KissMeData/111380/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195600	1798352960	19170	19170	19170	19170	1310
3	20240417	195500	1798352960	19170	19170	19170	19170	0
4	20240417	195400	1798352960	19170	19170	19170	19170	0
5	20240417	195300	1798352960	19170	19170	19170	19170	0
6	20240417	195200	1798352960	19170	19170	19170	19170	0
7	20240417	195100	1798352960	19170	19170	19170	19170	0
8	20240417	195000	1798352960	19170	19170	19170	19170	0
9	20240417	194900	1798352960	19170	19170	19170	19170	0
10	20240417	194800	1798352960	19170	19170	19170	19170	0
11	20240417	194700	1798352960	19170	19170	19170	19170	0
12	20240417	194600	1798352960	19170	19170	19170	19170	0
13	20240417	194500	1798352960	19170	19170	19170	19170	0
14	20240417	194400	1798352960	19170	19170	19170	19170	0
15	20240417	194300	1798352960	19170	19170	19170	19170	0
16	20240417	194200	1798352960	19170	19170	19170	19170	0
17	20240417	194100	1798352960	19170	19170	19170	19170	0
18	20240417	194000	1798352960	19170	19170	19170	19170	0
19	20240417	193900	1798352960	19170	19170	19170	19170	0
20	20240417	193800	1798352960	19170	19170	19170	19170	0
21	20240417	193700	1798352960	19170	19170	19170	19170	0
22	20240417	193600	1798352960	19170	19170	19170	19170	0
23	20240417	193500	1798352960	19170	19170	19170	19170	0
24	20240417	193400	1798352960	19170	19170	19170	19170	0
25	20240417	193300	1798352960	19170	19170	19170	19170	0
26	20240417	193200	1798352960	19170	19170	19170	19170	0
27	20240417	193100	1798352960	19170	19170	19170	19170	0
28	20240417	193000	1798352960	19170	19170	19170	19170	0
29	20240417	192900	1798352960	19170	19170	19170	19170	0
30	20240417	192800	1798352960	19170	19170	19170	19170	0
31	20240417	192700	1798352960	19170	19170	19170	19170	0
32	20240417	192600	1798352960	19170	19170	19170	19170	1310
33	20240417	192500	1798352960	19170	19170	19170	19170	0
34	20240417	192400	1798352960	19170	19170	19170	19170	0
35	20240417	192300	1798352960	19170	19170	19170	19170	0
36	20240417	192200	1798352960	19170	19170	19170	19170	0
37	20240417	192100	1798352960	19170	19170	19170	19170	0
38	20240417	192000	1798352960	19170	19170	19170	19170	0
39	20240417	191900	1798352960	19170	19170	19170	19170	0
40	20240417	191800	1798352960	19170	19170	19170	19170	0
41	20240417	191700	1798352960	19170	19170	19170	19170	0
42	20240417	191600	1798352960	19170	19170	19170	19170	0
43	20240417	191500	1798352960	19170	19170	19170	19170	0
44	20240417	191400	1798352960	19170	19170	19170	19170	0
45	20240417	191300	1798352960	19170	19170	19170	19170	0
46	20240417	191200	1798352960	19170	19170	19170	19170	0
47	20240417	191100	1798352960	19170	19170	19170	19170	0
48	20240417	191000	1798352960	19170	19170	19170	19170	0
49	20240417	190900	1798352960	19170	19170	19170	19170	0
50	20240417	190800	1798352960	19170	19170	19170	19170	0
51	20240417	190700	1798352960	19170	19170	19170	19170	0
52	20240417	190600	1798352960	19170	19170	19170	19170	0
53	20240417	190500	1798352960	19170	19170	19170	19170	0
54	20240417	190400	1798352960	19170	19170	19170	19170	0
55	20240417	190300	1798352960	19170	19170	19170	19170	0
56	20240417	190200	1798352960	19170	19170	19170	19170	0
57	20240417	190100	1798352960	19170	19170	19170	19170	0
58	20240417	190000	1798352960	19170	19170	19170	19170	0
59	20240417	185900	1798352960	19170	19170	19170	19170	0
60	20240417	185800	1798352960	19170	19170	19170	19170	0
61	20240417	185700	1798352960	19170	19170	19170	19170	0
62	20240417	185600	1798352960	19170	19170	19170	19170	1310
63	20240417	185500	1798352960	19170	19170	19170	19170	0
64	20240417	185400	1798352960	19170	19170	19170	19170	0
65	20240417	185300	1798352960	19170	19170	19170	19170	0
66	20240417	185200	1798352960	19170	19170	19170	19170	0
67	20240417	185100	1798352960	19170	19170	19170	19170	0
68	20240417	185000	1798352960	19170	19170	19170	19170	0
69	20240417	184900	1798352960	19170	19170	19170	19170	0
70	20240417	184800	1798352960	19170	19170	19170	19170	0
71	20240417	184700	1798352960	19170	19170	19170	19170	0
72	20240417	184600	1798352960	19170	19170	19170	19170	0
73	20240417	184500	1798352960	19170	19170	19170	19170	0
74	20240417	184400	1798352960	19170	19170	19170	19170	0
75	20240417	184300	1798352960	19170	19170	19170	19170	0
76	20240417	184200	1798352960	19170	19170	19170	19170	0
77	20240417	184100	1798352960	19170	19170	19170	19170	0
78	20240417	184000	1798352960	19170	19170	19170	19170	0
79	20240417	183900	1798352960	19170	19170	19170	19170	0
80	20240417	183800	1798352960	19170	19170	19170	19170	0
81	20240417	183700	1798352960	19170	19170	19170	19170	0
82	20240417	183600	1798352960	19170	19170	19170	19170	0
83	20240417	183500	1798352960	19170	19170	19170	19170	0
84	20240417	183400	1798352960	19170	19170	19170	19170	0
