KissMeData/452400/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	210500	413247540	18570	18570	18570	18570	642
3	20240411	210400	413247540	18570	18570	18570	18570	0
4	20240411	210300	413247540	18570	18570	18570	18570	0
5	20240411	210200	413247540	18570	18570	18570	18570	0
6	20240411	210100	413247540	18570	18570	18570	18570	0
7	20240411	210000	413247540	18570	18570	18570	18570	0
8	20240411	205900	413247540	18570	18570	18570	18570	0
9	20240411	205800	413247540	18570	18570	18570	18570	0
10	20240411	205700	413247540	18570	18570	18570	18570	0
11	20240411	205600	413247540	18570	18570	18570	18570	0
12	20240411	205500	413247540	18570	18570	18570	18570	0
13	20240411	205400	413247540	18570	18570	18570	18570	0
14	20240411	205300	413247540	18570	18570	18570	18570	0
15	20240411	205200	413247540	18570	18570	18570	18570	0
16	20240411	205100	413247540	18570	18570	18570	18570	0
17	20240411	205000	413247540	18570	18570	18570	18570	0
18	20240411	204900	413247540	18570	18570	18570	18570	0
19	20240411	204800	413247540	18570	18570	18570	18570	0
20	20240411	204700	413247540	18570	18570	18570	18570	0
21	20240411	204600	413247540	18570	18570	18570	18570	0
22	20240411	204500	413247540	18570	18570	18570	18570	0
23	20240411	204400	413247540	18570	18570	18570	18570	0
24	20240411	204300	413247540	18570	18570	18570	18570	0
25	20240411	204200	413247540	18570	18570	18570	18570	0
26	20240411	204100	413247540	18570	18570	18570	18570	0
27	20240411	204000	413247540	18570	18570	18570	18570	0
28	20240411	203900	413247540	18570	18570	18570	18570	0
29	20240411	203800	413247540	18570	18570	18570	18570	0
30	20240411	203700	413247540	18570	18570	18570	18570	0
31	20240411	203600	413247540	18570	18570	18570	18570	0
32	20240411	203500	413247540	18570	18570	18570	18570	642
33	20240411	203400	413247540	18570	18570	18570	18570	0
34	20240411	203300	413247540	18570	18570	18570	18570	0
35	20240411	203200	413247540	18570	18570	18570	18570	0
36	20240411	203100	413247540	18570	18570	18570	18570	0
37	20240411	203000	413247540	18570	18570	18570	18570	0
38	20240411	202900	413247540	18570	18570	18570	18570	0
39	20240411	202800	413247540	18570	18570	18570	18570	0
40	20240411	202700	413247540	18570	18570	18570	18570	0
41	20240411	202600	413247540	18570	18570	18570	18570	0
42	20240411	202500	413247540	18570	18570	18570	18570	0
43	20240411	202400	413247540	18570	18570	18570	18570	0
44	20240411	202300	413247540	18570	18570	18570	18570	0
45	20240411	202200	413247540	18570	18570	18570	18570	0
46	20240411	202100	413247540	18570	18570	18570	18570	0
47	20240411	202000	413247540	18570	18570	18570	18570	0
48	20240411	201900	413247540	18570	18570	18570	18570	0
49	20240411	201800	413247540	18570	18570	18570	18570	0
50	20240411	201700	413247540	18570	18570	18570	18570	0
51	20240411	201600	413247540	18570	18570	18570	18570	0
52	20240411	201500	413247540	18570	18570	18570	18570	0
53	20240411	201400	413247540	18570	18570	18570	18570	0
54	20240411	201300	413247540	18570	18570	18570	18570	0
55	20240411	201200	413247540	18570	18570	18570	18570	0
56	20240411	201100	413247540	18570	18570	18570	18570	0
57	20240411	201000	413247540	18570	18570	18570	18570	0
58	20240411	200900	413247540	18570	18570	18570	18570	0
59	20240411	200800	413247540	18570	18570	18570	18570	0
60	20240411	200700	413247540	18570	18570	18570	18570	0
61	20240411	200600	413247540	18570	18570	18570	18570	0
62	20240411	200500	413247540	18570	18570	18570	18570	642
63	20240411	200400	413247540	18570	18570	18570	18570	0
64	20240411	200300	413247540	18570	18570	18570	18570	0
65	20240411	200200	413247540	18570	18570	18570	18570	0
66	20240411	200100	413247540	18570	18570	18570	18570	0
67	20240411	200000	413247540	18570	18570	18570	18570	0
68	20240411	195900	413247540	18570	18570	18570	18570	0
69	20240411	195800	413247540	18570	18570	18570	18570	0
70	20240411	195700	413247540	18570	18570	18570	18570	0
71	20240411	195600	413247540	18570	18570	18570	18570	0
72	20240411	195500	413247540	18570	18570	18570	18570	0
73	20240411	195400	413247540	18570	18570	18570	18570	0
74	20240411	195300	413247540	18570	18570	18570	18570	0
75	20240411	195200	413247540	18570	18570	18570	18570	0
76	20240411	195100	413247540	18570	18570	18570	18570	0
77	20240411	195000	413247540	18570	18570	18570	18570	0
78	20240411	194900	413247540	18570	18570	18570	18570	0
79	20240411	194800	413247540	18570	18570	18570	18570	0
80	20240411	194700	413247540	18570	18570	18570	18570	0
81	20240411	194600	413247540	18570	18570	18570	18570	0
82	20240411	194500	413247540	18570	18570	18570	18570	0
83	20240411	194400	413247540	18570	18570	18570	18570	0
84	20240411	194300	413247540	18570	18570	18570	18570	0
85	20240411	194200	413247540	18570	18570	18570	18570	0
86	20240411	194100	413247540	18570	18570	18570	18570	0
87	20240411	194000	413247540	18570	18570	18570	18570	0
88	20240411	193900	413247540	18570	18570	18570	18570	0
89	20240411	193800	413247540	18570	18570	18570	18570	0
90	20240411	193700	413247540	18570	18570	18570	18570	0
91	20240411	193600	413247540	18570	18570	18570	18570	0
92	20240411	193500	413247540	18570	18570	18570	18570	642
93	20240411	193400	413247540	18570	18570	18570	18570	0
