KissMeData/044490/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	191800	1259994300	18950	18950	18950	18950	2487
3	20240403	191700	1259994300	18950	18950	18950	18950	0
4	20240403	191600	1259994300	18950	18950	18950	18950	0
5	20240403	191500	1259994300	18950	18950	18950	18950	0
6	20240403	191400	1259994300	18950	18950	18950	18950	0
7	20240403	191300	1259994300	18950	18950	18950	18950	0
8	20240403	191200	1259994300	18950	18950	18950	18950	0
9	20240403	191100	1259994300	18950	18950	18950	18950	0
10	20240403	191000	1259994300	18950	18950	18950	18950	0
11	20240403	190900	1259994300	18950	18950	18950	18950	0
12	20240403	190800	1259994300	18950	18950	18950	18950	0
13	20240403	190700	1259994300	18950	18950	18950	18950	0
14	20240403	190600	1259994300	18950	18950	18950	18950	0
15	20240403	190500	1259994300	18950	18950	18950	18950	0
16	20240403	190400	1259994300	18950	18950	18950	18950	0
17	20240403	190300	1259994300	18950	18950	18950	18950	0
18	20240403	190200	1259994300	18950	18950	18950	18950	0
19	20240403	190100	1259994300	18950	18950	18950	18950	0
20	20240403	190000	1259994300	18950	18950	18950	18950	0
21	20240403	185900	1259994300	18950	18950	18950	18950	0
22	20240403	185800	1259994300	18950	18950	18950	18950	0
23	20240403	185700	1259994300	18950	18950	18950	18950	0
24	20240403	185600	1259994300	18950	18950	18950	18950	0
25	20240403	185500	1259994300	18950	18950	18950	18950	0
26	20240403	185400	1259994300	18950	18950	18950	18950	0
27	20240403	185300	1259994300	18950	18950	18950	18950	0
28	20240403	185200	1259994300	18950	18950	18950	18950	0
29	20240403	185100	1259994300	18950	18950	18950	18950	0
30	20240403	185000	1259994300	18950	18950	18950	18950	0
31	20240403	184900	1259994300	18950	18950	18950	18950	0
32	20240403	184800	1259994300	18950	18950	18950	18950	2487
33	20240403	184700	1259994300	18950	18950	18950	18950	0
34	20240403	184600	1259994300	18950	18950	18950	18950	0
35	20240403	184500	1259994300	18950	18950	18950	18950	0
36	20240403	184400	1259994300	18950	18950	18950	18950	0
37	20240403	184300	1259994300	18950	18950	18950	18950	0
38	20240403	184200	1259994300	18950	18950	18950	18950	0
39	20240403	184100	1259994300	18950	18950	18950	18950	0
40	20240403	184000	1259994300	18950	18950	18950	18950	0
41	20240403	183900	1259994300	18950	18950	18950	18950	0
42	20240403	183800	1259994300	18950	18950	18950	18950	0
43	20240403	183700	1259994300	18950	18950	18950	18950	0
44	20240403	183600	1259994300	18950	18950	18950	18950	0
45	20240403	183500	1259994300	18950	18950	18950	18950	0
46	20240403	183400	1259994300	18950	18950	18950	18950	0
47	20240403	183300	1259994300	18950	18950	18950	18950	0
48	20240403	183200	1259994300	18950	18950	18950	18950	0
49	20240403	183100	1259994300	18950	18950	18950	18950	0
50	20240403	183000	1259994300	18950	18950	18950	18950	0
51	20240403	182900	1259994300	18950	18950	18950	18950	0
52	20240403	182800	1259994300	18950	18950	18950	18950	0
53	20240403	182700	1259994300	18950	18950	18950	18950	0
54	20240403	182600	1259994300	18950	18950	18950	18950	0
55	20240403	182500	1259994300	18950	18950	18950	18950	0
56	20240403	182400	1259994300	18950	18950	18950	18950	0
57	20240403	182300	1259994300	18950	18950	18950	18950	0
58	20240403	182200	1259994300	18950	18950	18950	18950	0
59	20240403	182100	1259994300	18950	18950	18950	18950	0
60	20240403	182000	1259994300	18950	18950	18950	18950	0
61	20240403	181900	1259994300	18950	18950	18950	18950	0
62	20240403	181800	1259994300	18950	18950	18950	18950	2487
63	20240403	181700	1259994300	18950	18950	18950	18950	0
64	20240403	181600	1259994300	18950	18950	18950	18950	0
65	20240403	181500	1259994300	18950	18950	18950	18950	0
66	20240403	181400	1259994300	18950	18950	18950	18950	0
67	20240403	181300	1259994300	18950	18950	18950	18950	0
68	20240403	181200	1259994300	18950	18950	18950	18950	0
69	20240403	181100	1259994300	18950	18950	18950	18950	0
70	20240403	181000	1259994300	18950	18950	18950	18950	0
71	20240403	180900	1259994300	18950	18950	18950	18950	0
72	20240403	180800	1259994300	18950	18950	18950	18950	0
73	20240403	180700	1259994300	18950	18950	18950	18950	0
74	20240403	180600	1259994300	18950	18950	18950	18950	0
75	20240403	180500	1259994300	18950	18950	18950	18950	0
76	20240403	180400	1259994300	18950	18950	18950	18950	0
77	20240403	180300	1259994300	18950	18950	18950	18950	0
78	20240403	180200	1259994300	18950	18950	18950	18950	0
79	20240403	180100	1259994300	18950	18950	18950	18950	0
