KissMeData/084850/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	194100	509719980	19020	19020	19020	19020	373
3	20240415	194000	509719980	19020	19020	19020	19020	0
4	20240415	193900	509719980	19020	19020	19020	19020	0
5	20240415	193800	509719980	19020	19020	19020	19020	0
6	20240415	193700	509719980	19020	19020	19020	19020	0
7	20240415	193600	509719980	19020	19020	19020	19020	0
8	20240415	193500	509719980	19020	19020	19020	19020	0
9	20240415	193400	509719980	19020	19020	19020	19020	0
10	20240415	193300	509719980	19020	19020	19020	19020	0
11	20240415	193200	509719980	19020	19020	19020	19020	0
12	20240415	193100	509719980	19020	19020	19020	19020	0
13	20240415	193000	509719980	19020	19020	19020	19020	0
14	20240415	192900	509719980	19020	19020	19020	19020	0
15	20240415	192800	509719980	19020	19020	19020	19020	0
16	20240415	192700	509719980	19020	19020	19020	19020	0
17	20240415	192600	509719980	19020	19020	19020	19020	0
18	20240415	192500	509719980	19020	19020	19020	19020	0
19	20240415	192400	509719980	19020	19020	19020	19020	0
20	20240415	192300	509719980	19020	19020	19020	19020	0
21	20240415	192200	509719980	19020	19020	19020	19020	0
22	20240415	192100	509719980	19020	19020	19020	19020	0
23	20240415	192000	509719980	19020	19020	19020	19020	0
24	20240415	191900	509719980	19020	19020	19020	19020	0
25	20240415	191800	509719980	19020	19020	19020	19020	0
26	20240415	191700	509719980	19020	19020	19020	19020	0
27	20240415	191600	509719980	19020	19020	19020	19020	0
28	20240415	191500	509719980	19020	19020	19020	19020	0
29	20240415	191400	509719980	19020	19020	19020	19020	0
30	20240415	191300	509719980	19020	19020	19020	19020	0
31	20240415	191200	509719980	19020	19020	19020	19020	0
32	20240415	191100	509719980	19020	19020	19020	19020	373
33	20240415	191000	509719980	19020	19020	19020	19020	0
34	20240415	190900	509719980	19020	19020	19020	19020	0
35	20240415	190800	509719980	19020	19020	19020	19020	0
36	20240415	190700	509719980	19020	19020	19020	19020	0
37	20240415	190600	509719980	19020	19020	19020	19020	0
38	20240415	190500	509719980	19020	19020	19020	19020	0
39	20240415	190400	509719980	19020	19020	19020	19020	0
40	20240415	190300	509719980	19020	19020	19020	19020	0
41	20240415	190200	509719980	19020	19020	19020	19020	0
42	20240415	190100	509719980	19020	19020	19020	19020	0
43	20240415	190000	509719980	19020	19020	19020	19020	0
44	20240415	185900	509719980	19020	19020	19020	19020	0
45	20240415	185800	509719980	19020	19020	19020	19020	0
46	20240415	185700	509719980	19020	19020	19020	19020	0
47	20240415	185600	509719980	19020	19020	19020	19020	0
48	20240415	185500	509719980	19020	19020	19020	19020	0
49	20240415	185400	509719980	19020	19020	19020	19020	0
50	20240415	185300	509719980	19020	19020	19020	19020	0
51	20240415	185200	509719980	19020	19020	19020	19020	0
52	20240415	185100	509719980	19020	19020	19020	19020	0
53	20240415	185000	509719980	19020	19020	19020	19020	0
54	20240415	184900	509719980	19020	19020	19020	19020	0
55	20240415	184800	509719980	19020	19020	19020	19020	0
56	20240415	184700	509719980	19020	19020	19020	19020	0
57	20240415	184600	509719980	19020	19020	19020	19020	0
58	20240415	184500	509719980	19020	19020	19020	19020	0
59	20240415	184400	509719980	19020	19020	19020	19020	0
60	20240415	184300	509719980	19020	19020	19020	19020	0
61	20240415	184200	509719980	19020	19020	19020	19020	0
62	20240415	184100	509719980	19020	19020	19020	19020	373
63	20240415	184000	509719980	19020	19020	19020	19020	0
64	20240415	183900	509719980	19020	19020	19020	19020	0
65	20240415	183800	509719980	19020	19020	19020	19020	0
66	20240415	183700	509719980	19020	19020	19020	19020	0
67	20240415	183600	509719980	19020	19020	19020	19020	0
68	20240415	183500	509719980	19020	19020	19020	19020	0
69	20240415	183400	509719980	19020	19020	19020	19020	0
70	20240415	183300	509719980	19020	19020	19020	19020	0
71	20240415	183200	509719980	19020	19020	19020	19020	0
72	20240415	183100	509719980	19020	19020	19020	19020	0
73	20240415	183000	509719980	19020	19020	19020	19020	0
74	20240415	182900	509719980	19020	19020	19020	19020	0
75	20240415	182800	509719980	19020	19020	19020	19020	0
76	20240415	182700	509719980	19020	19020	19020	19020	0
77	20240415	182600	509719980	19020	19020	19020	19020	0
78	20240415	182500	509719980	19020	19020	19020	19020	0
79	20240415	182400	509719980	19020	19020	19020	19020	0
80	20240415	182300	509719980	19020	19020	19020	19020	0
81	20240415	182200	509719980	19020	19020	19020	19020	0
82	20240415	182100	509719980	19020	19020	19020	19020	0
