KissMeData/053690/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	192500	747762810	15090	15090	15090	15090	1899
3	20240418	192400	747762810	15090	15090	15090	15090	0
4	20240418	192300	747762810	15090	15090	15090	15090	0
5	20240418	192200	747762810	15090	15090	15090	15090	0
6	20240418	192100	747762810	15090	15090	15090	15090	0
7	20240418	192000	747762810	15090	15090	15090	15090	0
8	20240418	191900	747762810	15090	15090	15090	15090	0
9	20240418	191800	747762810	15090	15090	15090	15090	0
10	20240418	191700	747762810	15090	15090	15090	15090	0
11	20240418	191600	747762810	15090	15090	15090	15090	0
12	20240418	191500	747762810	15090	15090	15090	15090	0
13	20240418	191400	747762810	15090	15090	15090	15090	0
14	20240418	191300	747762810	15090	15090	15090	15090	0
15	20240418	191200	747762810	15090	15090	15090	15090	0
16	20240418	191100	747762810	15090	15090	15090	15090	0
17	20240418	191000	747762810	15090	15090	15090	15090	0
18	20240418	190900	747762810	15090	15090	15090	15090	0
19	20240418	190800	747762810	15090	15090	15090	15090	0
20	20240418	190700	747762810	15090	15090	15090	15090	0
21	20240418	190600	747762810	15090	15090	15090	15090	0
22	20240418	190500	747762810	15090	15090	15090	15090	0
23	20240418	190400	747762810	15090	15090	15090	15090	0
24	20240418	190300	747762810	15090	15090	15090	15090	0
25	20240418	190200	747762810	15090	15090	15090	15090	0
26	20240418	190100	747762810	15090	15090	15090	15090	0
27	20240418	190000	747762810	15090	15090	15090	15090	0
28	20240418	185900	747762810	15090	15090	15090	15090	0
29	20240418	185800	747762810	15090	15090	15090	15090	0
30	20240418	185700	747762810	15090	15090	15090	15090	0
31	20240418	185600	747762810	15090	15090	15090	15090	0
32	20240418	185500	747762810	15090	15090	15090	15090	1899
33	20240418	185400	747762810	15090	15090	15090	15090	0
34	20240418	185300	747762810	15090	15090	15090	15090	0
35	20240418	185200	747762810	15090	15090	15090	15090	0
36	20240418	185100	747762810	15090	15090	15090	15090	0
37	20240418	185000	747762810	15090	15090	15090	15090	0
38	20240418	184900	747762810	15090	15090	15090	15090	0
39	20240418	184800	747762810	15090	15090	15090	15090	0
40	20240418	184700	747762810	15090	15090	15090	15090	0
41	20240418	184600	747762810	15090	15090	15090	15090	0
42	20240418	184500	747762810	15090	15090	15090	15090	0
43	20240418	184400	747762810	15090	15090	15090	15090	0
44	20240418	184300	747762810	15090	15090	15090	15090	0
45	20240418	184200	747762810	15090	15090	15090	15090	0
46	20240418	184100	747762810	15090	15090	15090	15090	0
47	20240418	184000	747762810	15090	15090	15090	15090	0
48	20240418	183900	747762810	15090	15090	15090	15090	0
49	20240418	183800	747762810	15090	15090	15090	15090	0
50	20240418	183700	747762810	15090	15090	15090	15090	0
51	20240418	183600	747762810	15090	15090	15090	15090	0
52	20240418	183500	747762810	15090	15090	15090	15090	0
53	20240418	183400	747762810	15090	15090	15090	15090	0
54	20240418	183300	747762810	15090	15090	15090	15090	0
55	20240418	183200	747762810	15090	15090	15090	15090	0
56	20240418	183100	747762810	15090	15090	15090	15090	0
57	20240418	183000	747762810	15090	15090	15090	15090	0
58	20240418	182900	747762810	15090	15090	15090	15090	0
59	20240418	182800	747762810	15090	15090	15090	15090	0
60	20240418	182700	747762810	15090	15090	15090	15090	0
61	20240418	182600	747762810	15090	15090	15090	15090	0
62	20240418	182500	747762810	15090	15090	15090	15090	1899
63	20240418	182400	747762810	15090	15090	15090	15090	0
64	20240418	182300	747762810	15090	15090	15090	15090	0
65	20240418	182200	747762810	15090	15090	15090	15090	0
66	20240418	182100	747762810	15090	15090	15090	15090	0
67	20240418	182000	747762810	15090	15090	15090	15090	0
68	20240418	181900	747762810	15090	15090	15090	15090	0
69	20240418	181800	747762810	15090	15090	15090	15090	0
70	20240418	181700	747762810	15090	15090	15090	15090	0
71	20240418	181600	747762810	15090	15090	15090	15090	0
72	20240418	181500	747762810	15090	15090	15090	15090	0
73	20240418	181400	747762810	15090	15090	15090	15090	0
74	20240418	181300	747762810	15090	15090	15090	15090	0
75	20240418	181200	747762810	15090	15090	15090	15090	0
76	20240418	181100	747762810	15090	15090	15090	15090	0
77	20240418	181000	747762810	15090	15090	15090	15090	0
78	20240418	180900	747762810	15090	15090	15090	15090	0
79	20240418	180800	747762810	15090	15090	15090	15090	0
80	20240418	180700	747762810	15090	15090	15090	15090	0
