KissMeData/044490/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191800	1245564080	18510	18510	18510	18510	1067
3	20240417	191700	1245564080	18510	18510	18510	18510	0
4	20240417	191600	1245564080	18510	18510	18510	18510	0
5	20240417	191500	1245564080	18510	18510	18510	18510	0
6	20240417	191400	1245564080	18510	18510	18510	18510	0
7	20240417	191300	1245564080	18510	18510	18510	18510	0
8	20240417	191200	1245564080	18510	18510	18510	18510	0
9	20240417	191100	1245564080	18510	18510	18510	18510	0
10	20240417	191000	1245564080	18510	18510	18510	18510	0
11	20240417	190900	1245564080	18510	18510	18510	18510	0
12	20240417	190800	1245564080	18510	18510	18510	18510	0
13	20240417	190700	1245564080	18510	18510	18510	18510	0
14	20240417	190600	1245564080	18510	18510	18510	18510	0
15	20240417	190500	1245564080	18510	18510	18510	18510	0
16	20240417	190400	1245564080	18510	18510	18510	18510	0
17	20240417	190300	1245564080	18510	18510	18510	18510	0
18	20240417	190200	1245564080	18510	18510	18510	18510	0
19	20240417	190100	1245564080	18510	18510	18510	18510	0
20	20240417	190000	1245564080	18510	18510	18510	18510	0
21	20240417	185900	1245564080	18510	18510	18510	18510	0
22	20240417	185800	1245564080	18510	18510	18510	18510	0
23	20240417	185700	1245564080	18510	18510	18510	18510	0
24	20240417	185600	1245564080	18510	18510	18510	18510	0
25	20240417	185500	1245564080	18510	18510	18510	18510	0
26	20240417	185400	1245564080	18510	18510	18510	18510	0
27	20240417	185300	1245564080	18510	18510	18510	18510	0
28	20240417	185200	1245564080	18510	18510	18510	18510	0
29	20240417	185100	1245564080	18510	18510	18510	18510	0
30	20240417	185000	1245564080	18510	18510	18510	18510	0
31	20240417	184900	1245564080	18510	18510	18510	18510	0
32	20240417	184800	1245564080	18510	18510	18510	18510	1067
33	20240417	184700	1245564080	18510	18510	18510	18510	0
34	20240417	184600	1245564080	18510	18510	18510	18510	0
35	20240417	184500	1245564080	18510	18510	18510	18510	0
36	20240417	184400	1245564080	18510	18510	18510	18510	0
37	20240417	184300	1245564080	18510	18510	18510	18510	0
38	20240417	184200	1245564080	18510	18510	18510	18510	0
39	20240417	184100	1245564080	18510	18510	18510	18510	0
40	20240417	184000	1245564080	18510	18510	18510	18510	0
41	20240417	183900	1245564080	18510	18510	18510	18510	0
42	20240417	183800	1245564080	18510	18510	18510	18510	0
43	20240417	183700	1245564080	18510	18510	18510	18510	0
44	20240417	183600	1245564080	18510	18510	18510	18510	0
45	20240417	183500	1245564080	18510	18510	18510	18510	0
46	20240417	183400	1245564080	18510	18510	18510	18510	0
47	20240417	183300	1245564080	18510	18510	18510	18510	0
48	20240417	183200	1245564080	18510	18510	18510	18510	0
49	20240417	183100	1245564080	18510	18510	18510	18510	0
50	20240417	183000	1245564080	18510	18510	18510	18510	0
51	20240417	182900	1245564080	18510	18510	18510	18510	0
52	20240417	182800	1245564080	18510	18510	18510	18510	0
53	20240417	182700	1245564080	18510	18510	18510	18510	0
54	20240417	182600	1245564080	18510	18510	18510	18510	0
55	20240417	182500	1245564080	18510	18510	18510	18510	0
56	20240417	182400	1245564080	18510	18510	18510	18510	0
57	20240417	182300	1245564080	18510	18510	18510	18510	0
58	20240417	182200	1245564080	18510	18510	18510	18510	0
59	20240417	182100	1245564080	18510	18510	18510	18510	0
60	20240417	182000	1245564080	18510	18510	18510	18510	0
61	20240417	181900	1245564080	18510	18510	18510	18510	0
62	20240417	181800	1245564080	18510	18510	18510	18510	1067
63	20240417	181700	1245564080	18510	18510	18510	18510	0
64	20240417	181600	1245564080	18510	18510	18510	18510	0
65	20240417	181500	1245564080	18510	18510	18510	18510	0
66	20240417	181400	1245564080	18510	18510	18510	18510	0
67	20240417	181300	1245564080	18510	18510	18510	18510	0
68	20240417	181200	1245564080	18510	18510	18510	18510	0
69	20240417	181100	1245564080	18510	18510	18510	18510	0
70	20240417	181000	1245564080	18510	18510	18510	18510	0
71	20240417	180900	1245564080	18510	18510	18510	18510	0
72	20240417	180800	1245564080	18510	18510	18510	18510	0
73	20240417	180700	1245564080	18510	18510	18510	18510	0
74	20240417	180600	1245564080	18510	18510	18510	18510	0
75	20240417	180500	1245564080	18510	18510	18510	18510	0
76	20240417	180400	1245564080	18510	18510	18510	18510	0
77	20240417	180300	1245564080	18510	18510	18510	18510	0
78	20240417	180200	1245564080	18510	18510	18510	18510	0
79	20240417	180100	1245564080	18510	18510	18510	18510	0
