KissMeData/084850/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194200	481580460	19390	19390	19390	19390	330
3	20240417	194100	481580460	19390	19390	19390	19390	0
4	20240417	194000	481580460	19390	19390	19390	19390	0
5	20240417	193900	481580460	19390	19390	19390	19390	0
6	20240417	193800	481580460	19390	19390	19390	19390	0
7	20240417	193700	481580460	19390	19390	19390	19390	0
8	20240417	193600	481580460	19390	19390	19390	19390	0
9	20240417	193500	481580460	19390	19390	19390	19390	0
10	20240417	193400	481580460	19390	19390	19390	19390	0
11	20240417	193300	481580460	19390	19390	19390	19390	0
12	20240417	193200	481580460	19390	19390	19390	19390	0
13	20240417	193100	481580460	19390	19390	19390	19390	0
14	20240417	193000	481580460	19390	19390	19390	19390	0
15	20240417	192900	481580460	19390	19390	19390	19390	0
16	20240417	192800	481580460	19390	19390	19390	19390	0
17	20240417	192700	481580460	19390	19390	19390	19390	0
18	20240417	192600	481580460	19390	19390	19390	19390	0
19	20240417	192500	481580460	19390	19390	19390	19390	0
20	20240417	192400	481580460	19390	19390	19390	19390	0
21	20240417	192300	481580460	19390	19390	19390	19390	0
22	20240417	192200	481580460	19390	19390	19390	19390	0
23	20240417	192100	481580460	19390	19390	19390	19390	0
24	20240417	192000	481580460	19390	19390	19390	19390	0
25	20240417	191900	481580460	19390	19390	19390	19390	0
26	20240417	191800	481580460	19390	19390	19390	19390	0
27	20240417	191700	481580460	19390	19390	19390	19390	0
28	20240417	191600	481580460	19390	19390	19390	19390	0
29	20240417	191500	481580460	19390	19390	19390	19390	0
30	20240417	191400	481580460	19390	19390	19390	19390	0
31	20240417	191300	481580460	19390	19390	19390	19390	0
32	20240417	191200	481580460	19390	19390	19390	19390	330
33	20240417	191100	481580460	19390	19390	19390	19390	0
34	20240417	191000	481580460	19390	19390	19390	19390	0
35	20240417	190900	481580460	19390	19390	19390	19390	0
36	20240417	190800	481580460	19390	19390	19390	19390	0
37	20240417	190700	481580460	19390	19390	19390	19390	0
38	20240417	190600	481580460	19390	19390	19390	19390	0
39	20240417	190500	481580460	19390	19390	19390	19390	0
40	20240417	190400	481580460	19390	19390	19390	19390	0
41	20240417	190300	481580460	19390	19390	19390	19390	0
42	20240417	190200	481580460	19390	19390	19390	19390	0
43	20240417	190100	481580460	19390	19390	19390	19390	0
44	20240417	190000	481580460	19390	19390	19390	19390	0
45	20240417	185900	481580460	19390	19390	19390	19390	0
46	20240417	185800	481580460	19390	19390	19390	19390	0
47	20240417	185700	481580460	19390	19390	19390	19390	0
48	20240417	185600	481580460	19390	19390	19390	19390	0
49	20240417	185500	481580460	19390	19390	19390	19390	0
50	20240417	185400	481580460	19390	19390	19390	19390	0
51	20240417	185300	481580460	19390	19390	19390	19390	0
52	20240417	185200	481580460	19390	19390	19390	19390	0
53	20240417	185100	481580460	19390	19390	19390	19390	0
54	20240417	185000	481580460	19390	19390	19390	19390	0
55	20240417	184900	481580460	19390	19390	19390	19390	0
56	20240417	184800	481580460	19390	19390	19390	19390	0
57	20240417	184700	481580460	19390	19390	19390	19390	0
58	20240417	184600	481580460	19390	19390	19390	19390	0
59	20240417	184500	481580460	19390	19390	19390	19390	0
60	20240417	184400	481580460	19390	19390	19390	19390	0
61	20240417	184300	481580460	19390	19390	19390	19390	0
62	20240417	184200	481580460	19390	19390	19390	19390	330
63	20240417	184100	481580460	19390	19390	19390	19390	0
64	20240417	184000	481580460	19390	19390	19390	19390	0
65	20240417	183900	481580460	19390	19390	19390	19390	0
66	20240417	183800	481580460	19390	19390	19390	19390	0
67	20240417	183700	481580460	19390	19390	19390	19390	0
68	20240417	183600	481580460	19390	19390	19390	19390	0
69	20240417	183500	481580460	19390	19390	19390	19390	0
70	20240417	183400	481580460	19390	19390	19390	19390	0
71	20240417	183300	481580460	19390	19390	19390	19390	0
72	20240417	183200	481580460	19390	19390	19390	19390	0
73	20240417	183100	481580460	19390	19390	19390	19390	0
74	20240417	183000	481580460	19390	19390	19390	19390	0
75	20240417	182900	481580460	19390	19390	19390	19390	0
76	20240417	182800	481580460	19390	19390	19390	19390	0
77	20240417	182700	481580460	19390	19390	19390	19390	0
78	20240417	182600	481580460	19390	19390	19390	19390	0
79	20240417	182500	481580460	19390	19390	19390	19390	0
80	20240417	182400	481580460	19390	19390	19390	19390	0
81	20240417	182300	481580460	19390	19390	19390	19390	0
82	20240417	182200	481580460	19390	19390	19390	19390	0
