KissMeData/032300/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	190600	972668740	18970	18970	18970	18970	1258
3	20240419	190500	972668740	18970	18970	18970	18970	0
4	20240419	190400	972668740	18970	18970	18970	18970	0
5	20240419	190300	972668740	18970	18970	18970	18970	0
6	20240419	190200	972668740	18970	18970	18970	18970	0
7	20240419	190100	972668740	18970	18970	18970	18970	0
8	20240419	190000	972668740	18970	18970	18970	18970	0
9	20240419	185900	972668740	18970	18970	18970	18970	0
10	20240419	185800	972668740	18970	18970	18970	18970	0
11	20240419	185700	972668740	18970	18970	18970	18970	0
12	20240419	185600	972668740	18970	18970	18970	18970	0
13	20240419	185500	972668740	18970	18970	18970	18970	0
14	20240419	185400	972668740	18970	18970	18970	18970	0
15	20240419	185300	972668740	18970	18970	18970	18970	0
16	20240419	185200	972668740	18970	18970	18970	18970	0
17	20240419	185100	972668740	18970	18970	18970	18970	0
18	20240419	185000	972668740	18970	18970	18970	18970	0
19	20240419	184900	972668740	18970	18970	18970	18970	0
20	20240419	184800	972668740	18970	18970	18970	18970	0
21	20240419	184700	972668740	18970	18970	18970	18970	0
22	20240419	184600	972668740	18970	18970	18970	18970	0
23	20240419	184500	972668740	18970	18970	18970	18970	0
24	20240419	184400	972668740	18970	18970	18970	18970	0
25	20240419	184300	972668740	18970	18970	18970	18970	0
26	20240419	184200	972668740	18970	18970	18970	18970	0
27	20240419	184100	972668740	18970	18970	18970	18970	0
28	20240419	184000	972668740	18970	18970	18970	18970	0
29	20240419	183900	972668740	18970	18970	18970	18970	0
30	20240419	183800	972668740	18970	18970	18970	18970	0
31	20240419	183700	972668740	18970	18970	18970	18970	0
32	20240419	183600	972668740	18970	18970	18970	18970	1258
33	20240419	183500	972668740	18970	18970	18970	18970	0
34	20240419	183400	972668740	18970	18970	18970	18970	0
35	20240419	183300	972668740	18970	18970	18970	18970	0
36	20240419	183200	972668740	18970	18970	18970	18970	0
37	20240419	183100	972668740	18970	18970	18970	18970	0
38	20240419	183000	972668740	18970	18970	18970	18970	0
39	20240419	182900	972668740	18970	18970	18970	18970	0
40	20240419	182800	972668740	18970	18970	18970	18970	0
41	20240419	182700	972668740	18970	18970	18970	18970	0
42	20240419	182600	972668740	18970	18970	18970	18970	0
43	20240419	182500	972668740	18970	18970	18970	18970	0
44	20240419	182400	972668740	18970	18970	18970	18970	0
45	20240419	182300	972668740	18970	18970	18970	18970	0
46	20240419	182200	972668740	18970	18970	18970	18970	0
47	20240419	182100	972668740	18970	18970	18970	18970	0
48	20240419	182000	972668740	18970	18970	18970	18970	0
49	20240419	181900	972668740	18970	18970	18970	18970	0
50	20240419	181800	972668740	18970	18970	18970	18970	0
51	20240419	181700	972668740	18970	18970	18970	18970	0
52	20240419	181600	972668740	18970	18970	18970	18970	0
53	20240419	181500	972668740	18970	18970	18970	18970	0
54	20240419	181400	972668740	18970	18970	18970	18970	0
55	20240419	181300	972668740	18970	18970	18970	18970	0
56	20240419	181200	972668740	18970	18970	18970	18970	0
57	20240419	181100	972668740	18970	18970	18970	18970	0
58	20240419	181000	972668740	18970	18970	18970	18970	0
59	20240419	180900	972668740	18970	18970	18970	18970	0
60	20240419	180800	972668740	18970	18970	18970	18970	0
61	20240419	180700	972668740	18970	18970	18970	18970	0
62	20240419	180600	972668740	18970	18970	18970	18970	1258
63	20240419	180500	972668740	18970	18970	18970	18970	0
64	20240419	180400	972668740	18970	18970	18970	18970	0
65	20240419	180300	972668740	18970	18970	18970	18970	0
66	20240419	180200	972668740	18970	18970	18970	18970	0
67	20240419	180100	972668740	18970	18970	18970	18970	0
68	20240419	180000	972668740	18970	18970	18970	18970	0
69	20240419	175900	972668740	18970	18970	18970	18970	0
70	20240419	175800	972668740	18970	18970	18970	18970	0
71	20240419	175700	972668740	18970	18970	18970	18970	0
72	20240419	175600	972668740	18970	18970	18970	18970	0
73	20240419	175500	972668740	18970	18970	18970	18970	0
74	20240419	175400	972668740	18970	18970	18970	18970	0
75	20240419	175300	972668740	18970	18970	18970	18970	0
76	20240419	175200	972668740	18970	18970	18970	18970	0
77	20240419	175100	972668740	18970	18970	18970	18970	0
78	20240419	175000	972668740	18970	18970	18970	18970	0