83	20240415	182000	509719980	19020	19020	19020	19020	0
84	20240415	181900	509719980	19020	19020	19020	19020	0
85	20240415	181800	509719980	19020	19020	19020	19020	0
86	20240415	181700	509719980	19020	19020	19020	19020	0
87	20240415	181600	509719980	19020	19020	19020	19020	0
88	20240415	181500	509719980	19020	19020	19020	19020	0
89	20240415	181400	509719980	19020	19020	19020	19020	0
90	20240415	181300	509719980	19020	19020	19020	19020	0
91	20240415	181200	509719980	19020	19020	19020	19020	0
92	20240415	181100	509719980	19020	19020	19020	19020	373
93	20240415	181000	509719980	19020	19020	19020	19020	0
94	20240415	180900	509719980	19020	19020	19020	19020	0
95	20240415	180800	509719980	19020	19020	19020	19020	0
96	20240415	180700	509719980	19020	19020	19020	19020	0
97	20240415	180600	509719980	19020	19020	19020	19020	0
98	20240415	180500	509719980	19020	19020	19020	19020	0
99	20240415	180400	509719980	19020	19020	19020	19020	0
100	20240415	180300	509719980	19020	19020	19020	19020	0
101	20240415	180200	509719980	19020	19020	19020	19020	0
102	20240415	180100	509719980	19020	19020	19020	19020	0
103	20240415	180000	509719980	19020	19020	19020	19020	0
104	20240415	175900	509719980	19020	19020	19020	19020	0
105	20240415	175800	509719980	19020	19020	19020	19020	0
106	20240415	175700	509719980	19020	19020	19020	19020	0
107	20240415	175600	509719980	19020	19020	19020	19020	0
108	20240415	175500	509719980	19020	19020	19020	19020	0
109	20240415	175400	509719980	19020	19020	19020	19020	0
110	20240415	175300	509719980	19020	19020	19020	19020	0
111	20240415	175200	509719980	19020	19020	19020	19020	0
112	20240415	175100	509719980	19020	19020	19020	19020	0
113	20240415	175000	509719980	19020	19020	19020	19020	0
114	20240415	174900	509719980	19020	19020	19020	19020	0
115	20240415	174800	509719980	19020	19020	19020	19020	0
116	20240415	174700	509719980	19020	19020	19020	19020	0
117	20240415	174600	509719980	19020	19020	19020	19020	0
118	20240415	174500	509719980	19020	19020	19020	19020	0
119	20240415	174400	509719980	19020	19020	19020	19020	0
120	20240415	174300	509719980	19020	19020	19020	19020	0
121	20240415	174200	509719980	19020	19020	19020	19020	0
122	20240415	174100	509719980	19020	19020	19020	19020	373
123	20240415	174000	509719980	19020	19020	19020	19020	0
124	20240415	173900	509719980	19020	19020	19020	19020	0
125	20240415	173800	509719980	19020	19020	19020	19020	0
126	20240415	173700	509719980	19020	19020	19020	19020	0
127	20240415	173600	509719980	19020	19020	19020	19020	0
128	20240415	173500	509719980	19020	19020	19020	19020	0
129	20240415	173400	509719980	19020	19020	19020	19020	0
130	20240415	173300	509719980	19020	19020	19020	19020	0
131	20240415	173200	509719980	19020	19020	19020	19020	0
132	20240415	173100	509719980	19020	19020	19020	19020	0
133	20240415	173000	509719980	19020	19020	19020	19020	0
134	20240415	172900	509719980	19020	19020	19020	19020	0
135	20240415	172800	509719980	19020	19020	19020	19020	0
136	20240415	172700	509719980	19020	19020	19020	19020	0
137	20240415	172600	509719980	19020	19020	19020	19020	0
138	20240415	172500	509719980	19020	19020	19020	19020	0
139	20240415	172400	509719980	19020	19020	19020	19020	0
140	20240415	172300	509719980	19020	19020	19020	19020	0
141	20240415	172200	509719980	19020	19020	19020	19020	0
142	20240415	172100	509719980	19020	19020	19020	19020	0
143	20240415	172000	509719980	19020	19020	19020	19020	0
144	20240415	171900	509719980	19020	19020	19020	19020	0
145	20240415	171800	509719980	19020	19020	19020	19020	0
146	20240415	171700	509719980	19020	19020	19020	19020	0
147	20240415	171600	509719980	19020	19020	19020	19020	0
148	20240415	171500	509719980	19020	19020	19020	19020	0
149	20240415	171400	509719980	19020	19020	19020	19020	0
150	20240415	171300	509719980	19020	19020	19020	19020	0
151	20240415	171200	509719980	19020	19020	19020	19020	0
152	20240415	171100	509719980	19020	19020	19020	19020	373
153	20240415	171000	509719980	19020	19020	19020	19020	0
154	20240415	170900	509719980	19020	19020	19020	19020	0
155	20240415	170800	509719980	19020	19020	19020	19020	0
156	20240415	170700	509719980	19020	19020	19020	19020	0
157	20240415	170600	509719980	19020	19020	19020	19020	0
158	20240415	170500	509719980	19020	19020	19020	19020	0
159	20240415	170400	509719980	19020	19020	19020	19020	0
160	20240415	170300	509719980	19020	19020	19020	19020	0
161	20240415	170200	509719980	19020	19020	19020	19020	0
162	20240415	170100	509719980	19020	19020	19020	19020	0
163	20240415	170000	509719980	19020	19020	19020	19020	0