83	20240417	182100	481580460	19390	19390	19390	19390	0
84	20240417	182000	481580460	19390	19390	19390	19390	0
85	20240417	181900	481580460	19390	19390	19390	19390	0
86	20240417	181800	481580460	19390	19390	19390	19390	0
87	20240417	181700	481580460	19390	19390	19390	19390	0
88	20240417	181600	481580460	19390	19390	19390	19390	0
89	20240417	181500	481580460	19390	19390	19390	19390	0
90	20240417	181400	481580460	19390	19390	19390	19390	0
91	20240417	181300	481580460	19390	19390	19390	19390	0
92	20240417	181200	481580460	19390	19390	19390	19390	330
93	20240417	181100	481580460	19390	19390	19390	19390	0
94	20240417	181000	481580460	19390	19390	19390	19390	0
95	20240417	180900	481580460	19390	19390	19390	19390	0
96	20240417	180800	481580460	19390	19390	19390	19390	0
97	20240417	180700	481580460	19390	19390	19390	19390	0
98	20240417	180600	481580460	19390	19390	19390	19390	0
99	20240417	180500	481580460	19390	19390	19390	19390	0
100	20240417	180400	481580460	19390	19390	19390	19390	0
101	20240417	180300	481580460	19390	19390	19390	19390	0
102	20240417	180200	481580460	19390	19390	19390	19390	0
103	20240417	180100	481580460	19390	19390	19390	19390	0
104	20240417	180000	481580460	19390	19390	19390	19390	0
105	20240417	175900	481580460	19390	19390	19390	19390	0
106	20240417	175800	481580460	19390	19390	19390	19390	0
107	20240417	175700	481580460	19390	19390	19390	19390	0
108	20240417	175600	481580460	19390	19390	19390	19390	0
109	20240417	175500	481580460	19390	19390	19390	19390	0
110	20240417	175400	481580460	19390	19390	19390	19390	0
111	20240417	175300	481580460	19390	19390	19390	19390	0
112	20240417	175200	481580460	19390	19390	19390	19390	0
113	20240417	175100	481580460	19390	19390	19390	19390	0
114	20240417	175000	481580460	19390	19390	19390	19390	0
115	20240417	174900	481580460	19390	19390	19390	19390	0
116	20240417	174800	481580460	19390	19390	19390	19390	0
117	20240417	174700	481580460	19390	19390	19390	19390	0
118	20240417	174600	481580460	19390	19390	19390	19390	0
119	20240417	174500	481580460	19390	19390	19390	19390	0
120	20240417	174400	481580460	19390	19390	19390	19390	0
121	20240417	174300	481580460	19390	19390	19390	19390	0
122	20240417	174200	481580460	19390	19390	19390	19390	330
123	20240417	174100	481580460	19390	19390	19390	19390	0
124	20240417	174000	481580460	19390	19390	19390	19390	0
125	20240417	173900	481580460	19390	19390	19390	19390	0
126	20240417	173800	481580460	19390	19390	19390	19390	0
127	20240417	173700	481580460	19390	19390	19390	19390	0
128	20240417	173600	481580460	19390	19390	19390	19390	0
129	20240417	173500	481580460	19390	19390	19390	19390	0
130	20240417	173400	481580460	19390	19390	19390	19390	0
131	20240417	173300	481580460	19390	19390	19390	19390	0
132	20240417	173200	481580460	19390	19390	19390	19390	0
133	20240417	173100	481580460	19390	19390	19390	19390	0
134	20240417	173000	481580460	19390	19390	19390	19390	0
135	20240417	172900	481580460	19390	19390	19390	19390	0
136	20240417	172800	481580460	19390	19390	19390	19390	0
137	20240417	172700	481580460	19390	19390	19390	19390	0
138	20240417	172600	481580460	19390	19390	19390	19390	0
139	20240417	172500	481580460	19390	19390	19390	19390	0
140	20240417	172400	481580460	19390	19390	19390	19390	0
141	20240417	172300	481580460	19390	19390	19390	19390	0
142	20240417	172200	481580460	19390	19390	19390	19390	0
143	20240417	172100	481580460	19390	19390	19390	19390	0
144	20240417	172000	481580460	19390	19390	19390	19390	0
145	20240417	171900	481580460	19390	19390	19390	19390	0
146	20240417	171800	481580460	19390	19390	19390	19390	0
147	20240417	171700	481580460	19390	19390	19390	19390	0
148	20240417	171600	481580460	19390	19390	19390	19390	0
149	20240417	171500	481580460	19390	19390	19390	19390	0
150	20240417	171400	481580460	19390	19390	19390	19390	0
151	20240417	171300	481580460	19390	19390	19390	19390	0
152	20240417	171200	481580460	19390	19390	19390	19390	330
153	20240417	171100	481580460	19390	19390	19390	19390	0
154	20240417	171000	481580460	19390	19390	19390	19390	0
155	20240417	170900	481580460	19390	19390	19390	19390	0
156	20240417	170800	481580460	19390	19390	19390	19390	0
157	20240417	170700	481580460	19390	19390	19390	19390	0
158	20240417	170600	481580460	19390	19390	19390	19390	0
159	20240417	170500	481580460	19390	19390	19390	19390	0
160	20240417	170400	481580460	19390	19390	19390	19390	0
161	20240417	170300	481580460	19390	19390	19390	19390	0
162	20240417	170200	481580460	19390	19390	19390	19390	0
163	20240417	170100	481580460	19390	19390	19390	19390	0
