KissMeData/084850/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194200	487823650	18730	18730	18730	18730	502
3	20240419	194100	487823650	18730	18730	18730	18730	0
4	20240419	194000	487823650	18730	18730	18730	18730	0
5	20240419	193900	487823650	18730	18730	18730	18730	0
6	20240419	193800	487823650	18730	18730	18730	18730	0
7	20240419	193700	487823650	18730	18730	18730	18730	0
8	20240419	193600	487823650	18730	18730	18730	18730	0
9	20240419	193500	487823650	18730	18730	18730	18730	0
10	20240419	193400	487823650	18730	18730	18730	18730	0
11	20240419	193300	487823650	18730	18730	18730	18730	0
12	20240419	193200	487823650	18730	18730	18730	18730	0
13	20240419	193100	487823650	18730	18730	18730	18730	0
14	20240419	193000	487823650	18730	18730	18730	18730	0
15	20240419	192900	487823650	18730	18730	18730	18730	0
16	20240419	192800	487823650	18730	18730	18730	18730	0
17	20240419	192700	487823650	18730	18730	18730	18730	0
18	20240419	192600	487823650	18730	18730	18730	18730	0
19	20240419	192500	487823650	18730	18730	18730	18730	0
20	20240419	192400	487823650	18730	18730	18730	18730	0
21	20240419	192300	487823650	18730	18730	18730	18730	0
22	20240419	192200	487823650	18730	18730	18730	18730	0
23	20240419	192100	487823650	18730	18730	18730	18730	0
24	20240419	192000	487823650	18730	18730	18730	18730	0
25	20240419	191900	487823650	18730	18730	18730	18730	0
26	20240419	191800	487823650	18730	18730	18730	18730	0
27	20240419	191700	487823650	18730	18730	18730	18730	0
28	20240419	191600	487823650	18730	18730	18730	18730	0
29	20240419	191500	487823650	18730	18730	18730	18730	0
30	20240419	191400	487823650	18730	18730	18730	18730	0
31	20240419	191300	487823650	18730	18730	18730	18730	0
32	20240419	191200	487823650	18730	18730	18730	18730	502
33	20240419	191100	487823650	18730	18730	18730	18730	0
34	20240419	191000	487823650	18730	18730	18730	18730	0
35	20240419	190900	487823650	18730	18730	18730	18730	0
36	20240419	190800	487823650	18730	18730	18730	18730	0
37	20240419	190700	487823650	18730	18730	18730	18730	0
38	20240419	190600	487823650	18730	18730	18730	18730	0
39	20240419	190500	487823650	18730	18730	18730	18730	0
40	20240419	190400	487823650	18730	18730	18730	18730	0
41	20240419	190300	487823650	18730	18730	18730	18730	0
42	20240419	190200	487823650	18730	18730	18730	18730	0
43	20240419	190100	487823650	18730	18730	18730	18730	0
44	20240419	190000	487823650	18730	18730	18730	18730	0
45	20240419	185900	487823650	18730	18730	18730	18730	0
46	20240419	185800	487823650	18730	18730	18730	18730	0
47	20240419	185700	487823650	18730	18730	18730	18730	0
48	20240419	185600	487823650	18730	18730	18730	18730	0
49	20240419	185500	487823650	18730	18730	18730	18730	0
50	20240419	185400	487823650	18730	18730	18730	18730	0
51	20240419	185300	487823650	18730	18730	18730	18730	0
52	20240419	185200	487823650	18730	18730	18730	18730	0
53	20240419	185100	487823650	18730	18730	18730	18730	0
54	20240419	185000	487823650	18730	18730	18730	18730	0
55	20240419	184900	487823650	18730	18730	18730	18730	0
56	20240419	184800	487823650	18730	18730	18730	18730	0
57	20240419	184700	487823650	18730	18730	18730	18730	0
58	20240419	184600	487823650	18730	18730	18730	18730	0
59	20240419	184500	487823650	18730	18730	18730	18730	0
60	20240419	184400	487823650	18730	18730	18730	18730	0
61	20240419	184300	487823650	18730	18730	18730	18730	0
