KissMeData/044490/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	191800	1089128090	18570	18570	18570	18570	607
3	20240411	191700	1089128090	18570	18570	18570	18570	0
4	20240411	191600	1089128090	18570	18570	18570	18570	0
5	20240411	191500	1089128090	18570	18570	18570	18570	0
6	20240411	191400	1089128090	18570	18570	18570	18570	0
7	20240411	191300	1089128090	18570	18570	18570	18570	0
8	20240411	191200	1089128090	18570	18570	18570	18570	0
9	20240411	191100	1089128090	18570	18570	18570	18570	0
10	20240411	191000	1089128090	18570	18570	18570	18570	0
11	20240411	190900	1089128090	18570	18570	18570	18570	0
12	20240411	190800	1089128090	18570	18570	18570	18570	0
13	20240411	190700	1089128090	18570	18570	18570	18570	0
14	20240411	190600	1089128090	18570	18570	18570	18570	0
15	20240411	190500	1089128090	18570	18570	18570	18570	0
16	20240411	190400	1089128090	18570	18570	18570	18570	0
17	20240411	190300	1089128090	18570	18570	18570	18570	0
18	20240411	190200	1089128090	18570	18570	18570	18570	0
19	20240411	190100	1089128090	18570	18570	18570	18570	0
20	20240411	190000	1089128090	18570	18570	18570	18570	0
21	20240411	185900	1089128090	18570	18570	18570	18570	0
22	20240411	185800	1089128090	18570	18570	18570	18570	0
23	20240411	185700	1089128090	18570	18570	18570	18570	0
24	20240411	185600	1089128090	18570	18570	18570	18570	0
25	20240411	185500	1089128090	18570	18570	18570	18570	0
26	20240411	185400	1089128090	18570	18570	18570	18570	0
27	20240411	185300	1089128090	18570	18570	18570	18570	0
28	20240411	185200	1089128090	18570	18570	18570	18570	0
29	20240411	185100	1089128090	18570	18570	18570	18570	0
30	20240411	185000	1089128090	18570	18570	18570	18570	0
31	20240411	184900	1089128090	18570	18570	18570	18570	0
32	20240411	184800	1089128090	18570	18570	18570	18570	607
33	20240411	184700	1089128090	18570	18570	18570	18570	0
34	20240411	184600	1089128090	18570	18570	18570	18570	0
35	20240411	184500	1089128090	18570	18570	18570	18570	0
36	20240411	184400	1089128090	18570	18570	18570	18570	0
37	20240411	184300	1089128090	18570	18570	18570	18570	0
38	20240411	184200	1089128090	18570	18570	18570	18570	0
39	20240411	184100	1089128090	18570	18570	18570	18570	0
40	20240411	184000	1089128090	18570	18570	18570	18570	0
41	20240411	183900	1089128090	18570	18570	18570	18570	0
42	20240411	183800	1089128090	18570	18570	18570	18570	0
43	20240411	183700	1089128090	18570	18570	18570	18570	0
44	20240411	183600	1089128090	18570	18570	18570	18570	0
45	20240411	183500	1089128090	18570	18570	18570	18570	0
46	20240411	183400	1089128090	18570	18570	18570	18570	0
47	20240411	183300	1089128090	18570	18570	18570	18570	0
48	20240411	183200	1089128090	18570	18570	18570	18570	0
49	20240411	183100	1089128090	18570	18570	18570	18570	0
50	20240411	183000	1089128090	18570	18570	18570	18570	0
51	20240411	182900	1089128090	18570	18570	18570	18570	0
52	20240411	182800	1089128090	18570	18570	18570	18570	0
53	20240411	182700	1089128090	18570	18570	18570	18570	0
54	20240411	182600	1089128090	18570	18570	18570	18570	0
55	20240411	182500	1089128090	18570	18570	18570	18570	0
56	20240411	182400	1089128090	18570	18570	18570	18570	0
57	20240411	182300	1089128090	18570	18570	18570	18570	0
58	20240411	182200	1089128090	18570	18570	18570	18570	0
59	20240411	182100	1089128090	18570	18570	18570	18570	0
60	20240411	182000	1089128090	18570	18570	18570	18570	0
61	20240411	181900	1089128090	18570	18570	18570	18570	0
62	20240411	181800	1089128090	18570	18570	18570	18570	607
63	20240411	181700	1089128090	18570	18570	18570	18570	0
64	20240411	181600	1089128090	18570	18570	18570	18570	0
65	20240411	181500	1089128090	18570	18570	18570	18570	0
66	20240411	181400	1089128090	18570	18570	18570	18570	0
67	20240411	181300	1089128090	18570	18570	18570	18570	0
68	20240411	181200	1089128090	18570	18570	18570	18570	0
69	20240411	181100	1089128090	18570	18570	18570	18570	0
70	20240411	181000	1089128090	18570	18570	18570	18570	0
71	20240411	180900	1089128090	18570	18570	18570	18570	0
72	20240411	180800	1089128090	18570	18570	18570	18570	0
73	20240411	180700	1089128090	18570	18570	18570	18570	0
74	20240411	180600	1089128090	18570	18570	18570	18570	0
75	20240411	180500	1089128090	18570	18570	18570	18570	0
76	20240411	180400	1089128090	18570	18570	18570	18570	0
77	20240411	180300	1089128090	18570	18570	18570	18570	0
78	20240411	180200	1089128090	18570	18570	18570	18570	0
79	20240411	180100	1089128090	18570	18570	18570	18570	0