164	20240417	170000	481580460	19390	19390	19390	19390	0
165	20240417	165900	481580460	19390	19390	19390	19390	0
166	20240417	165800	481580460	19390	19390	19390	19390	0
167	20240417	165700	481580460	19390	19390	19390	19390	0
168	20240417	165600	481580460	19390	19390	19390	19390	0
169	20240417	165500	481580460	19390	19390	19390	19390	0
170	20240417	165400	481580460	19390	19390	19390	19390	0
171	20240417	165300	481580460	19390	19390	19390	19390	0
172	20240417	165200	481580460	19390	19390	19390	19390	0
173	20240417	165100	481580460	19390	19390	19390	19390	0
174	20240417	165000	481580460	19390	19390	19390	19390	0
175	20240417	164900	481580460	19390	19390	19390	19390	0
176	20240417	164800	481580460	19390	19390	19390	19390	0
177	20240417	164700	481580460	19390	19390	19390	19390	0
178	20240417	164600	481580460	19390	19390	19390	19390	0
179	20240417	164500	481580460	19390	19390	19390	19390	0
180	20240417	164400	481580460	19390	19390	19390	19390	0
181	20240417	164300	481580460	19390	19390	19390	19390	0
182	20240417	164200	481580460	19390	19390	19390	19390	330
183	20240417	164100	481580460	19390	19390	19390	19390	0
184	20240417	164000	481580460	19390	19390	19390	19390	0
185	20240417	163900	481580460	19390	19390	19390	19390	0
186	20240417	163800	481580460	19390	19390	19390	19390	0
187	20240417	163700	481580460	19390	19390	19390	19390	0
188	20240417	163600	481580460	19390	19390	19390	19390	0
189	20240417	163500	481580460	19390	19390	19390	19390	0
190	20240417	163400	481580460	19390	19390	19390	19390	0
191	20240417	163300	481580460	19390	19390	19390	19390	0
192	20240417	163200	481580460	19390	19390	19390	19390	0
193	20240417	163100	481580460	19390	19390	19390	19390	0
194	20240417	163000	481580460	19390	19390	19390	19390	0
195	20240417	162900	481580460	19390	19390	19390	19390	0
196	20240417	162800	481580460	19390	19390	19390	19390	0
197	20240417	162700	481580460	19390	19390	19390	19390	0
198	20240417	162600	481580460	19390	19390	19390	19390	0
199	20240417	162500	481580460	19390	19390	19390	19390	0
200	20240417	162400	481580460	19390	19390	19390	19390	0
201	20240417	162300	481580460	19390	19390	19390	19390	0
202	20240417	162200	481580460	19390	19390	19390	19390	0
203	20240417	162100	481580460	19390	19390	19390	19390	0
204	20240417	162000	481580460	19390	19390	19390	19390	0
205	20240417	161900	481580460	19390	19390	19390	19390	0
206	20240417	161800	481580460	19390	19390	19390	19390	0
207	20240417	161700	481580460	19390	19390	19390	19390	0
208	20240417	161600	481580460	19390	19390	19390	19390	0
209	20240417	161500	481580460	19390	19390	19390	19390	0
210	20240417	161400	481580460	19390	19390	19390	19390	0
211	20240417	161300	481580460	19390	19390	19390	19390	0
212	20240417	161200	481580460	19390	19390	19390	19390	330
213	20240417	161100	481580460	19390	19390	19390	19390	0
214	20240417	161000	481580460	19390	19390	19390	19390	0
215	20240417	160900	481580460	19390	19390	19390	19390	0
216	20240417	160800	481580460	19390	19390	19390	19390	0
217	20240417	160700	481580460	19390	19390	19390	19390	0
218	20240417	160600	481580460	19390	19390	19390	19390	0
219	20240417	160500	481580460	19390	19390	19390	19390	0
220	20240417	160400	481580460	19390	19390	19390	19390	0
221	20240417	160300	481580460	19390	19390	19390	19390	0
222	20240417	160200	481580460	19390	19390	19390	19390	0
223	20240417	160100	481580460	19390	19390	19390	19390	0
224	20240417	160000	481580460	19390	19390	19390	19390	0
225	20240417	155900	481580460	19390	19390	19390	19390	0
226	20240417	155800	481580460	19390	19390	19390	19390	0
227	20240417	155700	481580460	19390	19390	19390	19390	0
228	20240417	155600	481580460	19390	19390	19390	19390	0
229	20240417	155500	481580460	19390	19390	19390	19390	0
230	20240417	155400	481580460	19390	19390	19390	19390	0
231	20240417	155300	481580460	19390	19390	19390	19390	0
232	20240417	155200	481580460	19390	19390	19390	19390	0
233	20240417	155100	481580460	19390	19390	19390	19390	0
234	20240417	155000	481580460	19390	19390	19390	19390	0
235	20240417	154900	481580460	19390	19390	19390	19390	0
236	20240417	154800	481580460	19390	19390	19390	19390	0
237	20240417	154700	481580460	19390	19390	19390	19390	0
238	20240417	154600	481580460	19390	19390	19390	19390	0
239	20240417	154500	481580460	19390	19390	19390	19390	0
240	20240417	154400	481580460	19390	19390	19390	19390	0
241	20240417	154300	481580460	19390	19390	19390	19390	0
242	20240417	154200	481580460	19390	19390	19390	19390	330
243	20240417	154100	481580460	19390	19390	19390	19390	0
244	20240417	154000	481580460	19390	19390	19390	19390	0
