496430	18760	18600	18760	18600	57
408	20240411	135100	218436070	18600	18600	18600	18600	0
409	20240411	135000	218436070	18600	18600	18600	18600	200
410	20240411	134900	214716070	18600	18600	18600	18600	101
411	20240411	134800	212837470	18520	18580	18580	18520	100
412	20240411	134700	210985350	18580	18580	18580	18580	66
413	20240411	134600	209759070	18600	18630	18630	18580	649
414	20240411	134500	197697280	18790	18790	18790	18790	207
415	20240411	134400	193807750	18790	18790	18790	18790	100
416	20240411	134300	191928750	18830	18830	18830	18830	0
417	20240411	134200	191928750	18830	18830	18830	18830	0
418	20240411	134100	191928750	18830	18830	18830	18830	0
419	20240411	134000	191928750	18830	18830	18830	18830	0
420	20240411	133900	191928750	18830	18830	18830	18830	0
421	20240411	133800	191928750	18830	18830	18830	18830	0
422	20240411	133700	191928750	18830	18830	18830	18830	0
423	20240411	133600	191928750	18830	18830	18830	18830	0
424	20240411	133500	191928750	18830	18630	18830	18630	40
425	20240411	133400	191183160	18630	18630	18630	18630	102
426	20240411	133300	189282900	18630	18630	18630	18630	0
427	20240411	133200	189282900	18630	18630	18630	18630	0
428	20240411	133100	189282900	18630	18630	18630	18630	100
429	20240411	133000	187419900	18630	18630	18630	18630	0
430	20240411	132900	187419900	18630	18630	18630	18630	0
431	20240411	132800	187419900	18630	18630	18630	18630	0
432	20240411	132700	187419900	18630	18630	18630	18630	0
433	20240411	132600	187419900	18630	18630	18630	18630	0
434	20240411	132500	187419900	18630	18630	18630	18630	0
435	20240411	132400	187419900	18630	18630	18630	18630	0
436	20240411	132300	187419900	18630	18630	18630	18630	0
437	20240411	132200	187419900	18630	18630	18630	18630	0
438	20240411	132100	187419900	18630	18630	18630	18630	0
439	20240411	132000	187419900	18630	18630	18630	18630	0
440	20240411	131900	187419900	18630	18630	18630	18630	0
441	20240411	131800	187419900	18630	18630	18630	18630	0
442	20240411	131700	187419900	18630	18630	18630	18630	0
443	20240411	131600	187419900	18630	18630	18630	18630	0
444	20240411	131500	187419900	18630	18630	18630	18630	0
445	20240411	131400	187419900	18630	18580	18630	18580	28
446	20240411	131300	186899610	18580	18580	18580	18580	8
447	20240411	131200	186750970	18580	18510	18580	18510	25
448	20240411	131100	186286750	18580	18580	18580	18580	0
449	20240411	131000	186286750	18580	18580	18580	18580	0
450	20240411	130900	186286750	18580	18580	18580	18580	0
451	20240411	130800	186286750	18580	18580	18580	18580	0
452	20240411	130700	186286750	18580	18580	18580	18580	1
453	20240411	130600	186268170	18500	18560	18560	18500	1297
454	20240411	130500	162258980	18570	18570	18570	18570	1
455	20240411	130400	162240410	18580	18580	18580	18580	0
456	20240411	130300	162240410	18580	18580	18580	18580	100
457	20240411	130200	160382410	18580	18580	18580	18580	5
458	20240411	130100	160289510	18580	18580	18580	18580	100
459	20240411	130000	158431510	18580	18580	18580	18580	10
460	20240411	125900	158245710	18580	18580	18580	18580	50
461	20240411	125800	157316710	18580	18580	18580	18580	0
462	20240411	125700	157316710	18580	18580	18580	18580	0
463	20240411	125600	157316710	18580	18580	18580	18580	30
464	20240411	125500	156759310	18580	18580	18580	18580	0