79	20240419	174900	972668740	18970	18970	18970	18970	0
80	20240419	174800	972668740	18970	18970	18970	18970	0
81	20240419	174700	972668740	18970	18970	18970	18970	0
82	20240419	174600	972668740	18970	18970	18970	18970	0
83	20240419	174500	972668740	18970	18970	18970	18970	0
84	20240419	174400	972668740	18970	18970	18970	18970	0
85	20240419	174300	972668740	18970	18970	18970	18970	0
86	20240419	174200	972668740	18970	18970	18970	18970	0
87	20240419	174100	972668740	18970	18970	18970	18970	0
88	20240419	174000	972668740	18970	18970	18970	18970	0
89	20240419	173900	972668740	18970	18970	18970	18970	0
90	20240419	173800	972668740	18970	18970	18970	18970	0
91	20240419	173700	972668740	18970	18970	18970	18970	0
92	20240419	173600	972668740	18970	18970	18970	18970	1258
93	20240419	173500	972668740	18970	18970	18970	18970	0
94	20240419	173400	972668740	18970	18970	18970	18970	0
95	20240419	173300	972668740	18970	18970	18970	18970	0
96	20240419	173200	972668740	18970	18970	18970	18970	0
97	20240419	173100	972668740	18970	18970	18970	18970	0
98	20240419	173000	972668740	18970	18970	18970	18970	0
99	20240419	172900	972668740	18970	18970	18970	18970	0
100	20240419	172800	972668740	18970	18970	18970	18970	0
101	20240419	172700	972668740	18970	18970	18970	18970	0
102	20240419	172600	972668740	18970	18970	18970	18970	0
103	20240419	172500	972668740	18970	18970	18970	18970	0
104	20240419	172400	972668740	18970	18970	18970	18970	0
105	20240419	172300	972668740	18970	18970	18970	18970	0
106	20240419	172200	972668740	18970	18970	18970	18970	0
107	20240419	172100	972668740	18970	18970	18970	18970	0
108	20240419	172000	972668740	18970	18970	18970	18970	0
109	20240419	171900	972668740	18970	18970	18970	18970	0
110	20240419	171800	972668740	18970	18970	18970	18970	0
111	20240419	171700	972668740	18970	18970	18970	18970	0
112	20240419	171600	972668740	18970	18970	18970	18970	0
113	20240419	171500	972668740	18970	18970	18970	18970	0
114	20240419	171400	972668740	18970	18970	18970	18970	0
115	20240419	171300	972668740	18970	18970	18970	18970	0
116	20240419	171200	972668740	18970	18970	18970	18970	0
117	20240419	171100	972668740	18970	18970	18970	18970	0
118	20240419	171000	972668740	18970	18970	18970	18970	0
119	20240419	170900	972668740	18970	18970	18970	18970	0
120	20240419	170800	972668740	18970	18970	18970	18970	0
121	20240419	170700	972668740	18970	18970	18970	18970	0
122	20240419	170600	972668740	18970	18970	18970	18970	1258
123	20240419	170500	972668740	18970	18970	18970	18970	0
124	20240419	170400	972668740	18970	18970	18970	18970	0
125	20240419	170300	972668740	18970	18970	18970	18970	0
126	20240419	170200	972668740	18970	18970	18970	18970	0
127	20240419	170100	972668740	18970	18970	18970	18970	0
128	20240419	170000	972668740	18970	18970	18970	18970	0
129	20240419	165900	972668740	18970	18970	18970	18970	0
130	20240419	165800	972668740	18970	18970	18970	18970	0
131	20240419	165700	972668740	18970	18970	18970	18970	0
132	20240419	165600	972668740	18970	18970	18970	18970	0
133	20240419	165500	972668740	18970	18970	18970	18970	0
134	20240419	165400	972668740	18970	18970	18970	18970	0
135	20240419	165300	972668740	18970	18970	18970	18970	0
136	20240419	165200	972668740	18970	18970	18970	18970	0
137	20240419	165100	972668740	18970	18970	18970	18970	0
138	20240419	165000	972668740	18970	18970	18970	18970	0
139	20240419	164900	972668740	18970	18970	18970	18970	0
140	20240419	164800	972668740	18970	18970	18970	18970	0
141	20240419	164700	972668740	18970	18970	18970	18970	0
142	20240419	164600	972668740	18970	18970	18970	18970	0
143	20240419	164500	972668740	18970	18970	18970	18970	0
144	20240419	164400	972668740	18970	18970	18970	18970	0
145	20240419	164300	972668740	18970	18970	18970	18970	0
146	20240419	164200	972668740	18970	18970	18970	18970	0
147	20240419	164100	972668740	18970	18970	18970	18970	0
148	20240419	164000	972668740	18970	18970	18970	18970	0
149	20240419	163900	972668740	18970	18970	18970	18970	0
150	20240419	163800	972668740	18970	18970	18970	18970	0
151	20240419	163700	972668740	18970	18970	18970	18970	0
152	20240419	163600	972668740	18970	18970	18970	18970	1258
153	20240419	163500	972668740	18970	18970	18970	18970	0
154	20240419	163400	972668740	18970	18970	18970	18970	0