80	20240411	180000	1089128090	18570	18570	18570	18570	0
81	20240411	175900	1089128090	18570	18570	18570	18570	0
82	20240411	175800	1089128090	18570	18570	18570	18570	0
83	20240411	175700	1089128090	18570	18570	18570	18570	0
84	20240411	175600	1089128090	18570	18570	18570	18570	0
85	20240411	175500	1089128090	18570	18570	18570	18570	0
86	20240411	175400	1089128090	18570	18570	18570	18570	0
87	20240411	175300	1089128090	18570	18570	18570	18570	0
88	20240411	175200	1089128090	18570	18570	18570	18570	0
89	20240411	175100	1089128090	18570	18570	18570	18570	0
90	20240411	175000	1089128090	18570	18570	18570	18570	0
91	20240411	174900	1089128090	18570	18570	18570	18570	0
92	20240411	174800	1089128090	18570	18570	18570	18570	607
93	20240411	174700	1089128090	18570	18570	18570	18570	0
94	20240411	174600	1089128090	18570	18570	18570	18570	0
95	20240411	174500	1089128090	18570	18570	18570	18570	0
96	20240411	174400	1089128090	18570	18570	18570	18570	0
97	20240411	174300	1089128090	18570	18570	18570	18570	0
98	20240411	174200	1089128090	18570	18570	18570	18570	0
99	20240411	174100	1089128090	18570	18570	18570	18570	0
100	20240411	174000	1089128090	18570	18570	18570	18570	0
101	20240411	173900	1089128090	18570	18570	18570	18570	0
102	20240411	173800	1089128090	18570	18570	18570	18570	0
103	20240411	173700	1089128090	18570	18570	18570	18570	0
104	20240411	173600	1089128090	18570	18570	18570	18570	0
105	20240411	173500	1089128090	18570	18570	18570	18570	0
106	20240411	173400	1089128090	18570	18570	18570	18570	0
107	20240411	173300	1089128090	18570	18570	18570	18570	0
108	20240411	173200	1089128090	18570	18570	18570	18570	0
109	20240411	173100	1089128090	18570	18570	18570	18570	0
110	20240411	173000	1089128090	18570	18570	18570	18570	0
111	20240411	172900	1089128090	18570	18570	18570	18570	0
112	20240411	172800	1089128090	18570	18570	18570	18570	0
113	20240411	172700	1089128090	18570	18570	18570	18570	0
114	20240411	172600	1089128090	18570	18570	18570	18570	0
115	20240411	172500	1089128090	18570	18570	18570	18570	0
116	20240411	172400	1089128090	18570	18570	18570	18570	0
117	20240411	172300	1089128090	18570	18570	18570	18570	0
118	20240411	172200	1089128090	18570	18570	18570	18570	0
119	20240411	172100	1089128090	18570	18570	18570	18570	0
120	20240411	172000	1089128090	18570	18570	18570	18570	0
121	20240411	171900	1089128090	18570	18570	18570	18570	0
122	20240411	171800	1089128090	18570	18570	18570	18570	607
123	20240411	171700	1089128090	18570	18570	18570	18570	0
124	20240411	171600	1089128090	18570	18570	18570	18570	0
125	20240411	171500	1089128090	18570	18570	18570	18570	0
126	20240411	171400	1089128090	18570	18570	18570	18570	0
127	20240411	171300	1089128090	18570	18570	18570	18570	0
128	20240411	171200	1089128090	18570	18570	18570	18570	0
129	20240411	171100	1089128090	18570	18570	18570	18570	0
130	20240411	171000	1089128090	18570	18570	18570	18570	0
131	20240411	170900	1089128090	18570	18570	18570	18570	0
132	20240411	170800	1089128090	18570	18570	18570	18570	0
133	20240411	170700	1089128090	18570	18570	18570	18570	0
134	20240411	170600	1089128090	18570	18570	18570	18570	0
135	20240411	170500	1089128090	18570	18570	18570	18570	0
136	20240411	170400	1089128090	18570	18570	18570	18570	0
137	20240411	170300	1089128090	18570	18570	18570	18570	0
138	20240411	170200	1089128090	18570	18570	18570	18570	0
139	20240411	170100	1089128090	18570	18570	18570	18570	0
140	20240411	170000	1089128090	18570	18570	18570	18570	0
141	20240411	165900	1089128090	18570	18570	18570	18570	0
142	20240411	165800	1089128090	18570	18570	18570	18570	0
143	20240411	165700	1089128090	18570	18570	18570	18570	0
144	20240411	165600	1089128090	18570	18570	18570	18570	0
145	20240411	165500	1089128090	18570	18570	18570	18570	0
146	20240411	165400	1089128090	18570	18570	18570	18570	0
147	20240411	165300	1089128090	18570	18570	18570	18570	0
148	20240411	165200	1089128090	18570	18570	18570	18570	0
149	20240411	165100	1089128090	18570	18570	18570	18570	0
150	20240411	165000	1089128090	18570	18570	18570	18570	0
151	20240411	164900	1089128090	18570	18570	18570	18570	0
152	20240411	164800	1089128090	18570	18570	18570	18570	607
153	20240411	164700	1089128090	18570	18570	18570	18570	0
154	20240411	164600	1089128090	18570	18570	18570	18570	0
155	20240411	164500	1089128090	18570	18570	18570	18570	0
156	20240411	164400	1089128090	18570	18570	18570	18570	0