62	20240419	184200	487823650	18730	18730	18730	18730	502
63	20240419	184100	487823650	18730	18730	18730	18730	0
64	20240419	184000	487823650	18730	18730	18730	18730	0
65	20240419	183900	487823650	18730	18730	18730	18730	0
66	20240419	183800	487823650	18730	18730	18730	18730	0
67	20240419	183700	487823650	18730	18730	18730	18730	0
68	20240419	183600	487823650	18730	18730	18730	18730	0
69	20240419	183500	487823650	18730	18730	18730	18730	0
70	20240419	183400	487823650	18730	18730	18730	18730	0
71	20240419	183300	487823650	18730	18730	18730	18730	0
72	20240419	183200	487823650	18730	18730	18730	18730	0
73	20240419	183100	487823650	18730	18730	18730	18730	0
74	20240419	183000	487823650	18730	18730	18730	18730	0
75	20240419	182900	487823650	18730	18730	18730	18730	0
76	20240419	182800	487823650	18730	18730	18730	18730	0
77	20240419	182700	487823650	18730	18730	18730	18730	0
78	20240419	182600	487823650	18730	18730	18730	18730	0
79	20240419	182500	487823650	18730	18730	18730	18730	0
80	20240419	182400	487823650	18730	18730	18730	18730	0
81	20240419	182300	487823650	18730	18730	18730	18730	0
82	20240419	182200	487823650	18730	18730	18730	18730	0
83	20240419	182100	487823650	18730	18730	18730	18730	0
84	20240419	182000	487823650	18730	18730	18730	18730	0
85	20240419	181900	487823650	18730	18730	18730	18730	0
86	20240419	181800	487823650	18730	18730	18730	18730	0
87	20240419	181700	487823650	18730	18730	18730	18730	0
88	20240419	181600	487823650	18730	18730	18730	18730	0
89	20240419	181500	487823650	18730	18730	18730	18730	0
90	20240419	181400	487823650	18730	18730	18730	18730	0
91	20240419	181300	487823650	18730	18730	18730	18730	0
92	20240419	181200	487823650	18730	18730	18730	18730	502
93	20240419	181100	487823650	18730	18730	18730	18730	0
94	20240419	181000	487823650	18730	18730	18730	18730	0
95	20240419	180900	487823650	18730	18730	18730	18730	0
96	20240419	180800	487823650	18730	18730	18730	18730	0
97	20240419	180700	487823650	18730	18730	18730	18730	0
98	20240419	180600	487823650	18730	18730	18730	18730	0
99	20240419	180500	487823650	18730	18730	18730	18730	0
100	20240419	180400	487823650	18730	18730	18730	18730	0
101	20240419	180300	487823650	18730	18730	18730	18730	0
102	20240419	180200	487823650	18730	18730	18730	18730	0
103	20240419	180100	487823650	18730	18730	18730	18730	0
104	20240419	180000	487823650	18730	18730	18730	18730	0
105	20240419	175900	487823650	18730	18730	18730	18730	0
106	20240419	175800	487823650	18730	18730	18730	18730	0
107	20240419	175700	487823650	18730	18730	18730	18730	0
108	20240419	175600	487823650	18730	18730	18730	18730	0
109	20240419	175500	487823650	18730	18730	18730	18730	0
110	20240419	175400	487823650	18730	18730	18730	18730	0
111	20240419	175300	487823650	18730	18730	18730	18730	0
112	20240419	175200	487823650	18730	18730	18730	18730	0
113	20240419	175100	487823650	18730	18730	18730	18730	0
114	20240419	175000	487823650	18730	18730	18730	18730	0
115	20240419	174900	487823650	18730	18730	18730	18730	0
116	20240419	174800	487823650	18730	18730	18730	18730	0
117	20240419	174700	487823650	18730	18730	18730	18730	0
118	20240419	174600	487823650	18730	18730	18730	18730	0
119	20240419	174500	487823650	18730	18730	18730	18730	0
120	20240419	174400	487823650	18730	18730	18730	18730	0
121	20240419	174300	487823650	18730	18730	18730	18730	0
