KissMeData/020000/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	185900	327971510	18690	18690	18690	18690	320
3	20240419	185800	327971510	18690	18690	18690	18690	0
4	20240419	185700	327971510	18690	18690	18690	18690	0
5	20240419	185600	327971510	18690	18690	18690	18690	0
6	20240419	185500	327971510	18690	18690	18690	18690	0
7	20240419	185400	327971510	18690	18690	18690	18690	0
8	20240419	185300	327971510	18690	18690	18690	18690	0
9	20240419	185200	327971510	18690	18690	18690	18690	0
10	20240419	185100	327971510	18690	18690	18690	18690	0
11	20240419	185000	327971510	18690	18690	18690	18690	0
12	20240419	184900	327971510	18690	18690	18690	18690	0
13	20240419	184800	327971510	18690	18690	18690	18690	0
14	20240419	184700	327971510	18690	18690	18690	18690	0
15	20240419	184600	327971510	18690	18690	18690	18690	0
16	20240419	184500	327971510	18690	18690	18690	18690	0
17	20240419	184400	327971510	18690	18690	18690	18690	0
18	20240419	184300	327971510	18690	18690	18690	18690	0
19	20240419	184200	327971510	18690	18690	18690	18690	0
20	20240419	184100	327971510	18690	18690	18690	18690	0
21	20240419	184000	327971510	18690	18690	18690	18690	0
22	20240419	183900	327971510	18690	18690	18690	18690	0
23	20240419	183800	327971510	18690	18690	18690	18690	0
24	20240419	183700	327971510	18690	18690	18690	18690	0
25	20240419	183600	327971510	18690	18690	18690	18690	0
26	20240419	183500	327971510	18690	18690	18690	18690	0
27	20240419	183400	327971510	18690	18690	18690	18690	0
28	20240419	183300	327971510	18690	18690	18690	18690	0
29	20240419	183200	327971510	18690	18690	18690	18690	0
30	20240419	183100	327971510	18690	18690	18690	18690	0
31	20240419	183000	327971510	18690	18690	18690	18690	0
32	20240419	182900	327971510	18690	18690	18690	18690	320
33	20240419	182800	327971510	18690	18690	18690	18690	0
34	20240419	182700	327971510	18690	18690	18690	18690	0
35	20240419	182600	327971510	18690	18690	18690	18690	0
36	20240419	182500	327971510	18690	18690	18690	18690	0
37	20240419	182400	327971510	18690	18690	18690	18690	0
38	20240419	182300	327971510	18690	18690	18690	18690	0
39	20240419	182200	327971510	18690	18690	18690	18690	0
40	20240419	182100	327971510	18690	18690	18690	18690	0
41	20240419	182000	327971510	18690	18690	18690	18690	0
42	20240419	181900	327971510	18690	18690	18690	18690	0
43	20240419	181800	327971510	18690	18690	18690	18690	0
44	20240419	181700	327971510	18690	18690	18690	18690	0
45	20240419	181600	327971510	18690	18690	18690	18690	0
46	20240419	181500	327971510	18690	18690	18690	18690	0
47	20240419	181400	327971510	18690	18690	18690	18690	0
48	20240419	181300	327971510	18690	18690	18690	18690	0
49	20240419	181200	327971510	18690	18690	18690	18690	0
50	20240419	181100	327971510	18690	18690	18690	18690	0
51	20240419	181000	327971510	18690	18690	18690	18690	0
52	20240419	180900	327971510	18690	18690	18690	18690	0
53	20240419	180800	327971510	18690	18690	18690	18690	0
54	20240419	180700	327971510	18690	18690	18690	18690	0
55	20240419	180600	327971510	18690	18690	18690	18690	0
56	20240419	180500	327971510	18690	18690	18690	18690	0
57	20240419	180400	327971510	18690	18690	18690	18690	0
58	20240419	180300	327971510	18690	18690	18690	18690	0
59	20240419	180200	327971510	18690	18690	18690	18690	0
60	20240419	180100	327971510	18690	18690	18690	18690	0
61	20240419	180000	327971510	18690	18690	18690	18690	0
62	20240419	175900	327971510	18690	18690	18690	18690	320
63	20240419	175800	327971510	18690	18690	18690	18690	0
64	20240419	175700	327971510	18690	18690	18690	18690	0
65	20240419	175600	327971510	18690	18690	18690	18690	0
66	20240419	175500	327971510	18690	18690	18690	18690	0
67	20240419	175400	327971510	18690	18690	18690	18690	0
68	20240419	175300	327971510	18690	18690	18690	18690	0
69	20240419	175200	327971510	18690	18690	18690	18690	0
70	20240419	175100	327971510	18690	18690	18690	18690	0
71	20240419	175000	327971510	18690	18690	18690	18690	0
72	20240419	174900	327971510	18690	18690	18690	18690	0
73	20240419	174800	327971510	18690	18690	18690	18690	0
74	20240419	174700	327971510	18690	18690	18690	18690	0
75	20240419	174600	327971510	18690	18690	18690	18690	0
76	20240419	174500	327971510	18690	18690	18690	18690	0
77	20240419	174400	327971510	18690	18690	18690	18690	0
