KissMeData/117730/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195800	2675469210	17950	17950	17950	17950	829
3	20240419	195700	2675469210	17950	17950	17950	17950	0
4	20240419	195600	2675469210	17950	17950	17950	17950	0
5	20240419	195500	2675469210	17950	17950	17950	17950	0
6	20240419	195400	2675469210	17950	17950	17950	17950	0
7	20240419	195300	2675469210	17950	17950	17950	17950	0
8	20240419	195200	2675469210	17950	17950	17950	17950	0
9	20240419	195100	2675469210	17950	17950	17950	17950	0
10	20240419	195000	2675469210	17950	17950	17950	17950	0
11	20240419	194900	2675469210	17950	17950	17950	17950	0
12	20240419	194800	2675469210	17950	17950	17950	17950	0
13	20240419	194700	2675469210	17950	17950	17950	17950	0
14	20240419	194600	2675469210	17950	17950	17950	17950	0
15	20240419	194500	2675469210	17950	17950	17950	17950	0
16	20240419	194400	2675469210	17950	17950	17950	17950	0
17	20240419	194300	2675469210	17950	17950	17950	17950	0
18	20240419	194200	2675469210	17950	17950	17950	17950	0
19	20240419	194100	2675469210	17950	17950	17950	17950	0
20	20240419	194000	2675469210	17950	17950	17950	17950	0
21	20240419	193900	2675469210	17950	17950	17950	17950	0
22	20240419	193800	2675469210	17950	17950	17950	17950	0
23	20240419	193700	2675469210	17950	17950	17950	17950	0
24	20240419	193600	2675469210	17950	17950	17950	17950	0
25	20240419	193500	2675469210	17950	17950	17950	17950	0
26	20240419	193400	2675469210	17950	17950	17950	17950	0
27	20240419	193300	2675469210	17950	17950	17950	17950	0
28	20240419	193200	2675469210	17950	17950	17950	17950	0
29	20240419	193100	2675469210	17950	17950	17950	17950	0
30	20240419	193000	2675469210	17950	17950	17950	17950	0
31	20240419	192900	2675469210	17950	17950	17950	17950	0
32	20240419	192800	2675469210	17950	17950	17950	17950	829
33	20240419	192700	2675469210	17950	17950	17950	17950	0
34	20240419	192600	2675469210	17950	17950	17950	17950	0
35	20240419	192500	2675469210	17950	17950	17950	17950	0
36	20240419	192400	2675469210	17950	17950	17950	17950	0
37	20240419	192300	2675469210	17950	17950	17950	17950	0
38	20240419	192200	2675469210	17950	17950	17950	17950	0
39	20240419	192100	2675469210	17950	17950	17950	17950	0
40	20240419	192000	2675469210	17950	17950	17950	17950	0
41	20240419	191900	2675469210	17950	17950	17950	17950	0
42	20240419	191800	2675469210	17950	17950	17950	17950	0
43	20240419	191700	2675469210	17950	17950	17950	17950	0
44	20240419	191600	2675469210	17950	17950	17950	17950	0
45	20240419	191500	2675469210	17950	17950	17950	17950	0
46	20240419	191400	2675469210	17950	17950	17950	17950	0
47	20240419	191300	2675469210	17950	17950	17950	17950	0
48	20240419	191200	2675469210	17950	17950	17950	17950	0
49	20240419	191100	2675469210	17950	17950	17950	17950	0
50	20240419	191000	2675469210	17950	17950	17950	17950	0
51	20240419	190900	2675469210	17950	17950	17950	17950	0
52	20240419	190800	2675469210	17950	17950	17950	17950	0
53	20240419	190700	2675469210	17950	17950	17950	17950	0
54	20240419	190600	2675469210	17950	17950	17950	17950	0
55	20240419	190500	2675469210	17950	17950	17950	17950	0
56	20240419	190400	2675469210	17950	17950	17950	17950	0
57	20240419	190300	2675469210	17950	17950	17950	17950	0
58	20240419	190200	2675469210	17950	17950	17950	17950	0
59	20240419	190100	2675469210	17950	17950	17950	17950	0
60	20240419	190000	2675469210	17950	17950	17950	17950	0
61	20240419	185900	2675469210	17950	17950	17950	17950	0
62	20240419	185800	2675469210	17950	17950	17950	17950	829
63	20240419	185700	2675469210	17950	17950	17950	17950	0
64	20240419	185600	2675469210	17950	17950	17950	17950	0
65	20240419	185500	2675469210	17950	17950	17950	17950	0
66	20240419	185400	2675469210	17950	17950	17950	17950	0
67	20240419	185300	2675469210	17950	17950	17950	17950	0
68	20240419	185200	2675469210	17950	17950	17950	17950	0
69	20240419	185100	2675469210	17950	17950	17950	17950	0
70	20240419	185000	2675469210	17950	17950	17950	17950	0
71	20240419	184900	2675469210	17950	17950	17950	17950	0
72	20240419	184800	2675469210	17950	17950	17950	17950	0
73	20240419	184700	2675469210	17950	17950	17950	17950	0
74	20240419	184600	2675469210	17950	17950	17950	17950	0
75	20240419	184500	2675469210	17950	17950	17950	17950	0
76	20240419	184400	2675469210	17950	17950	17950	17950	0
77	20240419	184300	2675469210	17950	17950	17950	17950	0
78	20240419	184200	2675469210	17950	17950	17950	17950	0
79	20240419	184100	2675469210	17950	17950	17950	17950	0
80	20240419	184000	2675469210	17950	17950	17950	17950	0
81	20240419	183900	2675469210	17950	17950	17950	17950	0
82	20240419	183800	2675469210	17950	17950	17950	17950	0
83	20240419	183700	2675469210	17950	17950	17950	17950	0
84	20240419	183600	2675469210	17950	17950	17950	17950	0
85	20240419	183500	2675469210	17950	17950	17950	17950	0