164	20240415	165900	509719980	19020	19020	19020	19020	0
165	20240415	165800	509719980	19020	19020	19020	19020	0
166	20240415	165700	509719980	19020	19020	19020	19020	0
167	20240415	165600	509719980	19020	19020	19020	19020	0
168	20240415	165500	509719980	19020	19020	19020	19020	0
169	20240415	165400	509719980	19020	19020	19020	19020	0
170	20240415	165300	509719980	19020	19020	19020	19020	0
171	20240415	165200	509719980	19020	19020	19020	19020	0
172	20240415	165100	509719980	19020	19020	19020	19020	0
173	20240415	165000	509719980	19020	19020	19020	19020	0
174	20240415	164900	509719980	19020	19020	19020	19020	0
175	20240415	164800	509719980	19020	19020	19020	19020	0
176	20240415	164700	509719980	19020	19020	19020	19020	0
177	20240415	164600	509719980	19020	19020	19020	19020	0
178	20240415	164500	509719980	19020	19020	19020	19020	0
179	20240415	164400	509719980	19020	19020	19020	19020	0
180	20240415	164300	509719980	19020	19020	19020	19020	0
181	20240415	164200	509719980	19020	19020	19020	19020	0
182	20240415	164100	509719980	19020	19020	19020	19020	373
183	20240415	164000	509719980	19020	19020	19020	19020	0
184	20240415	163900	509719980	19020	19020	19020	19020	0
185	20240415	163800	509719980	19020	19020	19020	19020	0
186	20240415	163700	509719980	19020	19020	19020	19020	0
187	20240415	163600	509719980	19020	19020	19020	19020	0
188	20240415	163500	509719980	19020	19020	19020	19020	0
189	20240415	163400	509719980	19020	19020	19020	19020	0
190	20240415	163300	509719980	19020	19020	19020	19020	0
191	20240415	163200	509719980	19020	19020	19020	19020	0
192	20240415	163100	509719980	19020	19020	19020	19020	0
193	20240415	163000	509719980	19020	19020	19020	19020	0
194	20240415	162900	509719980	19020	19020	19020	19020	0
195	20240415	162800	509719980	19020	19020	19020	19020	0
196	20240415	162700	509719980	19020	19020	19020	19020	0
197	20240415	162600	509719980	19020	19020	19020	19020	0
198	20240415	162500	509719980	19020	19020	19020	19020	0
199	20240415	162400	509719980	19020	19020	19020	19020	0
200	20240415	162300	509719980	19020	19020	19020	19020	0
201	20240415	162200	509719980	19020	19020	19020	19020	0
202	20240415	162100	509719980	19020	19020	19020	19020	0
203	20240415	162000	509719980	19020	19020	19020	19020	0
204	20240415	161900	509719980	19020	19020	19020	19020	0
205	20240415	161800	509719980	19020	19020	19020	19020	0
206	20240415	161700	509719980	19020	19020	19020	19020	0
207	20240415	161600	509719980	19020	19020	19020	19020	0
208	20240415	161500	509719980	19020	19020	19020	19020	0
209	20240415	161400	509719980	19020	19020	19020	19020	0
210	20240415	161300	509719980	19020	19020	19020	19020	0
211	20240415	161200	509719980	19020	19020	19020	19020	0
212	20240415	161100	509719980	19020	19020	19020	19020	373
213	20240415	161000	509719980	19020	19020	19020	19020	0
214	20240415	160900	509719980	19020	19020	19020	19020	0
215	20240415	160800	509719980	19020	19020	19020	19020	0
216	20240415	160700	509719980	19020	19020	19020	19020	0
217	20240415	160600	509719980	19020	19020	19020	19020	0
218	20240415	160500	509719980	19020	19020	19020	19020	0
219	20240415	160400	509719980	19020	19020	19020	19020	0
220	20240415	160300	509719980	19020	19020	19020	19020	0
221	20240415	160200	509719980	19020	19020	19020	19020	0
222	20240415	160100	509719980	19020	19020	19020	19020	0
223	20240415	160000	509719980	19020	19020	19020	19020	0
224	20240415	155900	509719980	19020	19020	19020	19020	0
225	20240415	155800	509719980	19020	19020	19020	19020	0
226	20240415	155700	509719980	19020	19020	19020	19020	0
227	20240415	155600	509719980	19020	19020	19020	19020	0
228	20240415	155500	509719980	19020	19020	19020	19020	0
229	20240415	155400	509719980	19020	19020	19020	19020	0
230	20240415	155300	509719980	19020	19020	19020	19020	0
231	20240415	155200	509719980	19020	19020	19020	19020	0
232	20240415	155100	509719980	19020	19020	19020	19020	0
233	20240415	155000	509719980	19020	19020	19020	19020	0
234	20240415	154900	509719980	19020	19020	19020	19020	0
235	20240415	154800	509719980	19020	19020	19020	19020	0
236	20240415	154700	509719980	19020	19020	19020	19020	0
237	20240415	154600	509719980	19020	19020	19020	19020	0
238	20240415	154500	509719980	19020	19020	19020	19020	0
239	20240415	154400	509719980	19020	19020	19020	19020	0
240	20240415	154300	509719980	19020	19020	19020	19020	0
241	20240415	154200	509719980	19020	19020	19020	19020	0
242	20240415	154100	509719980	19020	19020	19020	19020	373
243	20240415	154000	509719980	19020	19020	19020	19020	0