78	20240419	174300	327971510	18690	18690	18690	18690	0
79	20240419	174200	327971510	18690	18690	18690	18690	0
80	20240419	174100	327971510	18690	18690	18690	18690	0
81	20240419	174000	327971510	18690	18690	18690	18690	0
82	20240419	173900	327971510	18690	18690	18690	18690	0
83	20240419	173800	327971510	18690	18690	18690	18690	0
84	20240419	173700	327971510	18690	18690	18690	18690	0
85	20240419	173600	327971510	18690	18690	18690	18690	0
86	20240419	173500	327971510	18690	18690	18690	18690	0
87	20240419	173400	327971510	18690	18690	18690	18690	0
88	20240419	173300	327971510	18690	18690	18690	18690	0
89	20240419	173200	327971510	18690	18690	18690	18690	0
90	20240419	173100	327971510	18690	18690	18690	18690	0
91	20240419	173000	327971510	18690	18690	18690	18690	0
92	20240419	172900	327971510	18690	18690	18690	18690	320
93	20240419	172800	327971510	18690	18690	18690	18690	0
94	20240419	172700	327971510	18690	18690	18690	18690	0
95	20240419	172600	327971510	18690	18690	18690	18690	0
96	20240419	172500	327971510	18690	18690	18690	18690	0
97	20240419	172400	327971510	18690	18690	18690	18690	0
98	20240419	172300	327971510	18690	18690	18690	18690	0
99	20240419	172200	327971510	18690	18690	18690	18690	0
100	20240419	172100	327971510	18690	18690	18690	18690	0
101	20240419	172000	327971510	18690	18690	18690	18690	0
102	20240419	171900	327971510	18690	18690	18690	18690	0
103	20240419	171800	327971510	18690	18690	18690	18690	0
104	20240419	171700	327971510	18690	18690	18690	18690	0
105	20240419	171600	327971510	18690	18690	18690	18690	0
106	20240419	171500	327971510	18690	18690	18690	18690	0
107	20240419	171400	327971510	18690	18690	18690	18690	0
108	20240419	171300	327971510	18690	18690	18690	18690	0
109	20240419	171200	327971510	18690	18690	18690	18690	0
110	20240419	171100	327971510	18690	18690	18690	18690	0
111	20240419	171000	327971510	18690	18690	18690	18690	0
112	20240419	170900	327971510	18690	18690	18690	18690	0
113	20240419	170800	327971510	18690	18690	18690	18690	0
114	20240419	170700	327971510	18690	18690	18690	18690	0
115	20240419	170600	327971510	18690	18690	18690	18690	0
116	20240419	170500	327971510	18690	18690	18690	18690	0
117	20240419	170400	327971510	18690	18690	18690	18690	0
118	20240419	170300	327971510	18690	18690	18690	18690	0
119	20240419	170200	327971510	18690	18690	18690	18690	0
120	20240419	170100	327971510	18690	18690	18690	18690	0
121	20240419	170000	327971510	18690	18690	18690	18690	0
122	20240419	165900	327971510	18690	18690	18690	18690	320
123	20240419	165800	327971510	18690	18690	18690	18690	0
124	20240419	165700	327971510	18690	18690	18690	18690	0
125	20240419	165600	327971510	18690	18690	18690	18690	0
126	20240419	165500	327971510	18690	18690	18690	18690	0
127	20240419	165400	327971510	18690	18690	18690	18690	0
128	20240419	165300	327971510	18690	18690	18690	18690	0
129	20240419	165200	327971510	18690	18690	18690	18690	0
130	20240419	165100	327971510	18690	18690	18690	18690	0
131	20240419	165000	327971510	18690	18690	18690	18690	0
132	20240419	164900	327971510	18690	18690	18690	18690	0
133	20240419	164800	327971510	18690	18690	18690	18690	0
134	20240419	164700	327971510	18690	18690	18690	18690	0
135	20240419	164600	327971510	18690	18690	18690	18690	0
136	20240419	164500	327971510	18690	18690	18690	18690	0
137	20240419	164400	327971510	18690	18690	18690	18690	0
138	20240419	164300	327971510	18690	18690	18690	18690	0
139	20240419	164200	327971510	18690	18690	18690	18690	0
140	20240419	164100	327971510	18690	18690	18690	18690	0
141	20240419	164000	327971510	18690	18690	18690	18690	0
142	20240419	163900	327971510	18690	18690	18690	18690	0
143	20240419	163800	327971510	18690	18690	18690	18690	0
144	20240419	163700	327971510	18690	18690	18690	18690	0
145	20240419	163600	327971510	18690	18690	18690	18690	0
146	20240419	163500	327971510	18690	18690	18690	18690	0
147	20240419	163400	327971510	18690	18690	18690	18690	0
148	20240419	163300	327971510	18690	18690	18690	18690	0
149	20240419	163200	327971510	18690	18690	18690	18690	0
150	20240419	163100	327971510	18690	18690	18690	18690	0
151	20240419	163000	327971510	18690	18690	18690	18690	0
152	20240419	162900	327971510	18690	18690	18690	18690	320