85	20240417	183300	1798352960	19170	19170	19170	19170	0
86	20240417	183200	1798352960	19170	19170	19170	19170	0
87	20240417	183100	1798352960	19170	19170	19170	19170	0
88	20240417	183000	1798352960	19170	19170	19170	19170	0
89	20240417	182900	1798352960	19170	19170	19170	19170	0
90	20240417	182800	1798352960	19170	19170	19170	19170	0
91	20240417	182700	1798352960	19170	19170	19170	19170	0
92	20240417	182600	1798352960	19170	19170	19170	19170	1310
93	20240417	182500	1798352960	19170	19170	19170	19170	0
94	20240417	182400	1798352960	19170	19170	19170	19170	0
95	20240417	182300	1798352960	19170	19170	19170	19170	0
96	20240417	182200	1798352960	19170	19170	19170	19170	0
97	20240417	182100	1798352960	19170	19170	19170	19170	0
98	20240417	182000	1798352960	19170	19170	19170	19170	0
99	20240417	181900	1798352960	19170	19170	19170	19170	0
100	20240417	181800	1798352960	19170	19170	19170	19170	0
101	20240417	181700	1798352960	19170	19170	19170	19170	0
102	20240417	181600	1798352960	19170	19170	19170	19170	0
103	20240417	181500	1798352960	19170	19170	19170	19170	0
104	20240417	181400	1798352960	19170	19170	19170	19170	0
105	20240417	181300	1798352960	19170	19170	19170	19170	0
106	20240417	181200	1798352960	19170	19170	19170	19170	0
107	20240417	181100	1798352960	19170	19170	19170	19170	0
108	20240417	181000	1798352960	19170	19170	19170	19170	0
109	20240417	180900	1798352960	19170	19170	19170	19170	0
110	20240417	180800	1798352960	19170	19170	19170	19170	0
111	20240417	180700	1798352960	19170	19170	19170	19170	0
112	20240417	180600	1798352960	19170	19170	19170	19170	0
113	20240417	180500	1798352960	19170	19170	19170	19170	0
114	20240417	180400	1798352960	19170	19170	19170	19170	0
115	20240417	180300	1798352960	19170	19170	19170	19170	0
116	20240417	180200	1798352960	19170	19170	19170	19170	0
117	20240417	180100	1798352960	19170	19170	19170	19170	0
118	20240417	180000	1798352960	19170	19170	19170	19170	0
119	20240417	175900	1798352960	19170	19170	19170	19170	0
120	20240417	175800	1798352960	19170	19170	19170	19170	0
121	20240417	175700	1798352960	19170	19170	19170	19170	0
122	20240417	175600	1798352960	19170	19170	19170	19170	1310
123	20240417	175500	1798352960	19170	19170	19170	19170	0
124	20240417	175400	1798352960	19170	19170	19170	19170	0
125	20240417	175300	1798352960	19170	19170	19170	19170	0
126	20240417	175200	1798352960	19170	19170	19170	19170	0
127	20240417	175100	1798352960	19170	19170	19170	19170	0
128	20240417	175000	1798352960	19170	19170	19170	19170	0
129	20240417	174900	1798352960	19170	19170	19170	19170	0
130	20240417	174800	1798352960	19170	19170	19170	19170	0
131	20240417	174700	1798352960	19170	19170	19170	19170	0
132	20240417	174600	1798352960	19170	19170	19170	19170	0
133	20240417	174500	1798352960	19170	19170	19170	19170	0
134	20240417	174400	1798352960	19170	19170	19170	19170	0
135	20240417	174300	1798352960	19170	19170	19170	19170	0
136	20240417	174200	1798352960	19170	19170	19170	19170	0
137	20240417	174100	1798352960	19170	19170	19170	19170	0
138	20240417	174000	1798352960	19170	19170	19170	19170	0
139	20240417	173900	1798352960	19170	19170	19170	19170	0
140	20240417	173800	1798352960	19170	19170	19170	19170	0
141	20240417	173700	1798352960	19170	19170	19170	19170	0
142	20240417	173600	1798352960	19170	19170	19170	19170	0
143	20240417	173500	1798352960	19170	19170	19170	19170	0
144	20240417	173400	1798352960	19170	19170	19170	19170	0
145	20240417	173300	1798352960	19170	19170	19170	19170	0
146	20240417	173200	1798352960	19170	19170	19170	19170	0
147	20240417	173100	1798352960	19170	19170	19170	19170	0
148	20240417	173000	1798352960	19170	19170	19170	19170	0
149	20240417	172900	1798352960	19170	19170	19170	19170	0
150	20240417	172800	1798352960	19170	19170	19170	19170	0
151	20240417	172700	1798352960	19170	19170	19170	19170	0
152	20240417	172600	1798352960	19170	19170	19170	19170	1310
153	20240417	172500	1798352960	19170	19170	19170	19170	0
154	20240417	172400	1798352960	19170	19170	19170	19170	0
155	20240417	172300	1798352960	19170	19170	19170	19170	0
156	20240417	172200	1798352960	19170	19170	19170	19170	0
157	20240417	172100	1798352960	19170	19170	19170	19170	0
158	20240417	172000	1798352960	19170	19170	19170	19170	0
159	20240417	171900	1798352960	19170	19170	19170	19170	0
160	20240417	171800	1798352960	19170	19170	19170	19170	0
161	20240417	171700	1798352960	19170	19170	19170	19170	0
162	20240417	171600	1798352960	19170	19170	19170	19170	0
163	20240417	171500	1798352960	19170	19170	19170	19170	0
164	20240417	171400	1798352960	19170	19170	19170	19170	0
165	20240417	171300	1798352960	19170	19170	19170	19170	0
166	20240417	171200	1798352960	19170	19170	19170	19170	0
167	20240417	171100	1798352960	19170	19170	19170	19170	0
