KissMeData/285490/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	203500	400147390	18690	18690	18690	18690	545
3	20240409	203400	400147390	18690	18690	18690	18690	0
4	20240409	203300	400147390	18690	18690	18690	18690	0
5	20240409	203200	400147390	18690	18690	18690	18690	0
6	20240409	203100	400147390	18690	18690	18690	18690	0
7	20240409	203000	400147390	18690	18690	18690	18690	0
8	20240409	202900	400147390	18690	18690	18690	18690	0
9	20240409	202800	400147390	18690	18690	18690	18690	0
10	20240409	202700	400147390	18690	18690	18690	18690	0
11	20240409	202600	400147390	18690	18690	18690	18690	0
12	20240409	202500	400147390	18690	18690	18690	18690	0
13	20240409	202400	400147390	18690	18690	18690	18690	0
14	20240409	202300	400147390	18690	18690	18690	18690	0
15	20240409	202200	400147390	18690	18690	18690	18690	0
16	20240409	202100	400147390	18690	18690	18690	18690	0
17	20240409	202000	400147390	18690	18690	18690	18690	0
18	20240409	201900	400147390	18690	18690	18690	18690	0
19	20240409	201800	400147390	18690	18690	18690	18690	0
20	20240409	201700	400147390	18690	18690	18690	18690	0
21	20240409	201600	400147390	18690	18690	18690	18690	0
22	20240409	201500	400147390	18690	18690	18690	18690	0
23	20240409	201400	400147390	18690	18690	18690	18690	0
24	20240409	201300	400147390	18690	18690	18690	18690	0
25	20240409	201200	400147390	18690	18690	18690	18690	0
26	20240409	201100	400147390	18690	18690	18690	18690	0
27	20240409	201000	400147390	18690	18690	18690	18690	0
28	20240409	200900	400147390	18690	18690	18690	18690	0
29	20240409	200800	400147390	18690	18690	18690	18690	0
30	20240409	200700	400147390	18690	18690	18690	18690	0
31	20240409	200600	400147390	18690	18690	18690	18690	0
32	20240409	200500	400147390	18690	18690	18690	18690	545
33	20240409	200400	400147390	18690	18690	18690	18690	0
34	20240409	200300	400147390	18690	18690	18690	18690	0
35	20240409	200200	400147390	18690	18690	18690	18690	0
36	20240409	200100	400147390	18690	18690	18690	18690	0
37	20240409	200000	400147390	18690	18690	18690	18690	0
38	20240409	195900	400147390	18690	18690	18690	18690	0
39	20240409	195800	400147390	18690	18690	18690	18690	0
40	20240409	195700	400147390	18690	18690	18690	18690	0
41	20240409	195600	400147390	18690	18690	18690	18690	0
42	20240409	195500	400147390	18690	18690	18690	18690	0
43	20240409	195400	400147390	18690	18690	18690	18690	0
44	20240409	195300	400147390	18690	18690	18690	18690	0
45	20240409	195200	400147390	18690	18690	18690	18690	0
46	20240409	195100	400147390	18690	18690	18690	18690	0
47	20240409	195000	400147390	18690	18690	18690	18690	0
48	20240409	194900	400147390	18690	18690	18690	18690	0
49	20240409	194800	400147390	18690	18690	18690	18690	0
50	20240409	194700	400147390	18690	18690	18690	18690	0
51	20240409	194600	400147390	18690	18690	18690	18690	0
52	20240409	194500	400147390	18690	18690	18690	18690	0
53	20240409	194400	400147390	18690	18690	18690	18690	0
54	20240409	194300	400147390	18690	18690	18690	18690	0
55	20240409	194200	400147390	18690	18690	18690	18690	0
56	20240409	194100	400147390	18690	18690	18690	18690	0
57	20240409	194000	400147390	18690	18690	18690	18690	0
58	20240409	193900	400147390	18690	18690	18690	18690	0
59	20240409	193800	400147390	18690	18690	18690	18690	0
60	20240409	193700	400147390	18690	18690	18690	18690	0
61	20240409	193600	400147390	18690	18690	18690	18690	0
62	20240409	193500	400147390	18690	18690	18690	18690	545
63	20240409	193400	400147390	18690	18690	18690	18690	0
64	20240409	193300	400147390	18690	18690	18690	18690	0
65	20240409	193200	400147390	18690	18690	18690	18690	0
66	20240409	193100	400147390	18690	18690	18690	18690	0
67	20240409	193000	400147390	18690	18690	18690	18690	0
68	20240409	192900	400147390	18690	18690	18690	18690	0
69	20240409	192800	400147390	18690	18690	18690	18690	0
70	20240409	192700	400147390	18690	18690	18690	18690	0
71	20240409	192600	400147390	18690	18690	18690	18690	0
72	20240409	192500	400147390	18690	18690	18690	18690	0
73	20240409	192400	400147390	18690	18690	18690	18690	0
74	20240409	192300	400147390	18690	18690	18690	18690	0
75	20240409	192200	400147390	18690	18690	18690	18690	0
76	20240409	192100	400147390	18690	18690	18690	18690	0
77	20240409	192000	400147390	18690	18690	18690	18690	0
78	20240409	191900	400147390	18690	18690	18690	18690	0
79	20240409	191800	400147390	18690	18690	18690	18690	0
80	20240409	191700	400147390	18690	18690	18690	18690	0
81	20240409	191600	400147390	18690	18690	18690	18690	0
82	20240409	191500	400147390	18690	18690	18690	18690	0
83	20240409	191400	400147390	18690	18690	18690	18690	0
84	20240409	191300	400147390	18690	18690	18690	18690	0
85	20240409	191200	400147390	18690	18690	18690	18690	0
86	20240409	191100	400147390	18690	18690	18690	18690	0
87	20240409	191000	400147390	18690	18690	18690	18690	0
88	20240409	190900	400147390	18690	18690	18690	18690	0
89	20240409	190800	400147390	18690	18690	18690	18690	0