153	20240419	162800	327971510	18690	18690	18690	18690	0
154	20240419	162700	327971510	18690	18690	18690	18690	0
155	20240419	162600	327971510	18690	18690	18690	18690	0
156	20240419	162500	327971510	18690	18690	18690	18690	0
157	20240419	162400	327971510	18690	18690	18690	18690	0
158	20240419	162300	327971510	18690	18690	18690	18690	0
159	20240419	162200	327971510	18690	18690	18690	18690	0
160	20240419	162100	327971510	18690	18690	18690	18690	0
161	20240419	162000	327971510	18690	18690	18690	18690	0
162	20240419	161900	327971510	18690	18690	18690	18690	0
163	20240419	161800	327971510	18690	18690	18690	18690	0
164	20240419	161700	327971510	18690	18690	18690	18690	0
165	20240419	161600	327971510	18690	18690	18690	18690	0
166	20240419	161500	327971510	18690	18690	18690	18690	0
167	20240419	161400	327971510	18690	18690	18690	18690	0
168	20240419	161300	327971510	18690	18690	18690	18690	0
169	20240419	161200	327971510	18690	18690	18690	18690	0
170	20240419	161100	327971510	18690	18690	18690	18690	0
171	20240419	161000	327971510	18690	18690	18690	18690	0
172	20240419	160900	327971510	18690	18690	18690	18690	0
173	20240419	160800	327971510	18690	18690	18690	18690	0
174	20240419	160700	327971510	18690	18690	18690	18690	0
175	20240419	160600	327971510	18690	18690	18690	18690	0
176	20240419	160500	327971510	18690	18690	18690	18690	0
177	20240419	160400	327971510	18690	18690	18690	18690	0
178	20240419	160300	327971510	18690	18690	18690	18690	0
179	20240419	160200	327971510	18690	18690	18690	18690	0
180	20240419	160100	327971510	18690	18690	18690	18690	0
181	20240419	160000	327971510	18690	18690	18690	18690	0
182	20240419	155900	327971510	18690	18690	18690	18690	320
183	20240419	155800	327971510	18690	18690	18690	18690	0
184	20240419	155700	327971510	18690	18690	18690	18690	0
185	20240419	155600	327971510	18690	18690	18690	18690	0
186	20240419	155500	327971510	18690	18690	18690	18690	0
187	20240419	155400	327971510	18690	18690	18690	18690	0
188	20240419	155300	327971510	18690	18690	18690	18690	0
189	20240419	155200	327971510	18690	18690	18690	18690	0
190	20240419	155100	327971510	18690	18690	18690	18690	0
191	20240419	155000	327971510	18690	18690	18690	18690	0
192	20240419	154900	327971510	18690	18690	18690	18690	0
193	20240419	154800	327971510	18690	18690	18690	18690	0
194	20240419	154700	327971510	18690	18690	18690	18690	0
195	20240419	154600	327971510	18690	18690	18690	18690	0
196	20240419	154500	327971510	18690	18690	18690	18690	0
197	20240419	154400	327971510	18690	18690	18690	18690	0
198	20240419	154300	327971510	18690	18690	18690	18690	0
199	20240419	154200	327971510	18690	18690	18690	18690	0
200	20240419	154100	327971510	18690	18690	18690	18690	0
201	20240419	154000	327971510	18690	18690	18690	18690	0
202	20240419	153900	327971510	18690	18690	18690	18690	0
203	20240419	153800	327971510	18690	18690	18690	18690	0
204	20240419	153700	327971510	18690	18690	18690	18690	0
205	20240419	153600	327971510	18690	18690	18690	18690	0
206	20240419	153500	327971510	18690	18690	18690	18690	0
207	20240419	153400	327971510	18690	18690	18690	18690	0
208	20240419	153300	327971510	18690	18690	18690	18690	0
209	20240419	153200	327971510	18690	18690	18690	18690	0
210	20240419	153100	327971510	18690	18690	18690	18690	0
211	20240419	153000	327971510	18690	18690	18690	18690	320
212	20240419	152900	321990710	18650	18650	18650	18650	0
213	20240419	152800	321990710	18650	18650	18650	18650	0
214	20240419	152700	321990710	18650	18650	18650	18650	0
215	20240419	152600	321990710	18650	18650	18650	18650	0
216	20240419	152500	321990710	18650	18650	18650	18650	0
217	20240419	152400	321990710	18650	18650	18650	18650	0
218	20240419	152300	321990710	18650	18650	18650	18650	0
219	20240419	152200	321990710	18650	18650	18650	18650	0
220	20240419	152100	321990710	18650	18650	18650	18650	0
221	20240419	152000	321990710	18650	18650	18650	18650	0
222	20240419	151900	321990710	18650	18690	18690	18650	58
223	20240419	151800	320907450	18690	18660	18690	18660	54
224	20240419	151700	319899040	18660	18670	18670	18660	23
225	20240419	151600	319469810	18660	18670	18670	18660	4
226	20240419	151500	319395160	18670	18640	18670	18640	59
227	20240419	151400	318294490	18640	18650	18650	18640	21