94	20240411	193300	413247540	18570	18570	18570	18570	0
95	20240411	193200	413247540	18570	18570	18570	18570	0
96	20240411	193100	413247540	18570	18570	18570	18570	0
97	20240411	193000	413247540	18570	18570	18570	18570	0
98	20240411	192900	413247540	18570	18570	18570	18570	0
99	20240411	192800	413247540	18570	18570	18570	18570	0
100	20240411	192700	413247540	18570	18570	18570	18570	0
101	20240411	192600	413247540	18570	18570	18570	18570	0
102	20240411	192500	413247540	18570	18570	18570	18570	0
103	20240411	192400	413247540	18570	18570	18570	18570	0
104	20240411	192300	413247540	18570	18570	18570	18570	0
105	20240411	192200	413247540	18570	18570	18570	18570	0
106	20240411	192100	413247540	18570	18570	18570	18570	0
107	20240411	192000	413247540	18570	18570	18570	18570	0
108	20240411	191900	413247540	18570	18570	18570	18570	0
109	20240411	191800	413247540	18570	18570	18570	18570	0
110	20240411	191700	413247540	18570	18570	18570	18570	0
111	20240411	191600	413247540	18570	18570	18570	18570	0
112	20240411	191500	413247540	18570	18570	18570	18570	0
113	20240411	191400	413247540	18570	18570	18570	18570	0
114	20240411	191300	413247540	18570	18570	18570	18570	0
115	20240411	191200	413247540	18570	18570	18570	18570	0
116	20240411	191100	413247540	18570	18570	18570	18570	0
117	20240411	191000	413247540	18570	18570	18570	18570	0
118	20240411	190900	413247540	18570	18570	18570	18570	0
119	20240411	190800	413247540	18570	18570	18570	18570	0
120	20240411	190700	413247540	18570	18570	18570	18570	0
121	20240411	190600	413247540	18570	18570	18570	18570	0
122	20240411	190500	413247540	18570	18570	18570	18570	642
123	20240411	190400	413247540	18570	18570	18570	18570	0
124	20240411	190300	413247540	18570	18570	18570	18570	0
125	20240411	190200	413247540	18570	18570	18570	18570	0
126	20240411	190100	413247540	18570	18570	18570	18570	0
127	20240411	190000	413247540	18570	18570	18570	18570	0
128	20240411	185900	413247540	18570	18570	18570	18570	0
129	20240411	185800	413247540	18570	18570	18570	18570	0
130	20240411	185700	413247540	18570	18570	18570	18570	0
131	20240411	185600	413247540	18570	18570	18570	18570	0
132	20240411	185500	413247540	18570	18570	18570	18570	0
133	20240411	185400	413247540	18570	18570	18570	18570	0
134	20240411	185300	413247540	18570	18570	18570	18570	0
135	20240411	185200	413247540	18570	18570	18570	18570	0
136	20240411	185100	413247540	18570	18570	18570	18570	0
137	20240411	185000	413247540	18570	18570	18570	18570	0
138	20240411	184900	413247540	18570	18570	18570	18570	0
139	20240411	184800	413247540	18570	18570	18570	18570	0
140	20240411	184700	413247540	18570	18570	18570	18570	0
141	20240411	184600	413247540	18570	18570	18570	18570	0
142	20240411	184500	413247540	18570	18570	18570	18570	0
143	20240411	184400	413247540	18570	18570	18570	18570	0
144	20240411	184300	413247540	18570	18570	18570	18570	0
145	20240411	184200	413247540	18570	18570	18570	18570	0
146	20240411	184100	413247540	18570	18570	18570	18570	0
147	20240411	184000	413247540	18570	18570	18570	18570	0
148	20240411	183900	413247540	18570	18570	18570	18570	0
149	20240411	183800	413247540	18570	18570	18570	18570	0
150	20240411	183700	413247540	18570	18570	18570	18570	0
151	20240411	183600	413247540	18570	18570	18570	18570	0
152	20240411	183500	413247540	18570	18570	18570	18570	642
153	20240411	183400	413247540	18570	18570	18570	18570	0
154	20240411	183300	413247540	18570	18570	18570	18570	0
155	20240411	183200	413247540	18570	18570	18570	18570	0
156	20240411	183100	413247540	18570	18570	18570	18570	0
157	20240411	183000	413247540	18570	18570	18570	18570	0
158	20240411	182900	413247540	18570	18570	18570	18570	0
159	20240411	182800	413247540	18570	18570	18570	18570	0
160	20240411	182700	413247540	18570	18570	18570	18570	0
161	20240411	182600	413247540	18570	18570	18570	18570	0
162	20240411	182500	413247540	18570	18570	18570	18570	0
163	20240411	182400	413247540	18570	18570	18570	18570	0
164	20240411	182300	413247540	18570	18570	18570	18570	0
165	20240411	182200	413247540	18570	18570	18570	18570	0
166	20240411	182100	413247540	18570	18570	18570	18570	0
167	20240411	182000	413247540	18570	18570	18570	18570	0
168	20240411	181900	413247540	18570	18570	18570	18570	0
169	20240411	181800	413247540	18570	18570	18570	18570	0
170	20240411	181700	413247540	18570	18570	18570	18570	0
171	20240411	181600	413247540	18570	18570	18570	18570	0
172	20240411	181500	413247540	18570	18570	18570	18570	0
173	20240411	181400	413247540	18570	18570	18570	18570	0
174	20240411	181300	413247540	18570	18570	18570	18570	0
175	20240411	181200	413247540	18570	18570	18570	18570	0
176	20240411	181100	413247540	18570	18570	18570	18570	0
177	20240411	181000	413247540	18570	18570	18570	18570	0
178	20240411	180900	413247540	18570	18570	18570	18570	0
179	20240411	180800	413247540	18570	18570	18570	18570	0
180	20240411	180700	413247540	18570	18570	18570	18570	0
181	20240411	180600	413247540	18570	18570	18570	18570	0
182	20240411	180500	413247540	18570	18570	18570	18570	642
183	20240411	180400	413247540	18570	18570	18570	18570	0
184	20240411	180300	413247540	18570	18570	18570	18570	0