86	20240419	183400	2675469210	17950	17950	17950	17950	0
87	20240419	183300	2675469210	17950	17950	17950	17950	0
88	20240419	183200	2675469210	17950	17950	17950	17950	0
89	20240419	183100	2675469210	17950	17950	17950	17950	0
90	20240419	183000	2675469210	17950	17950	17950	17950	0
91	20240419	182900	2675469210	17950	17950	17950	17950	0
92	20240419	182800	2675469210	17950	17950	17950	17950	829
93	20240419	182700	2675469210	17950	17950	17950	17950	0
94	20240419	182600	2675469210	17950	17950	17950	17950	0
95	20240419	182500	2675469210	17950	17950	17950	17950	0
96	20240419	182400	2675469210	17950	17950	17950	17950	0
97	20240419	182300	2675469210	17950	17950	17950	17950	0
98	20240419	182200	2675469210	17950	17950	17950	17950	0
99	20240419	182100	2675469210	17950	17950	17950	17950	0
100	20240419	182000	2675469210	17950	17950	17950	17950	0
101	20240419	181900	2675469210	17950	17950	17950	17950	0
102	20240419	181800	2675469210	17950	17950	17950	17950	0
103	20240419	181700	2675469210	17950	17950	17950	17950	0
104	20240419	181600	2675469210	17950	17950	17950	17950	0
105	20240419	181500	2675469210	17950	17950	17950	17950	0
106	20240419	181400	2675469210	17950	17950	17950	17950	0
107	20240419	181300	2675469210	17950	17950	17950	17950	0
108	20240419	181200	2675469210	17950	17950	17950	17950	0
109	20240419	181100	2675469210	17950	17950	17950	17950	0
110	20240419	181000	2675469210	17950	17950	17950	17950	0
111	20240419	180900	2675469210	17950	17950	17950	17950	0
112	20240419	180800	2675469210	17950	17950	17950	17950	0
113	20240419	180700	2675469210	17950	17950	17950	17950	0
114	20240419	180600	2675469210	17950	17950	17950	17950	0
115	20240419	180500	2675469210	17950	17950	17950	17950	0
116	20240419	180400	2675469210	17950	17950	17950	17950	0
117	20240419	180300	2675469210	17950	17950	17950	17950	0
118	20240419	180200	2675469210	17950	17950	17950	17950	0
119	20240419	180100	2675469210	17950	17950	17950	17950	0
120	20240419	180000	2675469210	17950	17950	17950	17950	0
121	20240419	175900	2675469210	17950	17950	17950	17950	0
122	20240419	175800	2675469210	17950	17950	17950	17950	829
123	20240419	175700	2675469210	17950	17950	17950	17950	0
124	20240419	175600	2675469210	17950	17950	17950	17950	0
125	20240419	175500	2675469210	17950	17950	17950	17950	0
126	20240419	175400	2675469210	17950	17950	17950	17950	0
127	20240419	175300	2675469210	17950	17950	17950	17950	0
128	20240419	175200	2675469210	17950	17950	17950	17950	0
129	20240419	175100	2675469210	17950	17950	17950	17950	0
130	20240419	175000	2675469210	17950	17950	17950	17950	0
131	20240419	174900	2675469210	17950	17950	17950	17950	0
132	20240419	174800	2675469210	17950	17950	17950	17950	0
133	20240419	174700	2675469210	17950	17950	17950	17950	0
134	20240419	174600	2675469210	17950	17950	17950	17950	0
135	20240419	174500	2675469210	17950	17950	17950	17950	0
136	20240419	174400	2675469210	17950	17950	17950	17950	0
137	20240419	174300	2675469210	17950	17950	17950	17950	0
138	20240419	174200	2675469210	17950	17950	17950	17950	0
139	20240419	174100	2675469210	17950	17950	17950	17950	0
140	20240419	174000	2675469210	17950	17950	17950	17950	0
141	20240419	173900	2675469210	17950	17950	17950	17950	0
142	20240419	173800	2675469210	17950	17950	17950	17950	0
143	20240419	173700	2675469210	17950	17950	17950	17950	0
144	20240419	173600	2675469210	17950	17950	17950	17950	0
145	20240419	173500	2675469210	17950	17950	17950	17950	0
146	20240419	173400	2675469210	17950	17950	17950	17950	0
147	20240419	173300	2675469210	17950	17950	17950	17950	0
148	20240419	173200	2675469210	17950	17950	17950	17950	0
149	20240419	173100	2675469210	17950	17950	17950	17950	0
150	20240419	173000	2675469210	17950	17950	17950	17950	0
151	20240419	172900	2675469210	17950	17950	17950	17950	0
152	20240419	172800	2675469210	17950	17950	17950	17950	829
153	20240419	172700	2675469210	17950	17950	17950	17950	0
154	20240419	172600	2675469210	17950	17950	17950	17950	0
155	20240419	172500	2675469210	17950	17950	17950	17950	0
156	20240419	172400	2675469210	17950	17950	17950	17950	0
157	20240419	172300	2675469210	17950	17950	17950	17950	0
158	20240419	172200	2675469210	17950	17950	17950	17950	0
159	20240419	172100	2675469210	17950	17950	17950	17950	0
160	20240419	172000	2675469210	17950	17950	17950	17950	0
161	20240419	171900	2675469210	17950	17950	17950	17950	0
162	20240419	171800	2675469210	17950	17950	17950	17950	0
163	20240419	171700	2675469210	17950	17950	17950	17950	0
164	20240419	171600	2675469210	17950	17950	17950	17950	0
165	20240419	171500	2675469210	17950	17950	17950	17950	0
166	20240419	171400	2675469210	17950	17950	17950	17950	0
167	20240419	171300	2675469210	17950	17950	17950	17950	0
168	20240419	171200	2675469210	17950	17950	17950	17950	0