157	20240411	164300	1089128090	18570	18570	18570	18570	0
158	20240411	164200	1089128090	18570	18570	18570	18570	0
159	20240411	164100	1089128090	18570	18570	18570	18570	0
160	20240411	164000	1089128090	18570	18570	18570	18570	0
161	20240411	163900	1089128090	18570	18570	18570	18570	0
162	20240411	163800	1089128090	18570	18570	18570	18570	0
163	20240411	163700	1089128090	18570	18570	18570	18570	0
164	20240411	163600	1089128090	18570	18570	18570	18570	0
165	20240411	163500	1089128090	18570	18570	18570	18570	0
166	20240411	163400	1089128090	18570	18570	18570	18570	0
167	20240411	163300	1089128090	18570	18570	18570	18570	0
168	20240411	163200	1089128090	18570	18570	18570	18570	0
169	20240411	163100	1089128090	18570	18570	18570	18570	0
170	20240411	163000	1089128090	18570	18570	18570	18570	0
171	20240411	162900	1089128090	18570	18570	18570	18570	0
172	20240411	162800	1089128090	18570	18570	18570	18570	0
173	20240411	162700	1089128090	18570	18570	18570	18570	0
174	20240411	162600	1089128090	18570	18570	18570	18570	0
175	20240411	162500	1089128090	18570	18570	18570	18570	0
176	20240411	162400	1089128090	18570	18570	18570	18570	0
177	20240411	162300	1089128090	18570	18570	18570	18570	0
178	20240411	162200	1089128090	18570	18570	18570	18570	0
179	20240411	162100	1089128090	18570	18570	18570	18570	0
180	20240411	162000	1089128090	18570	18570	18570	18570	0
181	20240411	161900	1089128090	18570	18570	18570	18570	0
182	20240411	161800	1089128090	18570	18570	18570	18570	607
183	20240411	161700	1089128090	18570	18570	18570	18570	0
184	20240411	161600	1089128090	18570	18570	18570	18570	0
185	20240411	161500	1089128090	18570	18570	18570	18570	0
186	20240411	161400	1089128090	18570	18570	18570	18570	0
187	20240411	161300	1089128090	18570	18570	18570	18570	0
188	20240411	161200	1089128090	18570	18570	18570	18570	0
189	20240411	161100	1089128090	18570	18570	18570	18570	0
190	20240411	161000	1089128090	18570	18570	18570	18570	0
191	20240411	160900	1089128090	18570	18570	18570	18570	0
192	20240411	160800	1089128090	18570	18570	18570	18570	0
193	20240411	160700	1089128090	18570	18570	18570	18570	0
194	20240411	160600	1089128090	18570	18570	18570	18570	0
195	20240411	160500	1089128090	18570	18570	18570	18570	0
196	20240411	160400	1089128090	18570	18570	18570	18570	0
197	20240411	160300	1089128090	18570	18570	18570	18570	0
198	20240411	160200	1089128090	18570	18570	18570	18570	0
199	20240411	160100	1089128090	18570	18570	18570	18570	0
200	20240411	160000	1089128090	18570	18570	18570	18570	0
201	20240411	155900	1089128090	18570	18570	18570	18570	0
202	20240411	155800	1089128090	18570	18570	18570	18570	0
203	20240411	155700	1089128090	18570	18570	18570	18570	0
204	20240411	155600	1089128090	18570	18570	18570	18570	0
205	20240411	155500	1089128090	18570	18570	18570	18570	0
206	20240411	155400	1089128090	18570	18570	18570	18570	0
207	20240411	155300	1089128090	18570	18570	18570	18570	0
208	20240411	155200	1089128090	18570	18570	18570	18570	0
209	20240411	155100	1089128090	18570	18570	18570	18570	0
210	20240411	155000	1089128090	18570	18570	18570	18570	0
211	20240411	154900	1089128090	18570	18570	18570	18570	0
212	20240411	154800	1089128090	18570	18570	18570	18570	607
213	20240411	154700	1089128090	18570	18570	18570	18570	0
214	20240411	154600	1089128090	18570	18570	18570	18570	0
215	20240411	154500	1089128090	18570	18570	18570	18570	0
216	20240411	154400	1089128090	18570	18570	18570	18570	0
217	20240411	154300	1089128090	18570	18570	18570	18570	0
218	20240411	154200	1089128090	18570	18570	18570	18570	0
219	20240411	154100	1089128090	18570	18570	18570	18570	0
220	20240411	154000	1089128090	18570	18570	18570	18570	0
221	20240411	153900	1089128090	18570	18570	18570	18570	0
222	20240411	153800	1089128090	18570	18570	18570	18570	0
223	20240411	153700	1089128090	18570	18570	18570	18570	0
224	20240411	153600	1089128090	18570	18570	18570	18570	0
225	20240411	153500	1089128090	18570	18570	18570	18570	0
226	20240411	153400	1089128090	18570	18570	18570	18570	0
227	20240411	153300	1089128090	18570	18570	18570	18570	0
228	20240411	153200	1089128090	18570	18570	18570	18570	0
229	20240411	153100	1089128090	18570	18570	18570	18570	0
230	20240411	153000	1089128090	18570	18570	18570	18570	607
231	20240411	152900	1077856100	18580	18580	18580	18580	0
232	20240411	152800	1077856100	18580	18580	18580	18580	0
233	20240411	152700	1077856100	18580	18580	18580	18580	0
234	20240411	152600	1077856100	18580	18580	18580	18580	0