81	20240418	180600	747762810	15090	15090	15090	15090	0
82	20240418	180500	747762810	15090	15090	15090	15090	0
83	20240418	180400	747762810	15090	15090	15090	15090	0
84	20240418	180300	747762810	15090	15090	15090	15090	0
85	20240418	180200	747762810	15090	15090	15090	15090	0
86	20240418	180100	747762810	15090	15090	15090	15090	0
87	20240418	180000	747762810	15090	15090	15090	15090	0
88	20240418	175900	747762810	15090	15090	15090	15090	0
89	20240418	175800	747762810	15090	15090	15090	15090	0
90	20240418	175700	747762810	15090	15090	15090	15090	0
91	20240418	175600	747762810	15090	15090	15090	15090	0
92	20240418	175500	747762810	15090	15090	15090	15090	1899
93	20240418	175400	747762810	15090	15090	15090	15090	0
94	20240418	175300	747762810	15090	15090	15090	15090	0
95	20240418	175200	747762810	15090	15090	15090	15090	0
96	20240418	175100	747762810	15090	15090	15090	15090	0
97	20240418	175000	747762810	15090	15090	15090	15090	0
98	20240418	174900	747762810	15090	15090	15090	15090	0
99	20240418	174800	747762810	15090	15090	15090	15090	0
100	20240418	174700	747762810	15090	15090	15090	15090	0
101	20240418	174600	747762810	15090	15090	15090	15090	0
102	20240418	174500	747762810	15090	15090	15090	15090	0
103	20240418	174400	747762810	15090	15090	15090	15090	0
104	20240418	174300	747762810	15090	15090	15090	15090	0
105	20240418	174200	747762810	15090	15090	15090	15090	0
106	20240418	174100	747762810	15090	15090	15090	15090	0
107	20240418	174000	747762810	15090	15090	15090	15090	0
108	20240418	173900	747762810	15090	15090	15090	15090	0
109	20240418	173800	747762810	15090	15090	15090	15090	0
110	20240418	173700	747762810	15090	15090	15090	15090	0
111	20240418	173600	747762810	15090	15090	15090	15090	0
112	20240418	173500	747762810	15090	15090	15090	15090	0
113	20240418	173400	747762810	15090	15090	15090	15090	0
114	20240418	173300	747762810	15090	15090	15090	15090	0
115	20240418	173200	747762810	15090	15090	15090	15090	0
116	20240418	173100	747762810	15090	15090	15090	15090	0
117	20240418	173000	747762810	15090	15090	15090	15090	0
118	20240418	172900	747762810	15090	15090	15090	15090	0
119	20240418	172800	747762810	15090	15090	15090	15090	0
120	20240418	172700	747762810	15090	15090	15090	15090	0
121	20240418	172600	747762810	15090	15090	15090	15090	0
122	20240418	172500	747762810	15090	15090	15090	15090	1899
123	20240418	172400	747762810	15090	15090	15090	15090	0
124	20240418	172300	747762810	15090	15090	15090	15090	0
125	20240418	172200	747762810	15090	15090	15090	15090	0
126	20240418	172100	747762810	15090	15090	15090	15090	0
127	20240418	172000	747762810	15090	15090	15090	15090	0
128	20240418	171900	747762810	15090	15090	15090	15090	0
129	20240418	171800	747762810	15090	15090	15090	15090	0
130	20240418	171700	747762810	15090	15090	15090	15090	0
131	20240418	171600	747762810	15090	15090	15090	15090	0
132	20240418	171500	747762810	15090	15090	15090	15090	0
133	20240418	171400	747762810	15090	15090	15090	15090	0
134	20240418	171300	747762810	15090	15090	15090	15090	0
135	20240418	171200	747762810	15090	15090	15090	15090	0
136	20240418	171100	747762810	15090	15090	15090	15090	0
137	20240418	171000	747762810	15090	15090	15090	15090	0
138	20240418	170900	747762810	15090	15090	15090	15090	0
139	20240418	170800	747762810	15090	15090	15090	15090	0
140	20240418	170700	747762810	15090	15090	15090	15090	0
141	20240418	170600	747762810	15090	15090	15090	15090	0
142	20240418	170500	747762810	15090	15090	15090	15090	0
143	20240418	170400	747762810	15090	15090	15090	15090	0
144	20240418	170300	747762810	15090	15090	15090	15090	0
145	20240418	170200	747762810	15090	15090	15090	15090	0
146	20240418	170100	747762810	15090	15090	15090	15090	0
147	20240418	170000	747762810	15090	15090	15090	15090	0
148	20240418	165900	747762810	15090	15090	15090	15090	0
149	20240418	165800	747762810	15090	15090	15090	15090	0
150	20240418	165700	747762810	15090	15090	15090	15090	0
151	20240418	165600	747762810	15090	15090	15090	15090	0
152	20240418	165500	747762810	15090	15090	15090	15090	1899
153	20240418	165400	747762810	15090	15090	15090	15090	0
154	20240418	165300	747762810	15090	15090	15090	15090	0
155	20240418	165200	747762810	15090	15090	15090	15090	0
156	20240418	165100	747762810	15090	15090	15090	15090	0
157	20240418	165000	747762810	15090	15090	15090	15090	0
158	20240418	164900	747762810	15090	15090	15090	15090	0
159	20240418	164800	747762810	15090	15090	15090	15090	0