80	20240403	180000	1259994300	18950	18950	18950	18950	0
81	20240403	175900	1259994300	18950	18950	18950	18950	0
82	20240403	175800	1259994300	18950	18950	18950	18950	0
83	20240403	175700	1259994300	18950	18950	18950	18950	0
84	20240403	175600	1259994300	18950	18950	18950	18950	0
85	20240403	175500	1259994300	18950	18950	18950	18950	0
86	20240403	175400	1259994300	18950	18950	18950	18950	0
87	20240403	175300	1259994300	18950	18950	18950	18950	0
88	20240403	175200	1259994300	18950	18950	18950	18950	0
89	20240403	175100	1259994300	18950	18950	18950	18950	0
90	20240403	175000	1259994300	18950	18950	18950	18950	0
91	20240403	174900	1259994300	18950	18950	18950	18950	0
92	20240403	174800	1259994300	18950	18950	18950	18950	2487
93	20240403	174700	1259994300	18950	18950	18950	18950	0
94	20240403	174600	1259994300	18950	18950	18950	18950	0
95	20240403	174500	1259994300	18950	18950	18950	18950	0
96	20240403	174400	1259994300	18950	18950	18950	18950	0
97	20240403	174300	1259994300	18950	18950	18950	18950	0
98	20240403	174200	1259994300	18950	18950	18950	18950	0
99	20240403	174100	1259994300	18950	18950	18950	18950	0
100	20240403	174000	1259994300	18950	18950	18950	18950	0
101	20240403	173900	1259994300	18950	18950	18950	18950	0
102	20240403	173800	1259994300	18950	18950	18950	18950	0
103	20240403	173700	1259994300	18950	18950	18950	18950	0
104	20240403	173600	1259994300	18950	18950	18950	18950	0
105	20240403	173500	1259994300	18950	18950	18950	18950	0
106	20240403	173400	1259994300	18950	18950	18950	18950	0
107	20240403	173300	1259994300	18950	18950	18950	18950	0
108	20240403	173200	1259994300	18950	18950	18950	18950	0
109	20240403	173100	1259994300	18950	18950	18950	18950	0
110	20240403	173000	1259994300	18950	18950	18950	18950	0
111	20240403	172900	1259994300	18950	18950	18950	18950	0
112	20240403	172800	1259994300	18950	18950	18950	18950	0
113	20240403	172700	1259994300	18950	18950	18950	18950	0
114	20240403	172600	1259994300	18950	18950	18950	18950	0
115	20240403	172500	1259994300	18950	18950	18950	18950	0
116	20240403	172400	1259994300	18950	18950	18950	18950	0
117	20240403	172300	1259994300	18950	18950	18950	18950	0
118	20240403	172200	1259994300	18950	18950	18950	18950	0
119	20240403	172100	1259994300	18950	18950	18950	18950	0
120	20240403	172000	1259994300	18950	18950	18950	18950	0
121	20240403	171900	1259994300	18950	18950	18950	18950	0
122	20240403	171800	1259994300	18950	18950	18950	18950	2487
123	20240403	171700	1259994300	18950	18950	18950	18950	0
124	20240403	171600	1259994300	18950	18950	18950	18950	0
125	20240403	171500	1259994300	18950	18950	18950	18950	0
126	20240403	171400	1259994300	18950	18950	18950	18950	0
127	20240403	171300	1259994300	18950	18950	18950	18950	0
128	20240403	171200	1259994300	18950	18950	18950	18950	0
129	20240403	171100	1259994300	18950	18950	18950	18950	0
130	20240403	171000	1259994300	18950	18950	18950	18950	0
131	20240403	170900	1259994300	18950	18950	18950	18950	0
132	20240403	170800	1259994300	18950	18950	18950	18950	0
133	20240403	170700	1259994300	18950	18950	18950	18950	0
134	20240403	170600	1259994300	18950	18950	18950	18950	0
135	20240403	170500	1259994300	18950	18950	18950	18950	0
136	20240403	170400	1259994300	18950	18950	18950	18950	0
137	20240403	170300	1259994300	18950	18950	18950	18950	0
138	20240403	170200	1259994300	18950	18950	18950	18950	0
139	20240403	170100	1259994300	18950	18950	18950	18950	0
140	20240403	170000	1259994300	18950	18950	18950	18950	0
141	20240403	165900	1259994300	18950	18950	18950	18950	0
142	20240403	165800	1259994300	18950	18950	18950	18950	0
143	20240403	165700	1259994300	18950	18950	18950	18950	0
144	20240403	165600	1259994300	18950	18950	18950	18950	0
145	20240403	165500	1259994300	18950	18950	18950	18950	0
146	20240403	165400	1259994300	18950	18950	18950	18950	0
147	20240403	165300	1259994300	18950	18950	18950	18950	0
148	20240403	165200	1259994300	18950	18950	18950	18950	0
149	20240403	165100	1259994300	18950	18950	18950	18950	0
150	20240403	165000	1259994300	18950	18950	18950	18950	0
151	20240403	164900	1259994300	18950	18950	18950	18950	0
152	20240403	164800	1259994300	18950	18950	18950	18950	2487
153	20240403	164700	1259994300	18950	18950	18950	18950	0
154	20240403	164600	1259994300	18950	18950	18950	18950	0
155	20240403	164500	1259994300	18950	18950	18950	18950	0
156	20240403	164400	1259994300	18950	18950	18950	18950	0