235	20240411	152500	1077856100	18580	18580	18580	18580	0
236	20240411	152400	1077856100	18580	18580	18580	18580	0
237	20240411	152300	1077856100	18580	18580	18580	18580	0
238	20240411	152200	1077856100	18580	18580	18580	18580	0
239	20240411	152100	1077856100	18580	18580	18580	18580	0
240	20240411	152000	1077856100	18580	18580	18580	18580	0
241	20240411	151900	1077856100	18580	18580	18580	18570	53
242	20240411	151800	1076871690	18580	18580	18580	18580	5
243	20240411	151700	1076778790	18580	18580	18580	18580	9
244	20240411	151600	1076611570	18570	18570	18570	18570	41
245	20240411	151500	1075850200	18570	18590	18590	18570	287
246	20240411	151400	1070518960	18590	18620	18620	18590	202
247	20240411	151300	1066760790	18600	18610	18630	18600	540
248	20240411	151200	1056711950	18610	18610	18610	18610	0
249	20240411	151100	1056711950	18610	18610	18610	18610	37
250	20240411	151000	1056023380	18610	18610	18610	18610	53
251	20240411	150900	1055037050	18620	18620	18620	18620	0
252	20240411	150800	1055037050	18620	18640	18640	18620	14
253	20240411	150700	1054776210	18640	18640	18640	18640	63
254	20240411	150600	1053601890	18580	18640	18650	18580	357
255	20240411	150500	1046955960	18640	18640	18650	18640	128
256	20240411	150400	1044569990	18610	18610	18610	18610	29
257	20240411	150300	1044030300	18600	18600	18600	18600	61
258	20240411	150200	1042895700	18610	18630	18650	18610	1295
259	20240411	150100	1018791530	18630	18640	18640	18630	475
260	20240411	150000	1009940740	18650	18650	18650	18650	96
261	20240411	145900	1008150340	18660	18660	18660	18650	32
262	20240411	145800	1007553230	18650	18650	18650	18650	3
263	20240411	145700	1007497280	18660	18660	18660	18660	23
264	20240411	145600	1007068100	18660	18660	18660	18660	8
265	20240411	145500	1006918820	18650	18650	18650	18650	237
266	20240411	145400	1002498770	18660	18660	18660	18660	391
267	20240411	145300	995202710	18650	18650	18650	18650	275
268	20240411	145200	990073960	18650	18640	18650	18640	947
269	20240411	145100	972415320	18640	18640	18640	18640	124
270	20240411	145000	970103960	18640	18640	18640	18640	18
271	20240411	144900	969768440	18640	18640	18640	18640	0
272	20240411	144800	969768440	18640	18640	18640	18640	30
273	20240411	144700	969209240	18640	18640	18640	18640	7
274	20240411	144600	969078760	18640	18640	18640	18640	23
275	20240411	144500	968650040	18620	18620	18620	18620	38
276	20240411	144400	967942480	18640	18640	18640	18640	8
277	20240411	144300	967793360	18640	18620	18640	18620	57
278	20240411	144200	966731560	18620	18620	18620	18620	0
279	20240411	144100	966731560	18620	18640	18640	18620	9
280	20240411	144000	966563840	18640	18640	18640	18640	24
281	20240411	143900	966116480	18640	18640	18640	18640	19
282	20240411	143800	965762320	18640	18640	18640	18600	35
283	20240411	143700	965110480	18640	18640	18640	18640	23
284	20240411	143600	964681760	18640	18640	18640	18640	2
285	20240411	143500	964644480	18640	18640	18640	18640	7
286	20240411	143400	964514000	18630	18610	18630	18600	33
287	20240411	143300	963899500	18640	18640	18640	18640	0
288	20240411	143200	963899500	18640	18640	18640	18640	62
289	20240411	143100	962743820	18640	18640	18640	18640	6
290	20240411	143000	962631980	18640	18640	18640	18640	0
291	20240411	142900	962631980	18640	18590	18640	18590	93
292	20240411	142800	960901510	18640	18640	18640	18640	0
293	20240411	142700	960901510	18640	18640	18640	18640	52
294	20240411	142600	959932230	18640	18640	18640	18640	37
295	20240411	142500	959242550	18600	18600	18600	18600	71
296	20240411	142400	957921950	18640	18640	18640	18640	0
297	20240411	142300	957921950	18640	18630	18650	18630	147
298	20240411	142200	955182970	18630	18630	18630	18630	10
299	20240411	142100	954996670	18650	18640	18650	18640	507
300	20240411	142000	945546180	18640	18640	18640	18640	32
301	20240411	141900	944949700	18600	18600	18600	18600	61
302	20240411	141800	943815100	18630	18640	18640	18630	83
303	20240411	141700	942268580	18630	18630	18640	18630	29
304	20240411	141600	941728290	18630	18630	18630	18630	10
305	20240411	141500	941541990	18630	18590	18630	18590	44
306	20240411	141400	940723660	18600	18600	18600	18600	8
307	20240411	141300	940574860	18580	18580	18580	18580	0
308	20240411	141200	940574860	18580	18600	18600	18580	75
309	20240411	141100	939180900	18580	18600	18600	18580	48
310	20240411	141000	938288520	18600	18600	18600	18600	21
311	20240411	140900	937897920	18640	18640	18640	18640	24