160	20240418	164700	747762810	15090	15090	15090	15090	0
161	20240418	164600	747762810	15090	15090	15090	15090	0
162	20240418	164500	747762810	15090	15090	15090	15090	0
163	20240418	164400	747762810	15090	15090	15090	15090	0
164	20240418	164300	747762810	15090	15090	15090	15090	0
165	20240418	164200	747762810	15090	15090	15090	15090	0
166	20240418	164100	747762810	15090	15090	15090	15090	0
167	20240418	164000	747762810	15090	15090	15090	15090	0
168	20240418	163900	747762810	15090	15090	15090	15090	0
169	20240418	163800	747762810	15090	15090	15090	15090	0
170	20240418	163700	747762810	15090	15090	15090	15090	0
171	20240418	163600	747762810	15090	15090	15090	15090	0
172	20240418	163500	747762810	15090	15090	15090	15090	0
173	20240418	163400	747762810	15090	15090	15090	15090	0
174	20240418	163300	747762810	15090	15090	15090	15090	0
175	20240418	163200	747762810	15090	15090	15090	15090	0
176	20240418	163100	747762810	15090	15090	15090	15090	0
177	20240418	163000	747762810	15090	15090	15090	15090	0
178	20240418	162900	747762810	15090	15090	15090	15090	0
179	20240418	162800	747762810	15090	15090	15090	15090	0
180	20240418	162700	747762810	15090	15090	15090	15090	0
181	20240418	162600	747762810	15090	15090	15090	15090	0
182	20240418	162500	747762810	15090	15090	15090	15090	1899
183	20240418	162400	747762810	15090	15090	15090	15090	0
184	20240418	162300	747762810	15090	15090	15090	15090	0
185	20240418	162200	747762810	15090	15090	15090	15090	0
186	20240418	162100	747762810	15090	15090	15090	15090	0
187	20240418	162000	747762810	15090	15090	15090	15090	0
188	20240418	161900	747762810	15090	15090	15090	15090	0
189	20240418	161800	747762810	15090	15090	15090	15090	0
190	20240418	161700	747762810	15090	15090	15090	15090	0
191	20240418	161600	747762810	15090	15090	15090	15090	0
192	20240418	161500	747762810	15090	15090	15090	15090	0
193	20240418	161400	747762810	15090	15090	15090	15090	0
194	20240418	161300	747762810	15090	15090	15090	15090	0
195	20240418	161200	747762810	15090	15090	15090	15090	0
196	20240418	161100	747762810	15090	15090	15090	15090	0
197	20240418	161000	747762810	15090	15090	15090	15090	0
198	20240418	160900	747762810	15090	15090	15090	15090	0
199	20240418	160800	747762810	15090	15090	15090	15090	0
200	20240418	160700	747762810	15090	15090	15090	15090	0
201	20240418	160600	747762810	15090	15090	15090	15090	0
202	20240418	160500	747762810	15090	15090	15090	15090	0
203	20240418	160400	747762810	15090	15090	15090	15090	0
204	20240418	160300	747762810	15090	15090	15090	15090	0
205	20240418	160200	747762810	15090	15090	15090	15090	0
206	20240418	160100	747762810	15090	15090	15090	15090	0
207	20240418	160000	747762810	15090	15090	15090	15090	0
208	20240418	155900	747762810	15090	15090	15090	15090	0
209	20240418	155800	747762810	15090	15090	15090	15090	0
210	20240418	155700	747762810	15090	15090	15090	15090	0
211	20240418	155600	747762810	15090	15090	15090	15090	0
212	20240418	155500	747762810	15090	15090	15090	15090	1899
213	20240418	155400	747762810	15090	15090	15090	15090	0
214	20240418	155300	747762810	15090	15090	15090	15090	0
215	20240418	155200	747762810	15090	15090	15090	15090	0
216	20240418	155100	747762810	15090	15090	15090	15090	0
217	20240418	155000	747762810	15090	15090	15090	15090	0
218	20240418	154900	747762810	15090	15090	15090	15090	0
219	20240418	154800	747762810	15090	15090	15090	15090	0
220	20240418	154700	747762810	15090	15090	15090	15090	0
221	20240418	154600	747762810	15090	15090	15090	15090	0
222	20240418	154500	747762810	15090	15090	15090	15090	0
223	20240418	154400	747762810	15090	15090	15090	15090	0
224	20240418	154300	747762810	15090	15090	15090	15090	0
225	20240418	154200	747762810	15090	15090	15090	15090	0
226	20240418	154100	747762810	15090	15090	15090	15090	0
227	20240418	154000	747762810	15090	15090	15090	15090	0
228	20240418	153900	747762810	15090	15090	15090	15090	0
229	20240418	153800	747762810	15090	15090	15090	15090	0
230	20240418	153700	747762810	15090	15090	15090	15090	0
231	20240418	153600	747762810	15090	15090	15090	15090	0
232	20240418	153500	747762810	15090	15090	15090	15090	0
233	20240418	153400	747762810	15090	15090	15090	15090	0
234	20240418	153300	747762810	15090	15090	15090	15090	0
235	20240418	153200	747762810	15090	15090	15090	15090	0
236	20240418	153100	747762810	15090	15090	15090	15090	0
237	20240418	153000	747762810	15090	15090	15090	15090	1899
238	20240418	152900	719106900	15100	15100	15100	15100	0