185	20240411	180200	413247540	18570	18570	18570	18570	0
186	20240411	180100	413247540	18570	18570	18570	18570	0
187	20240411	180000	413247540	18570	18570	18570	18570	0
188	20240411	175900	413247540	18570	18570	18570	18570	0
189	20240411	175800	413247540	18570	18570	18570	18570	0
190	20240411	175700	413247540	18570	18570	18570	18570	0
191	20240411	175600	413247540	18570	18570	18570	18570	0
192	20240411	175500	413247540	18570	18570	18570	18570	0
193	20240411	175400	413247540	18570	18570	18570	18570	0
194	20240411	175300	413247540	18570	18570	18570	18570	0
195	20240411	175200	413247540	18570	18570	18570	18570	0
196	20240411	175100	413247540	18570	18570	18570	18570	0
197	20240411	175000	413247540	18570	18570	18570	18570	0
198	20240411	174900	413247540	18570	18570	18570	18570	0
199	20240411	174800	413247540	18570	18570	18570	18570	0
200	20240411	174700	413247540	18570	18570	18570	18570	0
201	20240411	174600	413247540	18570	18570	18570	18570	0
202	20240411	174500	413247540	18570	18570	18570	18570	0
203	20240411	174400	413247540	18570	18570	18570	18570	0
204	20240411	174300	413247540	18570	18570	18570	18570	0
205	20240411	174200	413247540	18570	18570	18570	18570	0
206	20240411	174100	413247540	18570	18570	18570	18570	0
207	20240411	174000	413247540	18570	18570	18570	18570	0
208	20240411	173900	413247540	18570	18570	18570	18570	0
209	20240411	173800	413247540	18570	18570	18570	18570	0
210	20240411	173700	413247540	18570	18570	18570	18570	0
211	20240411	173600	413247540	18570	18570	18570	18570	0
212	20240411	173500	413247540	18570	18570	18570	18570	642
213	20240411	173400	413247540	18570	18570	18570	18570	0
214	20240411	173300	413247540	18570	18570	18570	18570	0
215	20240411	173200	413247540	18570	18570	18570	18570	0
216	20240411	173100	413247540	18570	18570	18570	18570	0
217	20240411	173000	413247540	18570	18570	18570	18570	0
218	20240411	172900	413247540	18570	18570	18570	18570	0
219	20240411	172800	413247540	18570	18570	18570	18570	0
220	20240411	172700	413247540	18570	18570	18570	18570	0
221	20240411	172600	413247540	18570	18570	18570	18570	0
222	20240411	172500	413247540	18570	18570	18570	18570	0
223	20240411	172400	413247540	18570	18570	18570	18570	0
224	20240411	172300	413247540	18570	18570	18570	18570	0
225	20240411	172200	413247540	18570	18570	18570	18570	0
226	20240411	172100	413247540	18570	18570	18570	18570	0
227	20240411	172000	413247540	18570	18570	18570	18570	0
228	20240411	171900	413247540	18570	18570	18570	18570	0
229	20240411	171800	413247540	18570	18570	18570	18570	0
230	20240411	171700	413247540	18570	18570	18570	18570	0
231	20240411	171600	413247540	18570	18570	18570	18570	0
232	20240411	171500	413247540	18570	18570	18570	18570	0
233	20240411	171400	413247540	18570	18570	18570	18570	0
234	20240411	171300	413247540	18570	18570	18570	18570	0
235	20240411	171200	413247540	18570	18570	18570	18570	0
236	20240411	171100	413247540	18570	18570	18570	18570	0
237	20240411	171000	413247540	18570	18570	18570	18570	0
238	20240411	170900	413247540	18570	18570	18570	18570	0
239	20240411	170800	413247540	18570	18570	18570	18570	0
240	20240411	170700	413247540	18570	18570	18570	18570	0
241	20240411	170600	413247540	18570	18570	18570	18570	0
242	20240411	170500	413247540	18570	18570	18570	18570	642
243	20240411	170400	413247540	18570	18570	18570	18570	0
244	20240411	170300	413247540	18570	18570	18570	18570	0
245	20240411	170200	413247540	18570	18570	18570	18570	0
246	20240411	170100	413247540	18570	18570	18570	18570	0
247	20240411	170000	413247540	18570	18570	18570	18570	0
248	20240411	165900	413247540	18570	18570	18570	18570	0
249	20240411	165800	413247540	18570	18570	18570	18570	0
250	20240411	165700	413247540	18570	18570	18570	18570	0
251	20240411	165600	413247540	18570	18570	18570	18570	0
252	20240411	165500	413247540	18570	18570	18570	18570	0
253	20240411	165400	413247540	18570	18570	18570	18570	0
254	20240411	165300	413247540	18570	18570	18570	18570	0
255	20240411	165200	413247540	18570	18570	18570	18570	0
256	20240411	165100	413247540	18570	18570	18570	18570	0
257	20240411	165000	413247540	18570	18570	18570	18570	0
258	20240411	164900	413247540	18570	18570	18570	18570	0
259	20240411	164800	413247540	18570	18570	18570	18570	0
260	20240411	164700	413247540	18570	18570	18570	18570	0
261	20240411	164600	413247540	18570	18570	18570	18570	0
262	20240411	164500	413247540	18570	18570	18570	18570	0
263	20240411	164400	413247540	18570	18570	18570	18570	0
264	20240411	164300	413247540	18570	18570	18570	18570	0
265	20240411	164200	413247540	18570	18570	18570	18570	0
266	20240411	164100	413247540	18570	18570	18570	18570	0
267	20240411	164000	413247540	18570	18570	18570	18570	0
268	20240411	163900	413247540	18570	18570	18570	18570	0
269	20240411	163800	413247540	18570	18570	18570	18570	0
270	20240411	163700	413247540	18570	18570	18570	18570	0
271	20240411	163600	413247540	18570	18570	18570	18570	0
272	20240411	163500	413247540	18570	18570	18570	18570	642
273	20240411	163400	413247540	18570	18570	18570	18570	0
274	20240411	163300	413247540	18570	18570	18570	18570	0
275	20240411	163200	413247540	18570	18570	18570	18570	0