244	20240415	153900	509719980	19020	19020	19020	19020	0
245	20240415	153800	509719980	19020	19020	19020	19020	0
246	20240415	153700	509719980	19020	19020	19020	19020	0
247	20240415	153600	509719980	19020	19020	19020	19020	0
248	20240415	153500	509719980	19020	19020	19020	19020	0
249	20240415	153400	509719980	19020	19020	19020	19020	0
250	20240415	153300	509719980	19020	19020	19020	19020	0
251	20240415	153200	509719980	19020	19020	19020	19020	0
252	20240415	153100	509719980	19020	19020	19020	19020	0
253	20240415	153000	509719980	19020	19020	19020	19020	373
254	20240415	152900	502625520	19020	19020	19020	19020	0
255	20240415	152800	502625520	19020	19020	19020	19020	0
256	20240415	152700	502625520	19020	19020	19020	19020	0
257	20240415	152600	502625520	19020	19020	19020	19020	0
258	20240415	152500	502625520	19020	19020	19020	19020	0
259	20240415	152400	502625520	19020	19020	19020	19020	0
260	20240415	152300	502625520	19020	19020	19020	19020	0
261	20240415	152200	502625520	19020	19020	19020	19020	0
262	20240415	152100	502625520	19020	19020	19020	19020	0
263	20240415	152000	502625520	19020	19020	19020	19020	0
264	20240415	151900	502625520	19020	19020	19020	19010	56
265	20240415	151800	501560410	19020	19020	19020	19010	154
266	20240415	151700	498631500	19020	19030	19030	19020	15
267	20240415	151600	498346060	19030	19030	19040	19030	3
268	20240415	151500	498288960	19030	19040	19040	19030	3
269	20240415	151400	498231850	19060	19050	19060	19050	2
270	20240415	151300	498193740	19120	18990	19120	18990	20
271	20240415	151200	497813680	19070	19070	19070	19070	1
272	20240415	151100	497794610	18970	19090	19090	18970	14
273	20240415	151000	497528910	19140	19140	19140	19140	4
274	20240415	150900	497452350	19140	19140	19140	19140	1
275	20240415	150800	497433210	19140	19140	19140	19140	0
276	20240415	150700	497433210	19140	19140	19140	19140	15
277	20240415	150600	497146110	18960	19140	19140	18940	322
278	20240415	150500	491047110	18960	18950	18960	18950	10
279	20240415	150400	490857550	18960	19090	19090	18960	58
280	20240415	150300	489755920	18910	18890	18910	18880	129
281	20240415	150200	487319020	18890	18890	18890	18880	124
282	20240415	150100	484976720	18990	18990	18990	18990	23
283	20240415	150000	484539950	18910	19090	19150	18910	609
284	20240415	145900	472959010	19070	19070	19070	19070	3
285	20240415	145800	472901800	19080	19060	19080	19060	43
286	20240415	145700	472081560	19080	19080	19080	19080	0
287	20240415	145600	472081560	19080	19080	19080	19080	0
288	20240415	145500	472081560	19080	19080	19080	19080	0
289	20240415	145400	472081560	19080	19050	19080	19050	10
290	20240415	145300	471890830	19190	19050	19190	19050	2
291	20240415	145200	471852590	19140	19040	19180	19040	4
292	20240415	145100	471776190	19040	19050	19180	19040	5
293	20240415	145000	471680830	19040	19190	19190	19040	247
294	20240415	144900	466974340	19240	19050	19240	19040	19
295	20240415	144800	466612210	19050	19020	19270	19020	451
296	20240415	144700	457941360	18990	18990	18990	18990	1
297	20240415	144600	457922370	19180	18930	19200	18930	1809
298	20240415	144500	423222030	19130	18860	19130	18860	1367
299	20240415	144400	397221750	18860	18860	18870	18850	65
300	20240415	144300	395995950	18920	18830	18920	18830	10
301	20240415	144200	395807530	18820	18820	18820	18810	21
302	20240415	144100	395412320	18830	18830	18830	18830	2
303	20240415	144000	395374660	18830	18820	18830	18820	5
304	20240415	143900	395280520	18820	18810	18990	18810	153
305	20240415	143800	392383750	18890	18820	18890	18800	125
306	20240415	143700	390032710	18820	18820	18820	18820	3
307	20240415	143600	389976250	18800	18820	18820	18800	2
308	20240415	143500	389938630	18840	18840	18840	18840	0
309	20240415	143400	389938630	18840	18870	18870	18840	16
310	20240415	143300	389637160	18810	18820	19090	18810	282
311	20240415	143200	384269690	19000	18740	19000	18730	1104
312	20240415	143100	363550150	18740	18740	18740	18740	0
313	20240415	143000	363550150	18740	18740	18740	18740	0
314	20240415	142900	363550150	18740	18740	18740	18740	0
315	20240415	142800	363550150	18740	18740	18740	18740	0
316	20240415	142700	363550150	18740	18730	18740	18720	277
317	20240415	142600	358362070	18740	18740	18740	18740	0
318	20240415	142500	358362070	18740	18730	18740	18730	18
319	20240415	142400	358024920	18740	18730	18740	18730	2
320	20240415	142300	357987450	18740	18740	18740	18740	5
321	20240415	142200	357893750	18740	18740	18740	18740	4
322	20240415	142100	357818790	18740	18740	18740	18740	0
323	20240415	142000	357818790	18740	18740	18740	18740	1