122	20240419	174200	487823650	18730	18730	18730	18730	502
123	20240419	174100	487823650	18730	18730	18730	18730	0
124	20240419	174000	487823650	18730	18730	18730	18730	0
125	20240419	173900	487823650	18730	18730	18730	18730	0
126	20240419	173800	487823650	18730	18730	18730	18730	0
127	20240419	173700	487823650	18730	18730	18730	18730	0
128	20240419	173600	487823650	18730	18730	18730	18730	0
129	20240419	173500	487823650	18730	18730	18730	18730	0
130	20240419	173400	487823650	18730	18730	18730	18730	0
131	20240419	173300	487823650	18730	18730	18730	18730	0
132	20240419	173200	487823650	18730	18730	18730	18730	0
133	20240419	173100	487823650	18730	18730	18730	18730	0
134	20240419	173000	487823650	18730	18730	18730	18730	0
135	20240419	172900	487823650	18730	18730	18730	18730	0
136	20240419	172800	487823650	18730	18730	18730	18730	0
137	20240419	172700	487823650	18730	18730	18730	18730	0
138	20240419	172600	487823650	18730	18730	18730	18730	0
139	20240419	172500	487823650	18730	18730	18730	18730	0
140	20240419	172400	487823650	18730	18730	18730	18730	0
141	20240419	172300	487823650	18730	18730	18730	18730	0
142	20240419	172200	487823650	18730	18730	18730	18730	0
143	20240419	172100	487823650	18730	18730	18730	18730	0
144	20240419	172000	487823650	18730	18730	18730	18730	0
145	20240419	171900	487823650	18730	18730	18730	18730	0
146	20240419	171800	487823650	18730	18730	18730	18730	0
147	20240419	171700	487823650	18730	18730	18730	18730	0
148	20240419	171600	487823650	18730	18730	18730	18730	0
149	20240419	171500	487823650	18730	18730	18730	18730	0
150	20240419	171400	487823650	18730	18730	18730	18730	0
151	20240419	171300	487823650	18730	18730	18730	18730	0
152	20240419	171200	487823650	18730	18730	18730	18730	502
153	20240419	171100	487823650	18730	18730	18730	18730	0
154	20240419	171000	487823650	18730	18730	18730	18730	0
155	20240419	170900	487823650	18730	18730	18730	18730	0
156	20240419	170800	487823650	18730	18730	18730	18730	0
157	20240419	170700	487823650	18730	18730	18730	18730	0
158	20240419	170600	487823650	18730	18730	18730	18730	0
159	20240419	170500	487823650	18730	18730	18730	18730	0
160	20240419	170400	487823650	18730	18730	18730	18730	0
161	20240419	170300	487823650	18730	18730	18730	18730	0
162	20240419	170200	487823650	18730	18730	18730	18730	0
163	20240419	170100	487823650	18730	18730	18730	18730	0
164	20240419	170000	487823650	18730	18730	18730	18730	0
165	20240419	165900	487823650	18730	18730	18730	18730	0
166	20240419	165800	487823650	18730	18730	18730	18730	0
167	20240419	165700	487823650	18730	18730	18730	18730	0
168	20240419	165600	487823650	18730	18730	18730	18730	0
169	20240419	165500	487823650	18730	18730	18730	18730	0
170	20240419	165400	487823650	18730	18730	18730	18730	0
171	20240419	165300	487823650	18730	18730	18730	18730	0
172	20240419	165200	487823650	18730	18730	18730	18730	0
173	20240419	165100	487823650	18730	18730	18730	18730	0
174	20240419	165000	487823650	18730	18730	18730	18730	0
175	20240419	164900	487823650	18730	18730	18730	18730	0
176	20240419	164800	487823650	18730	18730	18730	18730	0
177	20240419	164700	487823650	18730	18730	18730	18730	0
178	20240419	164600	487823650	18730	18730	18730	18730	0
179	20240419	164500	487823650	18730	18730	18730	18730	0
180	20240419	164400	487823650	18730	18730	18730	18730	0
181	20240419	164300	487823650	18730	18730	18730	18730	0