465	20240411	125400	156759310	18580	18580	18580	18580	0
466	20240411	125300	156759310	18580	18580	18580	18580	0
467	20240411	125200	156759310	18580	18580	18580	18580	0
468	20240411	125100	156759310	18580	18580	18580	18580	2
469	20240411	125000	156722150	18580	18580	18580	18580	1
470	20240411	124900	156703570	18580	18580	18580	18580	0
471	20240411	124800	156703570	18580	18580	18580	18580	1
472	20240411	124700	156684990	18580	18580	18580	18580	0
473	20240411	124600	156684990	18580	18580	18580	18580	0
474	20240411	124500	156684990	18580	18580	18580	18580	0
475	20240411	124400	156684990	18580	18580	18580	18580	0
476	20240411	124300	156684990	18580	18580	18580	18580	0
477	20240411	124200	156684990	18580	18580	18580	18580	0
478	20240411	124100	156684990	18580	18580	18580	18580	0
479	20240411	124000	156684990	18580	18580	18580	18580	2
480	20240411	123900	156647830	18580	18580	18580	18580	0
481	20240411	123800	156647830	18580	18580	18580	18580	0
482	20240411	123700	156647830	18580	18580	18580	18580	0
483	20240411	123600	156647830	18580	18580	18580	18580	0
484	20240411	123500	156647830	18580	18580	18580	18580	0
485	20240411	123400	156647830	18580	18580	18580	18580	0
486	20240411	123300	156647830	18580	18580	18580	18580	0
487	20240411	123200	156647830	18580	18580	18580	18580	0
488	20240411	123100	156647830	18580	18580	18580	18580	0
489	20240411	123000	156647830	18580	18580	18580	18580	0
490	20240411	122900	156647830	18580	18580	18580	18580	0
491	20240411	122800	156647830	18580	18580	18580	18580	0
492	20240411	122700	156647830	18580	18580	18580	18580	0
493	20240411	122600	156647830	18580	18580	18580	18580	0
494	20240411	122500	156647830	18580	18580	18580	18580	102
495	20240411	122400	154752670	18580	18580	18580	18580	0
496	20240411	122300	154752670	18580	18580	18580	18580	0
497	20240411	122200	154752670	18580	18580	18580	18580	0
498	20240411	122100	154752670	18580	18580	18580	18580	50
499	20240411	122000	153823670	18580	18580	18580	18580	0
500	20240411	121900	153823670	18580	18580	18580	18580	0
501	20240411	121800	153823670	18580	18580	18580	18580	0
502	20240411	121700	153823670	18580	18580	18580	18580	2
503	20240411	121600	153786510	18550	18550	18550	18550	0
504	20240411	121500	153786510	18550	18550	18550	18550	0
505	20240411	121400	153786510	18550	18550	18550	18550	85
506	20240411	121300	152209760	18560	18560	18560	18560	0
507	20240411	121200	152209760	18560	18560	18560	18560	0
508	20240411	121100	152209760	18560	18560	18560	18560	0
509	20240411	121000	152209760	18560	18560	18560	18560	0
510	20240411	120900	152209760	18560	18560	18560	18560	0
511	20240411	120800	152209760	18560	18560	18560	18560	0
512	20240411	120700	152209760	18560	18560	18560	18560	0
513	20240411	120600	152209760	18560	18560	18560	18560	0
514	20240411	120500	152209760	18560	18560	18560	18560	0
515	20240411	120400	152209760	18560	18560	18560	18560	0
516	20240411	120300	152209760	18560	18560	18560	18560	0
517	20240411	120200	152209760	18560	18560	18560	18560	0
518	20240411	120100	152209760	18560	18560	18560	18560	0
519	20240411	120000	152209760	18560	18560	18560	18560	0
520	20240411	115900	152209760	18560	18560	18560	18560	0
521	20240411	115800	152209760	18560	18560	18560	18560	0
522	20240411	115700	152209760	18560	18560	18560	18560	30
523	20240411	115600	151652960	18560	18560	18560	18560	24