157	20240403	164300	1259994300	18950	18950	18950	18950	0
158	20240403	164200	1259994300	18950	18950	18950	18950	0
159	20240403	164100	1259994300	18950	18950	18950	18950	0
160	20240403	164000	1259994300	18950	18950	18950	18950	0
161	20240403	163900	1259994300	18950	18950	18950	18950	0
162	20240403	163800	1259994300	18950	18950	18950	18950	0
163	20240403	163700	1259994300	18950	18950	18950	18950	0
164	20240403	163600	1259994300	18950	18950	18950	18950	0
165	20240403	163500	1259994300	18950	18950	18950	18950	0
166	20240403	163400	1259994300	18950	18950	18950	18950	0
167	20240403	163300	1259994300	18950	18950	18950	18950	0
168	20240403	163200	1259994300	18950	18950	18950	18950	0
169	20240403	163100	1259994300	18950	18950	18950	18950	0
170	20240403	163000	1259994300	18950	18950	18950	18950	0
171	20240403	162900	1259994300	18950	18950	18950	18950	0
172	20240403	162800	1259994300	18950	18950	18950	18950	0
173	20240403	162700	1259994300	18950	18950	18950	18950	0
174	20240403	162600	1259994300	18950	18950	18950	18950	0
175	20240403	162500	1259994300	18950	18950	18950	18950	0
176	20240403	162400	1259994300	18950	18950	18950	18950	0
177	20240403	162300	1259994300	18950	18950	18950	18950	0
178	20240403	162200	1259994300	18950	18950	18950	18950	0
179	20240403	162100	1259994300	18950	18950	18950	18950	0
180	20240403	162000	1259994300	18950	18950	18950	18950	0
181	20240403	161900	1259994300	18950	18950	18950	18950	0
182	20240403	161800	1259994300	18950	18950	18950	18950	2487
183	20240403	161700	1259994300	18950	18950	18950	18950	0
184	20240403	161600	1259994300	18950	18950	18950	18950	0
185	20240403	161500	1259994300	18950	18950	18950	18950	0
186	20240403	161400	1259994300	18950	18950	18950	18950	0
187	20240403	161300	1259994300	18950	18950	18950	18950	0
188	20240403	161200	1259994300	18950	18950	18950	18950	0
189	20240403	161100	1259994300	18950	18950	18950	18950	0
190	20240403	161000	1259994300	18950	18950	18950	18950	0
191	20240403	160900	1259994300	18950	18950	18950	18950	0
192	20240403	160800	1259994300	18950	18950	18950	18950	0
193	20240403	160700	1259994300	18950	18950	18950	18950	0
194	20240403	160600	1259994300	18950	18950	18950	18950	0
195	20240403	160500	1259994300	18950	18950	18950	18950	0
196	20240403	160400	1259994300	18950	18950	18950	18950	0
197	20240403	160300	1259994300	18950	18950	18950	18950	0
198	20240403	160200	1259994300	18950	18950	18950	18950	0
199	20240403	160100	1259994300	18950	18950	18950	18950	0
200	20240403	160000	1259994300	18950	18950	18950	18950	0
201	20240403	155900	1259994300	18950	18950	18950	18950	0
202	20240403	155800	1259994300	18950	18950	18950	18950	0
203	20240403	155700	1259994300	18950	18950	18950	18950	0
204	20240403	155600	1259994300	18950	18950	18950	18950	0
205	20240403	155500	1259994300	18950	18950	18950	18950	0
206	20240403	155400	1259994300	18950	18950	18950	18950	0
207	20240403	155300	1259994300	18950	18950	18950	18950	0
208	20240403	155200	1259994300	18950	18950	18950	18950	0
209	20240403	155100	1259994300	18950	18950	18950	18950	0
210	20240403	155000	1259994300	18950	18950	18950	18950	0
211	20240403	154900	1259994300	18950	18950	18950	18950	0
212	20240403	154800	1259994300	18950	18950	18950	18950	2487
213	20240403	154700	1259994300	18950	18950	18950	18950	0
214	20240403	154600	1259994300	18950	18950	18950	18950	0
215	20240403	154500	1259994300	18950	18950	18950	18950	0
216	20240403	154400	1259994300	18950	18950	18950	18950	0
217	20240403	154300	1259994300	18950	18950	18950	18950	0
218	20240403	154200	1259994300	18950	18950	18950	18950	0
219	20240403	154100	1259994300	18950	18950	18950	18950	0
220	20240403	154000	1259994300	18950	18950	18950	18950	0
221	20240403	153900	1259994300	18950	18950	18950	18950	0
222	20240403	153800	1259994300	18950	18950	18950	18950	0
223	20240403	153700	1259994300	18950	18950	18950	18950	0
224	20240403	153600	1259994300	18950	18950	18950	18950	0
225	20240403	153500	1259994300	18950	18950	18950	18950	0
226	20240403	153400	1259994300	18950	18950	18950	18950	0
227	20240403	153300	1259994300	18950	18950	18950	18950	0
228	20240403	153200	1259994300	18950	18950	18950	18950	0
229	20240403	153100	1259994300	18950	18950	18950	18950	0
230	20240403	153000	1259994300	18950	18950	18950	18950	2487
231	20240403	152900	1212865650	18950	18950	18950	18950	0
232	20240403	152800	1212865650	18950	18950	18950	18950	0
233	20240403	152700	1212865650	18950	18950	18950	18950	0