239	20240418	152800	719106900	15100	15100	15100	15100	0
240	20240418	152700	719106900	15100	15100	15100	15100	0
241	20240418	152600	719106900	15100	15100	15100	15100	0
242	20240418	152500	719106900	15100	15100	15100	15100	0
243	20240418	152400	719106900	15100	15100	15100	15100	0
244	20240418	152300	719106900	15100	15100	15100	15100	0
245	20240418	152200	719106900	15100	15100	15100	15100	0
246	20240418	152100	719106900	15100	15100	15100	15100	0
247	20240418	152000	719106900	15100	15100	15100	15100	0
248	20240418	151900	719106900	15100	15100	15100	15100	12
249	20240418	151800	718925700	15100	15100	15120	15100	116
250	20240418	151700	717174080	15120	15120	15120	15120	1
251	20240418	151600	717158960	15100	15090	15120	15090	9
252	20240418	151500	717023070	15100	15110	15110	15100	193
253	20240418	151400	714108650	15130	15130	15130	15130	0
254	20240418	151300	714108650	15130	15130	15130	15130	0
255	20240418	151200	714108650	15130	15130	15130	15130	1
256	20240418	151100	714093520	15120	15100	15120	15100	111
257	20240418	151000	712415420	15120	15120	15120	15120	50
258	20240418	150900	711659420	15120	15120	15120	15120	1
259	20240418	150800	711644300	15110	15110	15110	15110	0
260	20240418	150700	711644300	15110	15110	15110	15110	111
261	20240418	150600	709967090	15120	15120	15120	15120	32
262	20240418	150500	709483250	15120	15120	15120	15120	0
263	20240418	150400	709483250	15120	15120	15120	15120	0
264	20240418	150300	709483250	15120	15120	15120	15120	166
265	20240418	150200	706973330	15110	15110	15120	15110	186
266	20240418	150100	704161270	15110	15120	15120	15110	21
267	20240418	150000	703843760	15130	15130	15130	15130	52
268	20240418	145900	703057000	15130	15130	15130	15130	1
269	20240418	145800	703041870	15130	15130	15130	15130	27
270	20240418	145700	702633360	15130	15120	15130	15090	327
271	20240418	145600	697689190	15120	15100	15120	15080	1076
272	20240418	145500	681439750	15100	15100	15100	15100	1
273	20240418	145400	681424650	15070	15070	15070	15070	347
274	20240418	145300	676195360	15100	15100	15100	15100	0
275	20240418	145200	676195360	15100	15090	15100	15070	6
276	20240418	145100	676104800	15100	15100	15100	15100	25
277	20240418	145000	675727300	15100	15100	15100	15100	176
278	20240418	144900	673069700	15100	15090	15100	15090	40
279	20240418	144800	672466080	15090	15070	15090	15070	25
280	20240418	144700	672089290	15070	15090	15100	15070	5
281	20240418	144600	672013870	15070	15090	15100	15070	355
282	20240418	144500	666660190	15090	15090	15090	15090	0
283	20240418	144400	666660190	15090	15090	15090	15090	7
284	20240418	144300	666554560	15090	15090	15090	15080	3
285	20240418	144200	666509300	15080	15080	15080	15080	10
286	20240418	144100	666358500	15080	15080	15080	15080	0
287	20240418	144000	666358500	15080	15070	15080	15070	62
288	20240418	143900	665424140	15070	15070	15070	15070	100
289	20240418	143800	663917140	15090	15090	15090	15090	0
290	20240418	143700	663917140	15090	15090	15090	15090	0
291	20240418	143600	663917140	15090	15090	15090	15090	0
292	20240418	143500	663917140	15090	15090	15090	15090	0
293	20240418	143400	663917140	15090	15080	15090	15080	2
294	20240418	143300	663886970	15090	15090	15090	15090	1
295	20240418	143200	663871880	15060	15100	15100	15060	101
296	20240418	143100	662346820	15100	15070	15100	15060	102
297	20240418	143000	660810170	15060	15060	15060	15060	0
298	20240418	142900	660810170	15060	15060	15060	15060	1
299	20240418	142800	660795110	15090	15090	15090	15090	120
300	20240418	142700	658984310	15100	15100	15100	15100	0
301	20240418	142600	658984310	15100	15100	15100	15100	0
302	20240418	142500	658984310	15100	15070	15100	15070	178
303	20240418	142400	656301820	15070	15070	15070	15070	0
304	20240418	142300	656301820	15070	15070	15070	15070	1
305	20240418	142200	656286750	15070	15050	15070	15050	151
306	20240418	142100	654014180	15050	15060	15060	15050	1196
307	20240418	142000	636006880	15070	15080	15080	15070	683
308	20240418	141900	625713280	15080	15080	15080	15080	71
309	20240418	141800	624642600	15100	15090	15100	15090	31
310	20240418	141700	624174800	15100	15100	15100	15100	0
311	20240418	141600	624174800	15100	15100	15100	15100	0
312	20240418	141500	624174800	15100	15090	15100	15090	38
313	20240418	141400	623601010	15100	15100	15100	15100	0
314	20240418	141300	623601010	15100	15100	15100	15100	0
315	20240418	141200	623601010	15100	15100	15100	15100	0
316	20240418	141100	623601010	15100	15100	15100	15100	15