324	20240415	141900	357800050	18730	18730	18730	18730	0
325	20240415	141800	357800050	18730	18740	18740	18730	54
326	20240415	141700	356788620	18730	18740	18740	18730	57
327	20240415	141600	355720480	18740	18740	18740	18740	0
328	20240415	141500	355720480	18740	18740	18740	18740	6
329	20240415	141400	355608040	18750	18750	18750	18750	2
330	20240415	141300	355570540	18750	18750	18750	18750	1
331	20240415	141200	355551790	18750	18750	18750	18750	7
332	20240415	141100	355420540	18740	18750	18750	18740	239
333	20240415	141000	350940630	18760	18760	18760	18760	3
334	20240415	140900	350884350	18850	18850	18850	18850	0
335	20240415	140800	350884350	18850	18760	18850	18750	232
336	20240415	140700	346530610	18820	18900	18900	18820	331
337	20240415	140600	340287960	18970	18970	18970	18970	0
338	20240415	140500	340287960	18970	18900	18970	18900	2
339	20240415	140400	340250090	18960	18960	18960	18960	16
340	20240415	140300	339946730	18840	18840	18970	18840	3
341	20240415	140200	339890080	18840	18840	18970	18840	4
342	20240415	140100	339814590	18820	18770	18820	18770	9
343	20240415	140000	339645260	18750	18750	18760	18740	475
344	20240415	135900	330737900	18740	18740	18740	18740	1
345	20240415	135800	330719160	18750	18750	18750	18740	57
346	20240415	135700	329650440	18740	18790	18790	18740	910
347	20240415	135600	312572020	18790	18790	18790	18790	1
348	20240415	135500	312553230	18790	18790	18790	18790	3
349	20240415	135400	312496860	18790	18790	18790	18790	1
350	20240415	135300	312478070	18820	18820	18820	18820	0
351	20240415	135200	312478070	18820	18790	18820	18790	2
352	20240415	135100	312440460	18790	18790	18790	18790	0
353	20240415	135000	312440460	18790	18790	18790	18790	1
354	20240415	134900	312421670	18790	18790	18790	18790	0
355	20240415	134800	312421670	18790	18790	18790	18790	0
356	20240415	134700	312421670	18790	18790	18790	18790	2
357	20240415	134600	312384090	18770	18770	18770	18770	0
358	20240415	134500	312384090	18770	18770	18770	18770	0
359	20240415	134400	312384090	18770	18770	18770	18770	0
360	20240415	134300	312384090	18770	18770	18770	18770	0
361	20240415	134200	312384090	18770	18770	18770	18770	0
362	20240415	134100	312384090	18770	18770	18770	18770	0
363	20240415	134000	312384090	18770	18780	18780	18770	132
364	20240415	133900	309905200	18770	18780	18780	18770	13
365	20240415	133800	309661090	18770	18780	18780	18770	11
366	20240415	133700	309454610	18770	18770	18770	18770	0
367	20240415	133600	309454610	18770	18770	18770	18770	0
368	20240415	133500	309454610	18770	18770	18770	18770	0
369	20240415	133400	309454610	18770	18770	18770	18770	0
370	20240415	133300	309454610	18770	18770	18770	18770	28
371	20240415	133200	308929050	18790	18790	18790	18790	7
372	20240415	133100	308797520	18790	18790	18790	18790	0
373	20240415	133000	308797520	18790	18790	18790	18790	1
374	20240415	132900	308778730	18790	18790	18790	18790	1
375	20240415	132800	308759940	18820	18820	18820	18820	0
376	20240415	132700	308759940	18820	18820	18820	18820	0
377	20240415	132600	308759940	18820	18820	18820	18820	0
378	20240415	132500	308759940	18820	18820	18820	18820	0
379	20240415	132400	308759940	18820	18820	18820	18820	0
380	20240415	132300	308759940	18820	18790	18820	18790	2
381	20240415	132200	308722330	18770	18780	18780	18770	69
382	20240415	132100	307426550	18780	18780	18780	18780	0
383	20240415	132000	307426550	18780	18780	18780	18780	0
384	20240415	131900	307426550	18780	18780	18780	18780	12
385	20240415	131800	307201190	18780	18780	18780	18780	0
386	20240415	131700	307201190	18780	18780	18780	18780	1
387	20240415	131600	307182410	18780	18780	18780	18780	0
388	20240415	131500	307182410	18780	18780	18780	18780	0
389	20240415	131400	307182410	18780	18780	18780	18780	0
390	20240415	131300	307182410	18780	18780	18780	18780	0
391	20240415	131200	307182410	18780	18780	18780	18780	0
392	20240415	131100	307182410	18780	18790	18790	18780	177
393	20240415	131000	303856590	18790	18790	18790	18790	18
394	20240415	130900	303518370	18790	18790	18790	18790	1
395	20240415	130800	303499580	18790	18790	18790	18790	0
396	20240415	130700	303499580	18790	18790	18790	18790	12
397	20240415	130600	303274100	18800	18800	18800	18800	0
398	20240415	130500	303274100	18800	18800	18800	18800	6
399	20240415	130400	303161300	18820	18820	18820	18820	0
400	20240415	130300	303161300	18820	18800	18820	18800	6
401	20240415	130200	303048420	18820	18820	18820	18820	0
402	20240415	130100	303048420	18820	18820	18820	18820	0
403	20240415	130000	303048420	18820	18790	18820	18790	3