80	20240417	180000	1245564080	18510	18510	18510	18510	0
81	20240417	175900	1245564080	18510	18510	18510	18510	0
82	20240417	175800	1245564080	18510	18510	18510	18510	0
83	20240417	175700	1245564080	18510	18510	18510	18510	0
84	20240417	175600	1245564080	18510	18510	18510	18510	0
85	20240417	175500	1245564080	18510	18510	18510	18510	0
86	20240417	175400	1245564080	18510	18510	18510	18510	0
87	20240417	175300	1245564080	18510	18510	18510	18510	0
88	20240417	175200	1245564080	18510	18510	18510	18510	0
89	20240417	175100	1245564080	18510	18510	18510	18510	0
90	20240417	175000	1245564080	18510	18510	18510	18510	0
91	20240417	174900	1245564080	18510	18510	18510	18510	0
92	20240417	174800	1245564080	18510	18510	18510	18510	1067
93	20240417	174700	1245564080	18510	18510	18510	18510	0
94	20240417	174600	1245564080	18510	18510	18510	18510	0
95	20240417	174500	1245564080	18510	18510	18510	18510	0
96	20240417	174400	1245564080	18510	18510	18510	18510	0
97	20240417	174300	1245564080	18510	18510	18510	18510	0
98	20240417	174200	1245564080	18510	18510	18510	18510	0
99	20240417	174100	1245564080	18510	18510	18510	18510	0
100	20240417	174000	1245564080	18510	18510	18510	18510	0
101	20240417	173900	1245564080	18510	18510	18510	18510	0
102	20240417	173800	1245564080	18510	18510	18510	18510	0
103	20240417	173700	1245564080	18510	18510	18510	18510	0
104	20240417	173600	1245564080	18510	18510	18510	18510	0
105	20240417	173500	1245564080	18510	18510	18510	18510	0
106	20240417	173400	1245564080	18510	18510	18510	18510	0
107	20240417	173300	1245564080	18510	18510	18510	18510	0
108	20240417	173200	1245564080	18510	18510	18510	18510	0
109	20240417	173100	1245564080	18510	18510	18510	18510	0
110	20240417	173000	1245564080	18510	18510	18510	18510	0
111	20240417	172900	1245564080	18510	18510	18510	18510	0
112	20240417	172800	1245564080	18510	18510	18510	18510	0
113	20240417	172700	1245564080	18510	18510	18510	18510	0
114	20240417	172600	1245564080	18510	18510	18510	18510	0
115	20240417	172500	1245564080	18510	18510	18510	18510	0
116	20240417	172400	1245564080	18510	18510	18510	18510	0
117	20240417	172300	1245564080	18510	18510	18510	18510	0
118	20240417	172200	1245564080	18510	18510	18510	18510	0
119	20240417	172100	1245564080	18510	18510	18510	18510	0
120	20240417	172000	1245564080	18510	18510	18510	18510	0
121	20240417	171900	1245564080	18510	18510	18510	18510	0
122	20240417	171800	1245564080	18510	18510	18510	18510	1067
123	20240417	171700	1245564080	18510	18510	18510	18510	0
124	20240417	171600	1245564080	18510	18510	18510	18510	0
125	20240417	171500	1245564080	18510	18510	18510	18510	0
126	20240417	171400	1245564080	18510	18510	18510	18510	0
127	20240417	171300	1245564080	18510	18510	18510	18510	0
128	20240417	171200	1245564080	18510	18510	18510	18510	0
129	20240417	171100	1245564080	18510	18510	18510	18510	0
130	20240417	171000	1245564080	18510	18510	18510	18510	0
131	20240417	170900	1245564080	18510	18510	18510	18510	0
132	20240417	170800	1245564080	18510	18510	18510	18510	0
133	20240417	170700	1245564080	18510	18510	18510	18510	0
134	20240417	170600	1245564080	18510	18510	18510	18510	0
135	20240417	170500	1245564080	18510	18510	18510	18510	0
136	20240417	170400	1245564080	18510	18510	18510	18510	0
137	20240417	170300	1245564080	18510	18510	18510	18510	0
138	20240417	170200	1245564080	18510	18510	18510	18510	0
139	20240417	170100	1245564080	18510	18510	18510	18510	0
140	20240417	170000	1245564080	18510	18510	18510	18510	0
141	20240417	165900	1245564080	18510	18510	18510	18510	0
142	20240417	165800	1245564080	18510	18510	18510	18510	0
143	20240417	165700	1245564080	18510	18510	18510	18510	0
144	20240417	165600	1245564080	18510	18510	18510	18510	0
145	20240417	165500	1245564080	18510	18510	18510	18510	0
146	20240417	165400	1245564080	18510	18510	18510	18510	0
147	20240417	165300	1245564080	18510	18510	18510	18510	0
148	20240417	165200	1245564080	18510	18510	18510	18510	0
149	20240417	165100	1245564080	18510	18510	18510	18510	0
150	20240417	165000	1245564080	18510	18510	18510	18510	0
151	20240417	164900	1245564080	18510	18510	18510	18510	0
152	20240417	164800	1245564080	18510	18510	18510	18510	1067
153	20240417	164700	1245564080	18510	18510	18510	18510	0
154	20240417	164600	1245564080	18510	18510	18510	18510	0
155	20240417	164500	1245564080	18510	18510	18510	18510	0
156	20240417	164400	1245564080	18510	18510	18510	18510	0
