KissMeData/068290/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	193300	818865590	18700	18700	18700	18700	261
3	20240415	193200	818865590	18700	18700	18700	18700	0
4	20240415	193100	818865590	18700	18700	18700	18700	0
5	20240415	193000	818865590	18700	18700	18700	18700	0
6	20240415	192900	818865590	18700	18700	18700	18700	0
7	20240415	192800	818865590	18700	18700	18700	18700	0
8	20240415	192700	818865590	18700	18700	18700	18700	0
9	20240415	192600	818865590	18700	18700	18700	18700	0
10	20240415	192500	818865590	18700	18700	18700	18700	0
11	20240415	192400	818865590	18700	18700	18700	18700	0
12	20240415	192300	818865590	18700	18700	18700	18700	0
13	20240415	192200	818865590	18700	18700	18700	18700	0
14	20240415	192100	818865590	18700	18700	18700	18700	0
15	20240415	192000	818865590	18700	18700	18700	18700	0
16	20240415	191900	818865590	18700	18700	18700	18700	0
17	20240415	191800	818865590	18700	18700	18700	18700	0
18	20240415	191700	818865590	18700	18700	18700	18700	0
19	20240415	191600	818865590	18700	18700	18700	18700	0
20	20240415	191500	818865590	18700	18700	18700	18700	0
21	20240415	191400	818865590	18700	18700	18700	18700	0
22	20240415	191300	818865590	18700	18700	18700	18700	0
23	20240415	191200	818865590	18700	18700	18700	18700	0
24	20240415	191100	818865590	18700	18700	18700	18700	0
25	20240415	191000	818865590	18700	18700	18700	18700	0
26	20240415	190900	818865590	18700	18700	18700	18700	0
27	20240415	190800	818865590	18700	18700	18700	18700	0
28	20240415	190700	818865590	18700	18700	18700	18700	0
29	20240415	190600	818865590	18700	18700	18700	18700	0
30	20240415	190500	818865590	18700	18700	18700	18700	0
31	20240415	190400	818865590	18700	18700	18700	18700	0
32	20240415	190300	818865590	18700	18700	18700	18700	261
33	20240415	190200	818865590	18700	18700	18700	18700	0
34	20240415	190100	818865590	18700	18700	18700	18700	0
35	20240415	190000	818865590	18700	18700	18700	18700	0
36	20240415	185900	818865590	18700	18700	18700	18700	0
37	20240415	185800	818865590	18700	18700	18700	18700	0
38	20240415	185700	818865590	18700	18700	18700	18700	0
39	20240415	185600	818865590	18700	18700	18700	18700	0
40	20240415	185500	818865590	18700	18700	18700	18700	0
41	20240415	185400	818865590	18700	18700	18700	18700	0
42	20240415	185300	818865590	18700	18700	18700	18700	0
43	20240415	185200	818865590	18700	18700	18700	18700	0
44	20240415	185100	818865590	18700	18700	18700	18700	0
45	20240415	185000	818865590	18700	18700	18700	18700	0
46	20240415	184900	818865590	18700	18700	18700	18700	0
47	20240415	184800	818865590	18700	18700	18700	18700	0
48	20240415	184700	818865590	18700	18700	18700	18700	0
49	20240415	184600	818865590	18700	18700	18700	18700	0
50	20240415	184500	818865590	18700	18700	18700	18700	0
51	20240415	184400	818865590	18700	18700	18700	18700	0
52	20240415	184300	818865590	18700	18700	18700	18700	0
53	20240415	184200	818865590	18700	18700	18700	18700	0
54	20240415	184100	818865590	18700	18700	18700	18700	0
55	20240415	184000	818865590	18700	18700	18700	18700	0
56	20240415	183900	818865590	18700	18700	18700	18700	0
57	20240415	183800	818865590	18700	18700	18700	18700	0
58	20240415	183700	818865590	18700	18700	18700	18700	0
59	20240415	183600	818865590	18700	18700	18700	18700	0
60	20240415	183500	818865590	18700	18700	18700	18700	0
61	20240415	183400	818865590	18700	18700	18700	18700	0
62	20240415	183300	818865590	18700	18700	18700	18700	261
63	20240415	183200	818865590	18700	18700	18700	18700	0
64	20240415	183100	818865590	18700	18700	18700	18700	0
65	20240415	183000	818865590	18700	18700	18700	18700	0
66	20240415	182900	818865590	18700	18700	18700	18700	0
67	20240415	182800	818865590	18700	18700	18700	18700	0
68	20240415	182700	818865590	18700	18700	18700	18700	0
69	20240415	182600	818865590	18700	18700	18700	18700	0
70	20240415	182500	818865590	18700	18700	18700	18700	0
71	20240415	182400	818865590	18700	18700	18700	18700	0
72	20240415	182300	818865590	18700	18700	18700	18700	0
73	20240415	182200	818865590	18700	18700	18700	18700	0
74	20240415	182100	818865590	18700	18700	18700	18700	0
75	20240415	182000	818865590	18700	18700	18700	18700	0
76	20240415	181900	818865590	18700	18700	18700	18700	0
77	20240415	181800	818865590	18700	18700	18700	18700	0
78	20240415	181700	818865590	18700	18700	18700	18700	0
79	20240415	181600	818865590	18700	18700	18700	18700	0
80	20240415	181500	818865590	18700	18700	18700	18700	0
81	20240415	181400	818865590	18700	18700	18700	18700	0