234	20240403	152600	1212865650	18950	18950	18950	18950	0
235	20240403	152500	1212865650	18950	18950	18950	18950	0
236	20240403	152400	1212865650	18950	18950	18950	18950	0
237	20240403	152300	1212865650	18950	18950	18950	18950	0
238	20240403	152200	1212865650	18950	18950	18950	18950	0
239	20240403	152100	1212865650	18950	18950	18950	18950	0
240	20240403	152000	1212865650	18950	18950	18950	18950	0
241	20240403	151900	1212865650	18950	18840	18950	18830	463
242	20240403	151800	1204111440	18850	18840	18850	18840	56
243	20240403	151700	1203056360	18840	18840	18840	18840	3
244	20240403	151600	1202999840	18830	18830	18850	18830	78
245	20240403	151500	1201530830	18830	18820	18830	18810	365
246	20240403	151400	1194663840	18810	18870	18870	18800	227
247	20240403	151300	1190391630	18860	18800	18860	18800	389
248	20240403	151200	1183076730	18800	18820	18820	18800	222
249	20240403	151100	1178900990	18820	18820	18820	18810	130
250	20240403	151000	1176454490	18810	18810	18810	18810	0
251	20240403	150900	1176454490	18810	18810	18810	18810	5
252	20240403	150800	1176360440	18810	18810	18810	18810	7
253	20240403	150700	1176228770	18790	18790	18790	18790	20
254	20240403	150600	1175852970	18790	18790	18790	18790	6
255	20240403	150500	1175740230	18790	18800	18800	18790	305
256	20240403	150400	1170008220	18800	18810	18870	18790	1168
257	20240403	150300	1148050290	18820	18820	18820	18820	206
258	20240403	150200	1144173370	18810	18810	18810	18810	8
259	20240403	150100	1144022890	18800	18800	18800	18800	0
260	20240403	150000	1144022890	18800	18840	18840	18800	406
261	20240403	145900	1136388580	18800	18800	18800	18800	0
262	20240403	145800	1136388580	18800	18800	18800	18800	0
263	20240403	145700	1136388580	18800	18810	18810	18800	245
264	20240403	145600	1131780450	18820	18820	18820	18820	0
265	20240403	145500	1131780450	18820	18820	18820	18820	0
266	20240403	145400	1131780450	18820	18950	18950	18820	27
267	20240403	145300	1131272050	18950	18810	18950	18810	574
268	20240403	145200	1120424710	18860	18860	18860	18860	1
269	20240403	145100	1120405850	18800	18810	18810	18800	40
270	20240403	145000	1119653500	18810	18810	18810	18810	0
271	20240403	144900	1119653500	18810	18810	18810	18810	0
272	20240403	144800	1119653500	18810	18810	18810	18810	16
273	20240403	144700	1119352540	18870	18860	18870	18860	119
274	20240403	144600	1117107060	18800	18810	18810	18800	80
275	20240403	144500	1115603010	18810	18810	18810	18810	21
276	20240403	144400	1115208000	18810	18840	18840	18810	21
277	20240403	144300	1114812900	18870	18810	18870	18810	14
278	20240403	144200	1114548960	18810	18830	18830	18810	267
279	20240403	144100	1109523470	18870	18870	18870	18870	1
280	20240403	144000	1109504600	18840	18840	18850	18840	423
281	20240403	143900	1101533470	18800	18850	18850	18800	337
282	20240403	143800	1095181370	18770	18770	18770	18770	0
283	20240403	143700	1095181370	18770	18770	18770	18770	300
284	20240403	143600	1089550370	18770	18770	18770	18770	7
285	20240403	143500	1089418980	18770	18770	18770	18770	0
286	20240403	143400	1089418980	18770	18770	18770	18770	226
287	20240403	143300	1085176960	18770	18810	18810	18770	544
288	20240403	143200	1074960940	18810	18810	18810	18810	0
289	20240403	143100	1074960940	18810	18810	18810	18810	0
290	20240403	143000	1074960940	18810	18810	18810	18790	541
291	20240403	142900	1064784800	18810	18810	18810	18810	0
292	20240403	142800	1064784800	18810	18810	18810	18810	0
293	20240403	142700	1064784800	18810	18810	18810	18810	10
294	20240403	142600	1064596700	18810	18810	18810	18810	0
295	20240403	142500	1064596700	18810	18820	18820	18810	10
296	20240403	142400	1064408590	18810	18810	18810	18810	10
297	20240403	142300	1064220490	18920	18910	18920	18810	96
298	20240403	142200	1062405810	18810	18870	18870	18790	550
299	20240403	142100	1052069740	18810	18890	18890	18810	13
300	20240403	142000	1051824760	18900	18900	18900	18900	53
301	20240403	141900	1050823060	18800	18800	18800	18800	0
302	20240403	141800	1050823060	18800	18800	18800	18800	10
303	20240403	141700	1050635060	18800	18800	18800	18800	0
304	20240403	141600	1050635060	18800	18800	18800	18800	0
305	20240403	141500	1050635060	18800	18800	18800	18800	9
306	20240403	141400	1050465860	18800	18800	18800	18800	11
307	20240403	141300	1050259060	18950	18950	18950	18950	1
308	20240403	141200	1050240110	18780	18780	18780	18780	0
309	20240403	141100	1050240110	18780	18890	18890	18780	3460