317	20240418	141000	623374510	15100	15100	15100	15100	10
318	20240418	140900	623223510	15100	15100	15100	15100	0
319	20240418	140800	623223510	15100	15100	15100	15100	0
320	20240418	140700	623223510	15100	15100	15100	15100	5
321	20240418	140600	623148010	15100	15100	15100	15100	2
322	20240418	140500	623117810	15080	15080	15080	15080	0
323	20240418	140400	623117810	15080	15100	15100	15080	2
324	20240418	140300	623087630	15090	15090	15090	15090	12
325	20240418	140200	622906550	15100	15100	15100	15100	22
326	20240418	140100	622574350	15100	15100	15100	15100	0
327	20240418	140000	622574350	15100	15100	15100	15100	1
328	20240418	135900	622559250	15090	15090	15090	15090	25
329	20240418	135800	622182000	15090	15090	15090	15090	0
330	20240418	135700	622182000	15090	15090	15090	15090	52
331	20240418	135600	621397320	15090	15090	15090	15090	13
332	20240418	135500	621201150	15100	15100	15100	15100	0
333	20240418	135400	621201150	15100	15100	15100	15100	10
334	20240418	135300	621050150	15100	15100	15100	15100	85
335	20240418	135200	619766650	15100	15100	15100	15100	0
336	20240418	135100	619766650	15100	15100	15100	15100	18
337	20240418	135000	619494850	15100	15080	15100	15080	150
338	20240418	134900	617232350	15070	15070	15070	15070	100
339	20240418	134800	615725350	15070	15090	15090	15070	205
340	20240418	134700	612635460	15090	15090	15090	15090	0
341	20240418	134600	612635460	15090	15090	15090	15090	50
342	20240418	134500	611880960	15100	15090	15100	15090	26
343	20240418	134400	611488370	15100	15100	15100	15100	1
344	20240418	134300	611473270	15090	15090	15090	15090	1
345	20240418	134200	611458180	15100	15100	15100	15100	2
346	20240418	134100	611427980	15080	15080	15080	15080	0
347	20240418	134000	611427980	15080	15080	15080	15080	1199
348	20240418	133900	593347060	15080	15080	15080	15080	0
349	20240418	133800	593347060	15080	15080	15080	15080	50
350	20240418	133700	592593060	15110	15110	15110	15110	0
351	20240418	133600	592593060	15110	15110	15110	15110	0
352	20240418	133500	592593060	15110	15110	15110	15110	10
353	20240418	133400	592441960	15110	15110	15110	15110	0
354	20240418	133300	592441960	15110	15100	15110	15100	6
355	20240418	133200	592351350	15100	15100	15100	15100	241
356	20240418	133100	588712250	15100	15100	15100	15100	0
357	20240418	133000	588712250	15100	15100	15100	15100	10
358	20240418	132900	588561250	15100	15100	15100	15100	1
359	20240418	132800	588546150	15080	15080	15080	15080	21
360	20240418	132700	588229470	15080	15090	15090	15080	50
361	20240418	132600	587475390	15100	15100	15100	15100	1
362	20240418	132500	587460290	15080	15080	15080	15080	0
363	20240418	132400	587460290	15080	15080	15080	15080	2
364	20240418	132300	587430130	15090	15090	15090	15090	0
365	20240418	132200	587430130	15090	15090	15090	15090	9
366	20240418	132100	587294320	15090	15090	15090	15090	1
367	20240418	132000	587279230	15090	15090	15090	15090	0
368	20240418	131900	587279230	15090	15100	15100	15090	11
369	20240418	131800	587113200	15110	15110	15110	15110	36
370	20240418	131700	586569240	15110	15110	15110	15110	0
371	20240418	131600	586569240	15110	15110	15110	15110	0
372	20240418	131500	586569240	15110	15110	15110	15110	5
373	20240418	131400	586493690	15110	15110	15110	15110	30
374	20240418	131300	586040390	15110	15110	15110	15110	9
375	20240418	131200	585904400	15090	15110	15110	15090	172
376	20240418	131100	583307240	15090	15090	15090	15090	0
377	20240418	131000	583307240	15090	15090	15090	15090	20
378	20240418	130900	583005440	15110	15110	15110	15110	0
379	20240418	130800	583005440	15110	15110	15110	15110	0
380	20240418	130700	583005440	15110	15110	15110	15110	1
381	20240418	130600	582990330	15110	15110	15110	15110	0
382	20240418	130500	582990330	15110	15110	15110	15110	5
383	20240418	130400	582914780	15090	15090	15090	15090	20
384	20240418	130300	582612980	15110	15110	15110	15110	0
385	20240418	130200	582612980	15110	15110	15110	15110	0
386	20240418	130100	582612980	15110	15110	15110	15110	1
387	20240418	130000	582597870	15120	15120	15120	15120	0
388	20240418	125900	582597870	15120	15120	15120	15120	0
389	20240418	125800	582597870	15120	15120	15120	15120	0
390	20240418	125700	582597870	15120	15120	15120	15120	6
391	20240418	125600	582507150	15120	15120	15120	15120	0
392	20240418	125500	582507150	15120	15120	15120	15120	50
393	20240418	125400	581751150	15120	15110	15120	15110	4
394	20240418	125300	581690700	15110	15110	15110	15110	0