169	20240419	171100	2675469210	17950	17950	17950	17950	0
170	20240419	171000	2675469210	17950	17950	17950	17950	0
171	20240419	170900	2675469210	17950	17950	17950	17950	0
172	20240419	170800	2675469210	17950	17950	17950	17950	0
173	20240419	170700	2675469210	17950	17950	17950	17950	0
174	20240419	170600	2675469210	17950	17950	17950	17950	0
175	20240419	170500	2675469210	17950	17950	17950	17950	0
176	20240419	170400	2675469210	17950	17950	17950	17950	0
177	20240419	170300	2675469210	17950	17950	17950	17950	0
178	20240419	170200	2675469210	17950	17950	17950	17950	0
179	20240419	170100	2675469210	17950	17950	17950	17950	0
180	20240419	170000	2675469210	17950	17950	17950	17950	0
181	20240419	165900	2675469210	17950	17950	17950	17950	0
182	20240419	165800	2675469210	17950	17950	17950	17950	829
183	20240419	165700	2675469210	17950	17950	17950	17950	0
184	20240419	165600	2675469210	17950	17950	17950	17950	0
185	20240419	165500	2675469210	17950	17950	17950	17950	0
186	20240419	165400	2675469210	17950	17950	17950	17950	0
187	20240419	165300	2675469210	17950	17950	17950	17950	0
188	20240419	165200	2675469210	17950	17950	17950	17950	0
189	20240419	165100	2675469210	17950	17950	17950	17950	0
190	20240419	165000	2675469210	17950	17950	17950	17950	0
191	20240419	164900	2675469210	17950	17950	17950	17950	0
192	20240419	164800	2675469210	17950	17950	17950	17950	0
193	20240419	164700	2675469210	17950	17950	17950	17950	0
194	20240419	164600	2675469210	17950	17950	17950	17950	0
195	20240419	164500	2675469210	17950	17950	17950	17950	0
196	20240419	164400	2675469210	17950	17950	17950	17950	0
197	20240419	164300	2675469210	17950	17950	17950	17950	0
198	20240419	164200	2675469210	17950	17950	17950	17950	0
199	20240419	164100	2675469210	17950	17950	17950	17950	0
200	20240419	164000	2675469210	17950	17950	17950	17950	0
201	20240419	163900	2675469210	17950	17950	17950	17950	0
202	20240419	163800	2675469210	17950	17950	17950	17950	0
203	20240419	163700	2675469210	17950	17950	17950	17950	0
204	20240419	163600	2675469210	17950	17950	17950	17950	0
205	20240419	163500	2675469210	17950	17950	17950	17950	0
206	20240419	163400	2675469210	17950	17950	17950	17950	0
207	20240419	163300	2675469210	17950	17950	17950	17950	0
208	20240419	163200	2675469210	17950	17950	17950	17950	0
209	20240419	163100	2675469210	17950	17950	17950	17950	0
210	20240419	163000	2675469210	17950	17950	17950	17950	0
211	20240419	162900	2675469210	17950	17950	17950	17950	0
212	20240419	162800	2675469210	17950	17950	17950	17950	829
213	20240419	162700	2675469210	17950	17950	17950	17950	0
214	20240419	162600	2675469210	17950	17950	17950	17950	0
215	20240419	162500	2675469210	17950	17950	17950	17950	0
216	20240419	162400	2675469210	17950	17950	17950	17950	0
217	20240419	162300	2675469210	17950	17950	17950	17950	0
218	20240419	162200	2675469210	17950	17950	17950	17950	0
219	20240419	162100	2675469210	17950	17950	17950	17950	0
220	20240419	162000	2675469210	17950	17950	17950	17950	0
221	20240419	161900	2675469210	17950	17950	17950	17950	0
222	20240419	161800	2675469210	17950	17950	17950	17950	0
223	20240419	161700	2675469210	17950	17950	17950	17950	0
224	20240419	161600	2675469210	17950	17950	17950	17950	0
225	20240419	161500	2675469210	17950	17950	17950	17950	0
226	20240419	161400	2675469210	17950	17950	17950	17950	0
227	20240419	161300	2675469210	17950	17950	17950	17950	0
228	20240419	161200	2675469210	17950	17950	17950	17950	0
229	20240419	161100	2675469210	17950	17950	17950	17950	0
230	20240419	161000	2675469210	17950	17950	17950	17950	0
231	20240419	160900	2675469210	17950	17950	17950	17950	0
232	20240419	160800	2675469210	17950	17950	17950	17950	0
233	20240419	160700	2675469210	17950	17950	17950	17950	0
234	20240419	160600	2675469210	17950	17950	17950	17950	0
235	20240419	160500	2675469210	17950	17950	17950	17950	0
236	20240419	160400	2675469210	17950	17950	17950	17950	0
237	20240419	160300	2675469210	17950	17950	17950	17950	0
238	20240419	160200	2675469210	17950	17950	17950	17950	0
239	20240419	160100	2675469210	17950	17950	17950	17950	0
240	20240419	160000	2675469210	17950	17950	17950	17950	0
241	20240419	155900	2675469210	17950	17950	17950	17950	0
242	20240419	155800	2675469210	17950	17950	17950	17950	829
243	20240419	155700	2675469210	17950	17950	17950	17950	0
244	20240419	155600	2675469210	17950	17950	17950	17950	0
245	20240419	155500	2675469210	17950	17950	17950	17950	0
246	20240419	155400	2675469210	17950	17950	17950	17950	0
247	20240419	155300	2675469210	17950	17950	17950	17950	0
248	20240419	155200	2675469210	17950	17950	17950	17950	0
249	20240419	155100	2675469210	17950	17950	17950	17950	0
250	20240419	155000	2675469210	17950	17950	17950	17950	0
251	20240419	154900	2675469210	17950	17950	17950	17950	0