310	20240403	141000	985169800	18900	18940	18940	18900	600
311	20240403	140900	973822050	18940	18940	18940	18940	0
312	20240403	140800	973822050	18940	19000	19000	18940	101
313	20240403	140700	971907860	19000	19060	19060	19000	5
314	20240403	140600	971812620	18990	18990	18990	18990	0
315	20240403	140500	971812620	18990	19060	19060	18990	10
316	20240403	140400	971622360	19060	19060	19060	19060	0
317	20240403	140300	971622360	19060	19060	19060	19060	0
318	20240403	140200	971622360	19060	19050	19060	19050	300
319	20240403	140100	965904410	19060	19060	19060	19060	0
320	20240403	140000	965904410	19060	19060	19060	19060	0
321	20240403	135900	965904410	19060	19060	19060	19060	0
322	20240403	135800	965904410	19060	19060	19060	19060	0
323	20240403	135700	965904410	19060	19060	19060	19060	0
324	20240403	135600	965904410	19060	19060	19060	19060	1
325	20240403	135500	965885350	19080	19070	19080	19070	800
326	20240403	135400	950621720	19070	19070	19070	19070	1
327	20240403	135300	950602650	19080	19080	19080	19080	0
328	20240403	135200	950602650	19080	19080	19080	19080	0
329	20240403	135100	950602650	19080	19000	19080	19000	77
330	20240403	135000	949139020	19070	19070	19070	19070	1
331	20240403	134900	949119950	19070	19070	19070	19070	0
332	20240403	134800	949119950	19070	19070	19070	19070	0
333	20240403	134700	949119950	19070	19070	19070	19070	1
334	20240403	134600	949100880	19080	19080	19080	19080	0
335	20240403	134500	949100880	19080	19080	19080	19080	0
336	20240403	134400	949100880	19080	19080	19080	19080	0
337	20240403	134300	949100880	19080	19080	19080	19080	7
338	20240403	134200	948967320	19000	19000	19000	19000	0
339	20240403	134100	948967320	19000	19000	19000	19000	0
340	20240403	134000	948967320	19000	19000	19000	19000	0
341	20240403	133900	948967320	19000	19000	19000	19000	90
342	20240403	133800	947257320	19000	19000	19000	19000	0
343	20240403	133700	947257320	19000	19000	19000	19000	0
344	20240403	133600	947257320	19000	19000	19000	19000	0
345	20240403	133500	947257320	19000	19000	19000	19000	13
346	20240403	133400	947010320	18900	18900	18900	18900	0
347	20240403	133300	947010320	18900	18900	18900	18900	10
348	20240403	133200	946821320	18900	18900	18900	18900	310
349	20240403	133100	940962320	18900	18900	18900	18900	0
350	20240403	133000	940962320	18900	18950	18950	18900	500
351	20240403	132900	931503310	18950	18950	18950	18950	0
352	20240403	132800	931503310	18950	18950	18950	18950	0
353	20240403	132700	931503310	18950	18950	18950	18950	0
354	20240403	132600	931503310	18950	18950	18950	18950	10
355	20240403	132500	931313810	19000	19000	19000	18950	30
356	20240403	132400	930745100	19000	19000	19000	19000	13
357	20240403	132300	930498100	18950	18950	18950	18950	0
358	20240403	132200	930498100	18950	18950	18950	18950	18
359	20240403	132100	930157000	18950	19020	19020	18950	503
360	20240403	132000	920612020	19020	19020	19020	19020	0
361	20240403	131900	920612020	19020	19020	19020	19020	50
362	20240403	131800	919661020	19000	19000	19000	19000	0
363	20240403	131700	919661020	19000	19000	19000	19000	0
364	20240403	131600	919661020	19000	19000	19000	19000	0
365	20240403	131500	919661020	19000	19000	19000	19000	0
366	20240403	131400	919661020	19000	19000	19000	19000	0
367	20240403	131300	919661020	19000	19000	19000	19000	100
368	20240403	131200	917761020	19000	19000	19000	19000	0
369	20240403	131100	917761020	19000	19000	19000	19000	0
370	20240403	131000	917761020	19000	19000	19000	19000	0
371	20240403	130900	917761020	19000	19000	19000	19000	0
372	20240403	130800	917761020	19000	19000	19000	19000	0
373	20240403	130700	917761020	19000	19000	19000	19000	50
374	20240403	130600	916811020	19090	19090	19090	19090	1
375	20240403	130500	916791930	19000	19050	19050	19000	200
376	20240403	130400	912991020	19100	19100	19100	19100	0
377	20240403	130300	912991020	19100	19100	19100	19100	0
378	20240403	130200	912991020	19100	19100	19100	19100	100
379	20240403	130100	911081020	19120	19120	19120	19120	207
380	20240403	130000	907123180	19120	19100	19120	19100	3
381	20240403	125900	907065860	19120	19080	19120	19080	305
382	20240403	125800	901241270	19080	19080	19080	19080	0
383	20240403	125700	901241270	19080	19080	19080	19080	0
384	20240403	125600	901241270	19080	19080	19080	19080	0
385	20240403	125500	901241270	19080	19080	19080	19080	1
386	20240403	125400	901222190	19080	19080	19080	19080	3
387	20240403	125300	901164950	19090	19090	19090	19090	0
388	20240403	125200	901164950	19090	19090	19090	19090	10