82	20240415	181300	818865590	18700	18700	18700	18700	0
83	20240415	181200	818865590	18700	18700	18700	18700	0
84	20240415	181100	818865590	18700	18700	18700	18700	0
85	20240415	181000	818865590	18700	18700	18700	18700	0
86	20240415	180900	818865590	18700	18700	18700	18700	0
87	20240415	180800	818865590	18700	18700	18700	18700	0
88	20240415	180700	818865590	18700	18700	18700	18700	0
89	20240415	180600	818865590	18700	18700	18700	18700	0
90	20240415	180500	818865590	18700	18700	18700	18700	0
91	20240415	180400	818865590	18700	18700	18700	18700	0
92	20240415	180300	818865590	18700	18700	18700	18700	261
93	20240415	180200	818865590	18700	18700	18700	18700	0
94	20240415	180100	818865590	18700	18700	18700	18700	0
95	20240415	180000	818865590	18700	18700	18700	18700	0
96	20240415	175900	818865590	18700	18700	18700	18700	0
97	20240415	175800	818865590	18700	18700	18700	18700	0
98	20240415	175700	818865590	18700	18700	18700	18700	0
99	20240415	175600	818865590	18700	18700	18700	18700	0
100	20240415	175500	818865590	18700	18700	18700	18700	0
101	20240415	175400	818865590	18700	18700	18700	18700	0
102	20240415	175300	818865590	18700	18700	18700	18700	0
103	20240415	175200	818865590	18700	18700	18700	18700	0
104	20240415	175100	818865590	18700	18700	18700	18700	0
105	20240415	175000	818865590	18700	18700	18700	18700	0
106	20240415	174900	818865590	18700	18700	18700	18700	0
107	20240415	174800	818865590	18700	18700	18700	18700	0
108	20240415	174700	818865590	18700	18700	18700	18700	0
109	20240415	174600	818865590	18700	18700	18700	18700	0
110	20240415	174500	818865590	18700	18700	18700	18700	0
111	20240415	174400	818865590	18700	18700	18700	18700	0
112	20240415	174300	818865590	18700	18700	18700	18700	0
113	20240415	174200	818865590	18700	18700	18700	18700	0
114	20240415	174100	818865590	18700	18700	18700	18700	0
115	20240415	174000	818865590	18700	18700	18700	18700	0
116	20240415	173900	818865590	18700	18700	18700	18700	0
117	20240415	173800	818865590	18700	18700	18700	18700	0
118	20240415	173700	818865590	18700	18700	18700	18700	0
119	20240415	173600	818865590	18700	18700	18700	18700	0
120	20240415	173500	818865590	18700	18700	18700	18700	0
121	20240415	173400	818865590	18700	18700	18700	18700	0
122	20240415	173300	818865590	18700	18700	18700	18700	261
123	20240415	173200	818865590	18700	18700	18700	18700	0
124	20240415	173100	818865590	18700	18700	18700	18700	0
125	20240415	173000	818865590	18700	18700	18700	18700	0
126	20240415	172900	818865590	18700	18700	18700	18700	0
127	20240415	172800	818865590	18700	18700	18700	18700	0
128	20240415	172700	818865590	18700	18700	18700	18700	0
129	20240415	172600	818865590	18700	18700	18700	18700	0
130	20240415	172500	818865590	18700	18700	18700	18700	0
131	20240415	172400	818865590	18700	18700	18700	18700	0
132	20240415	172300	818865590	18700	18700	18700	18700	0
133	20240415	172200	818865590	18700	18700	18700	18700	0
134	20240415	172100	818865590	18700	18700	18700	18700	0
135	20240415	172000	818865590	18700	18700	18700	18700	0
136	20240415	171900	818865590	18700	18700	18700	18700	0
137	20240415	171800	818865590	18700	18700	18700	18700	0
138	20240415	171700	818865590	18700	18700	18700	18700	0
139	20240415	171600	818865590	18700	18700	18700	18700	0
140	20240415	171500	818865590	18700	18700	18700	18700	0
141	20240415	171400	818865590	18700	18700	18700	18700	0
142	20240415	171300	818865590	18700	18700	18700	18700	0
143	20240415	171200	818865590	18700	18700	18700	18700	0
144	20240415	171100	818865590	18700	18700	18700	18700	0
145	20240415	171000	818865590	18700	18700	18700	18700	0
146	20240415	170900	818865590	18700	18700	18700	18700	0
147	20240415	170800	818865590	18700	18700	18700	18700	0
148	20240415	170700	818865590	18700	18700	18700	18700	0
149	20240415	170600	818865590	18700	18700	18700	18700	0
150	20240415	170500	818865590	18700	18700	18700	18700	0
151	20240415	170400	818865590	18700	18700	18700	18700	0
152	20240415	170300	818865590	18700	18700	18700	18700	261
153	20240415	170200	818865590	18700	18700	18700	18700	0
154	20240415	170100	818865590	18700	18700	18700	18700	0
155	20240415	170000	818865590	18700	18700	18700	18700	0
156	20240415	165900	818865590	18700	18700	18700	18700	0
157	20240415	165800	818865590	18700	18700	18700	18700	0
158	20240415	165700	818865590	18700	18700	18700	18700	0
159	20240415	165600	818865590	18700	18700	18700	18700	0
160	20240415	165500	818865590	18700	18700	18700	18700	0
161	20240415	165400	818865590	18700	18700	18700	18700	0