252	20240419	154800	2675469210	17950	17950	17950	17950	0
253	20240419	154700	2675469210	17950	17950	17950	17950	0
254	20240419	154600	2675469210	17950	17950	17950	17950	0
255	20240419	154500	2675469210	17950	17950	17950	17950	0
256	20240419	154400	2675469210	17950	17950	17950	17950	0
257	20240419	154300	2675469210	17950	17950	17950	17950	0
258	20240419	154200	2675469210	17950	17950	17950	17950	0
259	20240419	154100	2675469210	17950	17950	17950	17950	0
260	20240419	154000	2675469210	17950	17950	17950	17950	0
261	20240419	153900	2675469210	17950	17950	17950	17950	0
262	20240419	153800	2675469210	17950	17950	17950	17950	0
263	20240419	153700	2675469210	17950	17950	17950	17950	0
264	20240419	153600	2675469210	17950	17950	17950	17950	0
265	20240419	153500	2675469210	17950	17950	17950	17950	0
266	20240419	153400	2675469210	17950	17950	17950	17950	0
267	20240419	153300	2675469210	17950	17950	17950	17950	0
268	20240419	153200	2675469210	17950	17950	17950	17950	0
269	20240419	153100	2675469210	17950	17950	17950	17950	0
270	20240419	153000	2675469210	17950	17950	17950	17950	829
271	20240419	152900	2660588660	17920	17920	17920	17920	0
272	20240419	152800	2660588660	17920	17920	17920	17920	0
273	20240419	152700	2660588660	17920	17920	17920	17920	0
274	20240419	152600	2660588660	17920	17920	17920	17920	0
275	20240419	152500	2660588660	17920	17920	17920	17920	0
276	20240419	152400	2660588660	17920	17920	17920	17920	0
277	20240419	152300	2660588660	17920	17920	17920	17920	0
278	20240419	152200	2660588660	17920	17920	17920	17920	0
279	20240419	152100	2660588660	17920	17920	17920	17920	0
280	20240419	152000	2660588660	17920	17920	17920	17920	0
281	20240419	151900	2660588660	17920	17960	17970	17910	2255
282	20240419	151800	2620176180	17960	17930	17960	17930	530
283	20240419	151700	2610661580	17950	17950	17950	17930	517
284	20240419	151600	2601383440	17950	17930	17950	17930	35
285	20240419	151500	2600755520	17930	17930	17930	17930	8
286	20240419	151400	2600612080	17930	17950	17950	17930	1456
287	20240419	151300	2574504550	17950	17950	17950	17950	172
288	20240419	151200	2571417150	17950	17930	17950	17930	362
289	20240419	151100	2564919770	17930	17950	17950	17930	628
290	20240419	151000	2553655480	17950	17960	17960	17940	179
291	20240419	150900	2550442420	17960	17960	17970	17960	682
292	20240419	150800	2538193690	17960	17960	17970	17960	272
293	20240419	150700	2533308430	17960	17960	17960	17960	14
294	20240419	150600	2533056990	17960	17960	17960	17960	34
295	20240419	150500	2532446350	17970	17980	17980	17970	3
296	20240419	150400	2532392420	17960	17980	17980	17960	12
297	20240419	150300	2532176880	17990	17980	17990	17940	216
298	20240419	150200	2528295240	17940	17980	17990	17940	2207
299	20240419	150100	2488667160	17960	17960	17980	17960	41
300	20240419	150000	2487930710	17960	17980	17980	17960	37
301	20240419	145900	2487266050	17960	17980	17980	17960	39
302	20240419	145800	2486564900	17980	17960	17980	17960	40
303	20240419	145700	2485846460	17970	17980	17980	17960	160
304	20240419	145600	2482972770	17980	17970	17980	17960	11
305	20240419	145500	2482775170	17990	17980	17990	17980	21
306	20240419	145400	2482397580	17990	17960	17990	17960	33
307	20240419	145300	2481804870	17960	17960	17960	17960	18
308	20240419	145200	2481481590	17990	17990	17990	17990	0
309	20240419	145100	2481481590	17990	17990	17990	17990	250
310	20240419	145000	2476984090	17950	17990	17990	17950	115
311	20240419	144900	2474919420	17990	17990	17990	17990	8
312	20240419	144800	2474775500	17950	17960	17960	17950	2013
313	20240419	144700	2438639130	17960	17980	17980	17960	164
314	20240419	144600	2435691770	17980	17980	17980	17980	2
315	20240419	144500	2435655810	17980	17980	17980	17980	30
316	20240419	144400	2435116410	17980	17960	17980	17960	40
317	20240419	144300	2434397690	17980	17970	17980	17970	177
318	20240419	144200	2431216150	17970	17970	17970	17970	117
319	20240419	144100	2429113660	17970	17980	17980	17970	5
320	20240419	144000	2429023800	17980	17970	17980	17960	44
321	20240419	143900	2428233180	17970	17970	17970	17960	143
322	20240419	143800	2425664470	17960	17960	17960	17960	387
323	20240419	143700	2418713950	17970	17970	17970	17970	0
324	20240419	143600	2418713950	17970	17980	17980	17970	27
325	20240419	143500	2418228640	17980	18000	18000	17980	26
326	20240419	143400	2417760670	18000	18000	18000	18000	11
327	20240419	143300	2417562670	18010	18000	18010	18000	9
328	20240419	143200	2417400590	18010	18010	18010	18010	7
329	20240419	143100	2417274520	17970	18000	18000	17970	8
330	20240419	143000	2417130580	18010	17950	18010	17950	577
331	20240419	142900	2406763680	17950	17950	17950	17940	203
332	20240419	142800	2403119890	17960	17950	17960	17950	196
333	20240419	142700	2399601680	17950	17950	17950	17950	58
334	20240419	142600	2398560580	17950	17950	17950	17950	1