157	20240417	164300	1245564080	18510	18510	18510	18510	0
158	20240417	164200	1245564080	18510	18510	18510	18510	0
159	20240417	164100	1245564080	18510	18510	18510	18510	0
160	20240417	164000	1245564080	18510	18510	18510	18510	0
161	20240417	163900	1245564080	18510	18510	18510	18510	0
162	20240417	163800	1245564080	18510	18510	18510	18510	0
163	20240417	163700	1245564080	18510	18510	18510	18510	0
164	20240417	163600	1245564080	18510	18510	18510	18510	0
165	20240417	163500	1245564080	18510	18510	18510	18510	0
166	20240417	163400	1245564080	18510	18510	18510	18510	0
167	20240417	163300	1245564080	18510	18510	18510	18510	0
168	20240417	163200	1245564080	18510	18510	18510	18510	0
169	20240417	163100	1245564080	18510	18510	18510	18510	0
170	20240417	163000	1245564080	18510	18510	18510	18510	0
171	20240417	162900	1245564080	18510	18510	18510	18510	0
172	20240417	162800	1245564080	18510	18510	18510	18510	0
173	20240417	162700	1245564080	18510	18510	18510	18510	0
174	20240417	162600	1245564080	18510	18510	18510	18510	0
175	20240417	162500	1245564080	18510	18510	18510	18510	0
176	20240417	162400	1245564080	18510	18510	18510	18510	0
177	20240417	162300	1245564080	18510	18510	18510	18510	0
178	20240417	162200	1245564080	18510	18510	18510	18510	0
179	20240417	162100	1245564080	18510	18510	18510	18510	0
180	20240417	162000	1245564080	18510	18510	18510	18510	0
181	20240417	161900	1245564080	18510	18510	18510	18510	0
182	20240417	161800	1245564080	18510	18510	18510	18510	1067
183	20240417	161700	1245564080	18510	18510	18510	18510	0
184	20240417	161600	1245564080	18510	18510	18510	18510	0
185	20240417	161500	1245564080	18510	18510	18510	18510	0
186	20240417	161400	1245564080	18510	18510	18510	18510	0
187	20240417	161300	1245564080	18510	18510	18510	18510	0
188	20240417	161200	1245564080	18510	18510	18510	18510	0
189	20240417	161100	1245564080	18510	18510	18510	18510	0
190	20240417	161000	1245564080	18510	18510	18510	18510	0
191	20240417	160900	1245564080	18510	18510	18510	18510	0
192	20240417	160800	1245564080	18510	18510	18510	18510	0
193	20240417	160700	1245564080	18510	18510	18510	18510	0
194	20240417	160600	1245564080	18510	18510	18510	18510	0
195	20240417	160500	1245564080	18510	18510	18510	18510	0
196	20240417	160400	1245564080	18510	18510	18510	18510	0
197	20240417	160300	1245564080	18510	18510	18510	18510	0
198	20240417	160200	1245564080	18510	18510	18510	18510	0
199	20240417	160100	1245564080	18510	18510	18510	18510	0
200	20240417	160000	1245564080	18510	18510	18510	18510	0
201	20240417	155900	1245564080	18510	18510	18510	18510	0
202	20240417	155800	1245564080	18510	18510	18510	18510	0
203	20240417	155700	1245564080	18510	18510	18510	18510	0
204	20240417	155600	1245564080	18510	18510	18510	18510	0
205	20240417	155500	1245564080	18510	18510	18510	18510	0
206	20240417	155400	1245564080	18510	18510	18510	18510	0
207	20240417	155300	1245564080	18510	18510	18510	18510	0
208	20240417	155200	1245564080	18510	18510	18510	18510	0
209	20240417	155100	1245564080	18510	18510	18510	18510	0
210	20240417	155000	1245564080	18510	18510	18510	18510	0
211	20240417	154900	1245564080	18510	18510	18510	18510	0
212	20240417	154800	1245564080	18510	18510	18510	18510	1067
213	20240417	154700	1245564080	18510	18510	18510	18510	0
214	20240417	154600	1245564080	18510	18510	18510	18510	0
215	20240417	154500	1245564080	18510	18510	18510	18510	0
216	20240417	154400	1245564080	18510	18510	18510	18510	0
217	20240417	154300	1245564080	18510	18510	18510	18510	0
218	20240417	154200	1245564080	18510	18510	18510	18510	0
219	20240417	154100	1245564080	18510	18510	18510	18510	0
220	20240417	154000	1245564080	18510	18510	18510	18510	0
221	20240417	153900	1245564080	18510	18510	18510	18510	0
222	20240417	153800	1245564080	18510	18510	18510	18510	0
223	20240417	153700	1245564080	18510	18510	18510	18510	0
224	20240417	153600	1245564080	18510	18510	18510	18510	0
225	20240417	153500	1245564080	18510	18510	18510	18510	0
226	20240417	153400	1245564080	18510	18510	18510	18510	0
227	20240417	153300	1245564080	18510	18510	18510	18510	0
228	20240417	153200	1245564080	18510	18510	18510	18510	0
229	20240417	153100	1245564080	18510	18510	18510	18510	0
230	20240417	153000	1245564080	18510	18510	18510	18510	1067
231	20240417	152900	1225813910	18610	18610	18610	18610	0
232	20240417	152800	1225813910	18610	18610	18610	18610	0
233	20240417	152700	1225813910	18610	18610	18610	18610	0
234	20240417	152600	1225813910	18610	18610	18610	18610	0