389	20240403	125100	900974050	19100	19100	19100	19100	20
390	20240403	125000	900592050	19100	19100	19100	19100	3
391	20240403	124900	900534750	19110	19110	19110	19110	0
392	20240403	124800	900534750	19110	19100	19110	19100	455
393	20240403	124700	891840510	19100	19100	19100	19100	1
394	20240403	124600	891821410	19100	19090	19100	19090	250
395	20240403	124500	887047410	19030	19030	19030	19030	0
396	20240403	124400	887047410	19030	19030	19030	19030	0
397	20240403	124300	887047410	19030	18990	19030	18990	112
398	20240403	124200	884919410	18980	18980	18980	18980	207
399	20240403	124100	880990550	18980	18910	18980	18910	881
400	20240403	124000	864284420	18910	18910	18910	18910	300
401	20240403	123900	858611420	18920	18920	18920	18920	200
402	20240403	123800	854827420	18910	18910	18910	18910	0
403	20240403	123700	854827420	18910	18910	18910	18910	300
404	20240403	123600	849154420	18830	18830	18830	18830	0
405	20240403	123500	849154420	18830	18830	18830	18830	65
406	20240403	123400	847930470	18880	18850	18880	18850	655
407	20240403	123300	835577920	18820	18820	18820	18820	0
408	20240403	123200	835577920	18820	18820	18820	18820	0
409	20240403	123100	835577920	18820	18820	18820	18820	0
410	20240403	123000	835577920	18820	18820	18820	18820	0
411	20240403	122900	835577920	18820	18820	18820	18820	0
412	20240403	122800	835577920	18820	18820	18820	18820	179
413	20240403	122700	832209140	18820	18820	18820	18820	0
414	20240403	122600	832209140	18820	18830	18830	18820	120
415	20240403	122500	829949630	18830	18830	18830	18830	0
416	20240403	122400	829949630	18830	18830	18830	18830	5
417	20240403	122300	829855480	18850	18850	18850	18850	0
418	20240403	122200	829855480	18850	18850	18850	18850	1
419	20240403	122100	829836630	18850	18850	18850	18850	0
420	20240403	122000	829836630	18850	18850	18850	18850	0
421	20240403	121900	829836630	18850	18850	18850	18850	0
422	20240403	121800	829836630	18850	18850	18850	18850	0
423	20240403	121700	829836630	18850	18850	18850	18850	8
424	20240403	121600	829685830	18810	18810	18810	18810	1
425	20240403	121500	829667020	18850	18850	18850	18850	5
426	20240403	121400	829572770	18800	18800	18800	18800	0
427	20240403	121300	829572770	18800	18800	18800	18800	0
428	20240403	121200	829572770	18800	18800	18800	18800	0
429	20240403	121100	829572770	18800	18800	18800	18800	0
430	20240403	121000	829572770	18800	18800	18800	18800	1
431	20240403	120900	829553970	18860	18800	18860	18800	221
432	20240403	120800	825398630	18800	18800	18800	18800	0
433	20240403	120700	825398630	18800	18850	18850	18800	34
434	20240403	120600	824759180	18860	18860	18860	18860	0
435	20240403	120500	824759180	18860	18860	18860	18860	0
436	20240403	120400	824759180	18860	18860	18860	18860	0
437	20240403	120300	824759180	18860	18860	18860	18860	1
438	20240403	120200	824740320	18800	18800	18800	18800	90
439	20240403	120100	823048320	18800	18800	18800	18800	0
440	20240403	120000	823048320	18800	18800	18800	18800	0
441	20240403	115900	823048320	18800	18800	18800	18800	10
442	20240403	115800	822860320	18800	18800	18800	18800	0
443	20240403	115700	822860320	18800	18800	18800	18800	800
444	20240403	115600	807820320	18800	18800	18800	18800	264
445	20240403	115500	802857120	18800	18800	18800	18800	0
446	20240403	115400	802857120	18800	18800	18800	18800	3
447	20240403	115300	802800720	18800	18800	18800	18800	0
448	20240403	115200	802800720	18800	18810	18810	18800	100
449	20240403	115100	800920570	18800	18800	18800	18800	0
450	20240403	115000	800920570	18800	18800	18800	18800	0
451	20240403	114900	800920570	18800	18800	18800	18800	266
452	20240403	114800	795919770	18800	18800	18800	18800	220
453	20240403	114700	791783770	18800	18860	18860	18800	65
454	20240403	114600	790561710	18860	18860	18860	18860	0
455	20240403	114500	790561710	18860	18860	18860	18860	144
456	20240403	114400	787845870	18860	18860	18860	18860	57
457	20240403	114300	786770850	18800	18800	18800	18800	1
458	20240403	114200	786752050	18810	18810	18810	18810	0
459	20240403	114100	786752050	18810	18810	18810	18810	0
460	20240403	114000	786752050	18810	18810	18810	18810	10
461	20240403	113900	786563950	18860	18860	18860	18860	1
462	20240403	113800	786545090	18780	18780	18780	18780	0
463	20240403	113700	786545090	18780	18800	18800	18780	5000
464	20240403	113600	692633770	18800	18800	18800	18800	0
465	20240403	113500	692633770	18800	18800	18800	18800	200