524	20240411	115500	151207520	18580	18580	18580	18580	1
525	20240411	115400	151188940	18560	18560	18560	18560	9
526	20240411	115300	151021900	18580	18580	18580	18580	80
527	20240411	115200	149535500	18630	18630	18630	18630	0
528	20240411	115100	149535500	18630	18630	18630	18630	0
529	20240411	115000	149535500	18630	18630	18630	18630	0
530	20240411	114900	149535500	18630	18630	18630	18630	0
531	20240411	114800	149535500	18630	18630	18630	18630	0
532	20240411	114700	149535500	18630	18630	18630	18630	0
533	20240411	114600	149535500	18630	18630	18630	18630	0
534	20240411	114500	149535500	18630	18630	18630	18630	0
535	20240411	114400	149535500	18630	18630	18630	18630	0
536	20240411	114300	149535500	18630	18630	18630	18630	0
537	20240411	114200	149535500	18630	18630	18630	18630	0
538	20240411	114100	149535500	18630	18630	18630	18630	0
539	20240411	114000	149535500	18630	18630	18630	18630	0
540	20240411	113900	149535500	18630	18600	18630	18600	54
541	20240411	113800	148529570	18600	18580	18600	18580	67
542	20240411	113700	147283790	18580	18580	18580	18580	100
543	20240411	113600	145425790	18580	18580	18580	18580	0
544	20240411	113500	145425790	18580	18580	18580	18580	0
545	20240411	113400	145425790	18580	18580	18580	18580	0
546	20240411	113300	145425790	18580	18580	18580	18580	100
547	20240411	113200	143567790	18580	18580	18580	18580	2
548	20240411	113100	143530630	18580	18580	18580	18580	10
549	20240411	113000	143344830	18580	18580	18580	18580	200
550	20240411	112900	139628830	18580	18580	18580	18580	100
551	20240411	112800	137770830	18580	18580	18580	18580	0
552	20240411	112700	137770830	18580	18580	18580	18580	0
553	20240411	112600	137770830	18580	18580	18580	18580	0
554	20240411	112500	137770830	18580	18580	18580	18580	0
555	20240411	112400	137770830	18580	18580	18580	18580	0
556	20240411	112300	137770830	18580	18580	18580	18580	0
557	20240411	112200	137770830	18580	18580	18580	18580	3
558	20240411	112100	137715090	18580	18580	18580	18580	0
559	20240411	112000	137715090	18580	18580	18580	18580	0
560	20240411	111900	137715090	18580	18580	18580	18580	0
561	20240411	111800	137715090	18580	18580	18580	18580	75
562	20240411	111700	136321590	18600	18600	18600	18600	1
563	20240411	111600	136302990	18580	18570	18580	18570	129
564	20240411	111500	133906270	18560	18560	18560	18560	206
565	20240411	111400	130082910	18560	18560	18560	18560	0
566	20240411	111300	130082910	18560	18560	18560	18560	0
567	20240411	111200	130082910	18560	18560	18560	18560	1
568	20240411	111100	130064350	18520	18520	18520	18520	0
569	20240411	111000	130064350	18520	18520	18520	18520	0
570	20240411	110900	130064350	18520	18520	18520	18520	0
571	20240411	110800	130064350	18520	18520	18520	18520	24
572	20240411	110700	129619870	18540	18540	18540	18540	16
573	20240411	110600	129323230	18540	18540	18540	18540	105
574	20240411	110500	127376530	18510	18510	18510	18510	0
575	20240411	110400	127376530	18510	18510	18510	18510	0
576	20240411	110300	127376530	18510	18510	18510	18510	0
577	20240411	110200	127376530	18510	18510	18510	18510	0
578	20240411	110100	127376530	18510	18510	18510	18510	0
579	20240411	110000	127376530	18510	18510	18510	18510	0
580	20240411	105900	127376530	18510	18510	18510	18510	0
581	20240411	105800	127376530	18510	18510	18510	18510	0