90	20240409	190700	400147390	18690	18690	18690	18690	0
91	20240409	190600	400147390	18690	18690	18690	18690	0
92	20240409	190500	400147390	18690	18690	18690	18690	545
93	20240409	190400	400147390	18690	18690	18690	18690	0
94	20240409	190300	400147390	18690	18690	18690	18690	0
95	20240409	190200	400147390	18690	18690	18690	18690	0
96	20240409	190100	400147390	18690	18690	18690	18690	0
97	20240409	190000	400147390	18690	18690	18690	18690	0
98	20240409	185900	400147390	18690	18690	18690	18690	0
99	20240409	185800	400147390	18690	18690	18690	18690	0
100	20240409	185700	400147390	18690	18690	18690	18690	0
101	20240409	185600	400147390	18690	18690	18690	18690	0
102	20240409	185500	400147390	18690	18690	18690	18690	0
103	20240409	185400	400147390	18690	18690	18690	18690	0
104	20240409	185300	400147390	18690	18690	18690	18690	0
105	20240409	185200	400147390	18690	18690	18690	18690	0
106	20240409	185100	400147390	18690	18690	18690	18690	0
107	20240409	185000	400147390	18690	18690	18690	18690	0
108	20240409	184900	400147390	18690	18690	18690	18690	0
109	20240409	184800	400147390	18690	18690	18690	18690	0
110	20240409	184700	400147390	18690	18690	18690	18690	0
111	20240409	184600	400147390	18690	18690	18690	18690	0
112	20240409	184500	400147390	18690	18690	18690	18690	0
113	20240409	184400	400147390	18690	18690	18690	18690	0
114	20240409	184300	400147390	18690	18690	18690	18690	0
115	20240409	184200	400147390	18690	18690	18690	18690	0
116	20240409	184100	400147390	18690	18690	18690	18690	0
117	20240409	184000	400147390	18690	18690	18690	18690	0
118	20240409	183900	400147390	18690	18690	18690	18690	0
119	20240409	183800	400147390	18690	18690	18690	18690	0
120	20240409	183700	400147390	18690	18690	18690	18690	0
121	20240409	183600	400147390	18690	18690	18690	18690	0
122	20240409	183500	400147390	18690	18690	18690	18690	545
123	20240409	183400	400147390	18690	18690	18690	18690	0
124	20240409	183300	400147390	18690	18690	18690	18690	0
125	20240409	183200	400147390	18690	18690	18690	18690	0
126	20240409	183100	400147390	18690	18690	18690	18690	0
127	20240409	183000	400147390	18690	18690	18690	18690	0
128	20240409	182900	400147390	18690	18690	18690	18690	0
129	20240409	182800	400147390	18690	18690	18690	18690	0
130	20240409	182700	400147390	18690	18690	18690	18690	0
131	20240409	182600	400147390	18690	18690	18690	18690	0
132	20240409	182500	400147390	18690	18690	18690	18690	0
133	20240409	182400	400147390	18690	18690	18690	18690	0
134	20240409	182300	400147390	18690	18690	18690	18690	0
135	20240409	182200	400147390	18690	18690	18690	18690	0
136	20240409	182100	400147390	18690	18690	18690	18690	0
137	20240409	182000	400147390	18690	18690	18690	18690	0
138	20240409	181900	400147390	18690	18690	18690	18690	0
139	20240409	181800	400147390	18690	18690	18690	18690	0
140	20240409	181700	400147390	18690	18690	18690	18690	0
141	20240409	181600	400147390	18690	18690	18690	18690	0
142	20240409	181500	400147390	18690	18690	18690	18690	0
143	20240409	181400	400147390	18690	18690	18690	18690	0
144	20240409	181300	400147390	18690	18690	18690	18690	0
145	20240409	181200	400147390	18690	18690	18690	18690	0
146	20240409	181100	400147390	18690	18690	18690	18690	0
147	20240409	181000	400147390	18690	18690	18690	18690	0
148	20240409	180900	400147390	18690	18690	18690	18690	0
149	20240409	180800	400147390	18690	18690	18690	18690	0
150	20240409	180700	400147390	18690	18690	18690	18690	0
151	20240409	180600	400147390	18690	18690	18690	18690	0
152	20240409	180500	400147390	18690	18690	18690	18690	545
153	20240409	180400	400147390	18690	18690	18690	18690	0
154	20240409	180300	400147390	18690	18690	18690	18690	0
155	20240409	180200	400147390	18690	18690	18690	18690	0
156	20240409	180100	400147390	18690	18690	18690	18690	0
157	20240409	180000	400147390	18690	18690	18690	18690	0
158	20240409	175900	400147390	18690	18690	18690	18690	0
159	20240409	175800	400147390	18690	18690	18690	18690	0
160	20240409	175700	400147390	18690	18690	18690	18690	0
161	20240409	175600	400147390	18690	18690	18690	18690	0
162	20240409	175500	400147390	18690	18690	18690	18690	0
163	20240409	175400	400147390	18690	18690	18690	18690	0
164	20240409	175300	400147390	18690	18690	18690	18690	0
165	20240409	175200	400147390	18690	18690	18690	18690	0
166	20240409	175100	400147390	18690	18690	18690	18690	0
167	20240409	175000	400147390	18690	18690	18690	18690	0
168	20240409	174900	400147390	18690	18690	18690	18690	0
169	20240409	174800	400147390	18690	18690	18690	18690	0
170	20240409	174700	400147390	18690	18690	18690	18690	0
171	20240409	174600	400147390	18690	18690	18690	18690	0
172	20240409	174500	400147390	18690	18690	18690	18690	0
173	20240409	174400	400147390	18690	18690	18690	18690	0
174	20240409	174300	400147390	18690	18690	18690	18690	0
175	20240409	174200	400147390	18690	18690	18690	18690	0
176	20240409	174100	400147390	18690	18690	18690	18690	0