312	20240411	140800	937450560	18640	18610	18640	18610	9
313	20240411	140700	937282830	18630	18630	18630	18630	20
314	20240411	140600	936910230	18640	18640	18640	18640	23
315	20240411	140500	936481510	18650	18640	18650	18640	121
316	20240411	140400	934226000	18640	18640	18640	18640	154
317	20240411	140300	931355440	18610	18610	18610	18610	69
318	20240411	140200	930071350	18640	18640	18640	18640	7
319	20240411	140100	929940870	18630	18630	18630	18630	24
320	20240411	140000	929493750	18640	18640	18640	18640	0
321	20240411	135900	929493750	18640	18640	18640	18640	8
322	20240411	135800	929344630	18640	18640	18640	18640	23
323	20240411	135700	928915910	18640	18640	18640	18640	0
324	20240411	135600	928915910	18640	18640	18640	18640	8
325	20240411	135500	928766790	18640	18640	18640	18640	23
326	20240411	135400	928338070	18640	18640	18640	18640	5
327	20240411	135300	928244870	18640	18640	18640	18640	31
328	20240411	135200	927667030	18640	18640	18640	18640	0
329	20240411	135100	927667030	18640	18640	18640	18640	0
330	20240411	135000	927667030	18640	18620	18640	18610	201
331	20240411	134900	923923840	18610	18610	18610	18610	0
332	20240411	134800	923923840	18610	18610	18610	18610	0
333	20240411	134700	923923840	18610	18580	18610	18580	37
334	20240411	134600	923235300	18590	18590	18590	18590	45
335	20240411	134500	922398750	18600	18600	18600	18600	25
336	20240411	134400	921933750	18610	18620	18620	18610	55
337	20240411	134300	920909900	18620	18620	18620	18620	0
338	20240411	134200	920909900	18620	18630	18630	18620	60
339	20240411	134100	919792200	18630	18590	18630	18590	25
340	20240411	134000	919326490	18640	18640	18640	18640	0
341	20240411	133900	919326490	18640	18640	18640	18640	23
342	20240411	133800	918897770	18640	18640	18640	18640	7
343	20240411	133700	918767290	18560	18560	18560	18560	1
344	20240411	133600	918748730	18560	18640	18640	18560	322
345	20240411	133500	912756940	18640	18640	18640	18640	58
346	20240411	133400	911675820	18640	18640	18640	18640	0
347	20240411	133300	911675820	18640	18640	18640	18640	23
348	20240411	133200	911247100	18640	18600	18640	18600	133
349	20240411	133100	908773020	18650	18650	18650	18650	0
350	20240411	133000	908773020	18650	18650	18650	18650	24
351	20240411	132900	908325420	18600	18650	18650	18600	308
352	20240411	132800	902595420	18650	18650	18650	18650	0
353	20240411	132700	902595420	18650	18660	18660	18610	335
354	20240411	132600	896357270	18670	18670	18670	18670	7
355	20240411	132500	896226580	18670	18670	18670	18670	23
356	20240411	132400	895797170	18650	18650	18650	18650	2
357	20240411	132300	895759870	18670	18670	18670	18670	8
358	20240411	132200	895610510	18670	18670	18670	18670	23
359	20240411	132100	895181100	18670	18670	18670	18670	0
360	20240411	132000	895181100	18670	18670	18670	18670	7
361	20240411	131900	895050410	18670	18670	18670	18670	24
362	20240411	131800	894602330	18670	18670	18670	18670	2
363	20240411	131700	894564990	18670	18670	18670	18670	8
364	20240411	131600	894415630	18660	18660	18660	18660	25
365	20240411	131500	893949130	18660	18660	18660	18660	5
366	20240411	131400	893855830	18660	18660	18660	18660	7
367	20240411	131300	893725210	18620	18620	18620	18620	1
368	20240411	131200	893706590	18680	18680	18680	18680	0
369	20240411	131100	893706590	18680	18680	18680	18680	32
370	20240411	131000	893108830	18620	18680	18680	18620	28
371	20240411	130900	892586870	18680	18680	18680	18680	21
372	20240411	130800	892194590	18680	18680	18680	18680	30
373	20240411	130700	891634190	18630	18630	18630	18630	0
374	20240411	130600	891634190	18630	18630	18630	18630	0
375	20240411	130500	891634190	18630	18680	18680	18630	10
376	20240411	130400	891447490	18680	18680	18680	18680	0
377	20240411	130300	891447490	18680	18680	18680	18680	0
378	20240411	130200	891447490	18680	18680	18680	18680	30
379	20240411	130100	890887090	18660	18670	18670	18660	33
380	20240411	130000	890271120	18670	18680	18680	18670	2
381	20240411	125900	890233770	18670	18670	18670	18670	12
382	20240411	125800	890009730	18680	18680	18680	18680	0
383	20240411	125700	890009730	18680	18680	18680	18680	23
384	20240411	125600	889580090	18680	18680	18680	18680	7
385	20240411	125500	889449330	18660	18660	18660	18660	1
386	20240411	125400	889430670	18660	18660	18660	18660	17
387	20240411	125300	889113450	18680	18680	18680	18680	8
388	20240411	125200	888964010	18680	18680	18680	18680	6