155	20240419	163300	972668740	18970	18970	18970	18970	0
156	20240419	163200	972668740	18970	18970	18970	18970	0
157	20240419	163100	972668740	18970	18970	18970	18970	0
158	20240419	163000	972668740	18970	18970	18970	18970	0
159	20240419	162900	972668740	18970	18970	18970	18970	0
160	20240419	162800	972668740	18970	18970	18970	18970	0
161	20240419	162700	972668740	18970	18970	18970	18970	0
162	20240419	162600	972668740	18970	18970	18970	18970	0
163	20240419	162500	972668740	18970	18970	18970	18970	0
164	20240419	162400	972668740	18970	18970	18970	18970	0
165	20240419	162300	972668740	18970	18970	18970	18970	0
166	20240419	162200	972668740	18970	18970	18970	18970	0
167	20240419	162100	972668740	18970	18970	18970	18970	0
168	20240419	162000	972668740	18970	18970	18970	18970	0
169	20240419	161900	972668740	18970	18970	18970	18970	0
170	20240419	161800	972668740	18970	18970	18970	18970	0
171	20240419	161700	972668740	18970	18970	18970	18970	0
172	20240419	161600	972668740	18970	18970	18970	18970	0
173	20240419	161500	972668740	18970	18970	18970	18970	0
174	20240419	161400	972668740	18970	18970	18970	18970	0
175	20240419	161300	972668740	18970	18970	18970	18970	0
176	20240419	161200	972668740	18970	18970	18970	18970	0
177	20240419	161100	972668740	18970	18970	18970	18970	0
178	20240419	161000	972668740	18970	18970	18970	18970	0
179	20240419	160900	972668740	18970	18970	18970	18970	0
180	20240419	160800	972668740	18970	18970	18970	18970	0
181	20240419	160700	972668740	18970	18970	18970	18970	0
182	20240419	160600	972668740	18970	18970	18970	18970	1258
183	20240419	160500	972668740	18970	18970	18970	18970	0
184	20240419	160400	972668740	18970	18970	18970	18970	0
185	20240419	160300	972668740	18970	18970	18970	18970	0
186	20240419	160200	972668740	18970	18970	18970	18970	0
187	20240419	160100	972668740	18970	18970	18970	18970	0
188	20240419	160000	972668740	18970	18970	18970	18970	0
189	20240419	155900	972668740	18970	18970	18970	18970	0
190	20240419	155800	972668740	18970	18970	18970	18970	0
191	20240419	155700	972668740	18970	18970	18970	18970	0
192	20240419	155600	972668740	18970	18970	18970	18970	0
193	20240419	155500	972668740	18970	18970	18970	18970	0
194	20240419	155400	972668740	18970	18970	18970	18970	0
195	20240419	155300	972668740	18970	18970	18970	18970	0
196	20240419	155200	972668740	18970	18970	18970	18970	0
197	20240419	155100	972668740	18970	18970	18970	18970	0
198	20240419	155000	972668740	18970	18970	18970	18970	0
199	20240419	154900	972668740	18970	18970	18970	18970	0
200	20240419	154800	972668740	18970	18970	18970	18970	0
201	20240419	154700	972668740	18970	18970	18970	18970	0
202	20240419	154600	972668740	18970	18970	18970	18970	0
203	20240419	154500	972668740	18970	18970	18970	18970	0
204	20240419	154400	972668740	18970	18970	18970	18970	0
205	20240419	154300	972668740	18970	18970	18970	18970	0
206	20240419	154200	972668740	18970	18970	18970	18970	0
207	20240419	154100	972668740	18970	18970	18970	18970	0
208	20240419	154000	972668740	18970	18970	18970	18970	0
209	20240419	153900	972668740	18970	18970	18970	18970	0
210	20240419	153800	972668740	18970	18970	18970	18970	0
211	20240419	153700	972668740	18970	18970	18970	18970	0
212	20240419	153600	972668740	18970	18970	18970	18970	1258
213	20240419	153500	972668740	18970	18970	18970	18970	0
214	20240419	153400	972668740	18970	18970	18970	18970	0
215	20240419	153300	972668740	18970	18970	18970	18970	0
216	20240419	153200	972668740	18970	18970	18970	18970	0
217	20240419	153100	972668740	18970	18970	18970	18970	0
218	20240419	153000	972668740	18970	18970	18970	18970	1258
219	20240419	152900	948804480	18970	18970	18970	18970	0
220	20240419	152800	948804480	18970	18970	18970	18970	0
221	20240419	152700	948804480	18970	18970	18970	18970	0
222	20240419	152600	948804480	18970	18970	18970	18970	0
223	20240419	152500	948804480	18970	18970	18970	18970	0
224	20240419	152400	948804480	18970	18970	18970	18970	0
225	20240419	152300	948804480	18970	18970	18970	18970	0
226	20240419	152200	948804480	18970	18970	18970	18970	0
227	20240419	152100	948804480	18970	18970	18970	18970	0
228	20240419	152000	948804480	18970	18970	18970	18970	0
229	20240419	151900	948804480	18970	18970	18970	18970	0
230	20240419	151800	948804480	18970	18970	18970	18970	0
231	20240419	151700	948804480	18970	18970	18970	18970	0