162	20240415	165300	818865590	18700	18700	18700	18700	0
163	20240415	165200	818865590	18700	18700	18700	18700	0
164	20240415	165100	818865590	18700	18700	18700	18700	0
165	20240415	165000	818865590	18700	18700	18700	18700	0
166	20240415	164900	818865590	18700	18700	18700	18700	0
167	20240415	164800	818865590	18700	18700	18700	18700	0
168	20240415	164700	818865590	18700	18700	18700	18700	0
169	20240415	164600	818865590	18700	18700	18700	18700	0
170	20240415	164500	818865590	18700	18700	18700	18700	0
171	20240415	164400	818865590	18700	18700	18700	18700	0
172	20240415	164300	818865590	18700	18700	18700	18700	0
173	20240415	164200	818865590	18700	18700	18700	18700	0
174	20240415	164100	818865590	18700	18700	18700	18700	0
175	20240415	164000	818865590	18700	18700	18700	18700	0
176	20240415	163900	818865590	18700	18700	18700	18700	0
177	20240415	163800	818865590	18700	18700	18700	18700	0
178	20240415	163700	818865590	18700	18700	18700	18700	0
179	20240415	163600	818865590	18700	18700	18700	18700	0
180	20240415	163500	818865590	18700	18700	18700	18700	0
181	20240415	163400	818865590	18700	18700	18700	18700	0
182	20240415	163300	818865590	18700	18700	18700	18700	261
183	20240415	163200	818865590	18700	18700	18700	18700	0
184	20240415	163100	818865590	18700	18700	18700	18700	0
185	20240415	163000	818865590	18700	18700	18700	18700	0
186	20240415	162900	818865590	18700	18700	18700	18700	0
187	20240415	162800	818865590	18700	18700	18700	18700	0
188	20240415	162700	818865590	18700	18700	18700	18700	0
189	20240415	162600	818865590	18700	18700	18700	18700	0
190	20240415	162500	818865590	18700	18700	18700	18700	0
191	20240415	162400	818865590	18700	18700	18700	18700	0
192	20240415	162300	818865590	18700	18700	18700	18700	0
193	20240415	162200	818865590	18700	18700	18700	18700	0
194	20240415	162100	818865590	18700	18700	18700	18700	0
195	20240415	162000	818865590	18700	18700	18700	18700	0
196	20240415	161900	818865590	18700	18700	18700	18700	0
197	20240415	161800	818865590	18700	18700	18700	18700	0
198	20240415	161700	818865590	18700	18700	18700	18700	0
199	20240415	161600	818865590	18700	18700	18700	18700	0
200	20240415	161500	818865590	18700	18700	18700	18700	0
201	20240415	161400	818865590	18700	18700	18700	18700	0
202	20240415	161300	818865590	18700	18700	18700	18700	0
203	20240415	161200	818865590	18700	18700	18700	18700	0
204	20240415	161100	818865590	18700	18700	18700	18700	0
205	20240415	161000	818865590	18700	18700	18700	18700	0
206	20240415	160900	818865590	18700	18700	18700	18700	0
207	20240415	160800	818865590	18700	18700	18700	18700	0
208	20240415	160700	818865590	18700	18700	18700	18700	0
209	20240415	160600	818865590	18700	18700	18700	18700	0
210	20240415	160500	818865590	18700	18700	18700	18700	0
211	20240415	160400	818865590	18700	18700	18700	18700	0
212	20240415	160300	818865590	18700	18700	18700	18700	261
213	20240415	160200	818865590	18700	18700	18700	18700	0
214	20240415	160100	818865590	18700	18700	18700	18700	0
215	20240415	160000	818865590	18700	18700	18700	18700	0
216	20240415	155900	818865590	18700	18700	18700	18700	0
217	20240415	155800	818865590	18700	18700	18700	18700	0
218	20240415	155700	818865590	18700	18700	18700	18700	0
219	20240415	155600	818865590	18700	18700	18700	18700	0
220	20240415	155500	818865590	18700	18700	18700	18700	0
221	20240415	155400	818865590	18700	18700	18700	18700	0
222	20240415	155300	818865590	18700	18700	18700	18700	0
223	20240415	155200	818865590	18700	18700	18700	18700	0
224	20240415	155100	818865590	18700	18700	18700	18700	0
225	20240415	155000	818865590	18700	18700	18700	18700	0
226	20240415	154900	818865590	18700	18700	18700	18700	0
227	20240415	154800	818865590	18700	18700	18700	18700	0
228	20240415	154700	818865590	18700	18700	18700	18700	0
229	20240415	154600	818865590	18700	18700	18700	18700	0
230	20240415	154500	818865590	18700	18700	18700	18700	0
231	20240415	154400	818865590	18700	18700	18700	18700	0
232	20240415	154300	818865590	18700	18700	18700	18700	0
233	20240415	154200	818865590	18700	18700	18700	18700	0
234	20240415	154100	818865590	18700	18700	18700	18700	0
235	20240415	154000	818865590	18700	18700	18700	18700	0
236	20240415	153900	818865590	18700	18700	18700	18700	0
237	20240415	153800	818865590	18700	18700	18700	18700	0
238	20240415	153700	818865590	18700	18700	18700	18700	0
239	20240415	153600	818865590	18700	18700	18700	18700	0
240	20240415	153500	818865590	18700	18700	18700	18700	0
241	20240415	153400	818865590	18700	18700	18700	18700	0