276	20240411	163100	413247540	18570	18570	18570	18570	0
277	20240411	163000	413247540	18570	18570	18570	18570	0
278	20240411	162900	413247540	18570	18570	18570	18570	0
279	20240411	162800	413247540	18570	18570	18570	18570	0
280	20240411	162700	413247540	18570	18570	18570	18570	0
281	20240411	162600	413247540	18570	18570	18570	18570	0
282	20240411	162500	413247540	18570	18570	18570	18570	0
283	20240411	162400	413247540	18570	18570	18570	18570	0
284	20240411	162300	413247540	18570	18570	18570	18570	0
285	20240411	162200	413247540	18570	18570	18570	18570	0
286	20240411	162100	413247540	18570	18570	18570	18570	0
287	20240411	162000	413247540	18570	18570	18570	18570	0
288	20240411	161900	413247540	18570	18570	18570	18570	0
289	20240411	161800	413247540	18570	18570	18570	18570	0
290	20240411	161700	413247540	18570	18570	18570	18570	0
291	20240411	161600	413247540	18570	18570	18570	18570	0
292	20240411	161500	413247540	18570	18570	18570	18570	0
293	20240411	161400	413247540	18570	18570	18570	18570	0
294	20240411	161300	413247540	18570	18570	18570	18570	0
295	20240411	161200	413247540	18570	18570	18570	18570	0
296	20240411	161100	413247540	18570	18570	18570	18570	0
297	20240411	161000	413247540	18570	18570	18570	18570	0
298	20240411	160900	413247540	18570	18570	18570	18570	0
299	20240411	160800	413247540	18570	18570	18570	18570	0
300	20240411	160700	413247540	18570	18570	18570	18570	0
301	20240411	160600	413247540	18570	18570	18570	18570	0
302	20240411	160500	413247540	18570	18570	18570	18570	642
303	20240411	160400	413247540	18570	18570	18570	18570	0
304	20240411	160300	413247540	18570	18570	18570	18570	0
305	20240411	160200	413247540	18570	18570	18570	18570	0
306	20240411	160100	413247540	18570	18570	18570	18570	0
307	20240411	160000	413247540	18570	18570	18570	18570	0
308	20240411	155900	413247540	18570	18570	18570	18570	0
309	20240411	155800	413247540	18570	18570	18570	18570	0
310	20240411	155700	413247540	18570	18570	18570	18570	0
311	20240411	155600	413247540	18570	18570	18570	18570	0
312	20240411	155500	413247540	18570	18570	18570	18570	0
313	20240411	155400	413247540	18570	18570	18570	18570	0
314	20240411	155300	413247540	18570	18570	18570	18570	0
315	20240411	155200	413247540	18570	18570	18570	18570	0
316	20240411	155100	413247540	18570	18570	18570	18570	0
317	20240411	155000	413247540	18570	18570	18570	18570	0
318	20240411	154900	413247540	18570	18570	18570	18570	0
319	20240411	154800	413247540	18570	18570	18570	18570	0
320	20240411	154700	413247540	18570	18570	18570	18570	0
321	20240411	154600	413247540	18570	18570	18570	18570	0
322	20240411	154500	413247540	18570	18570	18570	18570	0
323	20240411	154400	413247540	18570	18570	18570	18570	0
324	20240411	154300	413247540	18570	18570	18570	18570	0
325	20240411	154200	413247540	18570	18570	18570	18570	0
326	20240411	154100	413247540	18570	18570	18570	18570	0
327	20240411	154000	413247540	18570	18570	18570	18570	0
328	20240411	153900	413247540	18570	18570	18570	18570	0
329	20240411	153800	413247540	18570	18570	18570	18570	0
330	20240411	153700	413247540	18570	18570	18570	18570	0
331	20240411	153600	413247540	18570	18570	18570	18570	0
332	20240411	153500	413247540	18570	18570	18570	18570	642
333	20240411	153400	413247540	18570	18570	18570	18570	0
334	20240411	153300	413247540	18570	18570	18570	18570	0
335	20240411	153200	413247540	18570	18570	18570	18570	0
336	20240411	153100	413247540	18570	18570	18570	18570	0
337	20240411	153000	413247540	18570	18570	18570	18570	642
338	20240411	152900	401325600	18570	18570	18570	18570	0
339	20240411	152800	401325600	18570	18570	18570	18570	0
340	20240411	152700	401325600	18570	18570	18570	18570	0
341	20240411	152600	401325600	18570	18570	18570	18570	0
342	20240411	152500	401325600	18570	18570	18570	18570	0
343	20240411	152400	401325600	18570	18570	18570	18570	0
344	20240411	152300	401325600	18570	18570	18570	18570	0
345	20240411	152200	401325600	18570	18570	18570	18570	0
346	20240411	152100	401325600	18570	18570	18570	18570	0
347	20240411	152000	401325600	18570	18570	18570	18570	0
348	20240411	151900	401325600	18570	18570	18570	18570	12
349	20240411	151800	401102760	18570	18570	18570	18570	4
350	20240411	151700	401028480	18580	18580	18580	18580	9
351	20240411	151600	400861260	18580	18580	18580	18580	1
352	20240411	151500	400842680	18580	18580	18580	18580	20
353	20240411	151400	400471080	18580	18580	18580	18580	6
354	20240411	151300	400359600	18580	18580	18580	18580	0
355	20240411	151200	400359600	18580	18570	18580	18570	44
356	20240411	151100	399542100	18570	18570	18570	18570	1
357	20240411	151000	399523530	18480	18480	18480	18480	2
358	20240411	150900	399486570	18470	18470	18470	18470	0
359	20240411	150800	399486570	18470	18470	18470	18470	0
360	20240411	150700	399486570	18470	18470	18470	18470	0
361	20240411	150600	399486570	18470	18580	18580	18470	34
362	20240411	150500	398855180	18580	18580	18580	18580	1
363	20240411	150400	398836600	18580	18580	18580	18580	1
364	20240411	150300	398818020	18580	18580	18580	18580	0
365	20240411	150200	398818020	18580	18580	18580	18580	0