232	20240419	151600	948804480	18970	18970	18970	18960	283
233	20240419	151500	943436220	18960	18750	18960	18730	432
234	20240419	151400	935275190	18860	18860	18860	18860	0
235	20240419	151300	935275190	18860	18860	18860	18860	4
236	20240419	151200	935199750	18860	18860	18860	18860	1
237	20240419	151100	935180890	18960	18960	18960	18960	0
238	20240419	151000	935180890	18960	18870	18960	18870	43
239	20240419	150900	934369390	18770	18770	18770	18770	100
240	20240419	150800	932492390	18970	18960	18970	18960	57
241	20240419	150700	931411110	18960	18960	18960	18960	93
242	20240419	150600	929647830	18950	18860	18950	18860	246
243	20240419	150500	924997780	18850	18740	18850	18720	18
244	20240419	150400	924660170	18730	18730	18730	18730	0
245	20240419	150300	924660170	18730	18730	18730	18730	20
246	20240419	150200	924285570	18720	18770	18770	18720	214
247	20240419	150100	920274340	18950	18950	18950	18950	0
248	20240419	150000	920274340	18950	18950	18950	18950	0
249	20240419	145900	920274340	18950	18950	18950	18950	1
250	20240419	145800	920255390	18750	18750	18750	18750	0
251	20240419	145700	920255390	18750	18750	18750	18750	1
252	20240419	145600	920236640	18700	18700	18700	18700	0
253	20240419	145500	920236640	18700	18840	18840	18700	1027
254	20240419	145400	900902450	18850	18850	18850	18850	0
255	20240419	145300	900902450	18850	18850	18850	18850	0
256	20240419	145200	900902450	18850	18850	18850	18850	0
257	20240419	145100	900902450	18850	18850	18850	18850	0
258	20240419	145000	900902450	18850	18850	18850	18850	0
259	20240419	144900	900902450	18850	18850	18850	18850	6
260	20240419	144800	900789350	18970	18970	18970	18970	0
261	20240419	144700	900789350	18970	18970	18970	18970	2
262	20240419	144600	900751410	18970	18970	18970	18970	0
263	20240419	144500	900751410	18970	18970	18970	18970	0
264	20240419	144400	900751410	18970	18970	18970	18970	0
265	20240419	144300	900751410	18970	18970	18970	18970	0
266	20240419	144200	900751410	18970	18970	18970	18970	5
267	20240419	144100	900656560	18970	18970	18970	18970	0
268	20240419	144000	900656560	18970	18970	18970	18970	2
269	20240419	143900	900618620	18970	18970	18970	18970	6
270	20240419	143800	900504800	18970	18970	18970	18970	289
271	20240419	143700	895022470	18980	18980	18980	18980	0
272	20240419	143600	895022470	18980	18980	18980	18980	0
273	20240419	143500	895022470	18980	18980	18980	18980	0
274	20240419	143400	895022470	18980	18980	18980	18980	0
275	20240419	143300	895022470	18980	18980	18980	18980	0
276	20240419	143200	895022470	18980	18980	18980	18980	8
277	20240419	143100	894870630	18980	18980	18980	18980	20
278	20240419	143000	894491030	18870	18870	18870	18870	0
279	20240419	142900	894491030	18870	18870	18870	18870	100
280	20240419	142800	892604030	18850	18880	18970	18850	665
281	20240419	142700	880030240	18840	18930	18930	18840	382
282	20240419	142600	872819490	18940	18940	18940	18940	100
283	20240419	142500	870925490	18970	18970	18970	18970	10
284	20240419	142400	870735790	18970	18970	18970	18970	10
285	20240419	142300	870546090	18970	18970	18970	18970	0
286	20240419	142200	870546090	18970	18970	18970	18970	0
287	20240419	142100	870546090	18970	18970	18970	18970	0
288	20240419	142000	870546090	18970	18970	18970	18970	0
289	20240419	141900	870546090	18970	18970	18970	18970	0
290	20240419	141800	870546090	18970	18970	18970	18970	0
291	20240419	141700	870546090	18970	18970	18970	18970	0
292	20240419	141600	870546090	18970	18970	18970	18970	200
293	20240419	141500	866752090	18830	18960	18960	18830	405
294	20240419	141400	859125010	18830	18820	18830	18820	8
295	20240419	141300	858974400	18820	18820	18820	18820	1
296	20240419	141200	858955580	18970	18970	18970	18970	50
297	20240419	141100	858007080	18800	18800	18800	18800	0
298	20240419	141000	858007080	18800	18880	18880	18800	100
299	20240419	140900	856125650	18970	18880	18970	18880	223
300	20240419	140800	851895520	18970	18970	18970	18970	100
301	20240419	140700	849998520	18970	18860	18970	18860	228
302	20240419	140600	845687330	18840	18970	18970	18840	82
303	20240419	140500	844140750	18970	18970	18970	18970	0
304	20240419	140400	844140750	18970	18960	18970	18960	92
305	20240419	140300	842395590	18820	18970	18970	18820	34
306	20240419	140200	841751810	18970	18970	18970	18970	0