228	20240419	151300	317903000	18650	18650	18650	18650	8
229	20240419	151200	317753800	18660	18650	18660	18650	66
230	20240419	151100	316522790	18650	18670	18670	18650	103
231	20240419	151000	314601100	18670	18670	18670	18660	183
232	20240419	150900	311184500	18680	18690	18690	18680	144
233	20240419	150800	308494240	18690	18690	18690	18690	26
234	20240419	150700	308008300	18690	18690	18690	18690	12
235	20240419	150600	307784020	18690	18690	18690	18690	31
236	20240419	150500	307204630	18690	18690	18690	18690	39
237	20240419	150400	306475720	18690	18670	18690	18670	103
238	20240419	150300	304551740	18680	18680	18680	18680	18
239	20240419	150200	304215500	18680	18680	18680	18680	16
240	20240419	150100	303916620	18680	18680	18680	18680	6
241	20240419	150000	303804540	18670	18680	18680	18670	5
242	20240419	145900	303711160	18680	18690	18690	18680	68
243	20240419	145800	302440910	18690	18690	18690	18690	5
244	20240419	145700	302347460	18690	18680	18690	18680	59
245	20240419	145600	301245240	18680	18680	18680	18680	66
246	20240419	145500	300012360	18690	18680	18690	18680	7
247	20240419	145400	299881540	18690	18680	18690	18680	47
248	20240419	145300	299003530	18670	18670	18670	18660	205
249	20240419	145200	295176580	18670	18660	18670	18660	18
250	20240419	145100	294840660	18660	18670	18670	18660	16
251	20240419	145000	294542020	18660	18670	18670	18660	133
252	20240419	144900	292060210	18670	18670	18670	18660	20
253	20240419	144800	291686850	18670	18660	18670	18660	7
254	20240419	144700	291556210	18670	18670	18670	18670	9
255	20240419	144600	291388180	18670	18670	18670	18670	8
256	20240419	144500	291238820	18670	18670	18670	18670	14
257	20240419	144400	290977440	18660	18670	18670	18660	11
258	20240419	144300	290772130	18670	18670	18670	18670	4
259	20240419	144200	290697450	18670	18670	18670	18670	3
260	20240419	144100	290641440	18670	18670	18670	18660	56
261	20240419	144000	289596320	18670	18670	18670	18670	3
262	20240419	143900	289540310	18670	18660	18670	18660	24
263	20240419	143800	289092450	18660	18660	18660	18660	29
264	20240419	143700	288551310	18660	18660	18660	18660	39
265	20240419	143600	287823570	18660	18660	18660	18660	13
266	20240419	143500	287580990	18660	18660	18660	18660	6
267	20240419	143400	287469030	18660	18660	18660	18660	18
268	20240419	143300	287133150	18660	18650	18660	18650	77
269	20240419	143200	285697090	18650	18650	18650	18650	0
270	20240419	143100	285697090	18650	18650	18650	18650	13
271	20240419	143000	285454640	18640	18640	18640	18630	129
272	20240419	142900	283050130	18630	18640	18640	18630	61
273	20240419	142800	281913610	18640	18640	18640	18630	22
274	20240419	142700	281503630	18640	18630	18640	18630	15
275	20240419	142600	281224150	18640	18640	18640	18630	103
276	20240419	142500	279305230	18640	18640	18640	18640	11
277	20240419	142400	279100190	18640	18640	18640	18630	14
278	20240419	142300	278839330	18640	18640	18640	18640	27
279	20240419	142200	278336050	18640	18640	18640	18640	3
280	20240419	142100	278280130	18640	18640	18640	18630	15
281	20240419	142000	278000640	18640	18640	18640	18640	1
282	20240419	141900	277982000	18640	18640	18640	18640	2
283	20240419	141800	277944720	18640	18640	18640	18630	57
284	20240419	141700	276882590	18640	18640	18640	18630	45
285	20240419	141600	276044200	18630	18640	18640	18630	14
286	20240419	141500	275783370	18640	18630	18640	18630	2
287	20240419	141400	275746100	18650	18650	18650	18650	0
288	20240419	141300	275746100	18650	18640	18650	18640	55
289	20240419	141200	274720880	18640	18640	18640	18640	26
290	20240419	141100	274236240	18640	18640	18640	18640	15
291	20240419	141000	273956640	18640	18650	18650	18640	21
292	20240419	140900	273565180	18640	18630	18640	18630	67
293	20240419	140800	272316920	18630	18630	18630	18630	1
294	20240419	140700	272298290	18620	18630	18630	18620	15
295	20240419	140600	272018930	18640	18640	18640	18630	214
296	20240419	140500	268030010	18640	18640	18640	18640	54
297	20240419	140400	267023450	18650	18650	18650	18650	0
298	20240419	140300	267023450	18650	18650	18650	18650	7
299	20240419	140200	266892900	18650	18640	18650	18640	23
300	20240419	140100	266464100	18650	18650	18650	18650	1
301	20240419	140000	266445450	18640	18630	18640	18630	76