335	20240419	142500	2398542630	17950	17950	17950	17950	2
336	20240419	142400	2398506730	17930	17930	17930	17930	1
337	20240419	142300	2398488800	17930	17930	17930	17930	0
338	20240419	142200	2398488800	17930	17940	17940	17930	101
339	20240419	142100	2396677140	17940	17950	17950	17940	326
340	20240419	142000	2390825890	17940	17940	17940	17940	399
341	20240419	141900	2383667830	17930	17930	17940	17930	160
342	20240419	141800	2380799010	17930	17930	17930	17930	10
343	20240419	141700	2380619710	17930	17930	17930	17930	42
344	20240419	141600	2379866650	17940	17940	17940	17930	256
345	20240419	141500	2375276170	17940	17930	17940	17930	46
346	20240419	141400	2374451370	17940	17940	17940	17940	37
347	20240419	141300	2373787590	17940	17940	17940	17940	11
348	20240419	141200	2373590250	17940	17930	17940	17930	12
349	20240419	141100	2373374980	17930	17930	17930	17930	86
350	20240419	141000	2371833000	17930	17950	17950	17930	539
351	20240419	140900	2362161330	17950	17960	17960	17950	22
352	20240419	140800	2361766370	17970	17970	17970	17960	157
353	20240419	140700	2358946590	17970	17970	17970	17960	176
354	20240419	140600	2355784970	17970	17970	17980	17970	355
355	20240419	140500	2349402620	17970	17980	17980	17970	119
356	20240419	140400	2347263990	17980	17980	17980	17980	22
357	20240419	140300	2346868430	17980	17980	17980	17980	5
358	20240419	140200	2346778530	17970	17970	17980	17970	70
359	20240419	140100	2345520530	17970	17970	17970	17970	16
360	20240419	140000	2345233010	17970	17980	17980	17970	554
361	20240419	135900	2335277580	17980	17980	17980	17970	102
362	20240419	135800	2333443970	17980	17980	17980	17980	50
363	20240419	135700	2332544970	17980	17990	17990	17980	9
364	20240419	135600	2332383130	17990	17990	17990	17990	11
365	20240419	135500	2332185240	17980	17990	17990	17980	60
366	20240419	135400	2331106410	17980	17980	17980	17980	68
367	20240419	135300	2329883770	17980	17980	17980	17980	100
368	20240419	135200	2328085770	17980	17980	17980	17980	0
369	20240419	135100	2328085770	17980	17980	17980	17980	26
370	20240419	135000	2327618290	17990	18000	18000	17990	4
371	20240419	134900	2327546310	18000	18000	18000	18000	21
372	20240419	134800	2327168310	18000	17980	18000	17970	27
373	20240419	134700	2326682600	17970	17970	17970	17970	162
374	20240419	134600	2323771460	17970	17980	17980	17970	30
375	20240419	134500	2323232320	17980	17980	17980	17980	1
376	20240419	134400	2323214340	17970	17970	18000	17970	26
377	20240419	134300	2322747000	18010	18010	18010	18010	78
378	20240419	134200	2321342220	17970	17970	17970	17970	16
379	20240419	134100	2321054700	17970	17970	17970	17970	2
380	20240419	134000	2321018760	17960	17960	17960	17960	0
381	20240419	133900	2321018760	17960	17960	17960	17960	51
382	20240419	133800	2320102800	17960	17960	17960	17960	99
383	20240419	133700	2318324760	17960	17950	17960	17950	25
384	20240419	133600	2317876000	17950	17950	17950	17950	6
385	20240419	133500	2317768300	17950	17950	17950	17940	118
386	20240419	133400	2315650370	17950	17950	17950	17950	121
387	20240419	133300	2313478420	17950	17960	17960	17950	18
388	20240419	133200	2313155180	17990	18010	18010	17990	607
389	20240419	133100	2302235180	18010	18010	18010	18010	0
390	20240419	133000	2302235180	18010	18000	18010	17950	697
391	20240419	132900	2289711040	18000	18010	18010	18000	7
392	20240419	132800	2289584990	18010	18010	18010	18010	0
393	20240419	132700	2289584990	18010	18010	18010	18000	42
394	20240419	132600	2288828600	18010	18010	18020	18010	42
395	20240419	132500	2288071980	18010	18020	18020	18010	11
396	20240419	132400	2287873770	18020	18020	18020	18020	2
397	20240419	132300	2287837730	18020	17980	18020	17980	192
398	20240419	132200	2284385060	17970	17940	17970	17940	486
399	20240419	132100	2275659190	17930	17930	17930	17930	1
400	20240419	132000	2275641260	17950	17950	17950	17950	2
401	20240419	131900	2275605360	17950	17920	17950	17920	153
402	20240419	131800	2272862730	17920	17920	17920	17920	176
403	20240419	131700	2269708810	17920	17930	17950	17920	500
404	20240419	131600	2260746170	17930	17920	17930	17920	54
405	20240419	131500	2259778450	17920	17920	17920	17920	33
406	20240419	131400	2259187090	17920	17920	17920	17920	1
407	20240419	131300	2259169170	17910	17920	17920	17910	157
408	20240419	131200	2256357200	17910	17930	17930	17910	132
409	20240419	131100	2253991020	17950	17950	17950	17940	97
410	20240419	131000	2252250080	17950	17950	17950	17950	28
411	20240419	130900	2251747480	17950	17950	17950	17950	9
412	20240419	130800	2251585930	17950	17950	17950	17950	89
413	20240419	130700	2249988380	17950	17950	17950	17950	61
414	20240419	130600	2248893430	17950	17950	17950	17950	87
415	20240419	130500	2247331780	17950	17940	17950	17940	100