395	20240418	125200	581690700	15110	15110	15110	15110	10
396	20240418	125100	581539600	15120	15120	15120	15120	0
397	20240418	125000	581539600	15120	15120	15120	15110	88
398	20240418	124900	580209050	15120	15120	15120	15120	34
399	20240418	124800	579694970	15120	15120	15120	15120	6
400	20240418	124700	579604250	15120	15120	15120	15120	1
401	20240418	124600	579589130	15120	15120	15120	15120	0
402	20240418	124500	579589130	15120	15120	15120	15120	0
403	20240418	124400	579589130	15120	15090	15120	15080	152
404	20240418	124300	577296510	15120	15120	15120	15120	0
405	20240418	124200	577296510	15120	15120	15120	15120	0
406	20240418	124100	577296510	15120	15120	15120	15120	0
407	20240418	124000	577296510	15120	15120	15120	15120	0
408	20240418	123900	577296510	15120	15120	15120	15120	0
409	20240418	123800	577296510	15120	15120	15120	15120	0
410	20240418	123700	577296510	15120	15120	15120	15120	0
411	20240418	123600	577296510	15120	15120	15120	15120	0
412	20240418	123500	577296510	15120	15120	15120	15120	1
413	20240418	123400	577281390	15100	15100	15100	15100	52
414	20240418	123300	576496190	15130	15130	15130	15130	0
415	20240418	123200	576496190	15130	15130	15130	15130	0
416	20240418	123100	576496190	15130	15130	15130	15130	0
417	20240418	123000	576496190	15130	15130	15130	15130	0
418	20240418	122900	576496190	15130	15130	15130	15130	0
419	20240418	122800	576496190	15130	15130	15130	15130	0
420	20240418	122700	576496190	15130	15130	15130	15120	55
421	20240418	122600	575664560	15120	15110	15120	15110	636
422	20240418	122500	566048490	15110	15090	15110	15080	168
423	20240418	122400	563513320	15080	15110	15110	15080	78
424	20240418	122300	562336720	15120	15120	15120	15120	0
425	20240418	122200	562336720	15120	15120	15120	15120	0
426	20240418	122100	562336720	15120	15120	15120	15120	0
427	20240418	122000	562336720	15120	15120	15120	15120	0
428	20240418	121900	562336720	15120	15120	15120	15120	0
429	20240418	121800	562336720	15120	15120	15120	15120	0
430	20240418	121700	562336720	15120	15120	15120	15120	0
431	20240418	121600	562336720	15120	15120	15120	15120	0
432	20240418	121500	562336720	15120	15120	15120	15120	0
433	20240418	121400	562336720	15120	15120	15120	15120	0
434	20240418	121300	562336720	15120	15120	15120	15120	0
435	20240418	121200	562336720	15120	15120	15120	15120	0
436	20240418	121100	562336720	15120	15120	15120	15120	0
437	20240418	121000	562336720	15120	15080	15120	15080	9
438	20240418	120900	562200910	15100	15090	15100	15090	10
439	20240418	120800	562049920	15080	15120	15120	15080	10
440	20240418	120700	561899040	15120	15120	15120	15120	0
441	20240418	120600	561899040	15120	15120	15120	15120	45
442	20240418	120500	561218640	15120	15090	15120	15090	948
443	20240418	120400	546896540	15090	15090	15090	15090	2
444	20240418	120300	546866360	15090	15090	15090	15090	0
445	20240418	120200	546866360	15090	15090	15090	15090	2
446	20240418	120100	546836180	15100	15100	15100	15100	2
447	20240418	120000	546805980	15090	15090	15090	15090	300
448	20240418	115900	542278980	15090	15090	15090	15090	0
449	20240418	115800	542278980	15090	15090	15090	15090	0
450	20240418	115700	542278980	15090	15060	15090	15060	54
451	20240418	115600	541465620	15080	15090	15090	15080	20
452	20240418	115500	541163920	15090	15090	15090	15090	1
453	20240418	115400	541148830	15090	15090	15090	15090	0
454	20240418	115300	541148830	15090	15090	15090	15090	5
455	20240418	115200	541073380	15090	15090	15090	15090	0
456	20240418	115100	541073380	15090	15090	15090	15090	1
457	20240418	115000	541058290	15090	15090	15090	15050	1551
458	20240418	114900	517713700	15090	15090	15090	15090	3
459	20240418	114800	517668430	15090	15070	15090	15070	781
460	20240418	114700	505893550	15070	15070	15070	15070	14
461	20240418	114600	505682570	15070	15070	15070	15070	1
462	20240418	114500	505667500	15040	15050	15050	15040	10
463	20240418	114400	505517070	15040	15040	15040	15040	10
464	20240418	114300	505366670	15050	15060	15060	15050	30
465	20240418	114200	504915120	15070	15070	15070	15070	0
466	20240418	114100	504915120	15070	15070	15070	15070	0
467	20240418	114000	504915120	15070	15070	15070	15070	1
468	20240418	113900	504900050	15060	15060	15060	15060	15
469	20240418	113800	504674150	15070	15070	15070	15070	0
470	20240418	113700	504674150	15070	15070	15070	15070	2
471	20240418	113600	504644010	15070	15070	15070	15070	2
472	20240418	113500	504613870	15080	15080	15080	15080	1