302	20240419	135900	265029190	18620	18600	18620	18600	114
303	20240419	135800	262907020	18610	18610	18610	18610	23
304	20240419	135700	262478990	18600	18600	18600	18600	83
305	20240419	135600	260935190	18600	18580	18600	18580	185
306	20240419	135500	257497720	18580	18570	18580	18570	15
307	20240419	135400	257219130	18570	18570	18570	18570	69
308	20240419	135300	255937800	18560	18560	18570	18560	53
309	20240419	135200	254954110	18570	18570	18570	18570	0
310	20240419	135100	254954110	18570	18560	18570	18560	12
311	20240419	135000	254731380	18570	18570	18570	18570	6
312	20240419	134900	254619960	18570	18570	18570	18560	11
313	20240419	134800	254415700	18560	18550	18560	18540	103
314	20240419	134700	252505050	18550	18550	18550	18540	15
315	20240419	134600	252226850	18550	18540	18550	18540	9
316	20240419	134500	252059950	18540	18540	18540	18540	18
317	20240419	134400	251726230	18550	18550	18550	18550	2
318	20240419	134300	251689130	18550	18550	18550	18550	0
319	20240419	134200	251689130	18550	18560	18560	18550	38
320	20240419	134100	250984130	18560	18570	18570	18560	61
321	20240419	134000	249851710	18580	18580	18580	18570	12
322	20240419	133900	249628840	18580	18580	18580	18580	25
323	20240419	133800	249164340	18580	18580	18580	18580	7
324	20240419	133700	249034280	18580	18570	18580	18570	43
325	20240419	133600	248235690	18570	18570	18570	18570	0
326	20240419	133500	248235690	18570	18570	18570	18570	0
327	20240419	133400	248235690	18570	18570	18570	18570	8
328	20240419	133300	248087130	18570	18570	18570	18570	0
329	20240419	133200	248087130	18570	18570	18580	18570	36
330	20240419	133100	247418590	18570	18570	18580	18570	15
331	20240419	133000	247139990	18570	18570	18580	18570	105
332	20240419	132900	245189510	18580	18590	18590	18570	42
333	20240419	132800	244409430	18590	18600	18600	18590	31
334	20240419	132700	243833060	18590	18590	18590	18590	0
335	20240419	132600	243833060	18590	18600	18600	18590	28
336	20240419	132500	243312390	18600	18600	18600	18600	0
337	20240419	132400	243312390	18600	18600	18600	18600	0
338	20240419	132300	243312390	18600	18600	18600	18600	10
339	20240419	132200	243126390	18610	18580	18610	18580	134
340	20240419	132100	240634360	18580	18580	18580	18580	0
341	20240419	132000	240634360	18580	18580	18590	18580	35
342	20240419	131900	239984050	18580	18580	18580	18580	5
343	20240419	131800	239891150	18580	18580	18580	18580	129
344	20240419	131700	237494330	18560	18580	18580	18550	1030
345	20240419	131600	218379520	18590	18590	18590	18590	4
346	20240419	131500	218305160	18590	18590	18590	18590	16
347	20240419	131400	218007720	18590	18590	18590	18590	1
348	20240419	131300	217989130	18600	18590	18600	18590	34
349	20240419	131200	217357050	18590	18600	18600	18590	30
350	20240419	131100	216799080	18600	18600	18600	18600	0
351	20240419	131000	216799080	18600	18600	18600	18600	0
352	20240419	130900	216799080	18600	18610	18610	18600	15
353	20240419	130800	216520070	18610	18610	18610	18610	13
354	20240419	130700	216278140	18600	18590	18610	18590	63
355	20240419	130600	215106430	18590	18590	18600	18590	41
356	20240419	130500	214344210	18590	18600	18600	18580	44
357	20240419	130400	213526430	18600	18600	18600	18600	9
358	20240419	130300	213359030	18590	18600	18600	18590	23
359	20240419	130200	212931350	18610	18600	18610	18600	8
360	20240419	130100	212782520	18610	18600	18610	18600	63
361	20240419	130000	211610690	18590	18590	18590	18590	8
362	20240419	125900	211461970	18590	18580	18600	18580	43
363	20240419	125800	210662740	18570	18560	18570	18560	53
364	20240419	125700	209678640	18570	18570	18570	18570	0
365	20240419	125600	209678640	18570	18570	18570	18570	7
366	20240419	125500	209548650	18570	18570	18570	18570	36
367	20240419	125400	208880130	18580	18580	18580	18580	0
368	20240419	125300	208880130	18580	18560	18580	18560	56
369	20240419	125200	207840670	18570	18580	18580	18570	23
370	20240419	125100	207413480	18580	18580	18580	18580	16
371	20240419	125000	207116200	18580	18560	18580	18560	58
372	20240419	124900	206039080	18570	18570	18570	18570	0
373	20240419	124800	206039080	18570	18570	18570	18570	25
374	20240419	124700	205574830	18570	18570	18570	18570	25
375	20240419	124600	205110580	18580	18580	18580	18580	5
376	20240419	124500	205017680	18580	18580	18580	18570	16