245	20240417	153900	481580460	19390	19390	19390	19390	0
246	20240417	153800	481580460	19390	19390	19390	19390	0
247	20240417	153700	481580460	19390	19390	19390	19390	0
248	20240417	153600	481580460	19390	19390	19390	19390	0
249	20240417	153500	481580460	19390	19390	19390	19390	0
250	20240417	153400	481580460	19390	19390	19390	19390	0
251	20240417	153300	481580460	19390	19390	19390	19390	0
252	20240417	153200	481580460	19390	19390	19390	19390	0
253	20240417	153100	481580460	19390	19390	19390	19390	0
254	20240417	153000	481580460	19390	19390	19390	19390	330
255	20240417	152900	475181760	19380	19380	19380	19380	0
256	20240417	152800	475181760	19380	19380	19380	19380	0
257	20240417	152700	475181760	19380	19380	19380	19380	0
258	20240417	152600	475181760	19380	19380	19380	19380	0
259	20240417	152500	475181760	19380	19380	19380	19380	0
260	20240417	152400	475181760	19380	19380	19380	19380	0
261	20240417	152300	475181760	19380	19380	19380	19380	0
262	20240417	152200	475181760	19380	19380	19380	19380	0
263	20240417	152100	475181760	19380	19380	19380	19380	0
264	20240417	152000	475181760	19380	19380	19380	19380	0
265	20240417	151900	475181760	19380	19300	19380	19120	171
266	20240417	151800	471881610	19110	19310	19320	19100	389
267	20240417	151700	464423950	19340	19340	19340	19340	0
268	20240417	151600	464423950	19340	19130	19340	19130	6
269	20240417	151500	464308130	19130	19320	19340	19130	22
270	20240417	151400	463883170	19330	19130	19330	19110	99
271	20240417	151300	461974100	19110	19110	19110	19110	1
272	20240417	151200	461954990	19360	19330	19380	19180	67
273	20240417	151100	460659340	19360	19350	19360	19330	41
274	20240417	151000	459866220	19350	19240	19370	19230	88
275	20240417	150900	458165530	19370	19370	19370	19370	0
276	20240417	150800	458165530	19370	19250	19370	19250	153
277	20240417	150700	455208840	19230	19240	19240	19220	77
278	20240417	150600	453727770	19250	19250	19250	19250	50
279	20240417	150500	452765270	19380	19290	19390	19280	123
280	20240417	150400	450385490	19290	19310	19310	19290	57
281	20240417	150300	449285240	19320	19420	19420	19320	9
282	20240417	150200	449111260	19430	19320	19430	19320	33
283	20240417	150100	448470290	19450	19450	19450	19450	33
284	20240417	150000	447828440	19470	19460	19470	19460	50
285	20240417	145900	446855150	19480	19470	19490	19470	371
286	20240417	145800	439628480	19470	19380	19490	19380	921
287	20240417	145700	421696970	19360	19270	19390	19270	1069
288	20240417	145600	401020790	19280	19330	19340	19280	183
289	20240417	145500	397488020	19330	19290	19350	19280	257
290	20240417	145400	392522540	19290	19290	19350	19290	153
291	20240417	145300	389569910	19300	19260	19300	19260	200
292	20240417	145200	385714080	19260	19260	19260	19260	39
293	20240417	145100	384962940	19290	19260	19290	19240	1369
294	20240417	145000	358569860	19260	19260	19260	19260	14
295	20240417	144900	358300220	19270	19240	19270	19240	46
296	20240417	144800	357414510	19240	19240	19240	19240	28
297	20240417	144700	356875790	19260	19260	19260	19260	26
298	20240417	144600	356375030	19270	19280	19280	19260	107
299	20240417	144500	354313170	19270	19270	19270	19270	6
300	20240417	144400	354197550	19280	19220	19280	19220	235
301	20240417	144300	349673050	19240	19200	19240	19200	600
302	20240417	144200	338143720	19210	19210	19210	19210	0
303	20240417	144100	338143720	19210	19210	19210	19210	4
304	20240417	144000	338066880	19200	19200	19200	19200	163
305	20240417	143900	334937280	19210	19150	19210	19110	124
306	20240417	143800	332561130	19150	19110	19200	19100	728
307	20240417	143700	318613560	19190	19200	19200	19190	83
308	20240417	143600	317020420	19220	19220	19220	19220	0
309	20240417	143500	317020420	19220	19180	19220	19180	300
310	20240417	143400	311261960	19170	19180	19180	19170	35
311	20240417	143300	310591000	19150	19150	19150	19150	4
312	20240417	143200	310514400	19180	19180	19180	19180	3
313	20240417	143100	310456860	19180	19150	19180	19150	151
314	20240417	143000	307564980	19150	19150	19160	19150	129
315	20240417	142900	305094360	19160	19160	19160	19160	0
316	20240417	142800	305094360	19160	19160	19160	19160	0
317	20240417	142700	305094360	19160	19160	19160	19160	0
318	20240417	142600	305094360	19160	19160	19160	19160	0
319	20240417	142500	305094360	19160	19150	19160	19150	15
320	20240417	142400	304807100	19160	19160	19160	19160	2
321	20240417	142300	304768780	19170	19170	19170	19170	0
322	20240417	142200	304768780	19170	19170	19170	19170	0
323	20240417	142100	304768780	19170	19170	19170	19170	0