168	20240417	171000	1798352960	19170	19170	19170	19170	0
169	20240417	170900	1798352960	19170	19170	19170	19170	0
170	20240417	170800	1798352960	19170	19170	19170	19170	0
171	20240417	170700	1798352960	19170	19170	19170	19170	0
172	20240417	170600	1798352960	19170	19170	19170	19170	0
173	20240417	170500	1798352960	19170	19170	19170	19170	0
174	20240417	170400	1798352960	19170	19170	19170	19170	0
175	20240417	170300	1798352960	19170	19170	19170	19170	0
176	20240417	170200	1798352960	19170	19170	19170	19170	0
177	20240417	170100	1798352960	19170	19170	19170	19170	0
178	20240417	170000	1798352960	19170	19170	19170	19170	0
179	20240417	165900	1798352960	19170	19170	19170	19170	0
180	20240417	165800	1798352960	19170	19170	19170	19170	0
181	20240417	165700	1798352960	19170	19170	19170	19170	0
182	20240417	165600	1798352960	19170	19170	19170	19170	1310
183	20240417	165500	1798352960	19170	19170	19170	19170	0
184	20240417	165400	1798352960	19170	19170	19170	19170	0
185	20240417	165300	1798352960	19170	19170	19170	19170	0
186	20240417	165200	1798352960	19170	19170	19170	19170	0
187	20240417	165100	1798352960	19170	19170	19170	19170	0
188	20240417	165000	1798352960	19170	19170	19170	19170	0
189	20240417	164900	1798352960	19170	19170	19170	19170	0
190	20240417	164800	1798352960	19170	19170	19170	19170	0
191	20240417	164700	1798352960	19170	19170	19170	19170	0
192	20240417	164600	1798352960	19170	19170	19170	19170	0
193	20240417	164500	1798352960	19170	19170	19170	19170	0
194	20240417	164400	1798352960	19170	19170	19170	19170	0
195	20240417	164300	1798352960	19170	19170	19170	19170	0
196	20240417	164200	1798352960	19170	19170	19170	19170	0
197	20240417	164100	1798352960	19170	19170	19170	19170	0
198	20240417	164000	1798352960	19170	19170	19170	19170	0
199	20240417	163900	1798352960	19170	19170	19170	19170	0
200	20240417	163800	1798352960	19170	19170	19170	19170	0
201	20240417	163700	1798352960	19170	19170	19170	19170	0
202	20240417	163600	1798352960	19170	19170	19170	19170	0
203	20240417	163500	1798352960	19170	19170	19170	19170	0
204	20240417	163400	1798352960	19170	19170	19170	19170	0
205	20240417	163300	1798352960	19170	19170	19170	19170	0
206	20240417	163200	1798352960	19170	19170	19170	19170	0
207	20240417	163100	1798352960	19170	19170	19170	19170	0
208	20240417	163000	1798352960	19170	19170	19170	19170	0
209	20240417	162900	1798352960	19170	19170	19170	19170	0
210	20240417	162800	1798352960	19170	19170	19170	19170	0
211	20240417	162700	1798352960	19170	19170	19170	19170	0
212	20240417	162600	1798352960	19170	19170	19170	19170	1310
213	20240417	162500	1798352960	19170	19170	19170	19170	0
214	20240417	162400	1798352960	19170	19170	19170	19170	0
215	20240417	162300	1798352960	19170	19170	19170	19170	0
216	20240417	162200	1798352960	19170	19170	19170	19170	0
217	20240417	162100	1798352960	19170	19170	19170	19170	0
218	20240417	162000	1798352960	19170	19170	19170	19170	0
219	20240417	161900	1798352960	19170	19170	19170	19170	0
220	20240417	161800	1798352960	19170	19170	19170	19170	0
221	20240417	161700	1798352960	19170	19170	19170	19170	0
222	20240417	161600	1798352960	19170	19170	19170	19170	0
223	20240417	161500	1798352960	19170	19170	19170	19170	0
224	20240417	161400	1798352960	19170	19170	19170	19170	0
225	20240417	161300	1798352960	19170	19170	19170	19170	0
226	20240417	161200	1798352960	19170	19170	19170	19170	0
227	20240417	161100	1798352960	19170	19170	19170	19170	0
228	20240417	161000	1798352960	19170	19170	19170	19170	0
229	20240417	160900	1798352960	19170	19170	19170	19170	0
230	20240417	160800	1798352960	19170	19170	19170	19170	0
231	20240417	160700	1798352960	19170	19170	19170	19170	0
232	20240417	160600	1798352960	19170	19170	19170	19170	0
233	20240417	160500	1798352960	19170	19170	19170	19170	0
234	20240417	160400	1798352960	19170	19170	19170	19170	0
235	20240417	160300	1798352960	19170	19170	19170	19170	0
236	20240417	160200	1798352960	19170	19170	19170	19170	0
237	20240417	160100	1798352960	19170	19170	19170	19170	0
238	20240417	160000	1798352960	19170	19170	19170	19170	0
239	20240417	155900	1798352960	19170	19170	19170	19170	0
240	20240417	155800	1798352960	19170	19170	19170	19170	0
241	20240417	155700	1798352960	19170	19170	19170	19170	0
242	20240417	155600	1798352960	19170	19170	19170	19170	1310
243	20240417	155500	1798352960	19170	19170	19170	19170	0
244	20240417	155400	1798352960	19170	19170	19170	19170	0
245	20240417	155300	1798352960	19170	19170	19170	19170	0
246	20240417	155200	1798352960	19170	19170	19170	19170	0
247	20240417	155100	1798352960	19170	19170	19170	19170	0
248	20240417	155000	1798352960	19170	19170	19170	19170	0
249	20240417	154900	1798352960	19170	19170	19170	19170	0