582	20240411	105700	127376530	18510	18550	18550	18510	1000
583	20240411	105600	108851250	18560	18560	18560	18560	0
584	20240411	105500	108851250	18560	18560	18560	18560	0
585	20240411	105400	108851250	18560	18560	18560	18560	0
586	20240411	105300	108851250	18560	18560	18560	18560	2
587	20240411	105200	108814130	18550	18550	18550	18550	0
588	20240411	105100	108814130	18550	18550	18550	18550	0
589	20240411	105000	108814130	18550	18550	18550	18550	0
590	20240411	104900	108814130	18550	18550	18550	18550	0
591	20240411	104800	108814130	18550	18550	18550	18550	0
592	20240411	104700	108814130	18550	18550	18550	18550	0
593	20240411	104600	108814130	18550	18550	18550	18550	0
594	20240411	104500	108814130	18550	18550	18550	18550	0
595	20240411	104400	108814130	18550	18550	18550	18550	0
596	20240411	104300	108814130	18550	18550	18550	18550	0
597	20240411	104200	108814130	18550	18550	18550	18550	0
598	20240411	104100	108814130	18550	18550	18550	18550	0
599	20240411	104000	108814130	18550	18550	18550	18550	0
600	20240411	103900	108814130	18550	18550	18550	18550	0
601	20240411	103800	108814130	18550	18550	18550	18550	0
602	20240411	103700	108814130	18550	18580	18580	18550	303
603	20240411	103600	103189880	18600	18600	18600	18600	0
604	20240411	103500	103189880	18600	18600	18600	18600	0
605	20240411	103400	103189880	18600	18600	18600	18600	0
606	20240411	103300	103189880	18600	18600	18600	18600	0
607	20240411	103200	103189880	18600	18600	18600	18600	97
608	20240411	103100	101385680	18600	18600	18600	18600	0
609	20240411	103000	101385680	18600	18600	18600	18600	8
610	20240411	102900	101236880	18630	18630	18630	18630	0
611	20240411	102800	101236880	18630	18630	18630	18630	0
612	20240411	102700	101236880	18630	18630	18630	18630	0
613	20240411	102600	101236880	18630	18630	18630	18630	0
614	20240411	102500	101236880	18630	18630	18630	18630	2
615	20240411	102400	101199620	18630	18630	18630	18630	0
616	20240411	102300	101199620	18630	18550	18630	18550	90
617	20240411	102200	99523050	18630	18630	18630	18630	0
618	20240411	102100	99523050	18630	18630	18630	18630	0
619	20240411	102000	99523050	18630	18630	18630	18630	1
620	20240411	101900	99504420	18620	18620	18620	18620	1
621	20240411	101800	99485800	18620	18620	18620	18620	1
622	20240411	101700	99467180	18630	18630	18630	18630	0
623	20240411	101600	99467180	18630	18560	18630	18560	3
624	20240411	101500	99411420	18520	18520	18520	18520	0
625	20240411	101400	99411420	18520	18520	18520	18520	0
626	20240411	101300	99411420	18520	18520	18520	18520	0
627	20240411	101200	99411420	18520	18520	18520	18520	1
628	20240411	101100	99392900	18630	18630	18630	18630	0
629	20240411	101000	99392900	18630	18630	18630	18630	0
630	20240411	100900	99392900	18630	18630	18630	18600	118
631	20240411	100800	97194620	18590	18590	18590	18590	3
632	20240411	100700	97138850	18550	18510	18550	18510	1509
633	20240411	100600	69171240	18510	18510	18510	18510	222
634	20240411	100500	65062020	18510	18510	18510	18510	103
635	20240411	100400	63155490	18510	18510	18510	18510	1
636	20240411	100300	63136980	18500	18500	18500	18500	0
637	20240411	100200	63136980	18500	18500	18500	18500	0
638	20240411	100100	63136980	18500	18500	18500	18500	0
639	20240411	100000	63136980	18500	18500	18500	18500	500
640	20240411	095900	53886980	18510	18510	18510	18510	0