366	20240411	150100	398818020	18580	18580	18580	18580	40
367	20240411	150000	398074820	18580	18580	18580	18580	0
368	20240411	145900	398074820	18580	18600	18620	18420	1352
369	20240411	145800	373091790	18610	18610	18610	18610	11
370	20240411	145700	372887080	18610	18610	18610	18610	0
371	20240411	145600	372887080	18610	18610	18610	18610	0
372	20240411	145500	372887080	18610	18610	18610	18610	10
373	20240411	145400	372700980	18610	18610	18610	18610	34
374	20240411	145300	372068240	18610	18610	18610	18610	2
375	20240411	145200	372031020	18570	18570	18570	18570	0
376	20240411	145100	372031020	18570	18570	18570	18570	29
377	20240411	145000	371492490	18570	18570	18570	18570	28
378	20240411	144900	370972530	18570	18570	18570	18570	0
379	20240411	144800	370972530	18570	18570	18570	18570	0
380	20240411	144700	370972530	18570	18570	18570	18570	0
381	20240411	144600	370972530	18570	18570	18570	18570	100
382	20240411	144500	369115530	18570	18570	18570	18570	0
383	20240411	144400	369115530	18570	18570	18570	18570	50
384	20240411	144300	368187030	18570	18570	18570	18570	73
385	20240411	144200	366831420	18570	18570	18570	18570	0
386	20240411	144100	366831420	18570	18570	18570	18570	27
387	20240411	144000	366330030	18490	18490	18490	18490	0
388	20240411	143900	366330030	18490	18500	18500	18470	440
389	20240411	143800	358197960	18490	18490	18490	18490	21
390	20240411	143700	357809670	18490	18490	18490	18490	0
391	20240411	143600	357809670	18490	18500	18500	18490	58
392	20240411	143500	356736900	18500	18500	18500	18500	0
393	20240411	143400	356736900	18500	18500	18500	18500	0
394	20240411	143300	356736900	18500	18500	18500	18500	0
395	20240411	143200	356736900	18500	18500	18500	18500	1
396	20240411	143100	356718400	18500	18500	18500	18500	0
397	20240411	143000	356718400	18500	18500	18500	18500	0
398	20240411	142900	356718400	18500	18500	18500	18500	124
399	20240411	142800	354424400	18500	18500	18500	18500	0
400	20240411	142700	354424400	18500	18500	18500	18500	0
401	20240411	142600	354424400	18500	18500	18500	18500	16
402	20240411	142500	354128400	18690	18620	18690	18620	452
403	20240411	142400	345697490	18620	18590	18620	18590	200
404	20240411	142300	341976180	18590	18590	18590	18590	0
405	20240411	142200	341976180	18590	18500	18590	18500	101
406	20240411	142100	340107590	18490	18490	18490	18490	18
407	20240411	142000	339774770	18500	18500	18500	18500	200
408	20240411	141900	336074770	18500	18500	18500	18500	123
409	20240411	141800	333799270	18500	18500	18500	18500	0
410	20240411	141700	333799270	18500	18550	18550	18500	1946
411	20240411	141600	297770190	18610	18550	18610	18550	81
412	20240411	141500	296267340	18550	18550	18550	18550	11
413	20240411	141400	296063290	18550	18550	18550	18550	0
414	20240411	141300	296063290	18550	18550	18550	18550	5
415	20240411	141200	295970540	18550	18550	18550	18550	0
416	20240411	141100	295970540	18550	18560	18560	18550	2
417	20240411	141000	295933430	18550	18550	18550	18550	0
418	20240411	140900	295933430	18550	18550	18550	18550	0
419	20240411	140800	295933430	18550	18550	18550	18550	10
420	20240411	140700	295747930	18550	18550	18550	18550	0
421	20240411	140600	295747930	18550	18550	18550	18550	0
422	20240411	140500	295747930	18550	18550	18550	18550	0
423	20240411	140400	295747930	18550	18550	18550	18550	0
424	20240411	140300	295747930	18550	18550	18550	18550	1
425	20240411	140200	295729380	18550	18550	18550	18550	0
426	20240411	140100	295729380	18550	18600	18600	18550	4
427	20240411	140000	295655030	18600	18600	18600	18600	40
428	20240411	135900	294911030	18620	18620	18620	18620	0
429	20240411	135800	294911030	18620	18620	18620	18620	0
430	20240411	135700	294911030	18620	18620	18620	18620	0
431	20240411	135600	294911030	18620	18620	18620	18620	0
432	20240411	135500	294911030	18620	18620	18620	18620	0
433	20240411	135400	294911030	18620	18620	18620	18620	0
434	20240411	135300	294911030	18620	18620	18620	18620	6
435	20240411	135200	294799310	18620	18620	18620	18620	0
436	20240411	135100	294799310	18620	18620	18620	18620	45
437	20240411	135000	293961410	18620	18620	18620	18620	10
438	20240411	134900	293775210	18620	18620	18620	18620	0
439	20240411	134800	293775210	18620	18620	18620	18620	37
440	20240411	134700	293086270	18600	18600	18600	18600	0
441	20240411	134600	293086270	18600	18600	18600	18600	0
442	20240411	134500	293086270	18600	18600	18600	18600	0
443	20240411	134400	293086270	18600	18600	18600	18600	0
444	20240411	134300	293086270	18600	18600	18600	18600	0
445	20240411	134200	293086270	18600	18600	18600	18600	0
446	20240411	134100	293086270	18600	18590	18600	18590	185
447	20240411	134000	289646260	18600	18600	18600	18600	0
448	20240411	133900	289646260	18600	18600	18600	18600	0
449	20240411	133800	289646260	18600	18600	18600	18600	20
450	20240411	133700	289274260	18620	18620	18620	18620	0
451	20240411	133600	289274260	18620	18620	18620	18620	20
452	20240411	133500	288901860	18620	18620	18620	18620	0
453	20240411	133400	288901860	18620	18620	18620	18620	0
454	20240411	133300	288901860	18620	18620	18620	18620	1
455	20240411	133200	288883240	18520	18520	18520	18520	0
456	20240411	133100	288883240	18520	18520	18520	18520	1