235	20240417	152500	1225813910	18610	18610	18610	18610	0
236	20240417	152400	1225813910	18610	18610	18610	18610	0
237	20240417	152300	1225813910	18610	18610	18610	18610	0
238	20240417	152200	1225813910	18610	18610	18610	18610	0
239	20240417	152100	1225813910	18610	18610	18610	18610	0
240	20240417	152000	1225813910	18610	18610	18610	18610	0
241	20240417	151900	1225813910	18610	18500	18610	18500	49
242	20240417	151800	1224905900	18550	18520	18550	18480	624
243	20240417	151700	1213358640	18520	18520	18560	18510	161
244	20240417	151600	1210377770	18560	18570	18570	18520	161
245	20240417	151500	1207388720	18540	18590	18590	18540	19
246	20240417	151400	1207035900	18590	18600	18600	18590	41
247	20240417	151300	1206273600	18590	18550	18610	18500	544
248	20240417	151200	1196196490	18590	18650	18650	18590	569
249	20240417	151100	1185590890	18650	18670	18670	18650	47
250	20240417	151000	1184714200	18670	18790	18800	18670	159
251	20240417	150900	1181737450	18790	18690	18790	18690	11
252	20240417	150800	1181531760	18790	18690	18790	18690	6
253	20240417	150700	1181419520	18820	18820	18820	18820	0
254	20240417	150600	1181419520	18820	18820	18820	18820	100
255	20240417	150500	1179537520	18850	18850	18850	18850	0
256	20240417	150400	1179537520	18850	18740	18850	18680	1109
257	20240417	150300	1158817310	18870	18850	18870	18850	3
258	20240417	150200	1158760740	18870	18870	18870	18870	0
259	20240417	150100	1158760740	18870	18740	18870	18740	15
260	20240417	150000	1158479380	18760	18760	18760	18750	24
261	20240417	145900	1158029150	18870	18770	18870	18770	112
262	20240417	145800	1155926810	18870	18780	18870	18770	62
263	20240417	145700	1154762880	18770	18890	18890	18770	150
264	20240417	145600	1151943960	18900	18900	18900	18900	0
265	20240417	145500	1151943960	18900	18900	18900	18900	1
266	20240417	145400	1151925060	18800	18800	18800	18800	0
267	20240417	145300	1151925060	18800	18820	18900	18800	205
268	20240417	145200	1148069560	18890	18890	18890	18890	0
269	20240417	145100	1148069560	18890	18890	18890	18890	110
270	20240417	145000	1145991660	18890	18820	18890	18810	249
271	20240417	144900	1141306260	18830	18880	18890	18830	203
272	20240417	144800	1137478660	18880	18880	18880	18880	4
273	20240417	144700	1137403140	18840	18880	18880	18840	133
274	20240417	144600	1134896180	18860	18860	18860	18860	186
275	20240417	144500	1131388220	18860	18860	18860	18860	30
276	20240417	144400	1130822420	18840	18860	18860	18840	82
277	20240417	144300	1129277000	18860	18840	18860	18840	58
278	20240417	144200	1128183510	18850	18850	18850	18840	260
279	20240417	144100	1123284590	18850	18900	18910	18850	100
280	20240417	144000	1121397700	18900	18900	18900	18850	63
281	20240417	143900	1120208600	18900	18830	18900	18820	80
282	20240417	143800	1118702100	18830	18830	18830	18820	129
283	20240417	143700	1116273890	18830	18890	18890	18820	1342
284	20240417	143600	1091003850	18900	18890	18910	18890	72
285	20240417	143500	1089642950	18870	18920	18920	18870	57
286	20240417	143400	1088565660	18920	18910	18920	18910	114
287	20240417	143300	1086409190	18910	18910	18920	18910	51
288	20240417	143200	1085444580	18910	18910	18910	18910	30
289	20240417	143100	1084877280	18910	18930	18930	18900	221
290	20240417	143000	1080698850	18930	18930	18940	18920	173
291	20240417	142900	1077422960	18930	18920	18930	18920	70
292	20240417	142800	1076097960	18930	18920	18930	18920	72
293	20240417	142700	1074735180	18940	18950	18950	18900	75
294	20240417	142600	1073315630	18940	18950	18950	18940	75
295	20240417	142500	1071894740	18950	18950	18950	18910	88
296	20240417	142400	1070228880	18950	18960	18960	18950	33
297	20240417	142300	1069603430	18950	18940	18960	18860	71
298	20240417	142200	1068259280	18940	18970	18970	18930	81
299	20240417	142100	1066724550	18970	18950	18970	18950	649
300	20240417	142000	1054425300	18950	18870	18950	18870	55
301	20240417	141900	1053383370	18850	18940	18970	18840	127
302	20240417	141800	1050981860	18970	18950	18970	18950	362
303	20240417	141700	1044121480	18950	18960	18960	18950	40
304	20240417	141600	1043363260	18940	18930	18940	18840	181
305	20240417	141500	1039942740	18940	18960	18970	18920	587
306	20240417	141400	1028829770	18960	18960	18960	18960	49
307	20240417	141300	1027900730	18960	18960	18960	18930	475
308	20240417	141200	1018907540	18950	18950	18950	18940	259
309	20240417	141100	1013999790	18950	18950	18950	18950	41
310	20240417	141000	1013222840	18950	18950	18950	18930	85