177	20240409	174000	400147390	18690	18690	18690	18690	0
178	20240409	173900	400147390	18690	18690	18690	18690	0
179	20240409	173800	400147390	18690	18690	18690	18690	0
180	20240409	173700	400147390	18690	18690	18690	18690	0
181	20240409	173600	400147390	18690	18690	18690	18690	0
182	20240409	173500	400147390	18690	18690	18690	18690	545
183	20240409	173400	400147390	18690	18690	18690	18690	0
184	20240409	173300	400147390	18690	18690	18690	18690	0
185	20240409	173200	400147390	18690	18690	18690	18690	0
186	20240409	173100	400147390	18690	18690	18690	18690	0
187	20240409	173000	400147390	18690	18690	18690	18690	0
188	20240409	172900	400147390	18690	18690	18690	18690	0
189	20240409	172800	400147390	18690	18690	18690	18690	0
190	20240409	172700	400147390	18690	18690	18690	18690	0
191	20240409	172600	400147390	18690	18690	18690	18690	0
192	20240409	172500	400147390	18690	18690	18690	18690	0
193	20240409	172400	400147390	18690	18690	18690	18690	0
194	20240409	172300	400147390	18690	18690	18690	18690	0
195	20240409	172200	400147390	18690	18690	18690	18690	0
196	20240409	172100	400147390	18690	18690	18690	18690	0
197	20240409	172000	400147390	18690	18690	18690	18690	0
198	20240409	171900	400147390	18690	18690	18690	18690	0
199	20240409	171800	400147390	18690	18690	18690	18690	0
200	20240409	171700	400147390	18690	18690	18690	18690	0
201	20240409	171600	400147390	18690	18690	18690	18690	0
202	20240409	171500	400147390	18690	18690	18690	18690	0
203	20240409	171400	400147390	18690	18690	18690	18690	0
204	20240409	171300	400147390	18690	18690	18690	18690	0
205	20240409	171200	400147390	18690	18690	18690	18690	0
206	20240409	171100	400147390	18690	18690	18690	18690	0
207	20240409	171000	400147390	18690	18690	18690	18690	0
208	20240409	170900	400147390	18690	18690	18690	18690	0
209	20240409	170800	400147390	18690	18690	18690	18690	0
210	20240409	170700	400147390	18690	18690	18690	18690	0
211	20240409	170600	400147390	18690	18690	18690	18690	0
212	20240409	170500	400147390	18690	18690	18690	18690	545
213	20240409	170400	400147390	18690	18690	18690	18690	0
214	20240409	170300	400147390	18690	18690	18690	18690	0
215	20240409	170200	400147390	18690	18690	18690	18690	0
216	20240409	170100	400147390	18690	18690	18690	18690	0
217	20240409	170000	400147390	18690	18690	18690	18690	0
218	20240409	165900	400147390	18690	18690	18690	18690	0
219	20240409	165800	400147390	18690	18690	18690	18690	0
220	20240409	165700	400147390	18690	18690	18690	18690	0
221	20240409	165600	400147390	18690	18690	18690	18690	0
222	20240409	165500	400147390	18690	18690	18690	18690	0
223	20240409	165400	400147390	18690	18690	18690	18690	0
224	20240409	165300	400147390	18690	18690	18690	18690	0
225	20240409	165200	400147390	18690	18690	18690	18690	0
226	20240409	165100	400147390	18690	18690	18690	18690	0
227	20240409	165000	400147390	18690	18690	18690	18690	0
228	20240409	164900	400147390	18690	18690	18690	18690	0
229	20240409	164800	400147390	18690	18690	18690	18690	0
230	20240409	164700	400147390	18690	18690	18690	18690	0
231	20240409	164600	400147390	18690	18690	18690	18690	0
232	20240409	164500	400147390	18690	18690	18690	18690	0
233	20240409	164400	400147390	18690	18690	18690	18690	0
234	20240409	164300	400147390	18690	18690	18690	18690	0
235	20240409	164200	400147390	18690	18690	18690	18690	0
236	20240409	164100	400147390	18690	18690	18690	18690	0
237	20240409	164000	400147390	18690	18690	18690	18690	0
238	20240409	163900	400147390	18690	18690	18690	18690	0
239	20240409	163800	400147390	18690	18690	18690	18690	0
240	20240409	163700	400147390	18690	18690	18690	18690	0
241	20240409	163600	400147390	18690	18690	18690	18690	0
242	20240409	163500	400147390	18690	18690	18690	18690	545
243	20240409	163400	400147390	18690	18690	18690	18690	0
244	20240409	163300	400147390	18690	18690	18690	18690	0
245	20240409	163200	400147390	18690	18690	18690	18690	0
246	20240409	163100	400147390	18690	18690	18690	18690	0
247	20240409	163000	400147390	18690	18690	18690	18690	0
248	20240409	162900	400147390	18690	18690	18690	18690	0
249	20240409	162800	400147390	18690	18690	18690	18690	0
250	20240409	162700	400147390	18690	18690	18690	18690	0
251	20240409	162600	400147390	18690	18690	18690	18690	0
252	20240409	162500	400147390	18690	18690	18690	18690	0
253	20240409	162400	400147390	18690	18690	18690	18690	0
254	20240409	162300	400147390	18690	18690	18690	18690	0
255	20240409	162200	400147390	18690	18690	18690	18690	0
256	20240409	162100	400147390	18690	18690	18690	18690	0
257	20240409	162000	400147390	18690	18690	18690	18690	0
258	20240409	161900	400147390	18690	18690	18690	18690	0
259	20240409	161800	400147390	18690	18690	18690	18690	0
260	20240409	161700	400147390	18690	18690	18690	18690	0
261	20240409	161600	400147390	18690	18690	18690	18690	0
262	20240409	161500	400147390	18690	18690	18690	18690	0
263	20240409	161400	400147390	18690	18690	18690	18690	0