457	20240411	133000	288864720	18630	18630	18630	18630	0
458	20240411	132900	288864720	18630	18630	18630	18630	0
459	20240411	132800	288864720	18630	18630	18630	18630	0
460	20240411	132700	288864720	18630	18630	18630	18630	0
461	20240411	132600	288864720	18630	18630	18630	18630	0
462	20240411	132500	288864720	18630	18630	18630	18630	0
463	20240411	132400	288864720	18630	18630	18630	18630	0
464	20240411	132300	288864720	18630	18630	18630	18630	0
465	20240411	132200	288864720	18630	18630	18630	18630	0
466	20240411	132100	288864720	18630	18630	18630	18630	0
467	20240411	132000	288864720	18630	18630	18630	18630	0
468	20240411	131900	288864720	18630	18630	18630	18630	5
469	20240411	131800	288771570	18630	18630	18630	18630	0
470	20240411	131700	288771570	18630	18630	18630	18630	5
471	20240411	131600	288678420	18630	18630	18630	18630	6
472	20240411	131500	288566640	18510	18510	18510	18510	0
473	20240411	131400	288566640	18510	18510	18510	18510	0
474	20240411	131300	288566640	18510	18510	18510	18510	3
475	20240411	131200	288511110	18510	18510	18510	18510	23
476	20240411	131100	288085380	18510	18510	18510	18510	20
477	20240411	131000	287715180	18590	18590	18590	18590	0
478	20240411	130900	287715180	18590	18590	18590	18590	0
479	20240411	130800	287715180	18590	18590	18590	18590	0
480	20240411	130700	287715180	18590	18600	18600	18590	579
481	20240411	130600	276951180	18600	18600	18600	18600	111
482	20240411	130500	274886580	18620	18620	18620	18620	0
483	20240411	130400	274886580	18620	18620	18620	18620	15
484	20240411	130300	274607280	18620	18620	18620	18620	15
485	20240411	130200	274327980	18630	18630	18630	18630	0
486	20240411	130100	274327980	18630	18630	18630	18630	0
487	20240411	130000	274327980	18630	18630	18630	18630	0
488	20240411	125900	274327980	18630	18640	18640	18630	16
489	20240411	125800	274029890	18630	18630	18630	18630	2
490	20240411	125700	273992630	18590	18590	18590	18590	3
491	20240411	125600	273936860	18590	18590	18590	18590	150
492	20240411	125500	271148360	18590	18590	18590	18590	39
493	20240411	125400	270423350	18640	18640	18640	18640	42
494	20240411	125300	269640470	18640	18640	18640	18640	1
495	20240411	125200	269621830	18640	18640	18640	18640	0
496	20240411	125100	269621830	18640	18640	18640	18640	0
497	20240411	125000	269621830	18640	18590	18640	18590	150
498	20240411	124900	266829330	18590	18590	18590	18590	0
499	20240411	124800	266829330	18590	18590	18590	18590	253
500	20240411	124700	262126060	18590	18590	18590	18590	0
501	20240411	124600	262126060	18590	18590	18590	18590	0
502	20240411	124500	262126060	18590	18590	18590	18590	1
503	20240411	124400	262107470	18580	18580	18580	18580	0
504	20240411	124300	262107470	18580	18580	18580	18580	5
505	20240411	124200	262014570	18580	18580	18580	18580	1
506	20240411	124100	261995990	18510	18510	18510	18510	0
507	20240411	124000	261995990	18510	18510	18510	18510	5
508	20240411	123900	261903440	18510	18510	18510	18510	0
509	20240411	123800	261903440	18510	18510	18510	18510	138
510	20240411	123700	259349060	18510	18510	18510	18510	0
511	20240411	123600	259349060	18510	18510	18510	18510	0
512	20240411	123500	259349060	18510	18510	18510	18510	53
513	20240411	123400	258368030	18510	18510	18510	18510	0
514	20240411	123300	258368030	18510	18510	18510	18510	0
515	20240411	123200	258368030	18510	18500	18510	18500	81
516	20240411	123100	256869370	18500	18500	18500	18500	5
517	20240411	123000	256776870	18450	18450	18450	18450	0
518	20240411	122900	256776870	18450	18500	18500	18450	2
519	20240411	122800	256739920	18450	18450	18450	18450	0
520	20240411	122700	256739920	18450	18480	18480	18450	100
521	20240411	122600	254892980	18500	18500	18500	18500	0
522	20240411	122500	254892980	18500	18500	18500	18500	0
523	20240411	122400	254892980	18500	18500	18500	18500	0
524	20240411	122300	254892980	18500	18500	18500	18500	0
525	20240411	122200	254892980	18500	18500	18500	18500	0
526	20240411	122100	254892980	18500	18500	18500	18500	0
527	20240411	122000	254892980	18500	18500	18500	18500	0
528	20240411	121900	254892980	18500	18500	18500	18500	10
529	20240411	121800	254707980	18500	18500	18500	18480	22
530	20240411	121700	254301000	18500	18500	18500	18500	20
531	20240411	121600	253931000	18500	18500	18500	18500	0
532	20240411	121500	253931000	18500	18500	18500	18500	5
533	20240411	121400	253838500	18500	18500	18500	18500	0
534	20240411	121300	253838500	18500	18500	18500	18500	0
535	20240411	121200	253838500	18500	18500	18500	18500	0
536	20240411	121100	253838500	18500	18500	18500	18500	0
537	20240411	121000	253838500	18500	18500	18500	18500	0
538	20240411	120900	253838500	18500	18500	18500	18500	0
539	20240411	120800	253838500	18500	18470	18500	18450	407
540	20240411	120700	246328130	18490	18490	18490	18490	0
541	20240411	120600	246328130	18490	18490	18490	18490	11
542	20240411	120500	246124740	18500	18500	18500	18500	0
543	20240411	120400	246124740	18500	18500	18500	18500	102
544	20240411	120300	244237740	18500	18500	18500	18500	0
545	20240411	120200	244237740	18500	18500	18500	18500	0
546	20240411	120100	244237740	18500	18500	18500	18500	23