311	20240417	140900	1011612470	18950	18950	18950	18930	78
312	20240417	140800	1010135000	18950	18920	18950	18890	272
313	20240417	140700	1004982610	18930	18920	18930	18920	41
314	20240417	140600	1004206580	18920	18920	18930	18910	194
315	20240417	140500	1000537210	18930	18910	18930	18910	41
316	20240417	140400	999761580	18900	18860	18930	18860	1501
317	20240417	140300	971360760	18860	18880	18920	18860	144
318	20240417	140200	968642060	18930	18930	18930	18920	241
319	20240417	140100	964079980	18930	18950	18980	18830	114
320	20240417	140000	961924620	18950	18980	18990	18890	434
321	20240417	135900	953705170	18990	18980	18990	18980	530
322	20240417	135800	943642640	18980	18930	18990	18820	1810
323	20240417	135700	909321380	18910	18900	18930	18890	273
324	20240417	135600	904159360	18900	18870	18900	18870	930
325	20240417	135500	886591250	18870	18850	18870	18840	441
326	20240417	135400	878275530	18850	18840	18850	18830	1017
327	20240417	135300	859113270	18840	18830	18840	18820	1140
328	20240417	135200	837650290	18820	18810	18830	18780	1433
329	20240417	135100	810698520	18810	18800	18820	18800	384
330	20240417	135000	803476590	18800	18790	18800	18790	373
331	20240417	134900	796464810	18790	18760	18790	18760	605
332	20240417	134800	785105370	18760	18780	18780	18760	383
333	20240417	134700	777914370	18780	18780	18790	18780	639
334	20240417	134600	765908500	18780	18750	18780	18720	325
335	20240417	134500	759813690	18750	18750	18750	18750	330
336	20240417	134400	753626190	18750	18710	18750	18710	209
337	20240417	134300	749710690	18700	18690	18700	18650	298
338	20240417	134200	744139300	18700	18700	18700	18690	244
339	20240417	134100	739577600	18700	18690	18700	18690	152
340	20240417	134000	736735780	18690	18700	18700	18690	305
341	20240417	133900	731032410	18700	18700	18700	18690	435
342	20240417	133800	722898010	18700	18700	18700	18700	211
343	20240417	133700	718952310	18700	18700	18700	18690	478
344	20240417	133600	710013810	18700	18690	18700	18680	858
345	20240417	133500	693977320	18680	18690	18690	18680	192
346	20240417	133400	690389500	18690	18690	18690	18690	780
347	20240417	133300	675811300	18690	18670	18690	18670	1836
348	20240417	133200	641511070	18670	18640	18670	18640	479
349	20240417	133100	632574910	18630	18580	18630	18580	1222
350	20240417	133000	609845950	18580	18550	18580	18530	390
351	20240417	132900	602613740	18550	18500	18550	18500	355
352	20240417	132800	596036800	18500	18500	18500	18500	154
353	20240417	132700	593187800	18500	18500	18500	18500	0
354	20240417	132600	593187800	18500	18410	18500	18410	78
355	20240417	132500	591751730	18500	18500	18500	18500	0
356	20240417	132400	591751730	18500	18500	18500	18500	0
357	20240417	132300	591751730	18500	18490	18500	18390	392
358	20240417	132200	584503530	18490	18490	18490	18490	0
359	20240417	132100	584503530	18490	18490	18490	18490	0
360	20240417	132000	584503530	18490	18490	18490	18490	1
361	20240417	131900	584485040	18390	18390	18390	18390	0
362	20240417	131800	584485040	18390	18390	18390	18390	0
363	20240417	131700	584485040	18390	18370	18390	18370	410
364	20240417	131600	576945400	18370	18390	18390	18360	377
365	20240417	131500	570021800	18360	18360	18360	18360	10
366	20240417	131400	569838200	18360	18360	18360	18360	0
367	20240417	131300	569838200	18360	18360	18360	18360	0
368	20240417	131200	569838200	18360	18370	18370	18360	349
369	20240417	131100	563428390	18380	18400	18400	18380	184
370	20240417	131000	560045140	18480	18480	18480	18480	0
371	20240417	130900	560045140	18480	18480	18480	18480	30
372	20240417	130800	559490740	18410	18420	18420	18410	263
373	20240417	130700	554648890	18410	18410	18410	18410	0
374	20240417	130600	554648890	18410	18410	18410	18410	0
375	20240417	130500	554648890	18410	18410	18410	18410	0
376	20240417	130400	554648890	18410	18410	18410	18410	5
377	20240417	130300	554556840	18490	18490	18490	18490	0
378	20240417	130200	554556840	18490	18490	18490	18490	0
379	20240417	130100	554556840	18490	18490	18490	18490	2
380	20240417	130000	554519860	18470	18470	18470	18470	0
381	20240417	125900	554519860	18470	18470	18470	18470	0
382	20240417	125800	554519860	18470	18470	18470	18470	0
383	20240417	125700	554519860	18470	18470	18470	18470	0
384	20240417	125600	554519860	18470	18400	18470	18400	50
385	20240417	125500	553597330	18390	18390	18390	18390	2
386	20240417	125400	553560550	18390	18390	18390	18390	0