404	20240415	125900	302992010	18750	18750	18750	18750	0
405	20240415	125800	302992010	18750	18750	18750	18750	0
406	20240415	125700	302992010	18750	18780	18780	18750	6
407	20240415	125600	302879440	18750	18750	18770	18750	169
408	20240415	125500	299709840	18770	18790	18790	18760	225
409	20240415	125400	295486670	18760	18760	18780	18760	189
410	20240415	125300	291939250	18760	18760	18770	18760	27
411	20240415	125200	291432480	18770	18770	18770	18770	0
412	20240415	125100	291432480	18770	18770	18770	18770	0
413	20240415	125000	291432480	18770	18770	18770	18770	1
414	20240415	124900	291413710	18740	18740	18770	18740	5
415	20240415	124800	291319960	18750	18750	18750	18750	1
416	20240415	124700	291301210	18760	18760	18760	18760	0
417	20240415	124600	291301210	18760	18760	18760	18760	0
418	20240415	124500	291301210	18760	18760	18760	18760	0
419	20240415	124400	291301210	18760	18760	18790	18760	7
420	20240415	124300	291169800	18790	18790	18790	18790	0
421	20240415	124200	291169800	18790	18790	18790	18790	0
422	20240415	124100	291169800	18790	18790	18790	18790	0
423	20240415	124000	291169800	18790	18790	18790	18790	0
424	20240415	123900	291169800	18790	18790	18790	18790	0
425	20240415	123800	291169800	18790	18760	18790	18760	2
426	20240415	123700	291132250	18770	18740	18770	18740	10
427	20240415	123600	290944710	18760	18740	18770	18740	5
428	20240415	123500	290850940	18770	18770	18770	18770	0
429	20240415	123400	290850940	18770	18740	18770	18740	2
430	20240415	123300	290813430	18780	18740	18820	18740	228
431	20240415	123200	286534160	18730	18740	18740	18730	32
432	20240415	123100	285934510	18730	18730	18730	18730	0
433	20240415	123000	285934510	18730	18730	18730	18730	0
434	20240415	122900	285934510	18730	18730	18730	18730	0
435	20240415	122800	285934510	18730	18730	18730	18730	0
436	20240415	122700	285934510	18730	18730	18730	18730	0
437	20240415	122600	285934510	18730	18730	18730	18730	10
438	20240415	122500	285747210	18730	18810	18810	18730	506
439	20240415	122400	276257310	18780	18740	18790	18740	253
440	20240415	122300	271514410	18730	18730	18730	18730	55
441	20240415	122200	270484260	18730	18730	18730	18730	55
442	20240415	122100	269454110	18740	18740	18740	18740	28
443	20240415	122000	268929390	18740	18740	18740	18740	3
444	20240415	121900	268873170	18750	18750	18750	18750	0
445	20240415	121800	268873170	18750	18840	18840	18730	984
446	20240415	121700	250381110	18800	18800	18990	18800	233
447	20240415	121600	246000490	18940	18940	18940	18940	0
448	20240415	121500	246000490	18940	18940	18940	18940	0
449	20240415	121400	246000490	18940	18930	18940	18930	2
450	20240415	121300	245962620	18950	18810	18950	18800	51
451	20240415	121200	245003180	18980	18820	18980	18820	10
452	20240415	121100	244814660	18850	18820	19000	18820	27
453	20240415	121000	244303860	18850	18850	18850	18850	0
454	20240415	120900	244303860	18850	18820	18850	18820	3
455	20240415	120800	244247340	18820	18810	18820	18810	3
456	20240415	120700	244190900	18810	18810	18810	18810	0
457	20240415	120600	244190900	18810	18810	18810	18810	0
458	20240415	120500	244190900	18810	18810	18810	18810	0
459	20240415	120400	244190900	18810	18810	18810	18810	8
460	20240415	120300	244040420	18810	18810	18810	18810	0
461	20240415	120200	244040420	18810	18810	18810	18810	0
462	20240415	120100	244040420	18810	18810	18810	18810	0
463	20240415	120000	244040420	18810	18810	18820	18810	23
464	20240415	115900	243607770	18810	18810	18810	18810	0
465	20240415	115800	243607770	18810	18810	18810	18810	0
466	20240415	115700	243607770	18810	18810	18810	18810	0
467	20240415	115600	243607770	18810	18810	18810	18810	0
468	20240415	115500	243607770	18810	18810	18810	18810	1
469	20240415	115400	243588960	18830	18830	18830	18830	0
470	20240415	115300	243588960	18830	18810	18830	18810	3
471	20240415	115200	243532490	18830	18830	18830	18830	0
472	20240415	115100	243532490	18830	18830	18830	18830	0
473	20240415	115000	243532490	18830	18830	18830	18830	0
474	20240415	114900	243532490	18830	18830	18830	18830	0
475	20240415	114800	243532490	18830	18810	18830	18810	2
476	20240415	114700	243494850	18830	18810	18830	18810	10
477	20240415	114600	243306710	18810	18810	18810	18810	0
478	20240415	114500	243306710	18810	18810	18810	18810	2
479	20240415	114400	243269090	18810	18810	18810	18810	1
480	20240415	114300	243250280	18830	18830	18830	18830	2
481	20240415	114200	243212620	18800	18800	18800	18800	0
482	20240415	114100	243212620	18800	18800	18800	18800	0
483	20240415	114000	243212620	18800	18800	18800	18800	2