416	20240419	130400	2245536840	17950	17940	17950	17940	131
417	20240419	130300	2243185810	17950	17950	17950	17950	0
418	20240419	130200	2243185810	17950	17950	17950	17950	35
419	20240419	130100	2242557560	17950	17910	17950	17910	243
420	20240419	130000	2238199690	17900	17900	17900	17900	51
421	20240419	125900	2237286790	17860	17860	17860	17860	4
422	20240419	125800	2237215350	17810	17850	17860	17810	323
423	20240419	125700	2231458480	17830	17840	17840	17830	108
424	20240419	125600	2229532250	17830	17840	17840	17830	10
425	20240419	125500	2229353900	17840	17840	17840	17840	21
426	20240419	125400	2228979260	17830	17810	17830	17810	11
427	20240419	125300	2228783330	17820	17820	17820	17820	30
428	20240419	125200	2228248730	17810	17810	17810	17810	0
429	20240419	125100	2228248730	17810	17820	17820	17810	258
430	20240419	125000	2223653740	17810	17850	17850	17810	182
431	20240419	124900	2220411120	17850	17820	17850	17810	372
432	20240419	124800	2213783780	17850	17850	17850	17850	172
433	20240419	124700	2210713580	17820	17820	17820	17820	32
434	20240419	124600	2210143340	17820	17820	17820	17820	5
435	20240419	124500	2210054240	17810	17810	17810	17810	56
436	20240419	124400	2209056880	17800	17810	17810	17800	775
437	20240419	124300	2195261800	17810	17810	17820	17810	162
438	20240419	124200	2192376570	17810	17810	17820	17810	270
439	20240419	124100	2187565870	17820	17850	17850	17820	366
440	20240419	124000	2181040750	17820	17850	17850	17820	298
441	20240419	123900	2175728290	17850	17870	17900	17850	524
442	20240419	123800	2166365570	17920	17920	17920	17920	65
443	20240419	123700	2165200770	17860	17860	17860	17860	0
444	20240419	123600	2165200770	17860	17960	17960	17860	136
445	20240419	123500	2162770810	17960	17880	17960	17740	964
446	20240419	123400	2145640330	17970	17940	17970	17930	47
447	20240419	123300	2144796320	17940	17910	17940	17880	108
448	20240419	123200	2142862010	17910	17880	17910	17830	420
449	20240419	123100	2135364200	17900	17900	17900	17900	50
450	20240419	123000	2134469200	17900	17800	17900	17800	184
451	20240419	122900	2131180850	17800	17800	17800	17800	1
452	20240419	122800	2131163050	17770	17760	17770	17760	23
453	20240419	122700	2130754460	17760	17800	17800	17750	289
454	20240419	122600	2125615130	17850	17790	17850	17790	76
455	20240419	122500	2124262920	17790	17790	17800	17790	693
456	20240419	122400	2111928540	17780	17770	17780	17770	157
457	20240419	122300	2109137470	17770	17740	17770	17740	154
458	20240419	122200	2106404130	17740	17780	17780	17740	9
459	20240419	122100	2106244390	17730	17730	17730	17730	249
460	20240419	122000	2101829620	17730	17720	17730	17710	545
461	20240419	121900	2092173820	17710	17730	17730	17710	61
462	20240419	121800	2091093060	17730	17730	17730	17720	745
463	20240419	121700	2077884390	17730	17730	17730	17730	0
464	20240419	121600	2077884390	17730	17730	17730	17730	52
465	20240419	121500	2076962430	17730	17730	17730	17730	12
466	20240419	121400	2076749670	17730	17690	17730	17690	1004
467	20240419	121300	2058981910	17690	17690	17690	17690	111
468	20240419	121200	2057018320	17690	17680	17690	17680	119
469	20240419	121100	2054914390	17670	17670	17680	17670	485
470	20240419	121000	2046344380	17670	17670	17670	17670	189
471	20240419	120900	2043004750	17670	17660	17670	17660	149
472	20240419	120800	2040372010	17660	17640	17660	17640	22
473	20240419	120700	2039983510	17640	17640	17640	17640	131
474	20240419	120600	2037672670	17640	17640	17640	17630	218
475	20240419	120500	2033827270	17640	17640	17640	17640	23
476	20240419	120400	2033421550	17630	17630	17660	17630	64
477	20240419	120300	2032292800	17600	17600	17600	17600	0
478	20240419	120200	2032292800	17600	17580	17600	17570	2609
479	20240419	120100	1986411200	17570	17580	17580	17560	375
480	20240419	120000	1979822330	17580	17580	17580	17580	15
481	20240419	115900	1979558630	17560	17560	17560	17560	21
482	20240419	115800	1979189870	17560	17580	17580	17560	123
483	20240419	115700	1977028530	17580	17580	17580	17580	174
484	20240419	115600	1973969610	17580	17580	17580	17580	68
485	20240419	115500	1972774170	17580	17560	17590	17560	23
486	20240419	115400	1972370040	17560	17560	17560	17560	1
487	20240419	115300	1972352480	17520	17520	17520	17520	0
488	20240419	115200	1972352480	17520	17510	17550	17510	321
489	20240419	115100	1966729940	17510	17510	17600	17500	239
490	20240419	115000	1962545720	17600	17530	17600	17500	1050
491	20240419	114900	1944163070	17510	17520	17530	17510	1371
492	20240419	114800	1920156390	17520	17520	17520	17520	141
493	20240419	114700	1917686070	17520	17510	17520	17510	131
494	20240419	114600	1915391950	17520	17520	17520	17510	195
495	20240419	114500	1911977390	17520	17520	17530	17520	998
496	20240419	114400	1894492280	17530	17550	17550	17530	539
497	20240419	114300	1885039350	17550	17550	17550	17550	16