250	20240417	154800	1798352960	19170	19170	19170	19170	0
251	20240417	154700	1798352960	19170	19170	19170	19170	0
252	20240417	154600	1798352960	19170	19170	19170	19170	0
253	20240417	154500	1798352960	19170	19170	19170	19170	0
254	20240417	154400	1798352960	19170	19170	19170	19170	0
255	20240417	154300	1798352960	19170	19170	19170	19170	0
256	20240417	154200	1798352960	19170	19170	19170	19170	0
257	20240417	154100	1798352960	19170	19170	19170	19170	0
258	20240417	154000	1798352960	19170	19170	19170	19170	0
259	20240417	153900	1798352960	19170	19170	19170	19170	0
260	20240417	153800	1798352960	19170	19170	19170	19170	0
261	20240417	153700	1798352960	19170	19170	19170	19170	0
262	20240417	153600	1798352960	19170	19170	19170	19170	0
263	20240417	153500	1798352960	19170	19170	19170	19170	0
264	20240417	153400	1798352960	19170	19170	19170	19170	0
265	20240417	153300	1798352960	19170	19170	19170	19170	0
266	20240417	153200	1798352960	19170	19170	19170	19170	0
267	20240417	153100	1798352960	19170	19170	19170	19170	0
268	20240417	153000	1798352960	19170	19170	19170	19170	1310
269	20240417	152900	1773240260	19230	19230	19230	19230	0
270	20240417	152800	1773240260	19230	19230	19230	19230	0
271	20240417	152700	1773240260	19230	19230	19230	19230	0
272	20240417	152600	1773240260	19230	19230	19230	19230	0
273	20240417	152500	1773240260	19230	19230	19230	19230	0
274	20240417	152400	1773240260	19230	19230	19230	19230	0
275	20240417	152300	1773240260	19230	19230	19230	19230	0
276	20240417	152200	1773240260	19230	19230	19230	19230	0
277	20240417	152100	1773240260	19230	19230	19230	19230	0
278	20240417	152000	1773240260	19230	19230	19230	19230	0
279	20240417	151900	1773240260	19230	19200	19230	19190	1280
280	20240417	151800	1748663370	19220	19230	19230	19220	7
281	20240417	151700	1748528780	19240	19240	19240	19230	33
282	20240417	151600	1747893870	19240	19240	19240	19240	31
283	20240417	151500	1747297430	19220	19240	19240	19220	183
284	20240417	151400	1743779330	19250	19280	19280	19240	248
285	20240417	151300	1739004440	19280	19260	19290	19260	139
286	20240417	151200	1736326950	19260	19250	19260	19250	33
287	20240417	151100	1735691510	19260	19260	19260	19260	19
288	20240417	151000	1735325570	19260	19240	19260	19230	35
289	20240417	150900	1734651820	19260	19260	19260	19260	12
290	20240417	150800	1734420700	19230	19240	19260	19230	127
291	20240417	150700	1731977050	19230	19260	19260	19230	22
292	20240417	150600	1731553680	19260	19250	19260	19250	189
293	20240417	150500	1727913790	19260	19260	19260	19260	27
294	20240417	150400	1727393770	19260	19260	19260	19260	20
295	20240417	150300	1727008570	19260	19260	19260	19260	3
296	20240417	150200	1726950790	19260	19260	19260	19260	19
297	20240417	150100	1726584850	19260	19260	19260	19230	74
298	20240417	150000	1725161200	19260	19290	19290	19250	465
299	20240417	145900	1716207760	19290	19300	19300	19290	12
300	20240417	145800	1715976170	19310	19290	19310	19290	621
301	20240417	145700	1703991230	19290	19290	19290	19290	37
302	20240417	145600	1703277500	19300	19290	19300	19290	26
303	20240417	145500	1702775750	19290	19230	19290	19220	566
304	20240417	145400	1691896050	19300	19250	19300	19250	1982
305	20240417	145300	1653741600	19230	19270	19280	19200	1362
306	20240417	145200	1627566430	19270	19290	19290	19240	47
307	20240417	145100	1626660560	19290	19250	19290	19240	1090
308	20240417	145000	1605678290	19250	19280	19280	19250	1356
309	20240417	144900	1579570700	19280	19300	19300	19280	988
310	20240417	144800	1560503260	19310	19310	19310	19310	0
311	20240417	144700	1560503260	19310	19310	19310	19310	21
312	20240417	144600	1560097750	19310	19310	19310	19310	71
313	20240417	144500	1558726740	19310	19310	19310	19310	12
314	20240417	144400	1558495020	19290	19280	19290	19280	83
315	20240417	144300	1556894080	19290	19330	19330	19290	713
316	20240417	144200	1543128510	19330	19350	19360	19330	2143
317	20240417	144100	1501692100	19370	19370	19370	19370	18
318	20240417	144000	1501343440	19380	19380	19380	19380	1
319	20240417	143900	1501324060	19380	19330	19380	19330	1838
320	20240417	143800	1465789070	19330	19330	19330	19330	510
321	20240417	143700	1455930770	19320	19380	19380	19320	1034
322	20240417	143600	1435922610	19380	19440	19440	19380	9
323	20240417	143500	1435748040	19440	19440	19440	19440	45
324	20240417	143400	1434873240	19440	19440	19440	19440	0
325	20240417	143300	1434873240	19440	19440	19440	19440	17
326	20240417	143200	1434542760	19380	19380	19380	19380	23
327	20240417	143100	1434097020	19360	19350	19440	19350	144
328	20240417	143000	1431309150	19350	19340	19370	19340	227
329	20240417	142900	1426916710	19340	19440	19440	19340	423
330	20240417	142800	1418718930	19440	19440	19440	19440	0