377	20240419	124400	204720410	18570	18570	18570	18570	8
378	20240419	124300	204571850	18580	18580	18580	18580	0
379	20240419	124200	204571850	18580	18580	18580	18580	0
380	20240419	124100	204571850	18580	18580	18580	18580	67
381	20240419	124000	203326990	18590	18590	18590	18590	5
382	20240419	123900	203234040	18590	18580	18590	18580	22
383	20240419	123800	202825260	18580	18590	18590	18580	35
384	20240419	123700	202174620	18590	18590	18590	18590	0
385	20240419	123600	202174620	18590	18590	18590	18590	12
386	20240419	123500	201951540	18600	18570	18600	18570	14
387	20240419	123400	201691430	18570	18570	18570	18570	53
388	20240419	123300	200707220	18560	18570	18570	18560	11
389	20240419	123200	200503050	18570	18560	18570	18560	31
390	20240419	123100	199927630	18570	18570	18570	18570	10
391	20240419	123000	199741930	18580	18600	18600	18580	94
392	20240419	122900	197994310	18590	18600	18600	18590	52
393	20240419	122800	197027520	18590	18600	18600	18590	5
394	20240419	122700	196934560	18600	18590	18600	18590	12
395	20240419	122600	196711470	18590	18590	18590	18590	0
396	20240419	122500	196711470	18590	18590	18590	18590	13
397	20240419	122400	196469800	18590	18590	18590	18590	16
398	20240419	122300	196172360	18590	18570	18590	18570	16
399	20240419	122200	195875100	18570	18550	18570	18550	36
400	20240419	122100	195206980	18570	18560	18570	18560	46
401	20240419	122000	194353200	18560	18540	18560	18530	569
402	20240419	121900	183808130	18540	18540	18560	18540	51
403	20240419	121800	182862290	18550	18530	18550	18530	6
404	20240419	121700	182751090	18530	18550	18550	18530	53
405	20240419	121600	181768590	18550	18550	18560	18550	11
406	20240419	121500	181564500	18540	18530	18540	18530	106
407	20240419	121400	179599910	18530	18520	18530	18520	15
408	20240419	121300	179322010	18520	18520	18520	18520	11
409	20240419	121200	179118290	18520	18520	18520	18520	0
410	20240419	121100	179118290	18520	18520	18520	18520	11
411	20240419	121000	178914570	18530	18530	18530	18520	64
412	20240419	120900	177729170	18530	18530	18530	18530	0
413	20240419	120800	177729170	18530	18530	18530	18530	5
414	20240419	120700	177636520	18540	18530	18540	18530	20
415	20240419	120600	177265910	18530	18530	18540	18530	11
416	20240419	120500	177062060	18530	18550	18550	18520	71
417	20240419	120400	175746640	18560	18550	18560	18550	34
418	20240419	120300	175115890	18560	18560	18560	18560	5
419	20240419	120200	175023090	18550	18510	18560	18510	72
420	20240419	120100	173688900	18510	18510	18510	18510	38
421	20240419	120000	172985520	18500	18500	18500	18500	20
422	20240419	115900	172615520	18510	18510	18510	18510	4
423	20240419	115800	172541480	18510	18510	18510	18510	6
424	20240419	115700	172430420	18510	18500	18510	18500	16
425	20240419	115600	172134390	18510	18510	18510	18500	86
426	20240419	115500	170543310	18510	18490	18510	18490	239
427	20240419	115400	166121670	18490	18490	18500	18490	18
428	20240419	115300	165788820	18490	18490	18490	18490	85
429	20240419	115200	164217170	18500	18500	18500	18500	8
430	20240419	115100	164069170	18500	18490	18500	18490	19
431	20240419	115000	163717810	18500	18500	18500	18500	1
432	20240419	114900	163699310	18500	18510	18510	18500	98
433	20240419	114800	161886210	18500	18510	18510	18500	62
434	20240419	114700	160738670	18510	18510	18510	18510	2
435	20240419	114600	160701650	18500	18500	18510	18500	23
436	20240419	114500	160276130	18500	18500	18500	18500	1
437	20240419	114400	160257630	18500	18500	18500	18500	0
438	20240419	114300	160257630	18500	18500	18500	18500	26
439	20240419	114200	159776630	18500	18500	18500	18500	0
440	20240419	114100	159776630	18500	18510	18510	18500	121
441	20240419	114000	157537420	18510	18520	18520	18510	23
442	20240419	113900	157111680	18520	18520	18520	18520	4
443	20240419	113800	157037600	18510	18510	18520	18510	39
444	20240419	113700	156315500	18510	18510	18510	18510	8
445	20240419	113600	156167420	18520	18520	18520	18520	12
446	20240419	113500	155945180	18510	18510	18510	18510	13
447	20240419	113400	155704550	18520	18520	18520	18520	1
448	20240419	113300	155686030	18520	18520	18520	18520	1
449	20240419	113200	155667510	18520	18520	18520	18520	31
450	20240419	113100	155093390	18530	18530	18530	18530	4