473	20240418	113400	504598790	15070	15080	15080	15070	40
474	20240418	113300	503995790	15080	15080	15080	15080	1
475	20240418	113200	503980710	15060	15060	15060	15060	50
476	20240418	113100	503227710	15080	15080	15080	15080	0
477	20240418	113000	503227710	15080	15080	15080	15080	0
478	20240418	112900	503227710	15080	15080	15080	15080	197
479	20240418	112800	500256950	15080	15080	15080	15080	0
480	20240418	112700	500256950	15080	15080	15080	15080	0
481	20240418	112600	500256950	15080	15080	15080	15080	0
482	20240418	112500	500256950	15080	15080	15080	15080	5
483	20240418	112400	500181550	15080	15080	15080	15080	0
484	20240418	112300	500181550	15080	15080	15080	15080	0
485	20240418	112200	500181550	15080	15080	15080	15080	0
486	20240418	112100	500181550	15080	15080	15080	15080	0
487	20240418	112000	500181550	15080	15080	15080	15080	0
488	20240418	111900	500181550	15080	15050	15080	15050	227
489	20240418	111800	496765140	15080	15080	15080	15080	1
490	20240418	111700	496750060	15080	15080	15080	15080	0
491	20240418	111600	496750060	15080	15080	15080	15080	0
492	20240418	111500	496750060	15080	15080	15080	15080	0
493	20240418	111400	496750060	15080	15080	15080	15080	1
494	20240418	111300	496734980	15050	15060	15060	15050	101
495	20240418	111200	495214920	15080	15080	15080	15080	0
496	20240418	111100	495214920	15080	15080	15080	15080	0
497	20240418	111000	495214920	15080	15080	15080	15080	0
498	20240418	110900	495214920	15080	15060	15080	15060	3
499	20240418	110800	495169720	15060	15070	15070	15060	187
500	20240418	110700	492352210	15090	15090	15090	15090	1
501	20240418	110600	492337120	15070	15070	15070	15070	21
502	20240418	110500	492020650	15090	15090	15090	15090	30
503	20240418	110400	491567950	15080	15080	15090	15080	483
504	20240418	110300	484284290	15090	15090	15090	15090	5
505	20240418	110200	484208840	15100	15080	15100	15080	21
506	20240418	110100	483892140	15100	15100	15100	15100	0
507	20240418	110000	483892140	15100	15090	15100	15090	335
508	20240418	105900	478836980	15090	15090	15090	15090	0
509	20240418	105800	478836980	15090	15050	15090	15050	759
510	20240418	105700	467407800	15050	15050	15050	15040	3
511	20240418	105600	467362660	15040	15040	15050	15040	93
512	20240418	105500	465963930	15050	15050	15050	15050	0
513	20240418	105400	465963930	15050	15040	15060	15040	264
514	20240418	105300	461991700	15060	15040	15060	15040	51
515	20240418	105200	461224640	15060	15060	15060	15060	10
516	20240418	105100	461074040	15060	15060	15060	15060	0
517	20240418	105000	461074040	15060	15060	15060	15040	302
518	20240418	104900	456529930	15050	15050	15050	15050	0
519	20240418	104800	456529930	15050	15050	15050	15050	10
520	20240418	104700	456379430	15060	15060	15060	15060	0
521	20240418	104600	456379430	15060	15060	15060	15050	4
522	20240418	104500	456319200	15080	15080	15080	15080	10
523	20240418	104400	456168400	15080	15080	15080	15080	1
524	20240418	104300	456153320	15090	15090	15090	15090	0
525	20240418	104200	456153320	15090	15090	15090	15090	30
526	20240418	104100	455700620	15090	15090	15090	15090	0
527	20240418	104000	455700620	15090	15050	15090	15050	164
528	20240418	103900	453231490	15040	15040	15040	15040	9
529	20240418	103800	453096130	15060	15060	15060	15060	50
530	20240418	103700	452343130	15060	15060	15060	15030	5
531	20240418	103600	452267920	15060	15060	15060	15060	2
532	20240418	103500	452237800	15060	15060	15060	15060	2
533	20240418	103400	452207680	15060	15060	15060	15060	1
534	20240418	103300	452192620	15070	15070	15070	15070	7
535	20240418	103200	452087130	15040	15050	15050	15040	135
536	20240418	103100	450056350	15070	15070	15070	15070	300
537	20240418	103000	445535350	15090	15100	15100	15090	101
538	20240418	102900	444011250	15090	15100	15100	15090	11
539	20240418	102800	443845160	15100	15090	15100	15090	69
540	20240418	102700	442803710	15090	15090	15090	15090	3
541	20240418	102600	442758440	15050	15050	15050	15050	47
542	20240418	102500	442051090	15100	15090	15100	15060	1154
543	20240418	102400	424631750	15070	15070	15070	15070	53
544	20240418	102300	423833040	15100	15080	15100	15080	118
545	20240418	102200	422053580	15100	15100	15100	15100	0
546	20240418	102100	422053580	15100	15100	15100	15100	0
547	20240418	102000	422053580	15100	15100	15100	15100	396
548	20240418	101900	416073980	15080	15100	15100	15080	301
549	20240418	101800	411534880	15090	15100	15100	15090	33
550	20240418	101700	411036880	15090	15090	15090	15090	110