331	20240417	142700	1418718930	19440	19440	19440	19440	20
332	20240417	142600	1418330130	19410	19410	19410	19410	0
333	20240417	142500	1418330130	19410	19390	19410	19390	1343
334	20240417	142400	1392267710	19390	19390	19390	19390	0
335	20240417	142300	1392267710	19390	19400	19400	19390	27
336	20240417	142200	1391744040	19410	19410	19410	19410	0
337	20240417	142100	1391744040	19410	19410	19410	19410	37
338	20240417	142000	1391025870	19410	19410	19410	19410	0
339	20240417	141900	1391025870	19410	19360	19420	19330	527
340	20240417	141800	1380833280	19360	19440	19440	19360	404
341	20240417	141700	1373001720	19450	19450	19450	19450	1519
342	20240417	141600	1343457170	19450	19460	19460	19450	142
343	20240417	141500	1340694720	19460	19460	19460	19460	107
344	20240417	141400	1338612500	19460	19460	19460	19460	0
345	20240417	141300	1338612500	19460	19460	19460	19460	0
346	20240417	141200	1338612500	19460	19460	19460	19460	0
347	20240417	141100	1338612500	19460	19460	19460	19460	0
348	20240417	141000	1338612500	19460	19460	19460	19460	0
349	20240417	140900	1338612500	19460	19480	19480	19460	208
350	20240417	140800	1334564700	19490	19490	19490	19490	0
351	20240417	140700	1334564700	19490	19490	19490	19490	229
352	20240417	140600	1330101490	19470	19470	19470	19470	409
353	20240417	140500	1322138260	19460	19460	19460	19460	0
354	20240417	140400	1322138260	19460	19460	19460	19460	200
355	20240417	140300	1318246260	19460	19460	19460	19460	0
356	20240417	140200	1318246260	19460	19470	19500	19460	275
357	20240417	140100	1312887260	19450	19450	19450	19450	0
358	20240417	140000	1312887260	19450	19480	19480	19440	347
359	20240417	135900	1306136300	19490	19490	19490	19490	0
360	20240417	135800	1306136300	19490	19490	19490	19490	0
361	20240417	135700	1306136300	19490	19460	19490	19450	20
362	20240417	135600	1305747230	19500	19510	19510	19470	11
363	20240417	135500	1305532920	19520	19520	19520	19520	0
364	20240417	135400	1305532920	19520	19520	19520	19520	0
365	20240417	135300	1305532920	19520	19530	19540	19520	5
366	20240417	135200	1305435270	19610	19500	19610	19500	1567
367	20240417	135100	1274734400	19430	19410	19430	19410	114
368	20240417	135000	1272520360	19410	19410	19410	19410	2
369	20240417	134900	1272481540	19400	19400	19400	19400	12
370	20240417	134800	1272248740	19330	19330	19330	19330	4
371	20240417	134700	1272171420	19330	19370	19370	19330	606
372	20240417	134600	1260451860	19370	19410	19410	19370	39
373	20240417	134500	1259695460	19410	19390	19410	19390	90
374	20240417	134400	1257949370	19390	19390	19390	19390	26
375	20240417	134300	1257445230	19400	19300	19400	19300	1456
376	20240417	134200	1229331270	19310	19310	19320	19310	167
377	20240417	134100	1226106420	19370	19340	19370	19310	382
378	20240417	134000	1218725310	19340	19420	19420	19340	120
379	20240417	133900	1216401850	19420	19420	19420	19420	10
380	20240417	133800	1216207650	19420	19420	19420	19420	24
381	20240417	133700	1215741570	19410	19410	19410	19410	10
382	20240417	133600	1215547470	19400	19400	19410	19400	4
383	20240417	133500	1215469860	19410	19450	19450	19400	84
384	20240417	133400	1213839140	19450	19450	19450	19450	11
385	20240417	133300	1213625190	19450	19450	19450	19450	63
386	20240417	133200	1212399840	19460	19460	19470	19460	4
387	20240417	133100	1212321990	19480	19470	19480	19470	614
388	20240417	133000	1200362510	19460	19460	19460	19460	2
389	20240417	132900	1200323590	19460	19420	19470	19420	4
390	20240417	132800	1200245780	19450	19450	19450	19450	20
391	20240417	132700	1199856780	19450	19450	19450	19450	5
392	20240417	132600	1199759530	19420	19410	19420	19390	21
393	20240417	132500	1199352120	19400	19440	19450	19400	73
394	20240417	132400	1197934780	19450	19450	19450	19430	128
395	20240417	132300	1195445200	19450	19470	19470	19410	67
396	20240417	132200	1194141360	19460	19440	19470	19410	149
397	20240417	132100	1191244730	19450	19450	19450	19450	0
398	20240417	132000	1191244730	19450	19440	19450	19410	42
399	20240417	131900	1190427880	19440	19440	19440	19440	35
400	20240417	131800	1189747480	19440	19420	19440	19420	28
401	20240417	131700	1189203510	19420	19360	19420	19360	709
402	20240417	131600	1175462480	19350	19340	19350	19340	33
403	20240417	131500	1174824240	19360	19360	19360	19360	10
404	20240417	131400	1174630640	19320	19320	19320	19320	0
405	20240417	131300	1174630640	19320	19320	19320	19320	0
406	20240417	131200	1174630640	19320	19320	19320	19320	1
407	20240417	131100	1174611320	19300	19380	19450	19300	765
408	20240417	131000	1159832250	19390	19370	19390	19370	5
409	20240417	130900	1159735350	19360	19350	19360	19350	6
410	20240417	130800	1159619240	19340	19340	19340	19340	0
411	20240417	130700	1159619240	19340	19330	19340	19330	11
412	20240417	130600	1159406510	19310	19310	19310	19310	0