451	20240419	113000	155019270	18550	18550	18550	18550	2
452	20240419	112900	154982170	18520	18560	18560	18520	74
453	20240419	112800	153610730	18560	18550	18560	18550	32
454	20240419	112700	153016930	18540	18540	18540	18530	111
455	20240419	112600	150959960	18540	18550	18550	18540	422
456	20240419	112500	143132090	18560	18570	18570	18560	36
457	20240419	112400	142463910	18560	18560	18560	18560	6
458	20240419	112300	142352550	18560	18560	18560	18560	26
459	20240419	112200	141869990	18550	18560	18560	18550	291
460	20240419	112100	136471670	18560	18560	18560	18560	22
461	20240419	112000	136063350	18560	18550	18560	18550	154
462	20240419	111900	133206170	18560	18560	18560	18560	79
463	20240419	111800	131739930	18560	18570	18570	18560	120
464	20240419	111700	129511670	18580	18580	18580	18580	69
465	20240419	111600	128229650	18580	18580	18580	18580	0
466	20240419	111500	128229650	18580	18580	18580	18580	19
467	20240419	111400	127876630	18590	18600	18600	18580	561
468	20240419	111300	117444770	18600	18600	18600	18600	122
469	20240419	111200	115175570	18610	18620	18630	18610	473
470	20240419	111100	106371880	18630	18630	18630	18630	0
471	20240419	111000	106371880	18630	18610	18630	18610	195
472	20240419	110900	102741070	18620	18620	18620	18620	35
473	20240419	110800	102089370	18610	18610	18610	18610	0
474	20240419	110700	102089370	18610	18620	18620	18610	157
475	20240419	110600	99167560	18610	18610	18610	18610	5
476	20240419	110500	99074510	18610	18610	18620	18610	60
477	20240419	110400	97957810	18620	18620	18620	18610	17
478	20240419	110300	97641410	18620	18620	18620	18620	1
479	20240419	110200	97622790	18610	18620	18620	18610	237
480	20240419	110100	93211360	18620	18630	18630	18620	47
481	20240419	110000	92336210	18620	18620	18620	18620	223
482	20240419	105900	88183950	18620	18620	18620	18620	0
483	20240419	105800	88183950	18620	18630	18630	18620	15
484	20240419	105700	87904600	18620	18620	18620	18620	17
485	20240419	105600	87588060	18620	18620	18620	18620	32
486	20240419	105500	86992220	18630	18630	18630	18630	36
487	20240419	105400	86321540	18630	18630	18630	18630	2
488	20240419	105300	86284280	18630	18640	18640	18620	73
489	20240419	105200	84924460	18640	18640	18640	18640	1
490	20240419	105100	84905820	18630	18630	18630	18630	0
491	20240419	105000	84905820	18630	18630	18630	18630	64
492	20240419	104900	83713500	18620	18620	18630	18620	152
493	20240419	104800	80882680	18620	18620	18620	18620	3
494	20240419	104700	80826820	18620	18620	18620	18610	48
495	20240419	104600	79933140	18610	18610	18610	18610	0
496	20240419	104500	79933140	18610	18610	18610	18610	146
497	20240419	104400	77216080	18620	18620	18620	18620	27
498	20240419	104300	76713340	18610	18610	18610	18610	10
499	20240419	104200	76527240	18610	18610	18610	18610	10
500	20240419	104100	76341140	18620	18620	18620	18610	62
501	20240419	104000	75186770	18620	18620	18620	18620	0
502	20240419	103900	75186770	18620	18620	18620	18620	11
503	20240419	103800	74981950	18620	18620	18620	18620	56
504	20240419	103700	73939230	18620	18630	18630	18620	43
505	20240419	103600	73138220	18620	18620	18620	18620	16
506	20240419	103500	72840300	18630	18630	18630	18630	24
507	20240419	103400	72393180	18620	18630	18630	18620	60
508	20240419	103300	71275450	18630	18630	18630	18630	12
509	20240419	103200	71051890	18630	18630	18630	18630	0
510	20240419	103100	71051890	18630	18630	18630	18630	45
511	20240419	103000	70213540	18620	18620	18620	18620	0
512	20240419	102900	70213540	18620	18620	18620	18620	47
513	20240419	102800	69338400	18620	18640	18640	18620	148
514	20240419	102700	66581960	18640	18640	18640	18630	98
515	20240419	102600	64755890	18640	18640	18640	18640	51
516	20240419	102500	63805250	18630	18640	18640	18630	13
517	20240419	102400	63563040	18640	18640	18640	18630	138
518	20240419	102300	60991890	18640	18630	18640	18630	27
519	20240419	102200	60488710	18630	18630	18630	18630	25
520	20240419	102100	60022960	18640	18640	18640	18640	9
521	20240419	102000	59855200	18640	18640	18640	18640	18
522	20240419	101900	59519680	18640	18640	18640	18640	0
523	20240419	101800	59519680	18640	18650	18650	18640	88
524	20240419	101700	57878760	18650	18650	18650	18650	79
525	20240419	101600	56405410	18650	18650	18650	18650	0