307	20240419	140100	841751810	18970	18970	18970	18970	0
308	20240419	140000	841751810	18970	18850	18970	18850	239
309	20240419	135900	837232380	18970	18970	18970	18970	0
310	20240419	135800	837232380	18970	18970	18970	18970	0
311	20240419	135700	837232380	18970	18970	18970	18970	46
312	20240419	135600	836359760	18850	18850	18850	18850	12
313	20240419	135500	836133560	18970	18890	18970	18890	206
314	20240419	135400	832233320	18900	18970	18970	18900	104
315	20240419	135300	830261770	18970	18960	18970	18960	156
316	20240419	135200	827304000	18890	18890	18890	18890	10
317	20240419	135100	827115100	18970	18970	18970	18970	0
318	20240419	135000	827115100	18970	18970	18970	18970	0
319	20240419	134900	827115100	18970	18970	18970	18970	0
320	20240419	134800	827115100	18970	18970	18970	18970	0
321	20240419	134700	827115100	18970	18970	18970	18970	0
322	20240419	134600	827115100	18970	18970	18970	18970	30
323	20240419	134500	826546000	18970	18970	18970	18970	5
324	20240419	134400	826451150	18980	18980	18980	18980	300
325	20240419	134300	820757150	18980	18980	18980	18980	100
326	20240419	134200	818859150	18980	18980	18980	18980	50
327	20240419	134100	817910150	18980	18980	18980	18980	1
328	20240419	134000	817891170	18970	18970	18970	18970	0
329	20240419	133900	817891170	18970	18970	18970	18970	0
330	20240419	133800	817891170	18970	18970	18970	18970	30
331	20240419	133700	817322070	18970	18970	18970	18970	2
332	20240419	133600	817284130	18980	18980	18980	18980	8
333	20240419	133500	817132290	18980	18900	18980	18900	230
334	20240419	133400	812777540	18980	18970	18980	18970	1446
335	20240419	133300	785333990	18980	18980	18980	18980	0
336	20240419	133200	785333990	18980	18980	18980	18980	0
337	20240419	133100	785333990	18980	18980	18980	18980	0
338	20240419	133000	785333990	18980	18980	18980	18980	0
339	20240419	132900	785333990	18980	18980	18980	18980	2
340	20240419	132800	785296030	18970	18970	18970	18970	50
341	20240419	132700	784347530	18970	18970	18970	18970	3
342	20240419	132600	784290620	18970	18970	18980	18970	51
343	20240419	132500	783323140	18970	18970	18970	18970	15
344	20240419	132400	783038590	18870	18870	18870	18870	10
345	20240419	132300	782849890	18870	18880	18970	18870	359
346	20240419	132200	776065410	18880	18870	18950	18870	473
347	20240419	132100	767115090	18650	18880	18880	18650	107
348	20240419	132000	765118850	18900	18900	18900	18900	3
349	20240419	131900	765062150	18900	18900	18900	18900	0
350	20240419	131800	765062150	18900	18900	18900	18900	0
351	20240419	131700	765062150	18900	18900	18900	18900	1
352	20240419	131600	765043250	18950	18950	18950	18950	0
353	20240419	131500	765043250	18950	18950	18950	18950	0
354	20240419	131400	765043250	18950	18950	18950	18950	0
355	20240419	131300	765043250	18950	18950	18950	18950	0
356	20240419	131200	765043250	18950	18950	18950	18950	72
357	20240419	131100	763678850	18950	18950	18950	18950	50
358	20240419	131000	762731350	18950	18890	18950	18890	727
359	20240419	130900	748989950	18890	18580	18890	18390	167
360	20240419	130800	745886710	18890	18890	18890	18890	116
361	20240419	130700	743695470	18880	18770	18880	18770	273
362	20240419	130600	738561610	18750	18570	18750	18570	1020
363	20240419	130500	719615650	18560	18570	18570	18560	45
364	20240419	130400	718780100	18560	18500	18560	18500	212
365	20240419	130300	714851140	18500	18480	18500	18480	159
366	20240419	130200	711912560	18470	18470	18470	18470	0
367	20240419	130100	711912560	18470	18470	18470	18470	58
368	20240419	130000	710841300	18400	18400	18400	18400	0
369	20240419	125900	710841300	18400	18400	18400	18400	367
370	20240419	125800	704088500	18420	18420	18420	18420	0
371	20240419	125700	704088500	18420	18420	18420	18420	39
372	20240419	125600	703370120	18430	18430	18430	18430	37
373	20240419	125500	702688210	18450	18460	18460	18450	412
374	20240419	125400	695086710	18460	18470	18470	18460	46
375	20240419	125300	694237540	18470	18470	18470	18470	10
376	20240419	125200	694052840	18470	18470	18470	18470	0
377	20240419	125100	694052840	18470	18470	18470	18470	1
378	20240419	125000	694034370	18480	18480	18480	18480	57
379	20240419	124900	692981010	18450	18450	18450	18450	0
380	20240419	124800	692981010	18450	18450	18450	18450	0
381	20240419	124700	692981010	18450	18450	18450	18450	0
382	20240419	124600	692981010	18450	18450	18450	18450	0