242	20240415	153300	818865590	18700	18700	18700	18700	261
243	20240415	153200	818865590	18700	18700	18700	18700	0
244	20240415	153100	818865590	18700	18700	18700	18700	0
245	20240415	153000	818865590	18700	18700	18700	18700	261
246	20240415	152900	813984890	18660	18660	18660	18660	0
247	20240415	152800	813984890	18660	18660	18660	18660	0
248	20240415	152700	813984890	18660	18660	18660	18660	0
249	20240415	152600	813984890	18660	18660	18660	18660	0
250	20240415	152500	813984890	18660	18660	18660	18660	0
251	20240415	152400	813984890	18660	18660	18660	18660	0
252	20240415	152300	813984890	18660	18660	18660	18660	0
253	20240415	152200	813984890	18660	18660	18660	18660	0
254	20240415	152100	813984890	18660	18660	18660	18660	0
255	20240415	152000	813984890	18660	18660	18660	18660	0
256	20240415	151900	813984890	18660	18660	18660	18660	24
257	20240415	151800	813537050	18570	18570	18570	18570	0
258	20240415	151700	813537050	18570	18570	18570	18570	0
259	20240415	151600	813537050	18570	18620	18620	18570	88
260	20240415	151500	811900740	18620	18620	18620	18620	0
261	20240415	151400	811900740	18620	18620	18620	18620	0
262	20240415	151300	811900740	18620	18600	18620	18600	38
263	20240415	151200	811193540	18580	18580	18580	18580	131
264	20240415	151100	808759560	18580	18580	18580	18580	0
265	20240415	151000	808759560	18580	18580	18580	18570	160
266	20240415	150900	805786860	18580	18580	18580	18580	50
267	20240415	150800	804857860	18590	18580	18590	18580	94
268	20240415	150700	803111150	18580	18580	18580	18580	10
269	20240415	150600	802925350	18590	18590	18590	18590	0
270	20240415	150500	802925350	18590	18590	18590	18590	12
271	20240415	150400	802702270	18500	18500	18500	18500	100
272	20240415	150300	800852270	18500	18550	18550	18500	1275
273	20240415	150200	777253400	18520	18600	18600	18520	259
274	20240415	150100	772445610	18600	18600	18600	18600	3
275	20240415	150000	772389810	18600	18600	18600	18600	2
276	20240415	145900	772352610	18600	18600	18600	18600	0
277	20240415	145800	772352610	18600	18600	18600	18600	210
278	20240415	145700	768446610	18530	18530	18530	18530	0
279	20240415	145600	768446610	18530	18530	18530	18530	0
280	20240415	145500	768446610	18530	18530	18530	18530	1
281	20240415	145400	768428080	18510	18510	18510	18510	0
282	20240415	145300	768428080	18510	18510	18510	18510	0
283	20240415	145200	768428080	18510	18510	18510	18510	0
284	20240415	145100	768428080	18510	18550	18550	18510	100
285	20240415	145000	766574320	18550	18550	18550	18550	0
286	20240415	144900	766574320	18550	18550	18550	18550	0
287	20240415	144800	766574320	18550	18550	18550	18550	0
288	20240415	144700	766574320	18550	18550	18550	18550	0
289	20240415	144600	766574320	18550	18550	18550	18550	47
290	20240415	144500	765702470	18550	18630	18630	18550	100
291	20240415	144400	763843480	18630	18610	18630	18610	316
292	20240415	144300	757959740	18560	18560	18560	18560	17
293	20240415	144200	757644220	18550	18560	18560	18550	45
294	20240415	144100	756809280	18620	18550	18620	18550	218
295	20240415	144000	752754750	18620	18550	18620	18550	96
296	20240415	143900	750968280	18550	18550	18550	18550	0
297	20240415	143800	750968280	18550	18620	18620	18550	16
298	20240415	143700	750671220	18550	18550	18550	18550	16
299	20240415	143600	750374420	18550	18550	18550	18550	12
300	20240415	143500	750151820	18550	18560	18560	18550	39
301	20240415	143400	749428270	18560	18600	18600	18560	433
302	20240415	143300	741389900	18590	18600	18600	18590	26
303	20240415	143200	740906410	18600	18600	18600	18600	0
304	20240415	143100	740906410	18600	18600	18600	18600	0
305	20240415	143000	740906410	18600	18600	18600	18600	0
306	20240415	142900	740906410	18600	18600	18600	18600	30
307	20240415	142800	740348410	18600	18600	18600	18600	0
308	20240415	142700	740348410	18600	18600	18600	18600	10
309	20240415	142600	740162410	18610	18620	18620	18610	424
310	20240415	142500	732270410	18620	18620	18620	18620	0
311	20240415	142400	732270410	18620	18620	18620	18620	93
312	20240415	142300	730538750	18620	18620	18620	18620	0
313	20240415	142200	730538750	18620	18620	18620	18620	0
314	20240415	142100	730538750	18620	18620	18620	18620	0
315	20240415	142000	730538750	18620	18620	18620	18620	0
316	20240415	141900	730538750	18620	18620	18620	18620	0
317	20240415	141800	730538750	18620	18620	18620	18620	0
318	20240415	141700	730538750	18620	18620	18620	18620	0
319	20240415	141600	730538750	18620	18620	18620	18620	1