466	20240403	113400	688873770	18800	18800	18800	18800	0
467	20240403	113300	688873770	18800	18800	18800	18790	2000
468	20240403	113200	651278910	18800	18800	18800	18800	0
469	20240403	113100	651278910	18800	18800	18800	18800	0
470	20240403	113000	651278910	18800	18800	18800	18800	5
471	20240403	112900	651184910	18800	18800	18800	18800	0
472	20240403	112800	651184910	18800	18800	18800	18800	144
473	20240403	112700	648477710	18800	18800	18800	18800	0
474	20240403	112600	648477710	18800	18810	18810	18800	40
475	20240403	112500	647725700	18800	18800	18800	18800	40
476	20240403	112400	646973700	18800	18820	18820	18800	590
477	20240403	112300	635879830	18810	18810	18810	18810	0
478	20240403	112200	635879830	18810	18810	18810	18810	0
479	20240403	112100	635879830	18810	18810	18810	18810	23
480	20240403	112000	635447200	18810	18810	18810	18810	0
481	20240403	111900	635447200	18810	18810	18810	18810	0
482	20240403	111800	635447200	18810	18810	18810	18810	0
483	20240403	111700	635447200	18810	18810	18810	18810	20
484	20240403	111600	635071000	18800	18800	18800	18800	0
485	20240403	111500	635071000	18800	18820	18820	18800	252
486	20240403	111400	630328840	18800	18800	18800	18800	0
487	20240403	111300	630328840	18800	18800	18800	18800	0
488	20240403	111200	630328840	18800	18800	18800	18800	0
489	20240403	111100	630328840	18800	18800	18800	18800	0
490	20240403	111000	630328840	18800	18800	18800	18800	0
491	20240403	110900	630328840	18800	18800	18800	18800	0
492	20240403	110800	630328840	18800	18800	18800	18800	50
493	20240403	110700	629388840	18800	18820	18820	18800	656
494	20240403	110600	617051610	18820	18820	18820	18820	1
495	20240403	110500	617032790	18810	18810	18810	18810	0
496	20240403	110400	617032790	18810	18810	18810	18810	0
497	20240403	110300	617032790	18810	18810	18810	18810	0
498	20240403	110200	617032790	18810	18810	18810	18810	0
499	20240403	110100	617032790	18810	18810	18810	18810	0
500	20240403	110000	617032790	18810	18870	18920	18810	663
501	20240403	105900	604550150	18830	18830	18830	18830	0
502	20240403	105800	604550150	18830	18830	18830	18830	0
503	20240403	105700	604550150	18830	18830	18830	18830	0
504	20240403	105600	604550150	18830	18860	18860	18830	200
505	20240403	105500	600783140	18870	18870	18870	18870	7
506	20240403	105400	600651050	18870	18870	18870	18870	0
507	20240403	105300	600651050	18870	18870	18870	18870	0
508	20240403	105200	600651050	18870	18870	18870	18870	2
509	20240403	105100	600613310	18870	18880	18880	18870	9
510	20240403	105000	600443430	18820	18820	18860	18820	1242
511	20240403	104900	577033080	18810	18810	18810	18810	0
512	20240403	104800	577033080	18810	18810	18810	18810	0
513	20240403	104700	577033080	18810	18810	18810	18810	0
514	20240403	104600	577033080	18810	18810	18810	18810	0
515	20240403	104500	577033080	18810	18810	18810	18810	100
516	20240403	104400	575152080	18820	18820	18820	18820	10
517	20240403	104300	574963880	18820	18820	18820	18820	348
518	20240403	104200	568414520	18820	18820	18820	18820	111
519	20240403	104100	566325500	18820	18820	18820	18820	107
520	20240403	104000	564311760	18820	18820	18820	18820	5
521	20240403	103900	564217660	18820	18830	18830	18820	370
522	20240403	103800	557251330	18830	18830	18830	18830	0
523	20240403	103700	557251330	18830	18840	18840	18830	553
524	20240403	103600	546836040	18840	18850	18860	18840	425
525	20240403	103500	538821310	18860	18860	18860	18860	3
526	20240403	103400	538764730	18830	18860	18860	18830	537
527	20240403	103300	528646080	18860	18910	18910	18860	771
528	20240403	103200	514089150	18900	18900	18900	18900	78
529	20240403	103100	512614950	18900	18890	18900	18890	184
530	20240403	103000	509139020	18890	18860	18890	18840	657
531	20240403	102900	496744200	18870	18870	18870	18870	60
532	20240403	102800	495612000	18840	18840	18840	18840	0
533	20240403	102700	495612000	18840	18840	18840	18840	0
534	20240403	102600	495612000	18840	18840	18840	18840	82
535	20240403	102500	494067120	18840	18840	18840	18840	10
536	20240403	102400	493878720	18840	18840	18840	18840	80
537	20240403	102300	492371520	18840	18840	18840	18840	0
538	20240403	102200	492371520	18840	18840	18840	18840	0
539	20240403	102100	492371520	18840	18840	18840	18840	0
540	20240403	102000	492371520	18840	18840	18840	18840	0
541	20240403	101900	492371520	18840	18840	18840	18840	36
542	20240403	101800	491693280	18830	18830	18830	18830	5
543	20240403	101700	491599130	18830	18840	18840	18830	250