387	20240417	125300	553560550	18390	18390	18390	18390	30
388	20240417	125200	553008850	18390	18390	18390	18390	6
389	20240417	125100	552898510	18390	18390	18390	18390	11
390	20240417	125000	552696220	18390	18390	18390	18390	35
391	20240417	124900	552052570	18380	18380	18380	18380	133
392	20240417	124800	549608030	18390	18390	18390	18390	0
393	20240417	124700	549608030	18390	18390	18390	18390	0
394	20240417	124600	549608030	18390	18390	18390	18390	0
395	20240417	124500	549608030	18390	18390	18390	18390	12
396	20240417	124400	549387350	18400	18400	18400	18400	0
397	20240417	124300	549387350	18400	18400	18400	18400	95
398	20240417	124200	547639350	18400	18400	18400	18400	0
399	20240417	124100	547639350	18400	18400	18400	18400	0
400	20240417	124000	547639350	18400	18400	18400	18400	0
401	20240417	123900	547639350	18400	18400	18400	18400	54
402	20240417	123800	546645750	18400	18400	18400	18400	9
403	20240417	123700	546480150	18400	18400	18400	18400	0
404	20240417	123600	546480150	18400	18440	18440	18400	1382
405	20240417	123500	521031380	18440	18440	18440	18440	7
406	20240417	123400	520902300	18440	18440	18440	18440	0
407	20240417	123300	520902300	18440	18450	18450	18440	20
408	20240417	123200	520533400	18510	18510	18510	18510	2
409	20240417	123100	520496380	18510	18510	18510	18510	0
410	20240417	123000	520496380	18510	18510	18510	18510	0
411	20240417	122900	520496380	18510	18510	18510	18510	0
412	20240417	122800	520496380	18510	18510	18510	18510	0
413	20240417	122700	520496380	18510	18510	18510	18510	0
414	20240417	122600	520496380	18510	18510	18510	18510	0
415	20240417	122500	520496380	18510	18510	18510	18510	0
416	20240417	122400	520496380	18510	18510	18510	18510	0
417	20240417	122300	520496380	18510	18510	18510	18510	0
418	20240417	122200	520496380	18510	18510	18510	18510	50
419	20240417	122100	519570880	18430	18430	18430	18430	0
420	20240417	122000	519570880	18430	18430	18430	18430	0
421	20240417	121900	519570880	18430	18450	18450	18430	420
422	20240417	121800	511828900	18450	18450	18450	18450	0
423	20240417	121700	511828900	18450	18460	18460	18450	43
424	20240417	121600	511035300	18500	18500	18500	18500	8
425	20240417	121500	510887300	18500	18520	18520	18500	22
426	20240417	121400	510480200	18520	18600	18600	18520	1224
427	20240417	121300	487786430	18610	18610	18610	18610	0
428	20240417	121200	487786430	18610	18610	18610	18610	0
429	20240417	121100	487786430	18610	18620	18620	18610	80
430	20240417	121000	486297530	18660	18660	18660	18660	0
431	20240417	120900	486297530	18660	18660	18660	18660	0
432	20240417	120800	486297530	18660	18660	18660	18660	0
433	20240417	120700	486297530	18660	18660	18660	18660	0
434	20240417	120600	486297530	18660	18660	18660	18660	0
435	20240417	120500	486297530	18660	18660	18660	18660	0
436	20240417	120400	486297530	18660	18660	18660	18660	117
437	20240417	120300	484114310	18660	18660	18660	18660	50
438	20240417	120200	483181310	18660	18670	18670	18660	99
439	20240417	120100	481333910	18670	18670	18670	18670	161
440	20240417	120000	478328040	18670	18670	18670	18670	177
441	20240417	115900	475023450	18670	18670	18670	18670	54
442	20240417	115800	474015270	18660	18660	18660	18660	0
443	20240417	115700	474015270	18660	18660	18660	18660	113
444	20240417	115600	471906690	18660	18660	18660	18660	83
445	20240417	115500	470357910	18660	18660	18660	18660	89
446	20240417	115400	468697170	18660	18650	18660	18650	84
447	20240417	115300	467130560	18650	18650	18650	18650	83
448	20240417	115200	465582610	18650	18670	18670	18650	187
449	20240417	115100	462092330	18670	18680	18680	18670	213
450	20240417	115000	458114780	18670	18670	18670	18670	42
451	20240417	114900	457330640	18670	18660	18670	18660	731
452	20240417	114800	443690030	18650	18660	18660	18650	84
453	20240417	114700	442122600	18660	18650	18660	18650	103
454	20240417	114600	440200820	18650	18670	18670	18650	392
455	20240417	114500	432884960	18670	18650	18670	18650	4
456	20240417	114400	432810300	18650	18670	18670	18650	144
457	20240417	114300	430122120	18650	18650	18650	18650	121
458	20240417	114200	427865470	18650	18650	18650	18650	123
459	20240417	114100	425571520	18620	18620	18620	18620	0
460	20240417	114000	425571520	18620	18650	18650	18620	112
461	20240417	113900	423483590	18620	18630	18640	18620	1421
462	20240417	113800	397007440	18620	18610	18620	18610	539
463	20240417	113700	386976600	18570	18620	18620	18570	89
464	20240417	113600	385319670	18620	18620	18620	18620	166