264	20240409	161300	400147390	18690	18690	18690	18690	0
265	20240409	161200	400147390	18690	18690	18690	18690	0
266	20240409	161100	400147390	18690	18690	18690	18690	0
267	20240409	161000	400147390	18690	18690	18690	18690	0
268	20240409	160900	400147390	18690	18690	18690	18690	0
269	20240409	160800	400147390	18690	18690	18690	18690	0
270	20240409	160700	400147390	18690	18690	18690	18690	0
271	20240409	160600	400147390	18690	18690	18690	18690	0
272	20240409	160500	400147390	18690	18690	18690	18690	545
273	20240409	160400	400147390	18690	18690	18690	18690	0
274	20240409	160300	400147390	18690	18690	18690	18690	0
275	20240409	160200	400147390	18690	18690	18690	18690	0
276	20240409	160100	400147390	18690	18690	18690	18690	0
277	20240409	160000	400147390	18690	18690	18690	18690	0
278	20240409	155900	400147390	18690	18690	18690	18690	0
279	20240409	155800	400147390	18690	18690	18690	18690	0
280	20240409	155700	400147390	18690	18690	18690	18690	0
281	20240409	155600	400147390	18690	18690	18690	18690	0
282	20240409	155500	400147390	18690	18690	18690	18690	0
283	20240409	155400	400147390	18690	18690	18690	18690	0
284	20240409	155300	400147390	18690	18690	18690	18690	0
285	20240409	155200	400147390	18690	18690	18690	18690	0
286	20240409	155100	400147390	18690	18690	18690	18690	0
287	20240409	155000	400147390	18690	18690	18690	18690	0
288	20240409	154900	400147390	18690	18690	18690	18690	0
289	20240409	154800	400147390	18690	18690	18690	18690	0
290	20240409	154700	400147390	18690	18690	18690	18690	0
291	20240409	154600	400147390	18690	18690	18690	18690	0
292	20240409	154500	400147390	18690	18690	18690	18690	0
293	20240409	154400	400147390	18690	18690	18690	18690	0
294	20240409	154300	400147390	18690	18690	18690	18690	0
295	20240409	154200	400147390	18690	18690	18690	18690	0
296	20240409	154100	400147390	18690	18690	18690	18690	0
297	20240409	154000	400147390	18690	18690	18690	18690	0
298	20240409	153900	400147390	18690	18690	18690	18690	0
299	20240409	153800	400147390	18690	18690	18690	18690	0
300	20240409	153700	400147390	18690	18690	18690	18690	0
301	20240409	153600	400147390	18690	18690	18690	18690	0
302	20240409	153500	400147390	18690	18690	18690	18690	545
303	20240409	153400	400147390	18690	18690	18690	18690	0
304	20240409	153300	400147390	18690	18690	18690	18690	0
305	20240409	153200	400147390	18690	18690	18690	18690	0
306	20240409	153100	400147390	18690	18690	18690	18690	0
307	20240409	153000	400147390	18690	18690	18690	18690	545
308	20240409	152900	389961340	18680	18680	18680	18680	0
309	20240409	152800	389961340	18680	18680	18680	18680	0
310	20240409	152700	389961340	18680	18680	18680	18680	0
311	20240409	152600	389961340	18680	18680	18680	18680	0
312	20240409	152500	389961340	18680	18680	18680	18680	0
313	20240409	152400	389961340	18680	18680	18680	18680	0
314	20240409	152300	389961340	18680	18680	18680	18680	0
315	20240409	152200	389961340	18680	18680	18680	18680	0
316	20240409	152100	389961340	18680	18680	18680	18680	0
317	20240409	152000	389961340	18680	18680	18680	18680	0
318	20240409	151900	389961340	18680	18680	18680	18680	28
319	20240409	151800	389438300	18690	18690	18690	18690	28
320	20240409	151700	388914980	18690	18700	18700	18690	307
321	20240409	151600	383177080	18700	18700	18700	18700	100
322	20240409	151500	381307080	18700	18700	18710	18700	301
323	20240409	151400	375678280	18700	18700	18700	18700	0
324	20240409	151300	375678280	18700	18700	18700	18700	0
325	20240409	151200	375678280	18700	18700	18700	18700	7
326	20240409	151100	375547380	18700	18700	18700	18700	13
327	20240409	151000	375304280	18700	18700	18700	18700	2
328	20240409	150900	375266880	18690	18690	18690	18690	0
329	20240409	150800	375266880	18690	18690	18690	18690	0
330	20240409	150700	375266880	18690	18690	18690	18690	0
331	20240409	150600	375266880	18690	18690	18690	18690	0
332	20240409	150500	375266880	18690	18690	18690	18690	6
333	20240409	150400	375154740	18750	18740	18750	18740	10
334	20240409	150300	374967250	18700	18700	18700	18700	408
335	20240409	150200	367337650	18690	18690	18690	18690	1
336	20240409	150100	367318960	18690	18690	18690	18690	0
337	20240409	150000	367318960	18690	18690	18690	18690	2
338	20240409	145900	367281580	18690	18690	18690	18690	50
339	20240409	145800	366347080	18700	18700	18700	18700	21
340	20240409	145700	365954380	18690	18690	18690	18690	0
341	20240409	145600	365954380	18690	18690	18690	18690	0
342	20240409	145500	365954380	18690	18680	18700	18680	163
343	20240409	145400	362907610	18690	18680	18690	18680	434
344	20240409	145300	354800150	18680	18680	18680	18680	0
345	20240409	145200	354800150	18680	18680	18680	18680	0
346	20240409	145100	354800150	18680	18690	18690	18680	82
347	20240409	145000	353268370	18700	18700	18700	18700	20
348	20240409	144900	352894370	18700	18700	18700	18700	9
349	20240409	144800	352726070	18700	18700	18700	18700	1
350	20240409	144700	352707370	18680	18680	18680	18680	66