324	20240417	142000	304768780	19170	19170	19170	19170	1
325	20240417	141900	304749610	19170	19170	19170	19170	28
326	20240417	141800	304212850	19180	19180	19180	19180	1
327	20240417	141700	304193670	19190	19040	19200	19020	3066
328	20240417	141600	245477580	19060	19060	19060	19060	0
329	20240417	141500	245477580	19060	19060	19060	19060	0
330	20240417	141400	245477580	19060	19030	19060	19030	30
331	20240417	141300	244906270	19050	19050	19050	19050	0
332	20240417	141200	244906270	19050	18990	19050	18990	50
333	20240417	141100	243956560	18990	18990	18990	18990	10
334	20240417	141000	243766660	18880	18880	18880	18880	0
335	20240417	140900	243766660	18880	18880	18880	18880	16
336	20240417	140800	243464580	18880	18890	18890	18880	39
337	20240417	140700	242727900	18920	18920	18920	18920	2
338	20240417	140600	242690060	18920	18920	18920	18920	0
339	20240417	140500	242690060	18920	19000	19060	18890	25
340	20240417	140400	242216470	18990	18980	19000	18980	91
341	20240417	140300	240487740	18870	18870	18870	18870	50
342	20240417	140200	239544240	18870	18870	19000	18870	5
343	20240417	140100	239449760	18990	18950	18990	18870	14
344	20240417	140000	239184260	18950	18950	18950	18950	0
345	20240417	135900	239184260	18950	18950	18950	18950	0
346	20240417	135800	239184260	18950	18960	18960	18950	11
347	20240417	135700	238975730	18960	18970	18970	18960	32
348	20240417	135600	238369000	19040	19040	19040	19040	1
349	20240417	135500	238349960	19030	19030	19030	19030	0
350	20240417	135400	238349960	19030	19030	19030	19030	10
351	20240417	135300	238159660	19050	19050	19050	19050	0
352	20240417	135200	238159660	19050	19050	19050	19050	0
353	20240417	135100	238159660	19050	19050	19050	19050	0
354	20240417	135000	238159660	19050	19050	19050	19050	0
355	20240417	134900	238159660	19050	19050	19050	19050	0
356	20240417	134800	238159660	19050	19050	19050	19050	0
357	20240417	134700	238159660	19050	19050	19050	19050	0
358	20240417	134600	238159660	19050	19050	19050	19050	0
359	20240417	134500	238159660	19050	19050	19050	19050	0
360	20240417	134400	238159660	19050	19050	19050	19050	35
361	20240417	134300	237492910	19050	19040	19050	19040	12
362	20240417	134200	237264410	19030	19030	19030	19030	0
363	20240417	134100	237264410	19030	19030	19030	19030	0
364	20240417	134000	237264410	19030	19030	19030	19030	14
365	20240417	133900	236997990	19050	18980	19050	18980	209
366	20240417	133800	233026870	18990	18990	18990	18990	0
367	20240417	133700	233026870	18990	18990	18990	18990	0
368	20240417	133600	233026870	18990	18990	18990	18990	0
369	20240417	133500	233026870	18990	18990	18990	18990	0
370	20240417	133400	233026870	18990	18990	18990	18990	9
371	20240417	133300	232855960	18990	18990	18990	18990	32
372	20240417	133200	232248280	18990	18990	18990	18990	17
373	20240417	133100	231925450	18960	18960	18960	18960	0
374	20240417	133000	231925450	18960	18960	18960	18960	0
375	20240417	132900	231925450	18960	18960	18960	18960	106
376	20240417	132800	229915690	18960	18960	18960	18960	0
377	20240417	132700	229915690	18960	18960	18960	18960	0
378	20240417	132600	229915690	18960	18960	18960	18960	0
379	20240417	132500	229915690	18960	18960	18960	18960	0
380	20240417	132400	229915690	18960	18960	18960	18960	0
381	20240417	132300	229915690	18960	18970	18970	18960	65
382	20240417	132200	228682690	18950	18950	18950	18950	0
383	20240417	132100	228682690	18950	18950	18950	18950	0
384	20240417	132000	228682690	18950	18950	18950	18950	0
385	20240417	131900	228682690	18950	18950	18950	18950	0
386	20240417	131800	228682690	18950	18950	18950	18950	0
387	20240417	131700	228682690	18950	18950	18950	18950	2
388	20240417	131600	228644790	18930	18930	18930	18930	0
389	20240417	131500	228644790	18930	18930	18930	18930	0
390	20240417	131400	228644790	18930	18930	18930	18930	0
391	20240417	131300	228644790	18930	18920	18930	18920	25
392	20240417	131200	228171740	18930	18920	18930	18920	20
393	20240417	131100	227793190	18930	18930	18930	18930	0
394	20240417	131000	227793190	18930	18930	18930	18930	0
395	20240417	130900	227793190	18930	18930	18930	18930	0
396	20240417	130800	227793190	18930	18930	18930	18930	0
397	20240417	130700	227793190	18930	18930	18940	18930	159
398	20240417	130600	224782030	18930	18940	18940	18930	34
399	20240417	130500	224138110	18950	18950	18950	18950	0
400	20240417	130400	224138110	18950	18950	18950	18950	0
401	20240417	130300	224138110	18950	18950	18950	18950	0
402	20240417	130200	224138110	18950	18950	18950	18950	0
403	20240417	130100	224138110	18950	18950	18950	18950	0