413	20240417	130500	1159406510	19310	19350	19350	19310	229
414	20240417	130400	1154981290	19350	19410	19420	19350	451
415	20240417	130300	1146234190	19410	19450	19450	19410	37
416	20240417	130200	1145515130	19450	19450	19450	19450	13
417	20240417	130100	1145262280	19450	19450	19450	19450	0
418	20240417	130000	1145262280	19450	19450	19450	19450	17
419	20240417	125900	1144931630	19450	19480	19480	19450	512
420	20240417	125800	1134965480	19480	19480	19480	19480	3
421	20240417	125700	1134907040	19480	19490	19490	19480	3
422	20240417	125600	1134848580	19490	19510	19510	19490	10
423	20240417	125500	1134653530	19510	19510	19510	19510	4
424	20240417	125400	1134575490	19510	19510	19510	19510	20
425	20240417	125300	1134185290	19510	19510	19510	19510	1
426	20240417	125200	1134165780	19510	19510	19510	19510	1
427	20240417	125100	1134146270	19510	19510	19510	19510	0
428	20240417	125000	1134146270	19510	19510	19510	19510	77
429	20240417	124900	1132644000	19520	19520	19520	19520	3
430	20240417	124800	1132585440	19460	19460	19460	19460	0
431	20240417	124700	1132585440	19460	19510	19510	19460	17
432	20240417	124600	1132254410	19520	19520	19520	19520	21
433	20240417	124500	1131844490	19520	19470	19520	19470	2000
434	20240417	124400	1092811160	19450	19480	19480	19450	101
435	20240417	124300	1090846640	19480	19480	19480	19480	3
436	20240417	124200	1090788200	19450	19450	19450	19450	0
437	20240417	124100	1090788200	19450	19480	19480	19450	52
438	20240417	124000	1089776680	19480	19480	19480	19480	1
439	20240417	123900	1089757200	19500	19500	19500	19500	0
440	20240417	123800	1089757200	19500	19500	19500	19500	0
441	20240417	123700	1089757200	19500	19450	19500	19450	300
442	20240417	123600	1083918900	19450	19450	19450	19450	12
443	20240417	123500	1083685500	19450	19450	19450	19450	17
444	20240417	123400	1083354850	19460	19460	19460	19460	1
445	20240417	123300	1083335390	19390	19360	19390	19360	179
446	20240417	123200	1079865990	19320	19320	19320	19320	47
447	20240417	123100	1078957950	19320	19380	19380	19310	1047
448	20240417	123000	1058726710	19390	19460	19480	19390	103
449	20240417	122900	1056726380	19480	19430	19480	19430	15
450	20240417	122800	1056434260	19410	19360	19410	19360	146
451	20240417	122700	1053606220	19350	19350	19350	19350	0
452	20240417	122600	1053606220	19350	19350	19350	19350	54
453	20240417	122500	1052561320	19310	19500	19500	19310	1924
454	20240417	122400	1015229300	19510	19510	19510	19510	15
455	20240417	122300	1014936650	19500	19500	19500	19500	5
456	20240417	122200	1014839150	19500	19500	19500	19500	1
457	20240417	122100	1014819650	19500	19500	19500	19500	3
458	20240417	122000	1014761150	19520	19500	19520	19500	2
459	20240417	121900	1014722130	19500	19510	19510	19500	1002
460	20240417	121800	995173130	19500	19500	19500	19500	1
461	20240417	121700	995153630	19510	19510	19510	19510	0
462	20240417	121600	995153630	19510	19510	19510	19510	1
463	20240417	121500	995134120	19510	19500	19510	19500	4
464	20240417	121400	995056090	19510	19510	19510	19510	0
465	20240417	121300	995056090	19510	19510	19510	19510	2
466	20240417	121200	995017070	19520	19520	19520	19520	7
467	20240417	121100	994880430	19520	19520	19520	19520	1
468	20240417	121000	994860910	19520	19520	19520	19520	0
469	20240417	120900	994860910	19520	19520	19520	19520	7
470	20240417	120800	994724270	19520	19520	19520	19520	1
471	20240417	120700	994704750	19520	19520	19520	19520	1
472	20240417	120600	994685230	19520	19520	19520	19520	1
473	20240417	120500	994665710	19520	19520	19520	19520	0
474	20240417	120400	994665710	19520	19520	19520	19520	2
475	20240417	120300	994626670	19520	19520	19520	19520	3
476	20240417	120200	994568110	19500	19500	19500	19500	104
477	20240417	120100	992540110	19520	19520	19520	19520	0
478	20240417	120000	992540110	19520	19490	19520	19490	47
479	20240417	115900	991623110	19490	19490	19490	19490	27
480	20240417	115800	991096880	19490	19490	19490	19490	337
481	20240417	115700	984528750	19490	19490	19490	19490	26
482	20240417	115600	984022010	19480	19500	19500	19480	60
483	20240417	115500	982852660	19480	19490	19490	19480	46
484	20240417	115400	981956480	19460	19460	19460	19440	586
485	20240417	115300	970558840	19460	19610	19610	19460	563
486	20240417	115200	959589460	19590	19590	19640	19590	161
487	20240417	115100	956434910	19590	19580	19590	19580	13
488	20240417	115000	956180260	19580	19580	19580	19580	1
489	20240417	114900	956160680	19550	19550	19550	19550	17
490	20240417	114800	955828330	19520	19520	19520	19520	21
491	20240417	114700	955418410	19480	19630	19630	19480	715
492	20240417	114600	941458040	19630	19630	19630	19630	28
493	20240417	114500	940908400	19620	19640	19640	19620	60
494	20240417	114400	939730390	19630	19670	19670	19630	100