544	20240403	101600	486890080	18840	18840	18840	18840	334
545	20240403	101500	480597520	18840	18850	18850	18840	100
546	20240403	101400	478713330	18850	18870	18870	18850	53
547	20240403	101300	477714240	18870	18870	18870	18870	12
548	20240403	101200	477487800	18870	18890	18890	18870	730
549	20240403	101100	463710470	18900	18900	18900	18900	296
550	20240403	101000	458116070	18910	18910	18910	18910	56
551	20240403	100900	457057110	18920	18920	18920	18920	11
552	20240403	100800	456848990	18920	18920	18920	18920	31
553	20240403	100700	456262470	18930	18930	18930	18930	35
554	20240403	100600	455599920	18930	18970	18970	18930	1030
555	20240403	100500	436075780	18990	18990	18990	18990	1
556	20240403	100400	436056790	18980	18980	18980	18980	15
557	20240403	100300	435772090	18990	18990	18990	18990	7
558	20240403	100200	435639160	18980	18980	18980	18980	34
559	20240403	100100	434993840	18990	18990	18990	18990	0
560	20240403	100000	434993840	18990	18990	18990	18990	22
561	20240403	095900	434576060	18980	18990	18990	18980	60
562	20240403	095800	433436670	18970	18980	18980	18970	71
563	20240403	095700	432089630	18980	18990	18990	18980	28
564	20240403	095600	431558070	18990	18980	18990	18980	132
565	20240403	095500	429052700	18970	18970	18970	18970	14
566	20240403	095400	428787120	18980	19010	19010	18980	43
567	20240403	095300	427970860	19030	19030	19030	19030	0
568	20240403	095200	427970860	19030	19030	19030	19030	10
569	20240403	095100	427780560	19030	19060	19060	19000	1929
570	20240403	095000	391067010	19060	19060	19060	19060	78
571	20240403	094900	389580330	19060	19100	19100	19060	56
572	20240403	094800	388512730	19110	19110	19110	19110	0
573	20240403	094700	388512730	19110	19110	19110	19110	0
574	20240403	094600	388512730	19110	19110	19110	19110	0
575	20240403	094500	388512730	19110	19110	19110	19110	0
576	20240403	094400	388512730	19110	19110	19110	19110	0
577	20240403	094300	388512730	19110	19110	19110	19110	0
578	20240403	094200	388512730	19110	19120	19120	19050	222
579	20240403	094100	384273650	19120	19160	19160	19120	727
580	20240403	094000	370351730	19160	19160	19160	19160	25
581	20240403	093900	369872730	19160	19140	19160	19140	569
582	20240403	093800	358971670	19110	19160	19160	19110	100
583	20240403	093700	357060020	19170	19150	19170	19150	31
584	20240403	093600	356466140	19150	19150	19150	19150	713
585	20240403	093500	342812190	19150	19150	19150	19150	30
586	20240403	093400	342237690	19150	19140	19150	19140	378
587	20240403	093300	334999010	19140	19140	19140	19140	108
588	20240403	093200	332931890	19150	19040	19150	19030	281
589	20240403	093100	327579850	19030	19030	19030	19030	45
590	20240403	093000	326723500	19030	19020	19030	19010	35
591	20240403	092900	326058000	19020	19030	19030	19020	115
592	20240403	092800	323870600	19030	19030	19050	19030	300
593	20240403	092700	318161450	19020	19030	19030	19020	37
594	20240403	092600	317457610	19040	19140	19150	19040	1088
595	20240403	092500	296728200	19060	19060	19060	19060	675
596	20240403	092400	283862700	19060	18970	19060	18970	1339
597	20240403	092300	258396770	18950	18910	18950	18910	346
598	20240403	092200	251844680	18910	18910	18910	18910	1059
599	20240403	092100	231818990	18910	18920	18920	18900	732
600	20240403	092000	217977350	18910	18880	18920	18880	1415
601	20240403	091900	191234280	18880	18880	18880	18880	0
602	20240403	091800	191234280	18880	18880	18880	18880	0
603	20240403	091700	191234280	18880	18880	18880	18880	110
604	20240403	091600	189157480	18840	18750	18840	18750	2151
605	20240403	091500	148672660	18750	18790	18790	18750	941
606	20240403	091400	131018290	18790	18800	18800	18780	249
607	20240403	091300	126339670	18790	18790	18800	18790	306
608	20240403	091200	120589860	18790	18810	18810	18790	794
609	20240403	091100	105665080	18810	18850	18850	18810	779
610	20240403	091000	91003940	18850	18870	18880	18850	977
611	20240403	090900	72576830	18880	18950	18950	18880	1260
612	20240403	090800	48752740	18970	18970	18970	18970	516
613	20240403	090700	38964220	18970	19000	19000	18950	431
614	20240403	090600	30786600	19000	19000	19000	19000	158
615	20240403	090500	27784600	19000	18950	19000	18950	96
616	20240403	090400	25963680	18950	18850	18950	18850	202
617	20240403	090300	22152170	18850	18850	18860	18850	68
618	20240403	090200	20870170	18850	18850	18860	18850	194
619	20240403	090100	17213240	18810	18810	18810	18810	95
620	20240403	090000	15426290	18810	18760	19000	18760	816