404	20240417	130000	224138110	18950	18950	18950	18950	0
405	20240417	125900	224138110	18950	18950	18950	18950	0
406	20240417	125800	224138110	18950	18950	18950	18950	1
407	20240417	125700	224119160	18950	18950	18950	18950	28
408	20240417	125600	223588560	18910	18910	18910	18910	0
409	20240417	125500	223588560	18910	18910	18910	18910	0
410	20240417	125400	223588560	18910	18910	18910	18910	0
411	20240417	125300	223588560	18910	18910	18910	18910	0
412	20240417	125200	223588560	18910	18910	18910	18910	21
413	20240417	125100	223191450	18870	18870	18870	18870	0
414	20240417	125000	223191450	18870	18870	18870	18870	0
415	20240417	124900	223191450	18870	18870	18870	18870	0
416	20240417	124800	223191450	18870	18860	18870	18860	7
417	20240417	124700	223059370	18830	18830	18830	18830	0
418	20240417	124600	223059370	18830	18840	18840	18830	131
419	20240417	124500	220591780	18860	18880	18880	18860	8
420	20240417	124400	220440840	18880	18880	18880	18880	0
421	20240417	124300	220440840	18880	18880	18880	18880	5
422	20240417	124200	220346440	18880	18880	18880	18880	0
423	20240417	124100	220346440	18880	18880	18880	18880	0
424	20240417	124000	220346440	18880	18880	18880	18880	0
425	20240417	123900	220346440	18880	18880	18880	18880	0
426	20240417	123800	220346440	18880	18880	18880	18880	0
427	20240417	123700	220346440	18880	18880	18880	18880	0
428	20240417	123600	220346440	18880	18880	18880	18880	0
429	20240417	123500	220346440	18880	18880	18880	18880	0
430	20240417	123400	220346440	18880	18880	18880	18880	0
431	20240417	123300	220346440	18880	18880	18880	18880	0
432	20240417	123200	220346440	18880	18880	18880	18880	0
433	20240417	123100	220346440	18880	18880	18880	18880	1
434	20240417	123000	220327560	18840	18840	18840	18840	0
435	20240417	122900	220327560	18840	18840	18840	18840	0
436	20240417	122800	220327560	18840	18840	18840	18840	0
437	20240417	122700	220327560	18840	18840	18840	18840	0
438	20240417	122600	220327560	18840	18840	18840	18840	0
439	20240417	122500	220327560	18840	18840	18840	18840	0
440	20240417	122400	220327560	18840	18840	18840	18840	0
441	20240417	122300	220327560	18840	18840	18840	18840	0
442	20240417	122200	220327560	18840	18840	18840	18840	0
443	20240417	122100	220327560	18840	18840	18840	18840	0
444	20240417	122000	220327560	18840	18840	18840	18840	0
445	20240417	121900	220327560	18840	18840	18840	18840	2
446	20240417	121800	220289880	18840	18840	18840	18840	0
447	20240417	121700	220289880	18840	18840	18840	18840	7
448	20240417	121600	220158000	18840	18840	18840	18840	0
449	20240417	121500	220158000	18840	18840	18840	18840	0
450	20240417	121400	220158000	18840	18840	18840	18840	0
451	20240417	121300	220158000	18840	18840	18840	18840	0
452	20240417	121200	220158000	18840	18840	18840	18840	7
453	20240417	121100	220026120	18840	18840	18840	18840	0
454	20240417	121000	220026120	18840	18840	18840	18840	0
455	20240417	120900	220026120	18840	18840	18840	18840	0
456	20240417	120800	220026120	18840	18840	18840	18840	0
457	20240417	120700	220026120	18840	18840	18840	18840	0
458	20240417	120600	220026120	18840	18840	18840	18840	0
459	20240417	120500	220026120	18840	18840	18840	18840	0
460	20240417	120400	220026120	18840	18840	18840	18840	5
461	20240417	120300	219931920	18950	18950	18950	18950	0
462	20240417	120200	219931920	18950	18950	18950	18950	0
463	20240417	120100	219931920	18950	18950	18950	18950	27
464	20240417	120000	219420270	18950	18950	18950	18950	0
465	20240417	115900	219420270	18950	18950	18950	18950	3
466	20240417	115800	219363420	18960	18960	18960	18960	0
467	20240417	115700	219363420	18960	18960	18960	18960	0
468	20240417	115600	219363420	18960	18920	18980	18920	56
469	20240417	115500	218301640	18800	18800	18800	18800	1
470	20240417	115400	218282840	18940	18940	18940	18940	0
471	20240417	115300	218282840	18940	18940	18940	18940	0
472	20240417	115200	218282840	18940	18880	18940	18880	93
473	20240417	115100	216525560	18760	18800	18800	18760	40
474	20240417	115000	215774010	18800	18800	18800	18800	0
475	20240417	114900	215774010	18800	18800	18800	18800	1
476	20240417	114800	215755210	18790	18790	18790	18790	0
477	20240417	114700	215755210	18790	18790	18790	18790	0
478	20240417	114600	215755210	18790	18790	18790	18790	0
479	20240417	114500	215755210	18790	18790	18790	18790	0
480	20240417	114400	215755210	18790	18800	18800	18790	98
481	20240417	114300	213913610	18770	18850	18850	18770	50
482	20240417	114200	212973550	18960	18960	18960	18960	0
483	20240417	114100	212973550	18960	18960	18960	18960	28
484	20240417	114000	212442670	18970	18860	18970	18860	8