498	20240419	114200	1884758550	17550	17630	17630	17530	1152
499	20240419	114100	1864553130	17640	17540	17640	17540	255
500	20240419	114000	1860077380	17540	17550	17550	17540	464
501	20240419	113900	1851938300	17550	17650	17650	17550	312
502	20240419	113800	1846460310	17650	17570	17650	17570	303
503	20240419	113700	1841134820	17570	17570	17570	17570	2
504	20240419	113600	1841099680	17550	17570	17580	17550	981
505	20240419	113500	1823863690	17580	17580	17580	17580	91
506	20240419	113400	1822263910	17580	17580	17580	17580	297
507	20240419	113300	1817042650	17640	17660	17660	17640	265
508	20240419	113200	1812367370	17680	17530	17680	17530	184
509	20240419	113100	1809137200	17530	17550	17550	17520	173
510	20240419	113000	1806104130	17520	17590	17590	17520	243
511	20240419	112900	1801836810	17590	17660	17660	17590	78
512	20240419	112800	1800460110	17690	17600	17690	17580	1342
513	20240419	112700	1776829440	17580	17580	17580	17580	107
514	20240419	112600	1774948380	17500	17510	17510	17500	575
515	20240419	112500	1764883060	17510	17510	17580	17500	6082
516	20240419	112400	1658414460	17500	17510	17580	17500	4954
517	20240419	112300	1571662210	17510	17550	17580	17510	434
518	20240419	112200	1564045960	17580	17580	17580	17580	17
519	20240419	112100	1563747100	17600	17510	17600	17510	623
520	20240419	112000	1552808370	17510	17510	17520	17510	593
521	20240419	111900	1542423940	17580	17530	17580	17510	2327
522	20240419	111800	1501668450	17530	17550	17550	17530	862
523	20240419	111700	1486554970	17550	17550	17560	17550	160
524	20240419	111600	1483746220	17550	17560	17560	17550	1983
525	20240419	111500	1448932990	17600	17580	17600	17560	906
526	20240419	111400	1433008050	17580	17600	17600	17580	206
527	20240419	111300	1429384310	17600	17600	17650	17600	543
528	20240419	111200	1419827420	17590	17600	17600	17590	387
529	20240419	111100	1413018820	17600	17610	17610	17600	499
530	20240419	111000	1404236340	17600	17600	17600	17590	362
531	20240419	110900	1397866340	17600	17620	17620	17600	1572
532	20240419	110800	1370198580	17600	17610	17610	17600	710
533	20240419	110700	1357699570	17610	17630	17630	17610	108
534	20240419	110600	1355797670	17610	17660	17660	17610	1669
535	20240419	110500	1326390300	17660	17630	17660	17630	156
536	20240419	110400	1323637170	17630	17680	17680	17630	1913
537	20240419	110300	1289876560	17680	17680	17680	17680	29
538	20240419	110200	1289363840	17670	17680	17730	17660	536
539	20240419	110100	1279891310	17670	17680	17690	17670	995
540	20240419	110000	1262298200	17680	17730	17730	17680	1711
541	20240419	105900	1232015210	17730	17750	17750	17730	139
542	20240419	105800	1229549630	17800	17740	17800	17740	861
543	20240419	105700	1214239370	17740	17800	17800	17740	3777
544	20240419	105600	1147039690	17810	17810	17810	17800	81
545	20240419	105500	1145597670	17800	17810	17810	17800	258
546	20240419	105400	1141003890	17810	17810	17810	17800	138
547	20240419	105300	1138546120	17810	17820	17830	17800	720
548	20240419	105200	1125727710	17830	17860	17880	17830	669
549	20240419	105100	1113797220	17860	17840	17860	17840	2378
550	20240419	105000	1071339820	17830	17820	17830	17800	419
551	20240419	104900	1063874870	17820	17850	17850	17820	249
552	20240419	104800	1059434680	17840	17850	17850	17840	51
553	20240419	104700	1058524540	17840	17860	17860	17840	5692
554	20240419	104600	956914550	17860	17870	17870	17860	123
555	20240419	104500	954716780	17870	17880	17880	17870	497
556	20240419	104400	945831620	17880	17890	17890	17880	208
557	20240419	104300	942112560	17890	17890	17890	17880	261
558	20240419	104200	937443510	17890	17890	17900	17890	322
559	20240419	104100	931682910	17900	17900	17900	17900	136
560	20240419	104000	929248510	17920	17900	17920	17900	39
561	20240419	103900	928549710	17900	17900	17900	17900	15
562	20240419	103800	928281210	17890	17890	17900	17890	554
563	20240419	103700	918369410	17890	17880	17890	17880	24
564	20240419	103600	917940120	17880	17880	17880	17880	9
565	20240419	103500	917779200	17880	17890	17890	17880	204
566	20240419	103400	914130760	17890	17890	17900	17890	308
567	20240419	103300	908620430	17890	17960	17960	17890	7644
568	20240419	103200	771618180	17950	17960	17960	17950	537
569	20240419	103100	761978960	17960	17970	17970	17950	468
570	20240419	103000	753577070	17970	17970	17970	17970	107
571	20240419	102900	751654280	17970	17990	17990	17950	1002
572	20240419	102800	733662820	18000	18040	18040	17970	146
573	20240419	102700	731029880	17970	17970	17970	17970	1
574	20240419	102600	731011910	17960	17960	17960	17960	0
575	20240419	102500	731011910	17960	17960	17960	17960	0
576	20240419	102400	731011910	17960	17970	17970	17960	492
577	20240419	102300	722174040	17970	17980	17980	17970	1053
578	20240419	102200	703243940	18050	18050	18060	18050	16