383	20240419	124500	692981010	18450	18450	18450	18450	0
384	20240419	124400	692981010	18450	18450	18450	18450	0
385	20240419	124300	692981010	18450	18450	18450	18450	0
386	20240419	124200	692981010	18450	18450	18450	18450	82
387	20240419	124100	691468110	18440	18480	18480	18440	317
388	20240419	124000	685618060	18480	18480	18480	18480	1
389	20240419	123900	685599580	18490	18490	18490	18490	203
390	20240419	123800	681846110	18490	18480	18490	18480	250
391	20240419	123700	677224750	18480	18480	18480	18480	0
392	20240419	123600	677224750	18480	18480	18480	18480	0
393	20240419	123500	677224750	18480	18480	18480	18480	0
394	20240419	123400	677224750	18480	18480	18480	18480	0
395	20240419	123300	677224750	18480	18480	18480	18480	1
396	20240419	123200	677206270	18480	18480	18480	18480	1
397	20240419	123100	677187790	18470	18480	18480	18470	2
398	20240419	123000	677150840	18490	18490	18490	18490	0
399	20240419	122900	677150840	18490	18490	18490	18490	0
400	20240419	122800	677150840	18490	18490	18490	18490	2
401	20240419	122700	677113860	18490	18490	18490	18490	22
402	20240419	122600	676707080	18490	18490	18490	18490	16
403	20240419	122500	676411240	18490	18480	18490	18480	68
404	20240419	122400	675154480	18480	18480	18480	18480	64
405	20240419	122300	673971760	18480	18480	18480	18480	1
406	20240419	122200	673953280	18430	18430	18430	18430	732
407	20240419	122100	660462520	18430	18430	18430	18430	0
408	20240419	122000	660462520	18430	18430	18430	18430	0
409	20240419	121900	660462520	18430	18430	18430	18430	0
410	20240419	121800	660462520	18430	18430	18430	18430	0
411	20240419	121700	660462520	18430	18430	18430	18430	0
412	20240419	121600	660462520	18430	18430	18430	18430	364
413	20240419	121500	653754000	18430	18440	18440	18430	118
414	20240419	121400	651578170	18430	18460	18460	18430	4
415	20240419	121300	651504400	18480	18480	18480	18480	0
416	20240419	121200	651504400	18480	18480	18480	18480	0
417	20240419	121100	651504400	18480	18480	18480	18480	100
418	20240419	121000	649656400	18470	18430	18470	18430	138
419	20240419	120900	647111060	18430	18430	18430	18430	68
420	20240419	120800	645857820	18430	18430	18430	18430	0
421	20240419	120700	645857820	18430	18430	18430	18430	50
422	20240419	120600	644936320	18430	18400	18430	18400	206
423	20240419	120500	641142650	18350	18350	18350	18350	0
424	20240419	120400	641142650	18350	18350	18350	18350	129
425	20240419	120300	638775500	18350	18350	18350	18350	188
426	20240419	120200	635325700	18350	18350	18350	18350	0
427	20240419	120100	635325700	18350	18350	18350	18350	85
428	20240419	120000	633765950	18350	18350	18350	18350	0
429	20240419	115900	633765950	18350	18360	18360	18350	150
430	20240419	115800	631013440	18350	18350	18350	18350	96
431	20240419	115700	629251840	18350	18350	18350	18350	30
432	20240419	115600	628701340	18350	18350	18350	18350	0
433	20240419	115500	628701340	18350	18360	18360	18350	18
434	20240419	115400	628371030	18430	18430	18430	18430	0
435	20240419	115300	628371030	18430	18430	18430	18430	0
436	20240419	115200	628371030	18430	18430	18430	18430	109
437	20240419	115100	626362160	18480	18480	18480	18480	23
438	20240419	115000	625937120	18480	18480	18480	18480	0
439	20240419	114900	625937120	18480	18480	18480	18480	0
440	20240419	114800	625937120	18480	18480	18480	18480	13
441	20240419	114700	625696880	18480	18480	18480	18480	6
442	20240419	114600	625586000	18350	18350	18350	18350	2
443	20240419	114500	625549300	18400	18410	18410	18400	45
444	20240419	114400	624721150	18480	18480	18480	18480	0
445	20240419	114300	624721150	18480	18480	18480	18480	13
446	20240419	114200	624480910	18350	18490	18490	18350	45
447	20240419	114100	623653060	18500	18500	18500	18500	0
448	20240419	114000	623653060	18500	18500	18500	18500	0
449	20240419	113900	623653060	18500	18490	18500	18360	158
450	20240419	113800	620731810	18470	18430	18470	18430	11
451	20240419	113700	620528880	18420	18420	18420	18420	3
452	20240419	113600	620473620	18340	18350	18350	18340	113
453	20240419	113500	618400650	18340	18360	18360	18340	70
454	20240419	113400	617116410	18360	18360	18360	18360	103
455	20240419	113300	615225330	18340	18340	18340	18340	0
456	20240419	113200	615225330	18340	18340	18340	18340	0
457	20240419	113100	615225330	18340	18340	18340	18340	3