351	20240409	144600	351474490	18680	18680	18680	18680	306
352	20240409	144500	345758410	18680	18700	18700	18680	451
353	20240409	144400	337331120	18700	18700	18700	18700	13
354	20240409	144300	337088020	18720	18700	18720	18700	57
355	20240409	144200	336021820	18700	18700	18700	18700	0
356	20240409	144100	336021820	18700	18700	18700	18700	0
357	20240409	144000	336021820	18700	18710	18710	18700	300
358	20240409	143900	330411640	18720	18720	18720	18720	4
359	20240409	143800	330336760	18720	18720	18720	18720	0
360	20240409	143700	330336760	18720	18720	18720	18720	11
361	20240409	143600	330130840	18720	18720	18720	18720	18
362	20240409	143500	329793880	18730	18730	18730	18730	0
363	20240409	143400	329793880	18730	18730	18730	18730	0
364	20240409	143300	329793880	18730	18730	18730	18730	0
365	20240409	143200	329793880	18730	18730	18730	18730	0
366	20240409	143100	329793880	18730	18730	18730	18730	0
367	20240409	143000	329793880	18730	18730	18730	18730	0
368	20240409	142900	329793880	18730	18730	18730	18730	1
369	20240409	142800	329775150	18710	18730	18730	18710	86
370	20240409	142700	328164850	18750	18750	18750	18750	0
371	20240409	142600	328164850	18750	18750	18750	18750	0
372	20240409	142500	328164850	18750	18750	18750	18750	0
373	20240409	142400	328164850	18750	18750	18750	18750	9
374	20240409	142300	327996100	18750	18750	18750	18750	0
375	20240409	142200	327996100	18750	18750	18750	18750	0
376	20240409	142100	327996100	18750	18750	18750	18750	0
377	20240409	142000	327996100	18750	18750	18750	18750	10
378	20240409	141900	327808600	18730	18750	18750	18730	124
379	20240409	141800	325485980	18740	18750	18750	18740	122
380	20240409	141700	323199630	18750	18750	18750	18750	0
381	20240409	141600	323199630	18750	18750	18750	18750	0
382	20240409	141500	323199630	18750	18750	18750	18750	12
383	20240409	141400	322974630	18760	18760	18760	18760	13
384	20240409	141300	322730750	18760	18760	18760	18760	97
385	20240409	141200	320911030	18760	18760	18760	18760	2
386	20240409	141100	320873510	18760	18770	18770	18760	16
387	20240409	141000	320573340	18760	18760	18770	18760	8
388	20240409	140900	320423200	18770	18770	18770	18770	0
389	20240409	140800	320423200	18770	18770	18770	18770	0
390	20240409	140700	320423200	18770	18770	18770	18770	0
391	20240409	140600	320423200	18770	18770	18770	18770	0
392	20240409	140500	320423200	18770	18770	18770	18770	0
393	20240409	140400	320423200	18770	18770	18770	18770	10
394	20240409	140300	320235500	18770	18770	18770	18770	0
395	20240409	140200	320235500	18770	18770	18770	18770	0
396	20240409	140100	320235500	18770	18770	18770	18770	0
397	20240409	140000	320235500	18770	18770	18770	18770	1
398	20240409	135900	320216730	18710	18710	18710	18710	0
399	20240409	135800	320216730	18710	18710	18710	18710	1
400	20240409	135700	320198020	18770	18770	18770	18770	0
401	20240409	135600	320198020	18770	18770	18770	18770	0
402	20240409	135500	320198020	18770	18770	18770	18770	0
403	20240409	135400	320198020	18770	18770	18770	18770	0
404	20240409	135300	320198020	18770	18770	18770	18770	10
405	20240409	135200	320010320	18770	18770	18770	18770	0
406	20240409	135100	320010320	18770	18770	18770	18770	0
407	20240409	135000	320010320	18770	18770	18770	18770	0
408	20240409	134900	320010320	18770	18770	18770	18770	0
409	20240409	134800	320010320	18770	18770	18770	18770	0
410	20240409	134700	320010320	18770	18770	18770	18770	5
411	20240409	134600	319916470	18780	18780	18780	18780	0
412	20240409	134500	319916470	18780	18780	18780	18780	0
413	20240409	134400	319916470	18780	18780	18780	18780	0
414	20240409	134300	319916470	18780	18780	18780	18780	0
415	20240409	134200	319916470	18780	18780	18780	18780	0
416	20240409	134100	319916470	18780	18770	18780	18770	5
417	20240409	134000	319822580	18780	18780	18780	18780	0
418	20240409	133900	319822580	18780	18780	18780	18780	0
419	20240409	133800	319822580	18780	18780	18780	18780	0
420	20240409	133700	319822580	18780	18780	18780	18780	100
421	20240409	133600	317944580	18780	18780	18780	18780	0
422	20240409	133500	317944580	18780	18780	18780	18780	1
423	20240409	133400	317925800	18770	18770	18770	18770	0
424	20240409	133300	317925800	18770	18770	18770	18770	4
425	20240409	133200	317850720	18750	18740	18750	18740	31
426	20240409	133100	317269660	18740	18740	18740	18740	0
427	20240409	133000	317269660	18740	18740	18740	18740	0
428	20240409	132900	317269660	18740	18740	18740	18740	0
429	20240409	132800	317269660	18740	18740	18740	18740	0
430	20240409	132700	317269660	18740	18690	18740	18690	33
431	20240409	132600	316652840	18680	18730	18730	18680	101
432	20240409	132500	314765530	18710	18720	18720	18710	70
433	20240409	132400	313455350	18730	18730	18730	18730	0
434	20240409	132300	313455350	18730	18730	18730	18730	0
435	20240409	132200	313455350	18730	18730	18730	18730	0
436	20240409	132100	313455350	18730	18730	18730	18730	0
437	20240409	132000	313455350	18730	18740	18740	18730	6