320	20240415	141500	730520130	18710	18710	18710	18710	6
321	20240415	141400	730407870	18730	18730	18730	18730	0
322	20240415	141300	730407870	18730	18730	18730	18730	4
323	20240415	141200	730332950	18730	18730	18730	18730	0
324	20240415	141100	730332950	18730	18730	18730	18730	20
325	20240415	141000	729958350	18730	18730	18730	18730	0
326	20240415	140900	729958350	18730	18730	18730	18730	1
327	20240415	140800	729939620	18600	18600	18600	18600	0
328	20240415	140700	729939620	18600	18600	18600	18600	0
329	20240415	140600	729939620	18600	18600	18600	18600	0
330	20240415	140500	729939620	18600	18630	18630	18600	150
331	20240415	140400	727146090	18710	18710	18710	18710	1
332	20240415	140300	727127380	18720	18720	18720	18720	0
333	20240415	140200	727127380	18720	18720	18720	18720	1
334	20240415	140100	727108660	18720	18720	18720	18720	1
335	20240415	140000	727089940	18610	18610	18610	18610	59
336	20240415	135900	725991950	18610	18620	18620	18610	25
337	20240415	135800	725526550	18610	18610	18610	18610	0
338	20240415	135700	725526550	18610	18610	18610	18610	0
339	20240415	135600	725526550	18610	18610	18610	18610	0
340	20240415	135500	725526550	18610	18610	18610	18610	0
341	20240415	135400	725526550	18610	18610	18610	18610	0
342	20240415	135300	725526550	18610	18670	18670	18610	100
343	20240415	135200	723662920	18750	18750	18750	18750	8
344	20240415	135100	723512920	18750	18690	18750	18690	55
345	20240415	135000	722483290	18690	18690	18690	18690	29
346	20240415	134900	721941280	18690	18690	18690	18690	6
347	20240415	134800	721829140	18700	18700	18700	18700	0
348	20240415	134700	721829140	18700	18700	18700	18700	500
349	20240415	134600	712479140	18740	18750	18750	18740	3
350	20240415	134500	712422900	18750	18750	18750	18750	2
351	20240415	134400	712385400	18750	18750	18750	18750	2
352	20240415	134300	712347900	18750	18730	18750	18730	154
353	20240415	134200	709461630	18740	18740	18740	18740	0
354	20240415	134100	709461630	18740	18740	18740	18740	0
355	20240415	134000	709461630	18740	18740	18740	18740	0
356	20240415	133900	709461630	18740	18740	18740	18740	0
357	20240415	133800	709461630	18740	18740	18740	18740	0
358	20240415	133700	709461630	18740	18700	18740	18700	118
359	20240415	133600	707253030	18740	18740	18740	18740	1
360	20240415	133500	707234290	18710	18710	18710	18710	3
361	20240415	133400	707178160	18750	18750	18750	18750	0
362	20240415	133300	707178160	18750	18750	18750	18720	12
363	20240415	133200	706953280	18730	18690	18730	18690	212
364	20240415	133100	702988830	18680	18650	18680	18650	571
365	20240415	133000	692336410	18640	18600	18640	18600	5
366	20240415	132900	692243250	18600	18600	18600	18600	8
367	20240415	132800	692094450	18610	18610	18610	18610	7
368	20240415	132700	691964180	18620	18640	18640	18620	119
369	20240415	132600	689748230	18560	18560	18560	18560	0
370	20240415	132500	689748230	18560	18560	18560	18560	20
371	20240415	132400	689377030	18560	18560	18560	18560	15
372	20240415	132300	689098630	18550	18550	18550	18550	0
373	20240415	132200	689098630	18550	18550	18550	18550	0
374	20240415	132100	689098630	18550	18550	18550	18550	0
375	20240415	132000	689098630	18550	18560	18560	18550	14
376	20240415	131900	688838840	18550	18550	18550	18550	5
377	20240415	131800	688746090	18620	18630	18630	18620	2
378	20240415	131700	688708840	18620	18620	18620	18620	12
379	20240415	131600	688485400	18620	18640	18640	18620	136
380	20240415	131500	685953060	18620	18600	18620	18600	30
381	20240415	131400	685394660	18600	18550	18600	18550	509
382	20240415	131300	675940270	18550	18540	18550	18540	3
383	20240415	131200	675884640	18510	18510	18510	18510	0
384	20240415	131100	675884640	18510	18510	18510	18510	4
385	20240415	131000	675810600	18510	18510	18510	18510	81
386	20240415	130900	674311290	18510	18510	18510	18510	143
387	20240415	130800	671664360	18510	18510	18510	18510	0
388	20240415	130700	671664360	18510	18510	18510	18510	0
389	20240415	130600	671664360	18510	18510	18510	18510	0
390	20240415	130500	671664360	18510	18510	18510	18510	7
391	20240415	130400	671534790	18510	18510	18510	18510	0
392	20240415	130300	671534790	18510	18510	18510	18510	0
393	20240415	130200	671534790	18510	18510	18510	18510	2
394	20240415	130100	671497770	18510	18510	18510	18510	0
395	20240415	130000	671497770	18510	18510	18510	18510	0
396	20240415	125900	671497770	18510	18510	18510	18510	0
397	20240415	125800	671497770	18510	18470	18510	18470	830
398	20240415	125700	656154870	18460	18450	18460	18450	62