389	20240411	125100	888851930	18680	18680	18680	18680	24
390	20240411	125000	888403610	18680	18630	18680	18630	151
391	20240411	124900	885582980	18680	18680	18680	18680	0
392	20240411	124800	885582980	18680	18620	18680	18620	345
393	20240411	124700	879155620	18600	18600	18600	18600	174
394	20240411	124600	875919220	18600	18600	18600	18600	23
395	20240411	124500	875491420	18600	18600	18600	18600	3
396	20240411	124400	875435620	18620	18620	18620	18620	7
397	20240411	124300	875305280	18570	18620	18620	18570	37
398	20240411	124200	874617040	18570	18570	18570	18570	0
399	20240411	124100	874617040	18570	18570	18570	18570	1
400	20240411	124000	874598470	18540	18620	18620	18540	254
401	20240411	123900	869880140	18620	18620	18620	18620	0
402	20240411	123800	869880140	18620	18620	18620	18620	82
403	20240411	123700	868353300	18620	18620	18620	18620	23
404	20240411	123600	867925040	18600	18600	18600	18600	0
405	20240411	123500	867925040	18600	18600	18600	18600	1
406	20240411	123400	867906440	18590	18590	18590	18590	12
407	20240411	123300	867683360	18600	18600	18600	18600	1
408	20240411	123200	867664760	18620	18620	18620	18620	30
409	20240411	123100	867106160	18620	18620	18620	18620	3
410	20240411	123000	867050300	18620	18620	18620	18620	15
411	20240411	122900	866771000	18620	18620	18620	18620	42
412	20240411	122800	865988960	18600	18600	18600	18600	63
413	20240411	122700	864817160	18580	18580	18600	18580	405
414	20240411	122600	857287500	18580	18580	18580	18580	30
415	20240411	122500	856730100	18540	18540	18540	18540	1
416	20240411	122400	856711560	18540	18540	18540	18540	12
417	20240411	122300	856489080	18580	18540	18580	18540	47
418	20240411	122200	855616460	18540	18580	18580	18540	52
419	20240411	122100	854652140	18530	18580	18580	18530	327
420	20240411	122000	848587040	18580	18580	18580	18580	31
421	20240411	121900	848011060	18580	18580	18580	18580	1
422	20240411	121800	847992480	18580	18580	18580	18580	45
423	20240411	121700	847156380	18580	18580	18580	18580	8
424	20240411	121600	847007740	18540	18580	18580	18540	76
425	20240411	121500	845598300	18580	18580	18580	18580	25
426	20240411	121400	845133800	18580	18590	18600	18580	78
427	20240411	121300	843684230	18600	18620	18620	18600	212
428	20240411	121200	839740990	18600	18630	18630	18600	372
429	20240411	121100	832814540	18630	18630	18630	18630	28
430	20240411	121000	832292900	18630	18630	18630	18630	6
431	20240411	120900	832181120	18630	18630	18630	18630	24
432	20240411	120800	831734000	18630	18660	18660	18630	108
433	20240411	120700	829721750	18660	18660	18660	18660	220
434	20240411	120600	825616550	18660	18660	18660	18660	23
435	20240411	120500	825187370	18630	18660	18660	18630	14
436	20240411	120400	824926420	18670	18670	18670	18650	33
437	20240411	120300	824310330	18670	18670	18670	18670	21
438	20240411	120200	823918260	18670	18670	18670	18670	7
439	20240411	120100	823787570	18650	18650	18650	18650	23
440	20240411	120000	823358620	18670	18660	18670	18660	73
441	20240411	115900	821996410	18660	18660	18660	18660	8
442	20240411	115800	821847130	18660	18660	18660	18660	29
443	20240411	115700	821305990	18660	18660	18660	18660	0
444	20240411	115600	821305990	18660	18660	18660	18660	7
445	20240411	115500	821175370	18660	18660	18660	18660	23
446	20240411	115400	820746190	18660	18660	18660	18660	0
447	20240411	115300	820746190	18660	18630	18660	18630	31
448	20240411	115200	820168420	18630	18650	18650	18630	94
449	20240411	115100	818416760	18660	18660	18660	18660	0
450	20240411	115000	818416760	18660	18660	18670	18660	84
451	20240411	114900	816849010	18670	18670	18670	18670	0
452	20240411	114800	816849010	18670	18670	18670	18670	23
453	20240411	114700	816419600	18680	18680	18680	18680	31
454	20240411	114600	815840520	18680	18680	18680	18680	0
455	20240411	114500	815840520	18680	18680	18680	18680	0
456	20240411	114400	815840520	18680	18670	18680	18670	13
457	20240411	114300	815597740	18680	18680	18680	18680	6
458	20240411	114200	815485660	18680	18680	18680	18680	7
459	20240411	114100	815354900	18680	18660	18680	18660	50
460	20240411	114000	814420920	18650	18650	18650	18650	50
461	20240411	113900	813488420	18650	18710	18710	18650	34
462	20240411	113800	812852880	18720	18660	18720	18660	93
463	20240411	113700	811117080	18660	18720	18720	18660	204
464	20240411	113600	807304730	18720	18720	18720	18720	7
465	20240411	113500	807173690	18710	18710	18710	18710	3
466	20240411	113400	807117560	18700	18690	18700	18690	300