547	20240411	120000	243812240	18500	18500	18500	18500	0
548	20240411	115900	243812240	18500	18500	18500	18500	0
549	20240411	115800	243812240	18500	18500	18500	18500	124
550	20240411	115700	241518240	18490	18490	18490	18490	20
551	20240411	115600	241148440	18490	18490	18490	18490	70
552	20240411	115500	239854140	18490	18490	18490	18490	0
553	20240411	115400	239854140	18490	18490	18490	18490	0
554	20240411	115300	239854140	18490	18500	18500	18490	300
555	20240411	115200	234307130	18490	18490	18490	18490	0
556	20240411	115100	234307130	18490	18490	18490	18490	0
557	20240411	115000	234307130	18490	18500	18500	18490	110
558	20240411	114900	232272200	18510	18510	18510	18510	0
559	20240411	114800	232272200	18510	18510	18510	18510	60
560	20240411	114700	231161600	18510	18510	18510	18510	300
561	20240411	114600	225608600	18510	18510	18510	18510	0
562	20240411	114500	225608600	18510	18510	18510	18510	0
563	20240411	114400	225608600	18510	18510	18510	18510	0
564	20240411	114300	225608600	18510	18510	18510	18510	0
565	20240411	114200	225608600	18510	18590	18590	18510	3
566	20240411	114100	225552910	18590	18590	18590	18590	0
567	20240411	114000	225552910	18590	18590	18590	18590	0
568	20240411	113900	225552910	18590	18570	18590	18570	30
569	20240411	113800	224995440	18500	18500	18500	18500	0
570	20240411	113700	224995440	18500	18500	18500	18500	0
571	20240411	113600	224995440	18500	18500	18500	18500	0
572	20240411	113500	224995440	18500	18500	18500	18500	0
573	20240411	113400	224995440	18500	18500	18500	18500	149
574	20240411	113300	222238940	18500	18500	18500	18500	0
575	20240411	113200	222238940	18500	18540	18540	18500	200
576	20240411	113100	218534710	18540	18540	18540	18540	0
577	20240411	113000	218534710	18540	18540	18540	18540	0
578	20240411	112900	218534710	18540	18540	18540	18540	2
579	20240411	112800	218497630	18530	18590	18590	18530	49
580	20240411	112700	217587390	18670	18670	18670	18670	1
581	20240411	112600	217568720	18670	18670	18670	18670	0
582	20240411	112500	217568720	18670	18670	18670	18670	3
583	20240411	112400	217512710	18700	18700	18700	18700	0
584	20240411	112300	217512710	18700	18700	18700	18700	0
585	20240411	112200	217512710	18700	18700	18700	18700	0
586	20240411	112100	217512710	18700	18700	18700	18700	0
587	20240411	112000	217512710	18700	18700	18700	18700	0
588	20240411	111900	217512710	18700	18700	18700	18700	0
589	20240411	111800	217512710	18700	18700	18700	18700	2
590	20240411	111700	217475310	18700	18700	18700	18700	0
591	20240411	111600	217475310	18700	18700	18700	18700	0
592	20240411	111500	217475310	18700	18700	18700	18700	0
593	20240411	111400	217475310	18700	18700	18700	18700	0
594	20240411	111300	217475310	18700	18720	18720	18700	2
595	20240411	111200	217437890	18700	18700	18700	18700	0
596	20240411	111100	217437890	18700	18700	18700	18700	0
597	20240411	111000	217437890	18700	18700	18700	18700	4
598	20240411	110900	217363090	18730	18580	18730	18580	11
599	20240411	110800	217157210	18580	18580	18580	18580	6
600	20240411	110700	217045730	18740	18740	18740	18740	2
601	20240411	110600	217008250	18760	18760	18760	18760	0
602	20240411	110500	217008250	18760	18760	18760	18760	150
603	20240411	110400	214194250	18760	18760	18760	18760	0
604	20240411	110300	214194250	18760	18760	18760	18760	0
605	20240411	110200	214194250	18760	18760	18760	18760	0
606	20240411	110100	214194250	18760	18760	18760	18760	13
607	20240411	110000	213950370	18570	18570	18570	18570	0
608	20240411	105900	213950370	18570	18570	18570	18570	1
609	20240411	105800	213931800	18570	18570	18570	18570	1
610	20240411	105700	213913230	18570	18570	18570	18570	1
611	20240411	105600	213894660	18570	18570	18570	18570	0
612	20240411	105500	213894660	18570	18580	18580	18570	22
613	20240411	105400	213486110	18570	18570	18570	18570	0
614	20240411	105300	213486110	18570	18610	18610	18570	141
615	20240411	105200	210862660	18610	18610	18620	18610	15
616	20240411	105100	210583500	18620	18620	18620	18620	50
617	20240411	105000	209652500	18620	18780	18780	18620	13
618	20240411	104900	209409960	18780	18780	18780	18780	0
619	20240411	104800	209409960	18780	18780	18780	18780	1
620	20240411	104700	209391180	18780	18770	18780	18770	150
621	20240411	104600	206574210	18780	18780	18780	18780	1
622	20240411	104500	206555430	18800	18800	18800	18800	0
623	20240411	104400	206555430	18800	18800	18800	18800	0
624	20240411	104300	206555430	18800	18800	18800	18800	0
625	20240411	104200	206555430	18800	18800	18800	18800	0
626	20240411	104100	206555430	18800	18800	18800	18800	0
627	20240411	104000	206555430	18800	18730	18800	18730	25
628	20240411	103900	206085710	18720	18690	18720	18690	301
629	20240411	103800	200454020	18680	18610	18680	18600	82
630	20240411	103700	198925690	18600	18600	18630	18600	304
631	20240411	103600	193267140	18600	18600	18600	18600	0
632	20240411	103500	193267140	18600	18570	18600	18570	85
633	20240411	103400	191688300	18570	18570	18570	18570	42
634	20240411	103300	190908360	18560	18560	18560	18560	5
635	20240411	103200	190815560	18560	18500	18560	18500	611
636	20240411	103100	179487710	18500	18500	18500	18500	0
637	20240411	103000	179487710	18500	18490	18500	18490	167