641	20240411	095800	53886980	18510	18500	18510	18500	192
642	20240411	095700	50334630	18510	18510	18510	18510	6
643	20240411	095600	50223570	18500	18500	18500	18500	270
644	20240411	095500	45228570	18510	18510	18510	18510	14
645	20240411	095400	44969430	18510	18510	18510	18510	4
646	20240411	095300	44895390	18510	18510	18510	18510	0
647	20240411	095200	44895390	18510	18520	18520	18510	33
648	20240411	095100	44284550	18510	18510	18510	18510	0
649	20240411	095000	44284550	18510	18510	18510	18510	0
650	20240411	094900	44284550	18510	18510	18510	18510	0
651	20240411	094800	44284550	18510	18510	18510	18510	0
652	20240411	094700	44284550	18510	18510	18510	18510	0
653	20240411	094600	44284550	18510	18510	18510	18510	176
654	20240411	094500	41026790	18510	18510	18510	18510	3
655	20240411	094400	40971260	18530	18530	18530	18530	10
656	20240411	094300	40785960	18530	18530	18530	18530	2
657	20240411	094200	40748900	18530	18530	18530	18530	4
658	20240411	094100	40674780	18540	18540	18540	18540	0
659	20240411	094000	40674780	18540	18540	18540	18540	0
660	20240411	093900	40674780	18540	18540	18540	18540	7
661	20240411	093800	40545000	18540	18540	18540	18540	0
662	20240411	093700	40545000	18540	18540	18540	18540	0
663	20240411	093600	40545000	18540	18540	18540	18540	1
664	20240411	093500	40526460	18550	18550	18550	18550	1
665	20240411	093400	40507910	18510	18510	18510	18510	21
666	20240411	093300	40119200	18540	18540	18540	18540	0
667	20240411	093200	40119200	18540	18540	18540	18540	0
668	20240411	093100	40119200	18540	18510	18540	18500	153
669	20240411	093000	37288410	18500	18500	18500	18500	0
670	20240411	092900	37288410	18500	18500	18500	18500	0
671	20240411	092800	37288410	18500	18500	18500	18500	0
672	20240411	092700	37288410	18500	18500	18500	18500	0
673	20240411	092600	37288410	18500	18500	18500	18500	0
674	20240411	092500	37288410	18500	18510	18510	18500	189
675	20240411	092400	33790990	18550	18550	18550	18550	1
676	20240411	092300	33772440	18550	18550	18550	18550	0
677	20240411	092200	33772440	18550	18550	18550	18550	1
678	20240411	092100	33753890	18550	18550	18550	18550	30
679	20240411	092000	33197390	18550	18550	18550	18550	0
680	20240411	091900	33197390	18550	18550	18550	18550	0
681	20240411	091800	33197390	18550	18540	18550	18500	432
682	20240411	091700	25201370	18550	18550	18550	18550	1
683	20240411	091600	25182820	18540	18550	18550	18540	37
684	20240411	091500	24496600	18550	18560	18560	18550	61
685	20240411	091400	23364930	18560	18560	18560	18560	21
686	20240411	091300	22975170	18560	18560	18560	18560	0
687	20240411	091200	22975170	18560	18590	18590	18560	126
688	20240411	091100	20634240	18600	18600	18600	18600	0
689	20240411	091000	20634240	18600	18600	18600	18600	9
690	20240411	090900	20466840	18600	18660	18660	18600	32
691	20240411	090800	19870980	18590	18590	18590	18590	3
692	20240411	090700	19815210	18590	18590	18590	18590	10
693	20240411	090600	19629310	18590	18670	18670	18590	729
694	20240411	090500	6064910	18870	18700	18870	18700	82
695	20240411	090400	4517910	18880	18880	18880	18880	0
696	20240411	090300	4517910	18880	18880	18880	18880	10
697	20240411	090200	4329110	18710	18720	18720	18710	14
698	20240411	090100	4067140	18800	18710	18800	18710	41
699	20240411	090000	3297060	18790	19060	19060	18790	174