467	20240411	113300	801507570	18700	18700	18700	18700	23
468	20240411	113200	801077470	18700	18690	18700	18690	133
469	20240411	113100	798591630	18690	18690	18690	18690	17
470	20240411	113000	798273900	18650	18650	18650	18650	2
471	20240411	112900	798236600	18700	18700	18700	18700	7
472	20240411	112800	798105700	18640	18640	18640	18640	16
473	20240411	112700	797807460	18640	18640	18640	18640	23
474	20240411	112600	797378740	18630	18630	18630	18630	7
475	20240411	112500	797248330	18600	18600	18600	18600	466
476	20240411	112400	788580730	18590	18600	18600	18590	109
477	20240411	112300	786554330	18600	18590	18600	18590	94
478	20240411	112200	784805970	18600	18600	18600	18600	36
479	20240411	112100	784136370	18590	18630	18630	18590	558
480	20240411	112000	773757040	18630	18630	18630	18630	8
481	20240411	111900	773608000	18600	18630	18630	18600	78
482	20240411	111800	772156480	18630	18630	18630	18630	10
483	20240411	111700	771970180	18630	18630	18630	18630	303
484	20240411	111600	766325290	18630	18630	18630	18630	23
485	20240411	111500	765896800	18630	18630	18630	18630	2
486	20240411	111400	765859540	18630	18630	18640	18630	23
487	20240411	111300	765431030	18630	18630	18630	18630	10
488	20240411	111200	765244730	18600	18600	18600	18600	32
489	20240411	111100	764649530	18600	18570	18600	18570	1337
490	20240411	111000	739808530	18570	18540	18570	18540	260
491	20240411	110900	734980420	18540	18540	18540	18540	0
492	20240411	110800	734980420	18540	18530	18540	18530	31
493	20240411	110700	734405910	18530	18530	18530	18530	0
494	20240411	110600	734405910	18530	18530	18530	18530	0
495	20240411	110500	734405910	18530	18530	18530	18530	30
496	20240411	110400	733850010	18530	18530	18530	18530	3
497	20240411	110300	733794420	18530	18510	18530	18510	4
498	20240411	110200	733720360	18530	18530	18530	18530	31
499	20240411	110100	733145930	18520	18520	18520	18520	104
500	20240411	110000	731219850	18520	18530	18530	18520	720
501	20240411	105900	717880270	18540	18530	18540	18530	161
502	20240411	105800	714896630	18540	18570	18570	18540	164
503	20240411	105700	711855980	18570	18570	18570	18570	23
504	20240411	105600	711428870	18570	18570	18570	18570	8
505	20240411	105500	711280310	18570	18570	18570	18570	88
506	20240411	105400	709646150	18570	18570	18570	18570	30
507	20240411	105300	709089050	18530	18490	18530	18490	1494
508	20240411	105200	681430780	18480	18480	18480	18480	19
509	20240411	105100	681079660	18490	18480	18490	18480	27
510	20240411	105000	680580470	18440	18450	18450	18440	52
511	20240411	104900	679621110	18480	18480	18480	18480	0
512	20240411	104800	679621110	18480	18480	18480	18440	141
513	20240411	104700	677019160	18450	18450	18450	18450	0
514	20240411	104600	677019160	18450	18480	18480	18450	76
515	20240411	104500	675616180	18480	18480	18480	18480	39
516	20240411	104400	674895460	18490	18490	18490	18490	0
517	20240411	104300	674895460	18490	18490	18490	18490	23
518	20240411	104200	674470190	18460	18450	18460	18450	294
519	20240411	104100	669045450	18450	18450	18450	18450	51
520	20240411	104000	668104500	18450	18460	18460	18450	96
521	20240411	103900	666332440	18500	18480	18500	18470	22
522	20240411	103800	665925750	18480	18480	18490	18480	301
523	20240411	103700	660362990	18480	18490	18490	18480	50
524	20240411	103600	659438780	18490	18490	18490	18490	22
525	20240411	103500	659032000	18490	18480	18490	18480	31
526	20240411	103400	658458820	18470	18460	18470	18460	73
527	20240411	103300	657110800	18390	18500	18500	18390	62
528	20240411	103200	655969740	18500	18440	18500	18440	1950
529	20240411	103100	619972160	18380	18440	18440	18380	31
530	20240411	103000	619401960	18450	18450	18460	18450	8
531	20240411	102900	619254350	18440	18440	18440	18440	57
532	20240411	102800	618203270	18440	18440	18440	18440	5
533	20240411	102700	618111070	18450	18450	18450	18450	23
534	20240411	102600	617686720	18450	18440	18450	18440	173
535	20240411	102500	614494970	18440	18440	18440	18440	2
536	20240411	102400	614458090	18450	18450	18450	18450	7
537	20240411	102300	614328940	18400	18400	18400	18400	51
538	20240411	102200	613390540	18360	18360	18360	18360	70
539	20240411	102100	612105340	18450	18450	18450	18450	8
540	20240411	102000	611957740	18350	18400	18450	18350	224
541	20240411	101900	607842790	18450	18450	18450	18450	0
542	20240411	101800	607842790	18450	18450	18450	18450	87
543	20240411	101700	606237640	18430	18430	18430	18430	0