182	20240419	164200	487823650	18730	18730	18730	18730	502
183	20240419	164100	487823650	18730	18730	18730	18730	0
184	20240419	164000	487823650	18730	18730	18730	18730	0
185	20240419	163900	487823650	18730	18730	18730	18730	0
186	20240419	163800	487823650	18730	18730	18730	18730	0
187	20240419	163700	487823650	18730	18730	18730	18730	0
188	20240419	163600	487823650	18730	18730	18730	18730	0
189	20240419	163500	487823650	18730	18730	18730	18730	0
190	20240419	163400	487823650	18730	18730	18730	18730	0
191	20240419	163300	487823650	18730	18730	18730	18730	0
192	20240419	163200	487823650	18730	18730	18730	18730	0
193	20240419	163100	487823650	18730	18730	18730	18730	0
194	20240419	163000	487823650	18730	18730	18730	18730	0
195	20240419	162900	487823650	18730	18730	18730	18730	0
196	20240419	162800	487823650	18730	18730	18730	18730	0
197	20240419	162700	487823650	18730	18730	18730	18730	0
198	20240419	162600	487823650	18730	18730	18730	18730	0
199	20240419	162500	487823650	18730	18730	18730	18730	0
200	20240419	162400	487823650	18730	18730	18730	18730	0
201	20240419	162300	487823650	18730	18730	18730	18730	0
202	20240419	162200	487823650	18730	18730	18730	18730	0
203	20240419	162100	487823650	18730	18730	18730	18730	0
204	20240419	162000	487823650	18730	18730	18730	18730	0
205	20240419	161900	487823650	18730	18730	18730	18730	0
206	20240419	161800	487823650	18730	18730	18730	18730	0
207	20240419	161700	487823650	18730	18730	18730	18730	0
208	20240419	161600	487823650	18730	18730	18730	18730	0
209	20240419	161500	487823650	18730	18730	18730	18730	0
210	20240419	161400	487823650	18730	18730	18730	18730	0
211	20240419	161300	487823650	18730	18730	18730	18730	0
212	20240419	161200	487823650	18730	18730	18730	18730	502
213	20240419	161100	487823650	18730	18730	18730	18730	0
214	20240419	161000	487823650	18730	18730	18730	18730	0
215	20240419	160900	487823650	18730	18730	18730	18730	0
216	20240419	160800	487823650	18730	18730	18730	18730	0
217	20240419	160700	487823650	18730	18730	18730	18730	0
218	20240419	160600	487823650	18730	18730	18730	18730	0
219	20240419	160500	487823650	18730	18730	18730	18730	0
220	20240419	160400	487823650	18730	18730	18730	18730	0
221	20240419	160300	487823650	18730	18730	18730	18730	0
222	20240419	160200	487823650	18730	18730	18730	18730	0
223	20240419	160100	487823650	18730	18730	18730	18730	0
224	20240419	160000	487823650	18730	18730	18730	18730	0
225	20240419	155900	487823650	18730	18730	18730	18730	0
226	20240419	155800	487823650	18730	18730	18730	18730	0
227	20240419	155700	487823650	18730	18730	18730	18730	0
228	20240419	155600	487823650	18730	18730	18730	18730	0
229	20240419	155500	487823650	18730	18730	18730	18730	0
230	20240419	155400	487823650	18730	18730	18730	18730	0
231	20240419	155300	487823650	18730	18730	18730	18730	0
232	20240419	155200	487823650	18730	18730	18730	18730	0
233	20240419	155100	487823650	18730	18730	18730	18730	0
234	20240419	155000	487823650	18730	18730	18730	18730	0
235	20240419	154900	487823650	18730	18730	18730	18730	0
236	20240419	154800	487823650	18730	18730	18730	18730	0
237	20240419	154700	487823650	18730	18730	18730	18730	0
238	20240419	154600	487823650	18730	18730	18730	18730	0
239	20240419	154500	487823650	18730	18730	18730	18730	0
240	20240419	154400	487823650	18730	18730	18730	18730	0
241	20240419	154300	487823650	18730	18730	18730	18730	0