551	20240418	101600	409376980	15100	15090	15100	15090	2
552	20240418	101500	409346790	15100	15100	15100	15090	125
553	20240418	101400	407459530	15100	15090	15100	15090	3
554	20240418	101300	407414250	15100	15090	15100	15090	19
555	20240418	101200	407127530	15090	15090	15100	15080	5
556	20240418	101100	407052080	15090	15090	15090	15090	10
557	20240418	101000	406901180	15100	15090	15100	15080	244
558	20240418	100900	403217650	15100	15080	15100	15080	256
559	20240418	100800	399357150	15080	15080	15080	15080	245
560	20240418	100700	395662550	15110	15100	15110	15100	11
561	20240418	100600	395496440	15110	15110	15110	15110	0
562	20240418	100500	395496440	15110	15090	15110	15090	8
563	20240418	100400	395375670	15080	15080	15080	15080	208
564	20240418	100300	392239030	15120	15090	15120	15090	344
565	20240418	100200	387044350	15090	15090	15090	15090	0
566	20240418	100100	387044350	15090	15090	15090	15090	0
567	20240418	100000	387044350	15090	15090	15090	15090	0
568	20240418	095900	387044350	15090	15080	15090	15080	80
569	20240418	095800	385837810	15080	15050	15080	15050	109
570	20240418	095700	384197250	15040	15010	15040	15000	116
571	20240418	095600	382456120	15030	15030	15030	15030	29
572	20240418	095500	382020250	15030	15030	15030	15030	53
573	20240418	095400	381223660	15040	15030	15040	15030	87
574	20240418	095300	379916040	15030	15010	15030	15010	199
575	20240418	095200	376928670	15010	15040	15040	15010	3
576	20240418	095100	376883610	15010	15010	15010	15010	23
577	20240418	095000	376538380	15040	15030	15040	15010	405
578	20240418	094900	370455330	15030	15010	15030	15010	35
579	20240418	094800	369929960	15000	15020	15020	15000	478
580	20240418	094700	362757570	15030	15030	15030	15020	67
581	20240418	094600	361751060	15040	15050	15050	15040	23
582	20240418	094500	361405070	15060	15060	15060	15060	0
583	20240418	094400	361405070	15060	15070	15070	15060	182
584	20240418	094300	358662350	15070	15070	15070	15070	99
585	20240418	094200	357170420	15070	15080	15080	15040	406
586	20240418	094100	351062920	15050	15080	15080	15050	3
587	20240418	094000	351017730	15080	15070	15080	15070	31
588	20240418	093900	350550360	15080	15080	15080	15080	0
589	20240418	093800	350550360	15080	15080	15080	15080	100
590	20240418	093700	349042360	15090	15090	15090	15090	1
591	20240418	093600	349027270	15090	15100	15100	15090	258
592	20240418	093500	345134040	15100	15100	15100	15100	80
593	20240418	093400	343926040	15130	15130	15140	15130	231
594	20240418	093300	340430510	15130	15130	15130	15120	360
595	20240418	093200	334984820	15130	15130	15130	15130	60
596	20240418	093100	334077020	15130	15120	15130	15100	350
597	20240418	093000	328784660	15100	15120	15120	15100	211
598	20240418	092900	325594360	15140	15100	15140	15090	769
599	20240418	092800	313966280	15100	15040	15100	15040	2296
600	20240418	092700	279337760	15040	14990	15040	14990	1106
601	20240418	092600	262738710	14990	14980	15000	14980	545
602	20240418	092500	254571880	14960	14940	14970	14940	357
603	20240418	092400	249230430	14930	14880	14930	14880	350
604	20240418	092300	244010910	14900	14900	14900	14900	0
605	20240418	092200	244010910	14900	14900	14910	14890	168
606	20240418	092100	241508690	14900	14900	14900	14900	109
607	20240418	092000	239884590	14900	14900	14900	14900	272
608	20240418	091900	235831790	14890	14880	14890	14860	217
609	20240418	091800	232601760	14870	14840	14870	14840	199
610	20240418	091700	229643810	14850	14830	14850	14830	861
611	20240418	091600	216867400	14830	14830	14830	14830	28
612	20240418	091500	216452160	14830	14830	14830	14830	1
613	20240418	091400	216437330	14830	14830	14830	14810	579
614	20240418	091300	207852920	14840	14840	14840	14840	0
615	20240418	091200	207852920	14840	14820	14840	14820	785
616	20240418	091100	196210780	14820	14800	14820	14800	364
617	20240418	091000	190818450	14800	14760	14800	14760	293
618	20240418	090900	186488060	14750	14730	14760	14730	1208
619	20240418	090800	168681250	14730	14690	14730	14690	216
620	20240418	090700	165505100	14660	14690	14740	14660	857
621	20240418	090600	152903670	14690	14660	14690	14650	596
622	20240418	090500	144159410	14660	14660	14660	14660	115
623	20240418	090400	142473510	14670	14670	14670	14670	61
624	20240418	090300	141578640	14670	14670	14670	14660	121
625	20240418	090200	139804010	14670	14670	14670	14670	169
626	20240418	090100	137324780	14670	14710	14710	14630	1122
627	20240418	090000	120866700	14710	14630	14800	14630	8244