544	20240411	101600	606237640	18430	18440	18440	18430	31
545	20240411	101500	605666100	18450	18450	18450	18450	23
546	20240411	101400	605241750	18450	18400	18450	18400	103
547	20240411	101300	603346040	18400	18390	18400	18390	122
548	20240411	101200	601101250	18400	18400	18400	18400	23
549	20240411	101100	600678050	18380	18380	18380	18380	4
550	20240411	101000	600604530	18380	18380	18380	18380	113
551	20240411	100900	598527590	18380	18350	18380	18350	125
552	20240411	100800	596233120	18300	18290	18310	18290	1724
553	20240411	100700	564676970	18280	18280	18280	18280	0
554	20240411	100600	564676970	18280	18240	18280	18240	210
555	20240411	100500	560842030	18240	18240	18240	18240	7
556	20240411	100400	560714350	18240	18240	18240	18240	23
557	20240411	100300	560294830	18200	18190	18200	18190	208
558	20240411	100200	556511230	18200	18230	18230	18200	510
559	20240411	100100	547228810	18230	18230	18230	18200	491
560	20240411	100000	538290310	18200	18200	18200	18200	20
561	20240411	095900	537926310	18210	18210	18210	18210	20
562	20240411	095800	537562110	18210	18250	18250	18210	65
563	20240411	095700	536377460	18250	18200	18250	18200	28
564	20240411	095600	535867460	18200	18240	18240	18200	40
565	20240411	095500	535138680	18240	18250	18250	18210	118
566	20240411	095400	532988640	18250	18250	18250	18250	1
567	20240411	095300	532970390	18230	18230	18230	18230	263
568	20240411	095200	528175900	18230	18230	18230	18230	0
569	20240411	095100	528175900	18230	18230	18230	18230	1
570	20240411	095000	528157670	18200	18230	18230	18200	195
571	20240411	094900	524607290	18230	18230	18230	18230	0
572	20240411	094800	524607290	18230	18230	18230	18230	1
573	20240411	094700	524589060	18230	18200	18230	18200	152
574	20240411	094600	521821970	18200	18200	18200	18200	23
575	20240411	094500	521403370	18200	18200	18200	18180	431
576	20240411	094400	513562450	18200	18200	18200	18200	28
577	20240411	094300	513052850	18190	18200	18200	18190	131
578	20240411	094200	510669250	18200	18200	18200	18200	30
579	20240411	094100	510123250	18230	18230	18230	18230	437
580	20240411	094000	502156740	18230	18280	18280	18190	171
581	20240411	093900	499045230	18280	18200	18280	18200	116
582	20240411	093800	496927950	18200	18260	18260	18200	506
583	20240411	093700	487698940	18270	18290	18290	18270	96
584	20240411	093600	485943580	18290	18290	18290	18290	25
585	20240411	093500	485486330	18290	18270	18290	18270	320
586	20240411	093400	479633930	18260	18280	18280	18260	41
587	20240411	093300	478884850	18270	18270	18280	18270	206
588	20240411	093200	475120950	18260	18270	18270	18260	31
589	20240411	093100	474554760	18260	18260	18260	18260	331
590	20240411	093000	468510700	18260	18260	18260	18260	23
591	20240411	092900	468090720	18260	18260	18260	18260	0
592	20240411	092800	468090720	18260	18210	18260	18210	141
593	20240411	092700	465517860	18270	18200	18270	18190	54
594	20240411	092600	464533610	18270	18210	18270	18190	241
595	20240411	092500	460147670	18210	18260	18260	18210	609
596	20240411	092400	449040190	18240	18240	18260	18240	110
597	20240411	092300	447033090	18240	18240	18240	18240	321
598	20240411	092200	441178050	18180	18180	18240	18180	231
599	20240411	092100	436969770	18180	18190	18190	18160	340
600	20240411	092000	430791060	18190	18190	18190	18190	192
601	20240411	091900	427298580	18140	18140	18150	18130	1377
602	20240411	091800	402310070	18140	18170	18200	18140	3040
603	20240411	091700	347131150	18170	18230	18230	18170	65
604	20240411	091600	345948450	18240	18190	18240	18160	1421
605	20240411	091500	320107920	18230	18230	18230	18170	1089
606	20240411	091400	300279800	18230	18230	18230	18230	296
607	20240411	091300	294883720	18270	18250	18270	18230	112
608	20240411	091200	292840060	18250	18180	18260	18180	44
609	20240411	091100	292038310	18170	18170	18220	18170	420
610	20240411	091000	284398210	18190	18220	18220	18170	276
611	20240411	090900	279376890	18220	18220	18250	18220	927
612	20240411	090800	262473180	18220	18170	18220	18170	322
613	20240411	090700	256609870	18170	18130	18180	18110	1160
614	20240411	090600	235556170	18130	18170	18170	18130	465
615	20240411	090500	227117690	18230	18240	18250	18200	3347
616	20240411	090400	166139680	18240	18350	18350	18240	2390
617	20240411	090300	122467120	18350	18400	18400	18350	93
618	20240411	090200	120758620	18400	18300	18400	18300	99
619	20240411	090100	118942620	18290	18310	18310	18270	722
620	20240411	090000	105745570	18400	18500	18500	18250	4825