485	20240417	113900	212291130	18860	18860	18860	18850	49
486	20240417	113800	211367020	18860	18980	18990	18860	94
487	20240417	113700	209587080	18840	18840	18840	18840	0
488	20240417	113600	209587080	18840	18850	18850	18840	31
489	20240417	113500	209002760	18850	18850	18850	18850	0
490	20240417	113400	209002760	18850	18850	19020	18850	32
491	20240417	113300	208394810	19030	19030	19030	19030	0
492	20240417	113200	208394810	19030	18990	19030	18990	116
493	20240417	113100	206190850	18990	18840	18990	18840	23
494	20240417	113000	205754830	18850	18940	18990	18850	95
495	20240417	112900	203959630	18870	18870	18870	18870	0
496	20240417	112800	203959630	18870	18980	18980	18870	111
497	20240417	112700	201856550	18980	18980	18980	18970	54
498	20240417	112600	200831890	19010	19010	19010	19010	0
499	20240417	112500	200831890	19010	19000	19020	19000	62
500	20240417	112400	199653590	18880	18880	18880	18880	3
501	20240417	112300	199596950	18880	18880	18900	18880	22
502	20240417	112200	199181570	18890	18900	18900	18890	58
503	20240417	112100	198085400	18990	18910	18990	18910	33
504	20240417	112000	197458900	18910	19000	19000	18900	47
505	20240417	111900	196566470	18910	18950	18970	18910	28
506	20240417	111800	196035450	18930	18900	19020	18900	50
507	20240417	111700	195085980	18900	18900	18900	18900	1
508	20240417	111600	195067080	18940	18960	19020	18940	9
509	20240417	111500	194896480	18940	19030	19030	18940	49
510	20240417	111400	193966760	18890	18820	18890	18820	26
511	20240417	111300	193476290	18820	18820	18820	18820	2
512	20240417	111200	193438650	18820	18800	18820	18800	5
513	20240417	111100	193344610	18800	18790	18890	18790	68
514	20240417	111000	192065510	18900	18920	18920	18900	50
515	20240417	110900	191119910	18930	18930	18930	18930	9
516	20240417	110800	190949540	19120	18920	19120	18920	7
517	20240417	110700	190815900	18910	18910	18910	18910	1
518	20240417	110600	190796990	18930	18920	18930	18920	11
519	20240417	110500	190588860	18940	19110	19110	18940	16
520	20240417	110400	190283270	19130	18930	19130	18930	6
521	20240417	110300	190168730	19130	18910	19130	18910	10
522	20240417	110200	189978750	18910	18890	19140	18890	118
523	20240417	110100	187722440	18880	19050	19100	18880	27
524	20240417	110000	187207200	19050	18860	19050	18860	23
525	20240417	105900	186770900	18850	18940	18940	18840	7
526	20240417	105800	186638870	18960	18970	18970	18810	116
527	20240417	105700	184453600	18930	18960	18960	18930	99
528	20240417	105600	182577990	18960	18960	18960	18960	0
529	20240417	105500	182577990	18960	18950	18960	18940	77
530	20240417	105400	181118850	19050	19080	19080	18970	146
531	20240417	105300	178338210	19080	18970	19080	18970	64
532	20240417	105200	177117750	19070	18960	19070	18950	102
533	20240417	105100	175182870	19080	18970	19080	18970	50
534	20240417	105000	174230990	18900	18920	19030	18900	61
535	20240417	104900	173075400	19040	18920	19060	18920	120
536	20240417	104800	170790600	18920	18900	19070	18900	82
537	20240417	104700	169236180	18900	18900	18900	18900	0
538	20240417	104600	169236180	18900	18930	18930	18900	4
539	20240417	104500	169160520	19080	18900	19080	18900	3
540	20240417	104400	169103630	18940	18910	18940	18900	5
541	20240417	104300	169009040	18930	18910	19090	18910	5
542	20240417	104200	168914110	18900	18890	19080	18890	18
543	20240417	104100	168571230	18900	18870	18900	18870	3
544	20240417	104000	168514560	18820	18820	18850	18820	11
545	20240417	103900	168307420	18850	18800	19070	18780	23
546	20240417	103800	167870430	18800	18790	19080	18790	271
547	20240417	103700	162746430	18790	18790	18790	18790	3
548	20240417	103600	162690060	18760	18970	18970	18760	314
549	20240417	103500	156771280	18980	19000	19000	18980	13
550	20240417	103400	156524460	19000	19000	19000	19000	0
551	20240417	103300	156524460	19000	19000	19000	19000	0
552	20240417	103200	156524460	19000	19000	19000	19000	3
553	20240417	103100	156467460	19000	19000	19000	19000	1
554	20240417	103000	156448460	19000	19000	19000	19000	1
555	20240417	102900	156429460	19000	19000	19000	19000	1
556	20240417	102800	156410460	19010	19010	19010	19010	0
557	20240417	102700	156410460	19010	18990	19010	18990	5
558	20240417	102600	156315460	18990	18990	18990	18990	0
559	20240417	102500	156315460	18990	18990	18990	18990	3
560	20240417	102400	156258490	19020	19020	19020	19020	0
561	20240417	102300	156258490	19020	19020	19020	19020	0
562	20240417	102200	156258490	19020	19020	19020	19020	0
563	20240417	102100	156258490	19020	19020	19020	19020	15
564	20240417	102000	155973190	19020	18880	19020	18880	29