465	20240417	113500	382228750	18620	18620	18620	18620	83
466	20240417	113400	380683290	18620	18620	18620	18620	1
467	20240417	113300	380664670	18570	18620	18620	18570	166
468	20240417	113200	377573960	18630	18630	18630	18620	263
469	20240417	113100	372674370	18640	18600	18680	18600	1841
470	20240417	113000	338346310	18590	18570	18590	18570	393
471	20240417	112900	331043820	18560	18520	18560	18520	953
472	20240417	112800	313365780	18500	18420	18500	18420	608
473	20240417	112700	302133220	18420	18410	18420	18410	10
474	20240417	112600	301949070	18410	18410	18410	18410	0
475	20240417	112500	301949070	18410	18410	18410	18410	191
476	20240417	112400	298432760	18410	18410	18410	18410	11
477	20240417	112300	298230250	18470	18470	18470	18470	83
478	20240417	112200	296697240	18470	18470	18470	18470	96
479	20240417	112100	294924120	18470	18470	18470	18470	154
480	20240417	112000	292079740	18470	18470	18470	18470	0
481	20240417	111900	292079740	18470	18470	18470	18470	83
482	20240417	111800	290546730	18470	18460	18470	18460	84
483	20240417	111700	288995450	18470	18470	18470	18470	83
484	20240417	111600	287462440	18470	18470	18470	18470	166
485	20240417	111500	284396420	18470	18470	18470	18470	167
486	20240417	111400	281311930	18470	18470	18470	18470	121
487	20240417	111300	279077060	18410	18410	18410	18410	46
488	20240417	111200	278230200	18400	18400	18400	18400	83
489	20240417	111100	276703000	18350	18350	18350	18350	0
490	20240417	111000	276703000	18350	18350	18350	18350	0
491	20240417	110900	276703000	18350	18350	18350	18350	153
492	20240417	110800	273895450	18350	18350	18350	18350	100
493	20240417	110700	272060450	18350	18400	18400	18350	211
494	20240417	110600	268182100	18400	18400	18400	18400	84
495	20240417	110500	266636500	18400	18400	18400	18400	0
496	20240417	110400	266636500	18400	18400	18400	18400	0
497	20240417	110300	266636500	18400	18400	18400	18400	10
498	20240417	110200	266452500	18400	18400	18400	18400	3
499	20240417	110100	266397300	18400	18400	18400	18400	2
500	20240417	110000	266360500	18360	18360	18360	18360	47
501	20240417	105900	265497580	18360	18360	18360	18360	1
502	20240417	105800	265479220	18360	18360	18360	18360	0
503	20240417	105700	265479220	18360	18360	18360	18360	19
504	20240417	105600	265130380	18360	18360	18360	18360	0
505	20240417	105500	265130380	18360	18360	18360	18360	0
506	20240417	105400	265130380	18360	18360	18360	18360	1
507	20240417	105300	265112020	18360	18360	18360	18360	0
508	20240417	105200	265112020	18360	18360	18360	18360	1
509	20240417	105100	265093660	18330	18320	18330	18320	82
510	20240417	105000	263590740	18290	18290	18290	18290	0
511	20240417	104900	263590740	18290	18290	18290	18290	0
512	20240417	104800	263590740	18290	18290	18290	18290	25
513	20240417	104700	263133490	18290	18330	18330	18290	223
514	20240417	104600	259054720	18330	18350	18350	18330	7
515	20240417	104500	258926390	18350	18350	18350	18350	9
516	20240417	104400	258761240	18360	18360	18360	18360	0
517	20240417	104300	258761240	18360	18360	18360	18360	50
518	20240417	104200	257843240	18360	18360	18360	18360	0
519	20240417	104100	257843240	18360	18360	18360	18360	7
520	20240417	104000	257714720	18360	18360	18360	18360	11
521	20240417	103900	257512760	18340	18340	18340	18340	0
522	20240417	103800	257512760	18340	18340	18340	18340	0
523	20240417	103700	257512760	18340	18340	18340	18340	126
524	20240417	103600	255201920	18340	18350	18350	18340	57
525	20240417	103500	254156180	18350	18350	18350	18350	10
526	20240417	103400	253972680	18350	18350	18350	18350	10
527	20240417	103300	253789180	18350	18350	18350	18350	0
528	20240417	103200	253789180	18350	18350	18350	18350	0
529	20240417	103100	253789180	18350	18350	18350	18350	5
530	20240417	103000	253697430	18410	18410	18410	18410	0
531	20240417	102900	253697430	18410	18410	18410	18410	0
532	20240417	102800	253697430	18410	18410	18410	18410	0
533	20240417	102700	253697430	18410	18410	18410	18410	0
534	20240417	102600	253697430	18410	18360	18410	18360	101
535	20240417	102500	251843020	18410	18410	18410	18410	0
536	20240417	102400	251843020	18410	18410	18410	18410	0
537	20240417	102300	251843020	18410	18410	18410	18410	150
538	20240417	102200	249081520	18380	18340	18380	18340	79
539	20240417	102100	247630880	18340	18340	18340	18340	71
540	20240417	102000	246328740	18330	18330	18330	18330	0
541	20240417	101900	246328740	18330	18330	18330	18330	0
542	20240417	101800	246328740	18330	18330	18330	18330	4