458	20240419	113000	615170310	18330	18330	18330	18330	0
459	20240419	112900	615170310	18330	18510	18510	18330	71
460	20240419	112800	613868620	18340	18340	18340	18340	0
461	20240419	112700	613868620	18340	18340	18340	18340	154
462	20240419	112600	611044260	18530	18540	18540	18340	88
463	20240419	112500	609425700	18390	18390	18390	18390	2
464	20240419	112400	609388920	18390	18390	18390	18390	830
465	20240419	112300	594125220	18330	18330	18330	18330	0
466	20240419	112200	594125220	18330	18340	18340	18330	4
467	20240419	112100	594051880	18350	18350	18350	18350	370
468	20240419	112000	587262380	18350	18350	18350	18350	105
469	20240419	111900	585335630	18350	18350	18350	18350	102
470	20240419	111800	583463930	18350	18350	18350	18350	0
471	20240419	111700	583463930	18350	18350	18350	18350	105
472	20240419	111600	581537180	18350	18390	18390	18350	62
473	20240419	111500	580398970	18390	18390	18390	18390	0
474	20240419	111400	580398970	18390	18420	18420	18390	427
475	20240419	111300	572538790	18430	18450	18450	18430	99
476	20240419	111200	570713860	18450	18450	18450	18450	100
477	20240419	111100	568868860	18450	18430	18450	18430	1853
478	20240419	111000	534701010	18410	18450	18450	18410	1431
479	20240419	110900	508324060	18450	18450	18450	18450	0
480	20240419	110800	508324060	18450	18550	18550	18450	196
481	20240419	110700	504691660	18590	18670	18670	18590	1035
482	20240419	110600	485436050	18680	18720	18720	18680	334
483	20240419	110500	479189820	18730	18730	18730	18730	20
484	20240419	110400	478815220	18740	18780	18780	18740	57
485	20240419	110300	477746260	18790	18860	18860	18790	63
486	20240419	110200	476561910	18870	18880	18880	18870	4
487	20240419	110100	476486400	18880	18890	18890	18880	3
488	20240419	110000	476429740	18890	18890	18890	18890	1
489	20240419	105900	476410850	18890	18890	18890	18890	1
490	20240419	105800	476391960	18900	18900	18900	18900	1
491	20240419	105700	476373060	18890	18920	18920	18890	4
492	20240419	105600	476297440	18930	18930	18930	18930	1
493	20240419	105500	476278510	18930	18930	18930	18930	0
494	20240419	105400	476278510	18930	18930	18930	18930	2
495	20240419	105300	476240650	18910	18910	18910	18910	0
496	20240419	105200	476240650	18910	18910	18910	18910	1
497	20240419	105100	476221740	18810	18810	18810	18810	0
498	20240419	105000	476221740	18810	18810	18810	18810	0
499	20240419	104900	476221740	18810	18810	18810	18810	0
500	20240419	104800	476221740	18810	18810	18810	18810	17
501	20240419	104700	475901970	18810	18810	18810	18810	0
502	20240419	104600	475901970	18810	18810	18810	18810	0
503	20240419	104500	475901970	18810	18840	18840	18810	100
504	20240419	104400	474020670	18820	18910	18910	18820	166
505	20240419	104300	470891740	18910	18910	18910	18910	42
506	20240419	104200	470097520	18910	18910	18940	18910	45
507	20240419	104100	469245610	18830	18850	18850	18820	214
508	20240419	104000	465215980	19100	19100	19100	19100	0
509	20240419	103900	465215980	19100	18890	19100	18870	135
510	20240419	103800	462663870	18810	18810	18810	18810	0
511	20240419	103700	462663870	18810	18900	18900	18810	360
512	20240419	103600	455881530	18900	18900	18900	18900	0
513	20240419	103500	455881530	18900	18900	18900	18900	1
514	20240419	103400	455862630	18900	18930	18930	18900	175
515	20240419	103300	452551160	18930	18930	18930	18930	2
516	20240419	103200	452513300	19130	18930	19130	18930	11
517	20240419	103100	452304870	19140	18930	19140	18930	35
518	20240419	103000	451642110	19140	19140	19140	19140	61
519	20240419	102900	450474570	19000	18960	19000	18940	496
520	20240419	102800	441062290	18960	18990	18990	18960	260
521	20240419	102700	436129730	18990	18990	18990	18990	35
522	20240419	102600	435465080	19150	19120	19150	19120	176
523	20240419	102500	432096930	19050	19010	19050	18970	713
524	20240419	102400	418557200	19030	19010	19130	19010	295
525	20240419	102300	412925910	19150	19150	19150	19150	153
526	20240419	102200	409995960	19120	19030	19120	19020	443
527	20240419	102100	401568600	19120	19150	19150	19120	266
528	20240419	102000	396477850	19090	19000	19090	19000	373
529	20240419	101900	389381900	19110	19090	19110	19000	250
530	20240419	101800	384622540	19030	19040	19040	19030	373
531	20240419	101700	377523290	19150	19150	19150	19150	44
532	20240419	101600	376680690	19150	19080	19150	19080	49