242	20240419	154200	487823650	18730	18730	18730	18730	502
243	20240419	154100	487823650	18730	18730	18730	18730	0
244	20240419	154000	487823650	18730	18730	18730	18730	0
245	20240419	153900	487823650	18730	18730	18730	18730	0
246	20240419	153800	487823650	18730	18730	18730	18730	0
247	20240419	153700	487823650	18730	18730	18730	18730	0
248	20240419	153600	487823650	18730	18730	18730	18730	0
249	20240419	153500	487823650	18730	18730	18730	18730	0
250	20240419	153400	487823650	18730	18730	18730	18730	0
251	20240419	153300	487823650	18730	18730	18730	18730	0
252	20240419	153200	487823650	18730	18730	18730	18730	0
253	20240419	153100	487823650	18730	18730	18730	18730	0
254	20240419	153000	487823650	18730	18730	18730	18730	502
255	20240419	152900	478421190	18860	18860	18860	18860	0
256	20240419	152800	478421190	18860	18860	18860	18860	0
257	20240419	152700	478421190	18860	18860	18860	18860	0
258	20240419	152600	478421190	18860	18860	18860	18860	0
259	20240419	152500	478421190	18860	18860	18860	18860	0
260	20240419	152400	478421190	18860	18860	18860	18860	0
261	20240419	152300	478421190	18860	18860	18860	18860	0
262	20240419	152200	478421190	18860	18860	18860	18860	0
263	20240419	152100	478421190	18860	18860	18860	18860	0
264	20240419	152000	478421190	18860	18860	18860	18860	0
265	20240419	151900	478421190	18860	18860	18860	18790	63
266	20240419	151800	477234060	18790	18770	18800	18770	114
267	20240419	151700	475092360	18790	18770	18790	18770	40
268	20240419	151600	474341160	18730	18750	18750	18730	8
269	20240419	151500	474191220	18760	18760	18760	18760	105
270	20240419	151400	472221420	18770	18770	18770	18770	0
271	20240419	151300	472221420	18770	18770	18770	18770	0
272	20240419	151200	472221420	18770	18750	18770	18750	14
273	20240419	151100	471958740	18730	18730	18730	18730	0
274	20240419	151000	471958740	18730	18730	18730	18730	0
275	20240419	150900	471958740	18730	18730	18730	18730	0
276	20240419	150800	471958740	18730	18730	18730	18730	0
277	20240419	150700	471958740	18730	18730	18730	18730	5
278	20240419	150600	471865090	18750	18750	18750	18750	0
279	20240419	150500	471865090	18750	18750	18750	18750	1
280	20240419	150400	471846340	18750	18750	18750	18750	7
281	20240419	150300	471715090	18750	18750	18750	18750	30
282	20240419	150200	471152590	18780	18780	18780	18780	0
283	20240419	150100	471152590	18780	18780	18780	18780	0
284	20240419	150000	471152590	18780	18780	18780	18780	15
285	20240419	145900	470870890	18780	18780	18780	18780	0
286	20240419	145800	470870890	18780	18780	18780	18780	0
287	20240419	145700	470870890	18780	18780	18780	18780	0
288	20240419	145600	470870890	18780	18780	18780	18780	0
289	20240419	145500	470870890	18780	18780	18780	18780	0
290	20240419	145400	470870890	18780	18790	18790	18780	2
291	20240419	145300	470833320	18790	18790	18790	18790	0
292	20240419	145200	470833320	18790	18790	18790	18790	0
293	20240419	145100	470833320	18790	18790	18790	18790	0
294	20240419	145000	470833320	18790	18790	18790	18790	0
295	20240419	144900	470833320	18790	18790	18790	18790	0
296	20240419	144800	470833320	18790	18790	18790	18790	0
297	20240419	144700	470833320	18790	18790	18790	18790	8
298	20240419	144600	470683000	18790	18790	18790	18790	0
299	20240419	144500	470683000	18790	18790	18790	18790	95
300	20240419	144400	468897950	18770	18770	18770	18770	0
301	20240419	144300	468897950	18770	18770	18770	18770	0