638	20240411	102900	176398740	18450	18450	18450	18450	0
639	20240411	102800	176398740	18450	18450	18450	18450	0
640	20240411	102700	176398740	18450	18450	18450	18450	10
641	20240411	102600	176214240	18450	18500	18500	18450	62
642	20240411	102500	175070290	18430	18430	18430	18430	0
643	20240411	102400	175070290	18430	18430	18430	18430	0
644	20240411	102300	175070290	18430	18430	18430	18430	0
645	20240411	102200	175070290	18430	18430	18430	18430	0
646	20240411	102100	175070290	18430	18430	18430	18430	1401
647	20240411	102000	149249860	18430	18430	18430	18430	0
648	20240411	101900	149249860	18430	18430	18430	18430	0
649	20240411	101800	149249860	18430	18430	18430	18430	236
650	20240411	101700	144900380	18430	18430	18430	18430	0
651	20240411	101600	144900380	18430	18440	18440	18430	150
652	20240411	101500	142135870	18430	18500	18500	18430	50
653	20240411	101400	141213780	18540	18540	18540	18540	0
654	20240411	101300	141213780	18540	18500	18540	18500	13
655	20240411	101200	140972800	18430	18430	18430	18430	0
656	20240411	101100	140972800	18430	18430	18430	18430	0
657	20240411	101000	140972800	18430	18430	18430	18430	0
658	20240411	100900	140972800	18430	18520	18520	18430	174
659	20240411	100800	137765800	18520	18490	18520	18490	246
660	20240411	100700	133212770	18430	18430	18430	18430	3
661	20240411	100600	133157480	18430	18430	18430	18430	95
662	20240411	100500	131406630	18430	18430	18430	18430	2
663	20240411	100400	131369770	18430	18470	18470	18430	74
664	20240411	100300	130005770	18490	18490	18490	18490	11
665	20240411	100200	129802380	18490	18490	18490	18490	5
666	20240411	100100	129709930	18490	18490	18490	18490	1
667	20240411	100000	129691440	18490	18490	18490	18490	50
668	20240411	095900	128766940	18490	18490	18490	18490	7
669	20240411	095800	128637510	18470	18420	18470	18420	248
670	20240411	095700	124063360	18420	18450	18450	18420	22
671	20240411	095600	123657520	18410	18410	18410	18410	0
672	20240411	095500	123657520	18410	18420	18420	18410	117
673	20240411	095400	121503540	18420	18420	18420	18420	300
674	20240411	095300	115977540	18420	18410	18420	18410	250
675	20240411	095200	111374540	18410	18410	18410	18410	70
676	20240411	095100	110085840	18410	18410	18410	18410	0
677	20240411	095000	110085840	18410	18410	18410	18410	1
678	20240411	094900	110067430	18410	18410	18410	18410	130
679	20240411	094800	107674130	18410	18410	18410	18410	0
680	20240411	094700	107674130	18410	18410	18410	18410	0
681	20240411	094600	107674130	18410	18430	18430	18410	496
682	20240411	094500	98539170	18430	18430	18430	18430	4
683	20240411	094400	98465450	18430	18430	18430	18430	0
684	20240411	094300	98465450	18430	18430	18430	18430	0
685	20240411	094200	98465450	18430	18430	18430	18430	0
686	20240411	094100	98465450	18430	18450	18450	18430	11
687	20240411	094000	98262520	18460	18460	18460	18460	1
688	20240411	093900	98244060	18460	18460	18460	18460	0
689	20240411	093800	98244060	18460	18460	18460	18460	9
690	20240411	093700	98077920	18470	18490	18490	18460	497
691	20240411	093600	88898370	18500	18510	18510	18500	2
692	20240411	093500	88861360	18520	18520	18520	18520	1
693	20240411	093400	88842840	18520	18520	18520	18520	113
694	20240411	093300	86750080	18520	18520	18520	18520	2
695	20240411	093200	86713040	18460	18460	18460	18460	50
696	20240411	093100	85790040	18530	18530	18530	18530	0
697	20240411	093000	85790040	18530	18500	18530	18500	5
698	20240411	092900	85697450	18490	18410	18490	18410	190
699	20240411	092800	82190980	18410	18410	18410	18410	0
700	20240411	092700	82190980	18410	18410	18410	18410	0
701	20240411	092600	82190980	18410	18410	18410	18410	2
702	20240411	092500	82154160	18400	18400	18400	18400	149
703	20240411	092400	79412560	18400	18400	18400	18400	30
704	20240411	092300	78860560	18410	18460	18460	18410	27
705	20240411	092200	78363440	18400	18410	18410	18400	70
706	20240411	092100	77075430	18400	18450	18450	18400	250
707	20240411	092000	72474370	18400	18400	18400	18400	15
708	20240411	091900	72198370	18400	18410	18410	18400	146
709	20240411	091800	69510910	18460	18460	18460	18460	2
710	20240411	091700	69473990	18420	18410	18420	18410	314
711	20240411	091600	63693160	18410	18400	18410	18370	318
712	20240411	091500	57847320	18410	18410	18410	18410	17
713	20240411	091400	57534350	18410	18410	18410	18410	130
714	20240411	091300	55141050	18410	18410	18410	18400	241
715	20240411	091200	50705870	18410	18420	18420	18400	369
716	20240411	091100	43911250	18420	18420	18420	18410	104
717	20240411	091000	41996490	18410	18410	18420	18410	151
718	20240411	090900	39216560	18410	18420	18420	18410	352
719	20240411	090800	32736190	18420	18420	18420	18420	10
720	20240411	090700	32551990	18410	18400	18410	18400	187
721	20240411	090600	29110910	18430	18400	18430	18400	26
722	20240411	090500	28632400	18400	18480	18480	18400	79
723	20240411	090400	27177260	18500	18490	18500	18480	136
724	20240411	090300	24663060	18490	18490	18490	18490	0
725	20240411	090200	24663060	18490	18490	18490	18490	2
726	20240411	090100	24626080	18490	18450	18710	18450	47
727	20240411	090000	23750490	18470	18430	18790	18430	1288