399	20240415	125600	655010570	18410	18410	18410	18410	0
400	20240415	125500	655010570	18410	18410	18410	18410	15
401	20240415	125400	654734420	18410	18410	18410	18410	0
402	20240415	125300	654734420	18410	18410	18410	18410	36
403	20240415	125200	654071660	18410	18410	18410	18410	8
404	20240415	125100	653924380	18400	18400	18400	18400	0
405	20240415	125000	653924380	18400	18400	18400	18400	20
406	20240415	124900	653556380	18370	18370	18370	18370	0
407	20240415	124800	653556380	18370	18370	18370	18370	0
408	20240415	124700	653556380	18370	18370	18370	18370	0
409	20240415	124600	653556380	18370	18370	18370	18370	0
410	20240415	124500	653556380	18370	18370	18370	18370	0
411	20240415	124400	653556380	18370	18370	18370	18370	0
412	20240415	124300	653556380	18370	18370	18370	18370	0
413	20240415	124200	653556380	18370	18370	18370	18370	1
414	20240415	124100	653538010	18380	18380	18380	18380	1
415	20240415	124000	653519630	18380	18380	18380	18380	0
416	20240415	123900	653519630	18380	18380	18380	18380	95
417	20240415	123800	651773530	18380	18380	18380	18380	0
418	20240415	123700	651773530	18380	18380	18510	18380	6
419	20240415	123600	651663120	18350	18490	18490	18350	270
420	20240415	123500	646694450	18500	18500	18500	18500	20
421	20240415	123400	646324450	18550	18550	18550	18550	1
422	20240415	123300	646305900	18550	18550	18550	18550	1
423	20240415	123200	646287350	18560	18540	18560	18540	2
424	20240415	123100	646250250	18530	18530	18530	18530	145
425	20240415	123000	643563400	18530	18530	18530	18530	2
426	20240415	122900	643526340	18500	18460	18500	18460	308
427	20240415	122800	637833330	18450	18420	18450	18420	541
428	20240415	122700	627863100	18420	18420	18420	18420	0
429	20240415	122600	627863100	18420	18420	18420	18420	3
430	20240415	122500	627807840	18360	18370	18370	18360	18
431	20240415	122400	627477210	18380	18380	18380	18380	3
432	20240415	122300	627422070	18380	18380	18380	18380	0
433	20240415	122200	627422070	18380	18380	18380	18380	10
434	20240415	122100	627238270	18390	18390	18390	18390	97
435	20240415	122000	625454440	18390	18390	18390	18390	5
436	20240415	121900	625362490	18390	18390	18390	18390	0
437	20240415	121800	625362490	18390	18390	18390	18390	21
438	20240415	121700	624976300	18380	18380	18380	18380	1
439	20240415	121600	624957920	18380	18380	18380	18380	8
440	20240415	121500	624810880	18380	18380	18380	18380	10
441	20240415	121400	624627080	18390	18390	18390	18390	0
442	20240415	121300	624627080	18390	18390	18390	18390	0
443	20240415	121200	624627080	18390	18390	18390	18390	30
444	20240415	121100	624075380	18390	18390	18390	18390	39
445	20240415	121000	623358170	18390	18390	18390	18390	0
446	20240415	120900	623358170	18390	18390	18390	18390	9
447	20240415	120800	623192660	18390	18390	18390	18390	11
448	20240415	120700	622990370	18390	18390	18390	18390	0
449	20240415	120600	622990370	18390	18390	18390	18390	0
450	20240415	120500	622990370	18390	18390	18390	18390	0
451	20240415	120400	622990370	18390	18390	18390	18390	80
452	20240415	120300	621519170	18390	18400	18400	18390	4
453	20240415	120200	621445600	18400	18400	18400	18400	3
454	20240415	120100	621390400	18420	18430	18430	18420	24
455	20240415	120000	620948310	18430	18430	18430	18430	0
456	20240415	115900	620948310	18430	18430	18430	18430	10
457	20240415	115800	620764010	18430	18430	18430	18430	0
458	20240415	115700	620764010	18430	18430	18430	18430	0
459	20240415	115600	620764010	18430	18430	18430	18430	4
460	20240415	115500	620690290	18430	18430	18430	18430	2
461	20240415	115400	620653430	18430	18430	18430	18430	0
462	20240415	115300	620653430	18430	18430	18430	18430	1
463	20240415	115200	620635000	18420	18420	18420	18420	0
464	20240415	115100	620635000	18420	18420	18420	18420	0
465	20240415	115000	620635000	18420	18420	18420	18420	0
466	20240415	114900	620635000	18420	18420	18420	18420	19
467	20240415	114800	620285020	18420	18420	18420	18420	0
468	20240415	114700	620285020	18420	18420	18420	18420	10
469	20240415	114600	620100820	18420	18420	18420	18420	0
470	20240415	114500	620100820	18420	18420	18420	18420	3
471	20240415	114400	620045560	18420	18420	18420	18420	10
472	20240415	114300	619861360	18420	18420	18420	18420	1
473	20240415	114200	619842940	18370	18370	18370	18370	0
474	20240415	114100	619842940	18370	18400	18400	18370	35
475	20240415	114000	619199620	18420	18420	18420	18420	1
476	20240415	113900	619181200	18420	18420	18420	18420	0
477	20240415	113800	619181200	18420	18420	18420	18420	0
478	20240415	113700	619181200	18420	18420	18420	18420	1