484	20240415	113900	243175020	18820	18810	18980	18790	143
485	20240415	113800	240485130	18800	18800	18800	18800	0
486	20240415	113700	240485130	18800	18820	18820	18800	25
487	20240415	113600	240014860	18830	18830	18830	18830	3
488	20240415	113500	239958370	18870	18870	18870	18870	0
489	20240415	113400	239958370	18870	18870	18870	18870	0
490	20240415	113300	239958370	18870	18870	18870	18870	0
491	20240415	113200	239958370	18870	18840	18870	18840	2
492	20240415	113100	239920660	18840	18840	18840	18840	0
493	20240415	113000	239920660	18840	18840	18840	18840	0
494	20240415	112900	239920660	18840	18840	18840	18840	0
495	20240415	112800	239920660	18840	18840	18840	18840	1
496	20240415	112700	239901820	18860	18860	18860	18860	0
497	20240415	112600	239901820	18860	18860	18860	18860	0
498	20240415	112500	239901820	18860	18860	18860	18860	0
499	20240415	112400	239901820	18860	18860	18860	18860	0
500	20240415	112300	239901820	18860	18860	18860	18860	0
501	20240415	112200	239901820	18860	18840	18860	18840	2
502	20240415	112100	239864120	18870	18840	18890	18840	20
503	20240415	112000	239486510	18860	18860	18860	18860	0
504	20240415	111900	239486510	18860	18810	18860	18810	13
505	20240415	111800	239241720	18830	18870	19260	18830	150
506	20240415	111700	236380490	18820	18820	18820	18820	0
507	20240415	111600	236380490	18820	18790	18840	18780	268
508	20240415	111500	231342340	18780	18780	18780	18780	0
509	20240415	111400	231342340	18780	18780	18780	18780	0
510	20240415	111300	231342340	18780	18780	18780	18780	0
511	20240415	111200	231342340	18780	18770	18780	18770	2
512	20240415	111100	231304790	18780	18770	18790	18770	107
513	20240415	111000	229294490	18780	18780	18780	18780	0
514	20240415	110900	229294490	18780	18780	18780	18780	0
515	20240415	110800	229294490	18780	18760	18780	18760	27
516	20240415	110700	228787890	18760	18760	18760	18760	2
517	20240415	110600	228750370	18780	18770	18780	18770	4
518	20240415	110500	228675270	18780	18780	18780	18780	1
519	20240415	110400	228656490	18790	18790	18790	18790	0
520	20240415	110300	228656490	18790	18790	18790	18790	0
521	20240415	110200	228656490	18790	18790	18790	18790	0
522	20240415	110100	228656490	18790	18790	18790	18790	1
523	20240415	110000	228637700	18790	18790	18790	18790	1
524	20240415	105900	228618910	18790	18790	18790	18790	26
525	20240415	105800	228130370	18750	18750	18760	18750	187
526	20240415	105700	224624080	18740	18740	18740	18740	0
527	20240415	105600	224624080	18740	18750	18750	18740	34
528	20240415	105500	223986620	18740	18740	18740	18740	1
529	20240415	105400	223967880	18740	18740	18740	18740	0
530	20240415	105300	223967880	18740	18740	18740	18740	0
531	20240415	105200	223967880	18740	18740	18740	18740	0
532	20240415	105100	223967880	18740	18740	18740	18740	0
533	20240415	105000	223967880	18740	18740	18740	18740	0
534	20240415	104900	223967880	18740	18740	18740	18740	0
535	20240415	104800	223967880	18740	18740	18740	18740	0
536	20240415	104700	223967880	18740	18750	18750	18730	4
537	20240415	104600	223892910	18730	18730	18750	18730	5
538	20240415	104500	223799220	18730	18730	18750	18730	4
539	20240415	104400	223724260	18730	18730	18730	18730	1
540	20240415	104300	223705530	18750	18750	18750	18730	129
541	20240415	104200	221287260	18740	18730	18750	18730	7
542	20240415	104100	221156060	18750	18730	18750	18730	9
543	20240415	104000	220987470	18740	18750	18760	18740	106
544	20240415	103900	218999010	18760	18750	18760	18750	27
545	20240415	103800	218492500	18760	18740	18760	18740	4
546	20240415	103700	218417500	18760	18730	18760	18730	23
547	20240415	103600	217986560	18740	18750	18750	18730	252
548	20240415	103500	213266190	18740	18740	18740	18740	0
549	20240415	103400	213266190	18740	18740	18740	18740	0
550	20240415	103300	213266190	18740	18740	18740	18740	0
551	20240415	103200	213266190	18740	18730	18760	18730	4
552	20240415	103100	213191230	18730	18730	18730	18730	1
553	20240415	103000	213172500	18750	18730	18750	18730	111
554	20240415	102900	211093420	18760	18760	18760	18760	17
555	20240415	102800	210774500	18760	18740	18760	18740	7
556	20240415	102700	210643250	18730	18740	18760	18730	47
557	20240415	102600	209762900	18760	18740	18760	18740	2
558	20240415	102500	209725400	18740	18790	18800	18740	506
559	20240415	102400	200213230	18730	18730	18730	18730	1
560	20240415	102300	200194500	18760	18730	18760	18730	7
561	20240415	102200	200063320	18750	18730	18750	18730	3
562	20240415	102100	200007090	18750	18720	18750	18720	3
563	20240415	102000	199950890	18720	18720	18720	18720	0