579	20240419	102100	702955060	17980	18010	18010	17980	3734
580	20240419	102000	635792130	18050	18050	18050	18050	1
581	20240419	101900	635774080	18060	18060	18060	18060	0
582	20240419	101800	635774080	18060	18080	18090	18060	15
583	20240419	101700	635503050	18090	18050	18090	18000	3142
584	20240419	101600	578928790	18050	18060	18060	18050	141
585	20240419	101500	576383730	18090	18050	18090	18050	4
586	20240419	101400	576311490	18050	18050	18050	18050	32
587	20240419	101300	575733890	18050	18060	18060	18050	560
588	20240419	101200	565625290	18050	18050	18050	18010	214
589	20240419	101100	561770620	18010	18010	18010	18010	10
590	20240419	101000	561590520	18010	18010	18010	18010	243
591	20240419	100900	557214090	18010	18020	18020	18010	926
592	20240419	100800	540535620	18020	18080	18080	18020	23
593	20240419	100700	540121070	18020	18050	18050	18020	741
594	20240419	100600	526759910	18050	18050	18050	18050	50
595	20240419	100500	525857410	18050	18070	18070	18050	458
596	20240419	100400	517586680	18080	18090	18090	18080	76
597	20240419	100300	516212530	18090	18100	18100	18090	116
598	20240419	100200	514113620	18100	18110	18110	18100	287
599	20240419	100100	508917950	18120	18130	18130	18120	10
600	20240419	100000	508736660	18130	18180	18180	18130	4
601	20240419	095900	508664040	18180	18190	18190	18180	10
602	20240419	095800	508482230	18110	18120	18120	18110	571
603	20240419	095700	498138620	18120	18190	18190	18120	368
604	20240419	095600	491469060	18190	18160	18190	18160	339
605	20240419	095500	485312700	18160	18160	18160	18160	212
606	20240419	095400	481462780	18160	18160	18160	18160	10
607	20240419	095300	481281180	18100	18100	18100	18100	3
608	20240419	095200	481226880	18090	18110	18110	18040	225
609	20240419	095100	477161080	18110	18140	18140	18110	117
610	20240419	095000	475041210	18140	18160	18160	18140	86
611	20240419	094900	473480590	18150	18160	18160	18150	314
612	20240419	094800	467780830	18160	18170	18170	18160	16
613	20240419	094700	467490140	18170	18190	18190	18170	194
614	20240419	094600	463963880	18190	18210	18210	18190	76
615	20240419	094500	462581130	18210	18210	18210	18210	15
616	20240419	094400	462307980	18210	18210	18210	18210	62
617	20240419	094300	461178960	18210	18210	18210	18200	32
618	20240419	094200	460596340	18230	18230	18230	18230	71
619	20240419	094100	459302010	18230	18100	18240	18100	1420
620	20240419	094000	433561910	18100	18120	18120	18100	171
621	20240419	093900	430466790	18100	18120	18120	18100	118
622	20240419	093800	428330090	18120	18110	18120	18110	15
623	20240419	093700	428058380	18120	18110	18120	18110	30
624	20240419	093600	427514830	18110	18040	18110	18010	301
625	20240419	093500	422076950	18000	18000	18000	18000	50
626	20240419	093400	421176950	18000	17990	18030	17990	474
627	20240419	093300	412639300	17990	17990	18020	17990	44
628	20240419	093200	411847550	18030	18020	18030	17990	211
629	20240419	093100	408050180	18020	18030	18030	17990	995
630	20240419	093000	390146660	18000	18000	18030	18000	537
631	20240419	092900	380480600	18000	18010	18010	17990	816
632	20240419	092800	365793710	18030	18030	18030	18030	14
633	20240419	092700	365541290	18030	18000	18030	18000	84
634	20240419	092600	364028390	18000	17990	18000	17980	541
635	20240419	092500	354295830	17990	18040	18040	17990	365
636	20240419	092400	347726430	18040	18050	18050	17960	39
637	20240419	092300	347025640	17960	18050	18050	17950	112
638	20240419	092200	345013970	17960	18000	18050	17950	512
639	20240419	092100	335804470	18050	18040	18050	18040	157
640	20240419	092000	332971960	18040	18040	18040	18040	4
641	20240419	091900	332899800	18050	18000	18050	17990	36
642	20240419	091800	332250770	18050	18000	18050	17980	795
643	20240419	091700	317954650	18000	17990	18000	17990	420
644	20240419	091600	310398540	17990	18000	18000	17930	590
645	20240419	091500	299794210	18000	17950	18000	17930	1638
646	20240419	091400	270393110	17940	17940	17980	17930	1958
647	20240419	091300	235278690	17930	17970	17970	17920	639
648	20240419	091200	223814460	17980	18010	18010	17980	1111
649	20240419	091100	203816970	18010	18050	18050	18010	1459
650	20240419	091000	177523150	18030	18110	18110	18030	720
651	20240419	090900	164513690	18130	18130	18130	18100	158
652	20240419	090800	161650360	18130	18220	18220	18120	1622
653	20240419	090700	132141660	18250	18280	18280	18220	842
654	20240419	090600	116769480	18280	18340	18340	18280	963
655	20240419	090500	99133250	18340	18480	18490	18340	901
656	20240419	090400	82536330	18490	18450	18490	18440	418
657	20240419	090300	74824440	18370	18370	18370	18300	818
658	20240419	090200	59800860	18370	18370	18370	18280	324
659	20240419	090100	53852230	18260	18370	18370	18250	357
660	20240419	090000	47321120	18370	18370	18370	18370	2576