479	20240415	113600	619162780	18400	18400	18400	18400	27
480	20240415	113500	618665980	18400	18400	18400	18400	1
481	20240415	113400	618647580	18400	18400	18400	18400	2
482	20240415	113300	618610780	18360	18360	18360	18360	0
483	20240415	113200	618610780	18360	18360	18360	18360	0
484	20240415	113100	618610780	18360	18360	18360	18360	0
485	20240415	113000	618610780	18360	18360	18360	18360	0
486	20240415	112900	618610780	18360	18360	18360	18360	10
487	20240415	112800	618427180	18420	18410	18420	18410	5
488	20240415	112700	618335100	18360	18360	18360	18360	100
489	20240415	112600	616499100	18360	18360	18360	18360	0
490	20240415	112500	616499100	18360	18360	18360	18360	0
491	20240415	112400	616499100	18360	18360	18360	18360	0
492	20240415	112300	616499100	18360	18360	18360	18360	53
493	20240415	112200	615526020	18360	18360	18360	18360	0
494	20240415	112100	615526020	18360	18360	18360	18360	0
495	20240415	112000	615526020	18360	18360	18360	18360	0
496	20240415	111900	615526020	18360	18360	18360	18360	0
497	20240415	111800	615526020	18360	18360	18360	18360	0
498	20240415	111700	615526020	18360	18360	18360	18360	1
499	20240415	111600	615507660	18360	18400	18400	18360	5
500	20240415	111500	615415780	18430	18390	18430	18390	15
501	20240415	111400	615139690	18400	18400	18400	18400	91
502	20240415	111300	613465290	18390	18370	18390	18370	140
503	20240415	111200	610890970	18360	18360	18360	18360	19
504	20240415	111100	610542130	18370	18370	18370	18370	0
505	20240415	111000	610542130	18370	18370	18370	18370	20
506	20240415	110900	610174730	18380	18380	18380	18380	20
507	20240415	110800	609807130	18250	18270	18270	18250	65
508	20240415	110700	608620400	18240	18350	18350	18240	1070
509	20240415	110600	589032610	18350	18350	18350	18350	0
510	20240415	110500	589032610	18350	18350	18350	18350	0
511	20240415	110400	589032610	18350	18350	18350	18350	200
512	20240415	110300	585362610	18350	18350	18350	18350	0
513	20240415	110200	585362610	18350	18350	18350	18350	3
514	20240415	110100	585307560	18350	18350	18350	18350	0
515	20240415	110000	585307560	18350	18360	18360	18350	190
516	20240415	105900	581821020	18360	18360	18360	18360	1
517	20240415	105800	581802660	18360	18360	18360	18360	26
518	20240415	105700	581325300	18360	18360	18360	18360	20
519	20240415	105600	580958100	18360	18360	18360	18360	31
520	20240415	105500	580388940	18360	18360	18360	18360	11
521	20240415	105400	580186980	18440	18440	18440	18440	0
522	20240415	105300	580186980	18440	18440	18440	18440	0
523	20240415	105200	580186980	18440	18440	18440	18440	1
524	20240415	105100	580168540	18450	18450	18450	18450	4
525	20240415	105000	580094740	18460	18460	18460	18460	0
526	20240415	104900	580094740	18460	18460	18460	18460	0
527	20240415	104800	580094740	18460	18460	18460	18460	11
528	20240415	104700	579891680	18350	18350	18350	18350	0
529	20240415	104600	579891680	18350	18350	18350	18350	3
530	20240415	104500	579836630	18340	18340	18340	18340	0
531	20240415	104400	579836630	18340	18340	18340	18340	0
532	20240415	104300	579836630	18340	18340	18340	18340	0
533	20240415	104200	579836630	18340	18400	18400	18340	42
534	20240415	104100	579064430	18400	18400	18400	18400	17
535	20240415	104000	578751630	18400	18400	18400	18400	0
536	20240415	103900	578751630	18400	18400	18400	18400	200
537	20240415	103800	575071630	18400	18400	18400	18400	0
538	20240415	103700	575071630	18400	18400	18400	18400	30
539	20240415	103600	574519630	18410	18450	18450	18410	325
540	20240415	103500	568534020	18450	18460	18460	18450	10
541	20240415	103400	568349510	18450	18450	18450	18450	0
542	20240415	103300	568349510	18450	18440	18450	18440	65
543	20240415	103200	567150370	18440	18430	18440	18430	18
544	20240415	103100	566818620	18410	18410	18410	18410	0
545	20240415	103000	566818620	18410	18410	18410	18410	9
546	20240415	102900	566652930	18430	18430	18430	18430	27
547	20240415	102800	566155320	18440	18440	18440	18440	70
548	20240415	102700	564864520	18440	18440	18440	18440	1
549	20240415	102600	564846080	18440	18440	18440	18440	0
550	20240415	102500	564846080	18440	18440	18440	18440	10
551	20240415	102400	564661680	18440	18440	18440	18440	20
552	20240415	102300	564292880	18330	18330	18330	18330	15
553	20240415	102200	564017930	18330	18330	18330	18330	0
554	20240415	102100	564017930	18330	18330	18330	18330	13
555	20240415	102000	563779640	18330	18330	18330	18330	39
556	20240415	101900	563064770	18320	18330	18330	18320	134
557	20240415	101800	560609350	18320	18320	18320	18320	91