543	20240417	101700	246255420	18330	18330	18330	18330	500
544	20240417	101600	237090420	18280	18280	18280	18280	0
545	20240417	101500	237090420	18280	18300	18300	18280	36
546	20240417	101400	236431800	18320	18360	18360	18320	548
547	20240417	101300	226384570	18400	18400	18410	18400	710
548	20240417	101200	213319370	18360	18370	18370	18360	68
549	20240417	101100	212070290	18360	18360	18360	18360	3
550	20240417	101000	212015210	18390	18410	18410	18370	150
551	20240417	100900	209256250	18410	18410	18410	18410	200
552	20240417	100800	205574250	18410	18460	18460	18410	454
553	20240417	100700	197201910	18440	18440	18440	18440	140
554	20240417	100600	194620310	18500	18500	18510	18460	241
555	20240417	100500	190163730	18510	18600	18600	18500	426
556	20240417	100400	182267700	18600	18550	18610	18510	237
557	20240417	100300	177860230	18610	18610	18610	18610	2
558	20240417	100200	177823010	18500	18610	18610	18500	84
559	20240417	100100	176268790	18610	18610	18610	18610	0
560	20240417	100000	176268790	18610	18600	18610	18590	889
561	20240417	095900	159729160	18590	18580	18590	18580	71
562	20240417	095800	158409290	18600	18600	18600	18600	0
563	20240417	095700	158409290	18600	18600	18600	18600	3
564	20240417	095600	158353490	18490	18490	18490	18490	0
565	20240417	095500	158353490	18490	18520	18520	18490	229
566	20240417	095400	154116100	18520	18520	18520	18520	12
567	20240417	095300	153893860	18620	18620	18620	18620	0
568	20240417	095200	153893860	18620	18610	18620	18610	571
569	20240417	095100	143262450	18520	18500	18520	18500	233
570	20240417	095000	138951350	18490	18410	18490	18410	413
571	20240417	094900	131321790	18410	18410	18410	18410	1
572	20240417	094800	131303380	18370	18370	18370	18370	4
573	20240417	094700	131229900	18350	18350	18350	18350	9
574	20240417	094600	131064750	18350	18350	18350	18350	0
575	20240417	094500	131064750	18350	18350	18350	18350	78
576	20240417	094400	129633450	18350	18350	18350	18350	1
577	20240417	094300	129615100	18350	18350	18350	18350	0
578	20240417	094200	129615100	18350	18370	18370	18350	26
579	20240417	094100	129137520	18390	18390	18390	18340	96
580	20240417	094000	127372130	18340	18410	18410	18340	1331
581	20240417	093900	102910400	18460	18440	18460	18440	502
582	20240417	093800	93644770	18440	18440	18440	18440	100
583	20240417	093700	91800770	18380	18380	18380	18380	20
584	20240417	093600	91433170	18380	18380	18380	18380	11
585	20240417	093500	91230990	18380	18380	18380	18380	5
586	20240417	093400	91139090	18460	18450	18460	18450	4
587	20240417	093300	91065270	18330	18330	18330	18330	0
588	20240417	093200	91065270	18330	18330	18330	18330	14
589	20240417	093100	90808650	18300	18310	18310	18300	193
590	20240417	093000	87276250	18320	18340	18340	18320	40
591	20240417	092900	86543380	18320	18310	18320	18310	128
592	20240417	092800	84199590	18320	18320	18320	18320	503
593	20240417	092700	74984630	18310	18280	18310	18280	553
594	20240417	092600	64875760	18270	18270	18270	18270	0
595	20240417	092500	64875760	18270	18360	18360	18240	300
596	20240417	092400	59384510	18490	18480	18490	18480	50
597	20240417	092300	58460140	18350	18300	18360	18300	940
598	20240417	092200	41215000	18300	18300	18300	18300	0
599	20240417	092100	41215000	18300	18300	18300	18300	1
600	20240417	092000	41196700	18300	18300	18300	18300	0
601	20240417	091900	41196700	18300	18310	18310	18300	55
602	20240417	091800	40189800	18300	18300	18300	18290	344
603	20240417	091700	33894610	18310	18310	18310	18310	7
604	20240417	091600	33766440	18310	18270	18310	18270	72
605	20240417	091500	32448160	18270	18270	18270	18270	10
606	20240417	091400	32265460	18300	18320	18320	18300	138
607	20240417	091300	29739530	18320	18320	18320	18320	15
608	20240417	091200	29464730	18320	18320	18320	18320	11
609	20240417	091100	29263210	18320	18320	18330	18300	96
610	20240417	091000	27505010	18320	18320	18320	18320	74
611	20240417	090900	26149330	18300	18300	18300	18300	38
612	20240417	090800	25453930	18260	18210	18260	18200	315
613	20240417	090700	19710390	18210	18260	18260	18210	614
614	20240417	090600	8518440	18260	18260	18260	18250	15
615	20240417	090500	8244550	18260	18260	18260	18260	98
616	20240417	090400	6455070	18330	18330	18330	18330	62
617	20240417	090300	5318610	18330	18310	18330	18200	155
618	20240417	090200	2479460	18200	18200	18200	18200	0
619	20240417	090100	2479460	18200	18290	18290	18200	112
620	20240417	090000	440160	18340	18340	18340	18340	24