438	20240409	131900	313342960	18740	18740	18740	18740	0
439	20240409	131800	313342960	18740	18740	18740	18740	0
440	20240409	131700	313342960	18740	18740	18740	18740	1
441	20240409	131600	313324220	18740	18740	18740	18740	10
442	20240409	131500	313136820	18740	18740	18740	18740	0
443	20240409	131400	313136820	18740	18740	18740	18740	0
444	20240409	131300	313136820	18740	18740	18740	18740	0
445	20240409	131200	313136820	18740	18740	18740	18740	0
446	20240409	131100	313136820	18740	18740	18740	18740	0
447	20240409	131000	313136820	18740	18740	18740	18740	0
448	20240409	130900	313136820	18740	18740	18740	18740	0
449	20240409	130800	313136820	18740	18740	18740	18740	0
450	20240409	130700	313136820	18740	18740	18740	18740	0
451	20240409	130600	313136820	18740	18740	18740	18740	0
452	20240409	130500	313136820	18740	18740	18740	18740	0
453	20240409	130400	313136820	18740	18740	18740	18740	0
454	20240409	130300	313136820	18740	18740	18740	18740	0
455	20240409	130200	313136820	18740	18740	18740	18740	0
456	20240409	130100	313136820	18740	18740	18740	18740	0
457	20240409	130000	313136820	18740	18740	18740	18740	0
458	20240409	125900	313136820	18740	18740	18740	18740	0
459	20240409	125800	313136820	18740	18740	18740	18740	1
460	20240409	125700	313118080	18690	18690	18690	18690	0
461	20240409	125600	313118080	18690	18690	18690	18690	0
462	20240409	125500	313118080	18690	18690	18690	18690	0
463	20240409	125400	313118080	18690	18690	18690	18690	0
464	20240409	125300	313118080	18690	18690	18690	18690	0
465	20240409	125200	313118080	18690	18690	18690	18690	5
466	20240409	125100	313024630	18700	18700	18700	18700	0
467	20240409	125000	313024630	18700	18700	18700	18700	0
468	20240409	124900	313024630	18700	18700	18700	18700	0
469	20240409	124800	313024630	18700	18710	18710	18700	99
470	20240409	124700	311172790	18700	18700	18700	18700	0
471	20240409	124600	311172790	18700	18700	18700	18700	0
472	20240409	124500	311172790	18700	18700	18700	18700	50
473	20240409	124400	310237790	18700	18730	18730	18700	80
474	20240409	124300	308741180	18740	18740	18740	18740	0
475	20240409	124200	308741180	18740	18740	18740	18740	5
476	20240409	124100	308647480	18740	18740	18740	18740	0
477	20240409	124000	308647480	18740	18740	18740	18740	2
478	20240409	123900	308610000	18740	18740	18740	18740	1
479	20240409	123800	308591260	18740	18740	18740	18740	15
480	20240409	123700	308310160	18740	18740	18740	18740	20
481	20240409	123600	307935360	18740	18740	18740	18740	20
482	20240409	123500	307560560	18750	18750	18750	18750	100
483	20240409	123400	305685560	18750	18750	18750	18750	0
484	20240409	123300	305685560	18750	18760	18760	18750	11
485	20240409	123200	305479300	18760	18760	18760	18760	10
486	20240409	123100	305291700	18770	18770	18770	18770	10
487	20240409	123000	305104000	18780	18780	18780	18780	0
488	20240409	122900	305104000	18780	18780	18780	18780	0
489	20240409	122800	305104000	18780	18750	18780	18740	117
490	20240409	122700	302907070	18750	18780	18780	18750	63
491	20240409	122600	301724230	18780	18780	18780	18780	53
492	20240409	122500	300728890	18780	18780	18780	18780	0
493	20240409	122400	300728890	18780	18780	18780	18780	1
494	20240409	122300	300710110	18760	18760	18760	18760	0
495	20240409	122200	300710110	18760	18760	18760	18760	15
496	20240409	122100	300428710	18780	18780	18780	18770	30
497	20240409	122000	299865470	18790	18800	18800	18790	8
498	20240409	121900	299715130	18800	18800	18800	18790	9
499	20240409	121800	299545940	18790	18780	18790	18770	105
500	20240409	121700	297573970	18790	18790	18790	18790	2
501	20240409	121600	297536390	18790	18790	18790	18790	4
502	20240409	121500	297461230	18790	18790	18790	18790	4
503	20240409	121400	297386070	18790	18790	18790	18790	2
504	20240409	121300	297348490	18790	18790	18790	18790	1
505	20240409	121200	297329700	18790	18790	18790	18790	3
506	20240409	121100	297273330	18780	18780	18780	18780	82
507	20240409	121000	295733370	18790	18790	18790	18790	0
508	20240409	120900	295733370	18790	18790	18790	18790	1
509	20240409	120800	295714580	18720	18720	18720	18720	1
510	20240409	120700	295695860	18790	18790	18790	18790	1
511	20240409	120600	295677070	18720	18730	18730	18720	15
512	20240409	120500	295396190	18730	18730	18730	18730	70
513	20240409	120400	294085090	18730	18760	18760	18730	46
514	20240409	120300	293222910	18730	18730	18730	18730	0
515	20240409	120200	293222910	18730	18730	18730	18730	1
516	20240409	120100	293204180	18750	18750	18750	18750	25
517	20240409	120000	292735430	18800	18800	18800	18800	0
518	20240409	115900	292735430	18800	18800	18800	18800	0
519	20240409	115800	292735430	18800	18800	18800	18800	0
520	20240409	115700	292735430	18800	18800	18800	18800	0
521	20240409	115600	292735430	18800	18800	18800	18800	0
522	20240409	115500	292735430	18800	18800	18800	18800	28
523	20240409	115400	292209030	18810	18810	18810	18810	0
524	20240409	115300	292209030	18810	18810	18810	18810	0