558	20240415	101700	558942230	18310	18310	18310	18310	0
559	20240415	101600	558942230	18310	18310	18310	18310	65
560	20240415	101500	557752080	18310	18370	18370	18300	459
561	20240415	101400	549345360	18400	18450	18450	18370	450
562	20240415	101300	541061000	18570	18570	18570	18570	0
563	20240415	101200	541061000	18570	18550	18570	18440	508
564	20240415	101100	531665930	18570	18570	18570	18570	39
565	20240415	101000	530941700	18570	18570	18570	18570	0
566	20240415	100900	530941700	18570	18570	18570	18570	0
567	20240415	100800	530941700	18570	18570	18570	18570	0
568	20240415	100700	530941700	18570	18570	18570	18570	10
569	20240415	100600	530756000	18570	18570	18570	18570	0
570	20240415	100500	530756000	18570	18600	18600	18570	307
571	20240415	100400	525050440	18650	18650	18650	18650	1
572	20240415	100300	525031790	18650	18650	18650	18650	16
573	20240415	100200	524733390	18680	18680	18680	18680	0
574	20240415	100100	524733390	18680	18680	18680	18680	0
575	20240415	100000	524733390	18680	18680	18680	18680	1
576	20240415	095900	524714710	18680	18660	18680	18660	12
577	20240415	095800	524490570	18680	18680	18680	18680	0
578	20240415	095700	524490570	18680	18680	18680	18680	1
579	20240415	095600	524471890	18680	18680	18680	18680	2
580	20240415	095500	524434530	18600	18600	18600	18600	0
581	20240415	095400	524434530	18600	18590	18600	18590	289
582	20240415	095300	519059330	18600	18600	18600	18600	2
583	20240415	095200	519022130	18600	18610	18610	18600	44
584	20240415	095100	518203620	18600	18600	18600	18600	0
585	20240415	095000	518203620	18600	18600	18600	18600	0
586	20240415	094900	518203620	18600	18600	18600	18600	351
587	20240415	094800	511675020	18600	18600	18600	18600	271
588	20240415	094700	506634420	18650	18650	18650	18650	2
589	20240415	094600	506597120	18650	18650	18650	18600	78
590	20240415	094500	505145700	18650	18650	18650	18650	0
591	20240415	094400	505145700	18650	18670	18670	18650	87
592	20240415	094300	503522970	18660	18770	18770	18660	53
593	20240415	094200	502530360	18770	18770	18770	18770	29
594	20240415	094100	501986030	18770	18770	18770	18770	2
595	20240415	094000	501948490	18780	18780	18780	18780	0
596	20240415	093900	501948490	18780	18660	18780	18660	860
597	20240415	093800	485818880	18650	18640	18650	18640	41
598	20240415	093700	485054480	18640	18500	18640	18500	9076
599	20240415	093600	317110710	18490	18480	18490	18480	434
600	20240415	093500	309088370	18360	18360	18360	18360	3
601	20240415	093400	309033290	18350	18390	18480	18350	307
602	20240415	093300	303382070	18390	18390	18390	18390	112
603	20240415	093200	301322390	18480	18480	18480	18480	1
604	20240415	093100	301303910	18480	18480	18480	18390	154
605	20240415	093000	298470950	18390	18390	18390	18390	337
606	20240415	092900	292273520	18390	18390	18390	18390	34
607	20240415	092800	291648260	18420	18420	18420	18420	85
608	20240415	092700	290082560	18420	18420	18430	18420	37
609	20240415	092600	289400760	18490	18420	18490	18420	539
610	20240415	092500	279459510	18420	18430	18430	18420	19
611	20240415	092400	279109430	18430	18340	18430	18340	634
612	20240415	092300	267441280	18300	18340	18340	18300	145
613	20240415	092200	264782620	18200	18410	18410	18200	605
614	20240415	092100	253768590	18410	18280	18500	18170	2699
615	20240415	092000	204406590	18190	18300	18350	18170	2386
616	20240415	091900	160917570	18300	18460	18460	18300	2316
617	20240415	091800	118258510	18470	18490	18490	18470	799
618	20240415	091700	103500040	18500	18580	18580	18500	2585
619	20240415	091600	55640950	18660	18660	18660	18660	0
620	20240415	091500	55640950	18660	18620	18660	18590	44
621	20240415	091400	54820370	18600	18600	18600	18580	246
622	20240415	091300	50245530	18560	18560	18560	18560	0
623	20240415	091200	50245530	18560	18720	18720	18560	7
624	20240415	091100	50115450	18740	18580	18760	18560	126
625	20240415	091000	47767100	18580	18580	18580	18580	16
626	20240415	090900	47469820	18600	18770	18770	18600	777
627	20240415	090800	32898620	18770	18770	18770	18770	12
628	20240415	090700	32673380	18550	18590	18590	18550	100
629	20240415	090600	30816830	18790	18790	18790	18780	52
630	20240415	090500	29839830	18550	18660	18660	18550	476
631	20240415	090400	20985860	18660	18660	18660	18660	108
632	20240415	090300	18970580	18660	18660	18660	18640	46
633	20240415	090200	18112890	18820	18830	18830	18820	8
634	20240415	090100	17962260	18830	18920	18920	18830	56
635	20240415	090000	16907270	18930	18620	18930	18620	908