526	20240419	101500	56405410	18650	18660	18660	18650	18
527	20240419	101400	56069570	18670	18670	18670	18670	0
528	20240419	101300	56069570	18670	18670	18670	18670	2
529	20240419	101200	56032230	18670	18670	18670	18670	6
530	20240419	101100	55920210	18670	18670	18670	18670	4
531	20240419	101000	55845530	18670	18670	18670	18670	14
532	20240419	100900	55584150	18660	18660	18660	18660	0
533	20240419	100800	55584150	18660	18680	18680	18660	10
534	20240419	100700	55397410	18690	18680	18690	18680	30
535	20240419	100600	54837000	18660	18660	18660	18660	0
536	20240419	100500	54837000	18660	18670	18670	18660	77
537	20240419	100400	53399930	18680	18680	18680	18680	0
538	20240419	100300	53399930	18680	18680	18680	18680	0
539	20240419	100200	53399930	18680	18690	18690	18650	157
540	20240419	100100	50467330	18690	18690	18690	18690	0
541	20240419	100000	50467330	18690	18690	18690	18690	10
542	20240419	095900	50280430	18690	18710	18710	18690	34
543	20240419	095800	49644670	18710	18710	18710	18710	0
544	20240419	095700	49644670	18710	18710	18710	18710	0
545	20240419	095600	49644670	18710	18710	18710	18710	0
546	20240419	095500	49644670	18710	18710	18710	18710	1
547	20240419	095400	49625960	18710	18710	18710	18710	0
548	20240419	095300	49625960	18710	18730	18730	18710	50
549	20240419	095200	48689900	18730	18730	18730	18730	0
550	20240419	095100	48689900	18730	18720	18730	18720	24
551	20240419	095000	48240600	18710	18670	18710	18670	231
552	20240419	094900	43926260	18660	18670	18670	18660	14
553	20240419	094800	43664970	18660	18670	18670	18660	7
554	20240419	094700	43534290	18670	18670	18670	18670	6
555	20240419	094600	43422270	18670	18660	18670	18660	78
556	20240419	094500	41966310	18650	18650	18650	18650	6
557	20240419	094400	41854410	18650	18650	18650	18640	43
558	20240419	094300	41052530	18650	18650	18650	18650	4
559	20240419	094200	40977930	18640	18650	18650	18640	13
560	20240419	094100	40735560	18650	18660	18660	18640	48
561	20240419	094000	39840620	18650	18650	18650	18650	0
562	20240419	093900	39840620	18650	18650	18650	18650	11
563	20240419	093800	39635470	18650	18630	18670	18630	109
564	20240419	093700	37604070	18630	18620	18630	18620	31
565	20240419	093600	37026840	18630	18630	18630	18630	56
566	20240419	093500	35983560	18630	18630	18640	18630	16
567	20240419	093400	35685470	18630	18650	18650	18630	18
568	20240419	093300	35350050	18650	18650	18650	18640	96
569	20240419	093200	33559830	18660	18660	18660	18660	13
570	20240419	093100	33317250	18660	18660	18660	18660	0
571	20240419	093000	33317250	18660	18660	18660	18660	1
572	20240419	092900	33298590	18670	18660	18670	18650	50
573	20240419	092800	32365820	18670	18680	18680	18670	23
574	20240419	092700	31936400	18680	18670	18680	18670	6
575	20240419	092600	31824330	18680	18680	18680	18680	10
576	20240419	092500	31637530	18680	18680	18680	18680	0
577	20240419	092400	31637530	18680	18680	18680	18680	0
578	20240419	092300	31637530	18680	18680	18680	18680	65
579	20240419	092200	30423330	18680	18680	18680	18680	103
580	20240419	092100	28499290	18690	18690	18690	18690	0
581	20240419	092000	28499290	18690	18690	18690	18690	3
582	20240419	091900	28443220	18690	18690	18700	18690	589
583	20240419	091800	17434450	18690	18690	18690	18690	0
584	20240419	091700	17434450	18690	18720	18720	18690	51
585	20240419	091600	16480960	18720	18720	18720	18720	1
586	20240419	091500	16462240	18700	18730	18730	18700	416
587	20240419	091400	8681400	18740	18730	18740	18730	86
588	20240419	091300	7070600	18720	18720	18720	18720	0
589	20240419	091200	7070600	18720	18720	18720	18720	0
590	20240419	091100	7070600	18720	18720	18720	18720	28
591	20240419	091000	6546440	18730	18730	18730	18730	1
592	20240419	090900	6527710	18730	18730	18730	18730	30
593	20240419	090800	5965810	18720	18710	18720	18710	48
594	20240419	090700	5067690	18700	18710	18710	18700	18
595	20240419	090600	4731010	18710	18710	18710	18710	32
596	20240419	090500	4132290	18700	18700	18700	18700	41
597	20240419	090400	3365590	18700	18700	18700	18700	0
598	20240419	090300	3365590	18700	18700	18700	18700	0
599	20240419	090200	3365590	18700	18740	18740	18700	11
600	20240419	090100	3159490	18770	18770	18770	18770	0
601	20240419	090000	3159490	18770	18690	18770	18690	169