533	20240419	101500	375743830	19080	19140	19140	19080	443
534	20240419	101400	367282610	19140	19080	19140	19080	7
535	20240419	101300	367148960	19070	19150	19150	19070	62
536	20240419	101200	365963340	19040	19050	19050	19040	153
537	20240419	101100	363050200	19040	19040	19040	19040	2
538	20240419	101000	363012120	19160	19130	19160	19120	527
539	20240419	100900	352927760	19130	19030	19130	19020	1896
540	20240419	100800	316792700	19000	19040	19040	19000	267
541	20240419	100700	311718400	19040	19040	19040	19040	1
542	20240419	100600	311699360	19040	19040	19040	19040	0
543	20240419	100500	311699360	19040	19040	19040	19030	42
544	20240419	100400	310899990	19040	19080	19080	19040	152
545	20240419	100300	308003530	19170	19170	19170	19170	51
546	20240419	100200	307025860	19170	19170	19170	19170	30
547	20240419	100100	306450760	19080	19130	19130	19080	127
548	20240419	100000	304022340	19170	19100	19180	19100	51
549	20240419	095900	303047780	19100	19180	19190	19100	118
550	20240419	095800	300792550	19140	19150	19170	19100	743
551	20240419	095700	286576890	19150	19190	19200	19150	267
552	20240419	095600	281461030	19180	19160	19180	19160	156
553	20240419	095500	278470320	19150	19130	19210	19130	2187
554	20240419	095400	236505060	19130	19090	19130	19050	193
555	20240419	095300	232819880	19050	19040	19050	19040	25
556	20240419	095200	232343790	19010	19010	19010	19010	0
557	20240419	095100	232343790	19010	18960	19010	18960	148
558	20240419	095000	229531350	19000	19000	19000	19000	0
559	20240419	094900	229531350	19000	18870	19000	18870	5768
560	20240419	094800	120622740	18870	18840	18870	18840	792
561	20240419	094700	105694430	18840	18840	18840	18840	0
562	20240419	094600	105694430	18840	18830	18840	18800	157
563	20240419	094500	102742120	18840	18840	18840	18840	1
564	20240419	094400	102723280	18830	18830	18830	18830	0
565	20240419	094300	102723280	18830	18830	18830	18830	107
566	20240419	094200	100708470	18840	18840	18840	18840	130
567	20240419	094100	98259270	18840	18840	18840	18840	48
568	20240419	094000	97354950	18840	18840	18840	18840	0
569	20240419	093900	97354950	18840	18860	18860	18840	912
570	20240419	093800	80172630	18850	18830	18850	18830	178
571	20240419	093700	76819040	18840	18840	18840	18840	101
572	20240419	093600	74916200	18840	18800	18860	18800	57
573	20240419	093500	73841960	18790	18790	18790	18780	212
574	20240419	093400	69858530	18790	18790	18790	18790	0
575	20240419	093300	69858530	18790	18800	18800	18790	46
576	20240419	093200	68993890	18830	18810	18850	18800	233
577	20240419	093100	64608740	18810	18800	18810	18800	121
578	20240419	093000	62332840	18850	18850	18850	18850	1
579	20240419	092900	62313990	18750	18850	18850	18750	14
580	20240419	092800	62050190	18790	18860	18860	18790	141
581	20240419	092700	59399330	18840	18760	18840	18760	207
582	20240419	092600	55509450	18760	18760	18760	18760	1
583	20240419	092500	55490690	18760	18800	18800	18760	31
584	20240419	092400	54907930	18810	18760	18810	18760	267
585	20240419	092300	49898160	18760	18760	18760	18760	107
586	20240419	092200	47890840	18800	18800	18800	18800	1
587	20240419	092100	47872040	18800	18800	18800	18800	1
588	20240419	092000	47853240	18730	18800	18800	18730	54
589	20240419	091900	46838110	18800	18800	18800	18800	3
590	20240419	091800	46781710	18810	18810	18810	18810	1
591	20240419	091700	46762900	18810	18810	18810	18810	0
592	20240419	091600	46762900	18810	18810	18810	18810	0
593	20240419	091500	46762900	18810	18810	18810	18810	10
594	20240419	091400	46574800	18860	18860	18860	18860	15
595	20240419	091300	46291900	18860	18860	18860	18860	10
596	20240419	091200	46103300	18870	18870	18870	18870	2
597	20240419	091100	46065560	18870	18870	18870	18870	142
598	20240419	091000	43386020	18870	18870	18870	18870	105
599	20240419	090900	41404670	18880	18880	18880	18880	0
600	20240419	090800	41404670	18880	18880	18880	18880	0
601	20240419	090700	41404670	18880	18880	18880	18880	0
602	20240419	090600	41404670	18880	18880	18880	18880	0
603	20240419	090500	41404670	18880	18690	18880	18690	197
604	20240419	090400	37694990	18690	18630	18690	18620	217
605	20240419	090300	33646360	18620	18620	18620	18620	0
606	20240419	090200	33646360	18620	18760	18760	18620	197
607	20240419	090100	29961510	18790	18790	18790	18790	1
608	20240419	090000	29942720	18750	18800	18930	18750	1596