564	20240415	101900	199950890	18720	18730	18730	18720	360
565	20240415	101800	193208690	18730	18740	18740	18730	401
566	20240415	101700	185696610	18760	18760	18760	18760	0
567	20240415	101600	185696610	18760	18750	18760	18750	40
568	20240415	101500	184946350	18760	18750	18760	18750	11
569	20240415	101400	184740090	18750	18750	18750	18750	27
570	20240415	101300	184233840	18770	18760	18770	18760	50
571	20240415	101200	183295350	18770	18790	18790	18770	127
572	20240415	101100	180911440	18810	18810	18810	18810	0
573	20240415	101000	180911440	18810	18810	18810	18810	1
574	20240415	100900	180892630	18760	18750	18790	18750	4
575	20240415	100800	180817570	18780	18760	18780	18760	2
576	20240415	100700	180780030	18790	18770	18790	18750	5
577	20240415	100600	180686210	18730	18750	18770	18730	530
578	20240415	100500	170758060	18770	18770	18770	18770	0
579	20240415	100400	170758060	18770	18740	18770	18740	267
580	20240415	100300	165749620	18740	18780	18780	18740	421
581	20240415	100200	157852720	18760	18750	18770	18740	402
582	20240415	100100	150315390	18730	18750	18750	18730	34
583	20240415	100000	149678250	18730	18730	18730	18730	0
584	20240415	095900	149678250	18730	18730	18730	18730	13
585	20240415	095800	149434760	18730	18730	18730	18730	0
586	20240415	095700	149434760	18730	18730	18730	18730	1
587	20240415	095600	149416030	18720	18730	18730	18720	504
588	20240415	095500	139978650	18730	18740	18740	18730	136
589	20240415	095400	137430710	18740	18740	18740	18740	1
590	20240415	095300	137411970	18740	18790	18790	18740	763
591	20240415	095200	123094350	18790	18800	18800	18790	70
592	20240415	095100	121778390	18830	18830	18830	18830	0
593	20240415	095000	121778390	18830	18810	18830	18810	109
594	20240415	094900	119727080	18820	18820	18820	18820	2
595	20240415	094800	119689440	18810	18810	18810	18800	9
596	20240415	094700	119520210	18820	18810	18820	18810	13
597	20240415	094600	119275570	18820	18810	18820	18810	60
598	20240415	094500	118146440	18800	18810	18810	18800	56
599	20240415	094400	117093130	18820	18820	18820	18820	10
600	20240415	094300	116904930	18810	18790	18820	18790	33
601	20240415	094200	116284310	18810	18800	18810	18780	66
602	20240415	094100	115044220	18780	18780	18780	18770	22
603	20240415	094000	114631250	18750	18750	18750	18750	0
604	20240415	093900	114631250	18750	18750	18750	18750	0
605	20240415	093800	114631250	18750	18750	18750	18750	3
606	20240415	093700	114575000	18770	18760	18830	18740	671
607	20240415	093600	101993510	18790	18790	18790	18790	0
608	20240415	093500	101993510	18790	18770	18790	18770	6
609	20240415	093400	101880870	18780	18760	18780	18760	94
610	20240415	093300	100117190	18760	18820	18820	18760	227
611	20240415	093200	95854280	18830	18830	18830	18830	5
612	20240415	093100	95760130	18840	18830	18840	18830	15
613	20240415	093000	95477670	18830	18840	18860	18830	28
614	20240415	092900	94950380	18900	18900	18900	18900	0
615	20240415	092800	94950380	18900	18790	18900	18790	156
616	20240415	092700	92014180	18770	18770	18770	18770	13
617	20240415	092600	91770170	18760	18770	18780	18760	499
618	20240415	092500	82399440	18770	18770	18770	18770	23
619	20240415	092400	81967730	18780	18790	18790	18780	5
620	20240415	092300	81873790	18780	18780	18780	18780	0
621	20240415	092200	81873790	18780	18780	18780	18780	0
622	20240415	092100	81873790	18780	18770	18790	18750	143
623	20240415	092000	79189950	18820	18820	18820	18820	14
624	20240415	091900	78926470	18740	18900	18900	18740	302
625	20240415	091800	73249760	18990	18870	18990	18860	35
626	20240415	091700	72587940	18860	18870	18890	18860	27
627	20240415	091600	72078670	18870	18810	18880	18810	58
628	20240415	091500	70984400	18900	18810	18900	18810	48
629	20240415	091400	70079090	18820	18820	18820	18820	0
630	20240415	091300	70079090	18820	18820	18820	18820	0
631	20240415	091200	70079090	18820	18830	18830	18810	316
632	20240415	091100	64134710	19000	19000	19000	19000	0
633	20240415	091000	64134710	19000	19000	19000	19000	0
634	20240415	090900	64134710	19000	18930	19000	18930	113
635	20240415	090800	61993150	18930	18820	18930	18820	2
636	20240415	090700	61955400	18820	18980	18980	18720	493
637	20240415	090600	52706250	19000	18820	19000	18820	50
638	20240415	090500	51758550	18780	18820	18820	18750	319
639	20240415	090400	45764220	18820	18850	18850	18820	167
640	20240415	090300	42619370	18850	18920	18920	18840	825
641	20240415	090200	27023680	18890	19010	19020	18850	377
642	20240415	090100	19891710	19030	19000	19150	18900	468
643	20240415	090000	10984040	19160	19260	19260	19010	573