565	20240417	101900	155421870	18980	18880	18980	18870	62
566	20240417	101800	154250940	18890	19010	19010	18860	83
567	20240417	101700	152679630	19070	19030	19080	19030	19
568	20240417	101600	152317250	18980	18880	18990	18880	9
569	20240417	101500	152146730	19040	19020	19090	19020	133
570	20240417	101400	149611880	19040	18940	19040	18860	409
571	20240417	101300	141838800	18950	18900	18950	18900	36
572	20240417	101200	141156860	18900	18900	18900	18900	0
573	20240417	101100	141156860	18900	18810	18920	18810	82
574	20240417	101000	139606390	18780	18800	18800	18780	268
575	20240417	100900	134569630	18820	18830	18830	18820	168
576	20240417	100800	131406740	18820	18970	18970	18820	802
577	20240417	100700	116221200	18950	18970	18970	18950	406
578	20240417	100600	108527330	18980	18980	18980	18980	30
579	20240417	100500	107957930	18990	19010	19010	18990	151
580	20240417	100400	105088800	19020	19040	19040	19020	27
581	20240417	100300	104575220	19050	19070	19070	19050	101
582	20240417	100200	102650140	19080	19080	19080	19080	0
583	20240417	100100	102650140	19080	19080	19080	19080	6
584	20240417	100000	102535660	19080	19080	19080	19080	6
585	20240417	095900	102421180	19080	19080	19080	19080	2
586	20240417	095800	102383020	19080	19080	19080	19080	0
587	20240417	095700	102383020	19080	19080	19080	19080	2
588	20240417	095600	102344860	19080	19130	19130	19080	130
589	20240417	095500	99862550	19090	19110	19110	19090	98
590	20240417	095400	97990800	19150	19180	19180	19150	90
591	20240417	095300	96265680	19170	19180	19180	19170	22
592	20240417	095200	95843920	19170	19170	19170	19170	56
593	20240417	095100	94770400	19160	19150	19160	19150	17
594	20240417	095000	94444830	19150	19110	19150	19110	16
595	20240417	094900	94139010	19120	19120	19120	19120	0
596	20240417	094800	94139010	19120	19090	19120	19090	31
597	20240417	094700	93546590	19120	19110	19120	19110	2
598	20240417	094600	93508360	19100	19090	19100	19090	16
599	20240417	094500	93202800	19100	19080	19100	19080	43
600	20240417	094400	92381890	19070	19070	19080	19070	72
601	20240417	094300	91008370	19080	19080	19080	19080	5
602	20240417	094200	90912970	19080	19080	19080	19080	10
603	20240417	094100	90722170	19080	19080	19080	19080	1
604	20240417	094000	90703090	19080	19080	19080	19070	78
605	20240417	093900	89215390	19110	19100	19110	19100	2
606	20240417	093800	89177180	19100	19090	19100	19070	97
607	20240417	093700	87326450	19100	19090	19100	19080	34
608	20240417	093600	86677650	19100	19100	19110	19100	116
609	20240417	093500	84462040	19080	19130	19140	19080	147
610	20240417	093400	81651890	19070	19050	19070	19050	8
611	20240417	093300	81499380	19040	19040	19120	19040	129
612	20240417	093200	79039940	19040	19050	19050	19040	56
613	20240417	093100	77973180	19050	19070	19070	19050	3
614	20240417	093000	77916000	19020	19130	19130	19020	4
615	20240417	092900	77839810	19040	18990	19040	18980	31
616	20240417	092800	77251080	19010	18990	19040	18990	564
617	20240417	092700	66532160	18990	18990	18990	18980	20
618	20240417	092600	66152390	19000	19000	19000	19000	27
619	20240417	092500	65639390	19000	18980	19000	18980	2
620	20240417	092400	65601410	18970	18970	18970	18970	3
621	20240417	092300	65544500	18970	19020	19020	18950	641
622	20240417	092200	53382880	19000	18990	19010	18990	13
623	20240417	092100	53135920	18960	19010	19050	18950	186
624	20240417	092000	49608690	19050	19040	19080	19030	26
625	20240417	091900	49113230	19030	19080	19080	19030	30
626	20240417	091800	48541970	18990	19100	19110	18980	222
627	20240417	091700	44316060	19100	18980	19100	18980	14
628	20240417	091600	44049570	19000	19010	19010	18980	40
629	20240417	091500	43289960	19230	19230	19230	19230	0
630	20240417	091400	43289960	19230	19230	19230	18980	29
631	20240417	091300	42735870	18980	18990	18990	18980	2
632	20240417	091200	42697900	19280	19220	19280	19210	602
633	20240417	091100	31104980	19230	19230	19230	19230	20
634	20240417	091000	30720380	19240	19150	19250	19090	479
635	20240417	090900	21524330	19100	19030	19100	19030	102
636	20240417	090800	19581720	19040	19040	19080	18950	384
637	20240417	090700	12279980	18900	18800	18900	18800	85
638	20240417	090600	10676440	18780	18700	18780	18700	52
639	20240417	090500	9702700	18700	18740	18790	18680	115
640	20240417	090400	7549890	18740	18720	18740	18680	21
641	20240417	090300	7157390	18690	18680	18720	18680	32
642	20240417	090200	6559530	18670	18800	18800	18660	115
643	20240417	090100	4412130	18680	18680	18680	18680	14
644	20240417	090000	4150610	18800	18650	18800	18650	222