525	20240409	115200	292209030	18810	18810	18810	18810	0
526	20240409	115100	292209030	18810	18810	18810	18810	19
527	20240409	115000	291851640	18810	18810	18810	18810	0
528	20240409	114900	291851640	18810	18810	18810	18810	0
529	20240409	114800	291851640	18810	18810	18810	18810	0
530	20240409	114700	291851640	18810	18810	18810	18810	0
531	20240409	114600	291851640	18810	18810	18810	18810	0
532	20240409	114500	291851640	18810	18730	18810	18710	7
533	20240409	114400	291720510	18810	18810	18810	18810	0
534	20240409	114300	291720510	18810	18810	18810	18810	0
535	20240409	114200	291720510	18810	18770	18810	18770	97
536	20240409	114100	289896540	18770	18770	18770	18770	0
537	20240409	114000	289896540	18770	18770	18770	18770	0
538	20240409	113900	289896540	18770	18770	18770	18770	1
539	20240409	113800	289877770	18680	18680	18680	18680	3
540	20240409	113700	289821730	18680	18680	18680	18680	0
541	20240409	113600	289821730	18680	18680	18680	18680	33
542	20240409	113500	289205290	18680	18680	18680	18680	2
543	20240409	113400	289167930	18680	18770	18770	18680	25
544	20240409	113300	288699130	18760	18760	18760	18760	0
545	20240409	113200	288699130	18760	18760	18760	18760	0
546	20240409	113100	288699130	18760	18760	18760	18760	0
547	20240409	113000	288699130	18760	18760	18760	18760	50
548	20240409	112900	287761130	18760	18760	18760	18760	2
549	20240409	112800	287723610	18770	18770	18770	18770	0
550	20240409	112700	287723610	18770	18770	18770	18770	2
551	20240409	112600	287686070	18810	18810	18810	18810	0
552	20240409	112500	287686070	18810	18810	18810	18810	0
553	20240409	112400	287686070	18810	18810	18810	18810	0
554	20240409	112300	287686070	18810	18810	18810	18810	0
555	20240409	112200	287686070	18810	18810	18810	18810	0
556	20240409	112100	287686070	18810	18810	18810	18810	0
557	20240409	112000	287686070	18810	18810	18810	18810	0
558	20240409	111900	287686070	18810	18810	18810	18810	0
559	20240409	111800	287686070	18810	18670	18810	18670	6
560	20240409	111700	287573910	18800	18800	18800	18800	0
561	20240409	111600	287573910	18800	18790	18800	18790	679
562	20240409	111500	274809150	18660	18660	18660	18660	0
563	20240409	111400	274809150	18660	18650	18660	18650	1509
564	20240409	111300	246665510	18650	18650	18650	18650	1
565	20240409	111200	246646860	18630	18630	18630	18630	0
566	20240409	111100	246646860	18630	18630	18630	18630	250
567	20240409	111000	241989360	18630	18630	18630	18630	48
568	20240409	110900	241095120	18630	18630	18630	18630	0
569	20240409	110800	241095120	18630	18630	18640	18630	244
570	20240409	110700	236548240	18620	18620	18620	18620	19
571	20240409	110600	236194460	18660	18630	18660	18630	8
572	20240409	110500	236045390	18640	18640	18640	18640	13
573	20240409	110400	235803070	18640	18760	18760	18640	51
574	20240409	110300	234851630	18660	18660	18660	18660	11
575	20240409	110200	234646370	18680	18680	18680	18680	6
576	20240409	110100	234534290	18680	18690	18690	18680	75
577	20240409	110000	233133160	18700	18700	18700	18700	0
578	20240409	105900	233133160	18700	18740	18740	18700	462
579	20240409	105800	224482310	18830	18830	18830	18750	327
580	20240409	105700	218350900	18760	18830	18830	18760	165
581	20240409	105600	215254760	18790	18790	18790	18790	0
582	20240409	105500	215254760	18790	18800	18800	18790	17
583	20240409	105400	214935170	18830	18830	18830	18830	100
584	20240409	105300	213052170	18830	18830	18830	18830	3
585	20240409	105200	212995680	18830	18830	18830	18800	300
586	20240409	105100	207351050	18830	18830	18830	18830	1
587	20240409	105000	207332220	18840	18840	18840	18840	30
588	20240409	104900	206767020	18840	18840	18840	18840	50
589	20240409	104800	205825020	18850	18850	18850	18850	0
590	20240409	104700	205825020	18850	18850	18850	18850	0
591	20240409	104600	205825020	18850	18850	18850	18850	0
592	20240409	104500	205825020	18850	18850	18850	18850	0
593	20240409	104400	205825020	18850	18850	18850	18850	0
594	20240409	104300	205825020	18850	18850	18850	18850	0
595	20240409	104200	205825020	18850	18850	18850	18850	0
596	20240409	104100	205825020	18850	18850	18850	18850	0
597	20240409	104000	205825020	18850	18850	18850	18850	0
598	20240409	103900	205825020	18850	18850	18850	18850	0
599	20240409	103800	205825020	18850	18850	18850	18850	0
600	20240409	103700	205825020	18850	18850	18850	18850	1
601	20240409	103600	205806170	18830	18840	18840	18830	250
602	20240409	103500	201098640	18840	18840	18840	18840	27
603	20240409	103400	200589960	18840	18840	18840	18840	0
604	20240409	103300	200589960	18840	18850	18850	18840	522
605	20240409	103200	190755170	18860	18860	18860	18860	18
606	20240409	103100	190415690	18900	18900	18900	18900	0
607	20240409	103000	190415690	18900	18890	18900	18880	39
608	20240409	102900	189679240	18880	18880	18880	18880	0
609	20240409	102800	189679240	18880	18880	18900	18880	467
610	20240409	102700	180855940	18870	18870	18870	18870	10