495	20240417	114300	937764740	19680	19680	19680	19680	272
496	20240417	114200	932411780	19680	19680	19680	19680	48
497	20240417	114100	931467140	19680	19670	19680	19670	45
498	20240417	114000	930581890	19670	19670	19670	19660	47
499	20240417	113900	929657750	19660	19660	19660	19660	44
500	20240417	113800	928792710	19660	19650	19660	19650	36
501	20240417	113700	928085010	19640	19640	19640	19640	15
502	20240417	113600	927790410	19640	19640	19640	19640	28
503	20240417	113500	927240490	19640	19640	19640	19640	56
504	20240417	113400	926140650	19630	19640	19640	19630	81
505	20240417	113300	924550490	19640	19640	19640	19640	47
506	20240417	113200	923627410	19640	19640	19640	19640	33
507	20240417	113100	922979290	19630	19630	19630	19630	51
508	20240417	113000	921978160	19620	19630	19630	19620	63
509	20240417	112900	920741500	19630	19610	19630	19610	360
510	20240417	112800	913677540	19590	19590	19590	19590	13
511	20240417	112700	913422870	19580	19580	19580	19580	16
512	20240417	112600	913109590	19580	19580	19580	19580	68
513	20240417	112500	911778150	19580	19580	19580	19580	85
514	20240417	112400	910113850	19540	19540	19540	19540	68
515	20240417	112300	908785130	19540	19530	19540	19530	11
516	20240417	112200	908570200	19540	19500	19540	19500	106
517	20240417	112100	906499320	19500	19460	19500	19460	21
518	20240417	112000	906089860	19460	19430	19460	19420	111
519	20240417	111900	903933130	19420	19450	19460	19420	501
520	20240417	111800	894195950	19450	19610	19610	19450	305
521	20240417	111700	888242700	19620	19610	19630	19610	17
522	20240417	111600	887909140	19610	19580	19610	19580	42
523	20240417	111500	887085700	19570	19570	19570	19570	28
524	20240417	111400	886537740	19560	19570	19570	19560	23
525	20240417	111300	886087830	19580	19580	19580	19580	96
526	20240417	111200	884208150	19580	19540	19580	19540	17
527	20240417	111100	883875560	19560	19530	19560	19500	217
528	20240417	111000	879642110	19530	19530	19530	19530	50
529	20240417	110900	878665610	19560	19430	19560	19430	372
530	20240417	110800	871422830	19430	19620	19620	19430	1607
531	20240417	110700	840136180	19620	19620	19620	19620	22
532	20240417	110600	839704540	19640	19670	19670	19600	420
533	20240417	110500	831463710	19660	19670	19670	19660	60
534	20240417	110400	830284010	19670	19670	19670	19670	26
535	20240417	110300	829772590	19670	19670	19670	19670	20
536	20240417	110200	829379190	19670	19670	19670	19670	38
537	20240417	110100	828631730	19660	19670	19670	19650	148
538	20240417	110000	825723090	19680	19660	19680	19660	39
539	20240417	105900	824955670	19660	19660	19660	19660	484
540	20240417	105800	815440230	19660	19660	19660	19660	98
541	20240417	105700	813513550	19660	19660	19660	19660	10
542	20240417	105600	813316950	19660	19650	19660	19650	81
543	20240417	105500	811725150	19650	19640	19650	19640	21
544	20240417	105400	811312610	19640	19630	19640	19630	56
545	20240417	105300	810212950	19630	19640	19640	19630	26
546	20240417	105200	809702410	19640	19640	19640	19640	48
547	20240417	105100	808759690	19640	19640	19640	19640	26
548	20240417	105000	808249050	19640	19620	19640	19620	54
549	20240417	104900	807188510	19620	19630	19630	19620	19
550	20240417	104800	806815640	19640	19640	19640	19640	50
551	20240417	104700	805833640	19640	19640	19640	19620	62
552	20240417	104600	804616660	19620	19630	19630	19580	32
553	20240417	104500	803989090	19640	19660	19660	19640	66
554	20240417	104400	802691810	19650	19660	19660	19650	150
555	20240417	104300	799744210	19670	19670	19680	19670	79
556	20240417	104200	798190130	19660	19640	19670	19640	45
557	20240417	104100	797305400	19650	19620	19650	19620	28
558	20240417	104000	796755230	19630	19650	19650	19600	13
559	20240417	103900	796500050	19660	19650	19690	19650	82
560	20240417	103800	794887710	19690	19650	19700	19650	63
561	20240417	103700	793649630	19570	19510	19570	19450	195
562	20240417	103600	789846410	19510	19710	19710	19500	2711
563	20240417	103500	736698490	19700	19690	19700	19690	129
564	20240417	103400	734158240	19690	19790	19790	19690	1430
565	20240417	103300	705956600	19830	19780	19830	19780	103
566	20240417	103200	703919210	19830	19750	19830	19750	212
567	20240417	103100	699724770	19770	19820	19830	19700	2136
568	20240417	103000	657446240	19820	19790	19820	19790	578
569	20240417	102900	646001550	19800	19740	19800	19740	323
570	20240417	102800	639611810	19740	19730	19770	19730	148
571	20240417	102700	636688450	19720	19630	19720	19630	2352
572	20240417	102600	590410740	19630	19580	19630	19580	1120
573	20240417	102500	568443650	19580	19580	19580	19580	25
574	20240417	102400	567954150	19580	19550	19580	19550	168
575	20240417	102300	564669720	19550	19550	19550	19550	27
576	20240417	102200	564141870	19550	19540	19550	19540	170