611	20240409	102600	180667240	18860	18860	18860	18860	1439
612	20240409	102500	153527700	18850	18850	18850	18850	0
613	20240409	102400	153527700	18850	18850	18850	18850	10
614	20240409	102300	153339200	18840	18840	18840	18840	1
615	20240409	102200	153320360	18840	18840	18840	18840	0
616	20240409	102100	153320360	18840	18830	18840	18830	20
617	20240409	102000	152943660	18830	18830	18830	18830	0
618	20240409	101900	152943660	18830	18840	18840	18820	37
619	20240409	101800	152247070	18890	18830	18890	18820	268
620	20240409	101700	147201630	18880	18880	18880	18880	5
621	20240409	101600	147107230	18880	18880	18880	18880	4
622	20240409	101500	147031710	18860	18860	18860	18860	0
623	20240409	101400	147031710	18860	18860	18860	18860	30
624	20240409	101300	146465910	18860	18830	18880	18830	1411
625	20240409	101200	119871370	18830	18830	18830	18830	1
626	20240409	101100	119852540	18830	18830	18830	18830	21
627	20240409	101000	119457110	18830	18830	18830	18830	0
628	20240409	100900	119457110	18830	18830	18830	18830	0
629	20240409	100800	119457110	18830	18820	18830	18820	2
630	20240409	100700	119419460	18780	18840	18840	18780	81
631	20240409	100600	117898220	18790	18790	18790	18790	21
632	20240409	100500	117503630	18800	18810	18810	18800	222
633	20240409	100400	113328130	18810	18840	18840	18810	116
634	20240409	100300	111142990	18850	18850	18850	18850	0
635	20240409	100200	111142990	18850	18850	18850	18840	101
636	20240409	100100	109239150	18810	18850	18850	18810	27
637	20240409	100000	108731240	18850	18850	18850	18850	101
638	20240409	095900	106827390	18850	18800	18850	18800	133
639	20240409	095800	104325050	18840	18840	18840	18800	114
640	20240409	095700	102181290	18850	18840	18860	18800	324
641	20240409	095600	96079800	18800	18760	18800	18750	628
642	20240409	095500	84295940	18750	18730	18750	18730	180
643	20240409	095400	80922940	18730	18730	18730	18720	105
644	20240409	095300	78956540	18730	18730	18730	18730	1
645	20240409	095200	78937810	18640	18660	18660	18640	100
646	20240409	095100	77073630	18660	18660	18660	18660	0
647	20240409	095000	77073630	18660	18660	18660	18660	0
648	20240409	094900	77073630	18660	18660	18660	18660	0
649	20240409	094800	77073630	18660	18660	18660	18660	0
650	20240409	094700	77073630	18660	18660	18660	18660	90
651	20240409	094600	75394230	18730	18730	18730	18730	0
652	20240409	094500	75394230	18730	18660	18730	18660	121
653	20240409	094400	73136300	18730	18730	18730	18730	2
654	20240409	094300	73098840	18670	18700	18730	18670	33
655	20240409	094200	72482610	18700	18700	18700	18700	1
656	20240409	094100	72463910	18700	18700	18700	18700	30
657	20240409	094000	71902910	18740	18740	18740	18740	51
658	20240409	093900	70947170	18740	18700	18740	18700	101
659	20240409	093800	69058430	18740	18740	18740	18740	47
660	20240409	093700	68177650	18740	18740	18740	18740	0
661	20240409	093600	68177650	18740	18690	18740	18690	383
662	20240409	093500	61007490	18690	18690	18690	18690	0
663	20240409	093400	61007490	18690	18690	18690	18690	344
664	20240409	093300	54578130	18660	18660	18660	18660	0
665	20240409	093200	54578130	18660	18670	18670	18660	16
666	20240409	093100	54279460	18700	18670	18700	18670	228
667	20240409	093000	50019940	18690	18690	18690	18690	1
668	20240409	092900	50001250	18660	18660	18660	18660	29
669	20240409	092800	49460110	18650	18650	18650	18650	0
670	20240409	092700	49460110	18650	18660	18660	18650	101
671	20240409	092600	47576450	18650	18650	18650	18650	50
672	20240409	092500	46643950	18650	18650	18650	18650	0
673	20240409	092400	46643950	18650	18650	18650	18650	20
674	20240409	092300	46270950	18650	18640	18650	18640	75
675	20240409	092200	44872210	18650	18650	18650	18650	0
676	20240409	092100	44872210	18650	18650	18650	18650	25
677	20240409	092000	44405960	18650	18650	18650	18650	200
678	20240409	091900	40675960	18650	18640	18650	18630	521
679	20240409	091800	30962150	18630	18600	18630	18600	13
680	20240409	091700	30720140	18600	18600	18600	18600	0
681	20240409	091600	30720140	18600	18600	18600	18600	10
682	20240409	091500	30534140	18600	18600	18600	18600	0
683	20240409	091400	30534140	18600	18600	18600	18600	0
684	20240409	091300	30534140	18600	18500	18600	18500	44
685	20240409	091200	29716240	18500	18500	18500	18500	3
686	20240409	091100	29660740	18520	18530	18530	18520	99
687	20240409	091000	27826770	18530	18600	18600	18530	146
688	20240409	090900	25120870	18650	18650	18650	18650	0
689	20240409	090800	25120870	18650	18530	18690	18520	854
690	20240409	090700	9286920	18530	18530	18530	18530	3
691	20240409	090600	9231330	18530	18530	18530	18530	11
692	20240409	090500	9027500	18530	18530	18530	18530	3
693	20240409	090400	8971910	18540	18550	18550	18540	15
694	20240409	090300	8693690	18550	18550	18550	18550	2
695	20240409	090200	8656590	18450	18500	18500	18450	268
696	20240409	090100	3700240	18410	18500	18500	18410	51
697	20240409	090000	2761240	18500	18340	18500	18340	150