577	20240417	102100	560819950	19540	19540	19540	19540	43
578	20240417	102000	559979730	19530	19500	19530	19500	36
579	20240417	101900	559276800	19500	19500	19500	19500	30
580	20240417	101800	558691800	19500	19500	19500	19490	54
581	20240417	101700	557639140	19500	19500	19500	19500	27
582	20240417	101600	557112640	19500	19500	19500	19500	59
583	20240417	101500	555962140	19500	19540	19540	19500	97
584	20240417	101400	554068520	19540	19540	19550	19540	1877
585	20240417	101300	517373400	19540	19530	19550	19520	880
586	20240417	101200	500171560	19550	19480	19550	19480	914
587	20240417	101100	482324720	19540	19590	19630	19540	738
588	20240417	101000	467887020	19600	19630	19640	19600	86
589	20240417	100900	466200450	19660	19660	19660	19630	174
590	20240417	100800	462783750	19640	19660	19660	19640	196
591	20240417	100700	458931610	19660	19600	19660	19600	2011
592	20240417	100600	419443990	19590	19620	19620	19590	79
593	20240417	100500	417895060	19620	19620	19630	19620	54
594	20240417	100400	416835570	19630	19620	19630	19620	86
595	20240417	100300	415147720	19620	19630	19630	19620	194
596	20240417	100200	411341340	19630	19630	19630	19630	177
597	20240417	100100	407866830	19630	19630	19630	19610	521
598	20240417	100000	397641180	19620	19580	19620	19580	244
599	20240417	095900	392854500	19610	19610	19610	19450	705
600	20240417	095800	379075010	19570	19600	19620	19570	234
601	20240417	095700	374486400	19570	19540	19570	19540	80
602	20240417	095600	372921310	19510	19470	19520	19450	235
603	20240417	095500	368344070	19470	19560	19580	19450	364
604	20240417	095400	361238910	19560	19610	19620	19560	511
605	20240417	095300	351221850	19610	19630	19630	19610	169
606	20240417	095200	347905270	19630	19630	19630	19630	322
607	20240417	095100	341584410	19630	19610	19630	19610	186
608	20240417	095000	337934500	19600	19520	19600	19520	1021
609	20240417	094900	317952950	19520	19510	19520	19500	194
610	20240417	094800	314167250	19510	19480	19510	19480	685
611	20240417	094700	300814380	19470	19480	19480	19470	212
612	20240417	094600	296684630	19480	19470	19480	19470	142
613	20240417	094500	293918960	19470	19480	19480	19470	149
614	20240417	094400	291016660	19480	19470	19490	19470	145
615	20240417	094300	288192170	19480	19460	19480	19460	166
616	20240417	094200	284959170	19450	19450	19450	19440	1037
617	20240417	094100	264789630	19450	19380	19450	19380	39
618	20240417	094000	264032730	19380	19370	19400	19300	402
619	20240417	093900	256255580	19370	19450	19450	19370	547
620	20240417	093800	245642490	19440	19430	19440	19430	303
621	20240417	093700	239754770	19440	19420	19440	19410	215
622	20240417	093600	235579410	19400	19400	19420	19400	179
623	20240417	093500	232104510	19390	19370	19400	19370	561
624	20240417	093400	221232450	19380	19370	19420	19320	512
625	20240417	093300	211317210	19370	19440	19440	19360	373
626	20240417	093200	204078170	19430	19440	19440	19430	583
627	20240417	093100	192750450	19440	19350	19440	19350	2472
628	20240417	093000	144770450	19350	19350	19350	19300	125
629	20240417	092900	142356100	19350	19350	19350	19350	13
630	20240417	092800	142104550	19370	19360	19370	19360	4
631	20240417	092700	142027090	19380	19360	19380	19360	257
632	20240417	092600	137046450	19380	19280	19380	19280	2119
633	20240417	092500	96102690	19290	19290	19290	19290	0
634	20240417	092400	96102690	19290	19260	19290	19260	17
635	20240417	092300	95775010	19260	19260	19260	19260	0
636	20240417	092200	95775010	19260	19220	19260	19220	39
637	20240417	092100	95025260	19190	19170	19190	19170	118
638	20240417	092000	92760920	19140	19280	19290	19140	1790
639	20240417	091900	58320390	19290	19290	19290	19290	4
640	20240417	091800	58243230	19290	19290	19290	19290	4
641	20240417	091700	58166070	19290	19290	19290	19290	303
642	20240417	091600	52321200	19290	19280	19290	19280	210
643	20240417	091500	48272300	19260	19260	19270	19260	386
644	20240417	091400	40837910	19260	19320	19320	19260	824
645	20240417	091300	24942680	19380	19360	19380	19360	104
646	20240417	091200	22928560	19380	19370	19380	19370	2
647	20240417	091100	22889810	19410	19370	19410	19370	409
648	20240417	091000	14954890	19380	19380	19380	19380	1
649	20240417	090900	14935510	19360	19330	19380	19330	261
650	20240417	090800	9885730	19330	19320	19330	19320	2
651	20240417	090700	9847080	19310	19290	19310	19290	138
652	20240417	090600	7184150	19290	19250	19290	19240	268
653	20240417	090500	2022400	19250	19250	19250	19250	10
654	20240417	090400	1829900	19250	19220	19250	19220	8
655	20240417	090300	1676110	19250	19210	19260	19210	16
656	20240417	090200	1368520	19210	19210	19210	19210	0
657	20240417	090100	1368520	19210	19260	19300	19210	34
658	20240417	090000	713360	19310	19280	19310	19260	37