302	20240419	144200	468897950	18770	18760	18770	18760	45
303	20240419	144100	468053320	18760	18780	18780	18760	142
304	20240419	144000	465387650	18790	18790	18790	18790	0
305	20240419	143900	465387650	18790	18790	18790	18790	66
306	20240419	143800	464147510	18770	18770	18770	18770	1
307	20240419	143700	464128740	18770	18770	18770	18770	20
308	20240419	143600	463753340	18770	18780	18780	18770	116
309	20240419	143500	461575210	18800	18800	18800	18800	0
310	20240419	143400	461575210	18800	18800	18800	18800	10
311	20240419	143300	461387210	18800	18800	18800	18800	0
312	20240419	143200	461387210	18800	18850	18850	18800	137
313	20240419	143100	458807960	18860	18860	18860	18860	0
314	20240419	143000	458807960	18860	18860	18860	18860	3
315	20240419	142900	458751380	18850	18850	18850	18850	0
316	20240419	142800	458751380	18850	18850	18850	18850	0
317	20240419	142700	458751380	18850	18850	18850	18850	18
318	20240419	142600	458412080	18780	18780	18780	18780	0
319	20240419	142500	458412080	18780	18780	18780	18780	0
320	20240419	142400	458412080	18780	18780	18780	18780	0
321	20240419	142300	458412080	18780	18780	18780	18780	0
322	20240419	142200	458412080	18780	18780	18780	18780	0
323	20240419	142100	458412080	18780	18780	18780	18780	0
324	20240419	142000	458412080	18780	18780	18780	18780	10
325	20240419	141900	458224280	18870	18870	18870	18870	0
326	20240419	141800	458224280	18870	18870	18870	18870	0
327	20240419	141700	458224280	18870	18870	18870	18870	50
328	20240419	141600	457280780	18870	18870	18870	18870	0
329	20240419	141500	457280780	18870	18870	18870	18870	2
330	20240419	141400	457243040	18790	18790	18790	18790	14
331	20240419	141300	456979980	18810	18810	18810	18810	2
332	20240419	141200	456942360	18810	18860	18860	18790	46
333	20240419	141100	456076860	18870	18870	18870	18870	0
334	20240419	141000	456076860	18870	18870	18870	18870	0
335	20240419	140900	456076860	18870	18870	18870	18870	0
336	20240419	140800	456076860	18870	18870	18870	18870	0
337	20240419	140700	456076860	18870	18870	18870	18870	0
338	20240419	140600	456076860	18870	18870	18870	18870	0
339	20240419	140500	456076860	18870	18870	18870	18870	0
340	20240419	140400	456076860	18870	18870	18870	18870	0
341	20240419	140300	456076860	18870	18870	18870	18870	0
342	20240419	140200	456076860	18870	18870	18870	18870	0
343	20240419	140100	456076860	18870	18870	18870	18870	17
344	20240419	140000	455756070	18880	18880	18880	18880	0
345	20240419	135900	455756070	18880	18880	18880	18880	0
346	20240419	135800	455756070	18880	18880	18880	18880	0
347	20240419	135700	455756070	18880	18880	18880	18880	1
348	20240419	135600	455737190	18880	18880	18880	18880	0
349	20240419	135500	455737190	18880	18880	18880	18880	0
350	20240419	135400	455737190	18880	18880	18880	18880	0
351	20240419	135300	455737190	18880	18880	18880	18880	0
352	20240419	135200	455737190	18880	18880	18880	18880	0
353	20240419	135100	455737190	18880	18880	18880	18880	0
354	20240419	135000	455737190	18880	18880	18880	18880	0
355	20240419	134900	455737190	18880	18880	18880	18880	0
356	20240419	134800	455737190	18880	18880	18880	18880	0
357	20240419	134700	455737190	18880	18880	18880	18880	0
358	20240419	134600	455737190	18880	18880	18880	18880	1
359	20240419	134500	455718310	18890	18890	18890	18890	22
360	20240419	134400	455302730	18890	18890	18890	18890	0
361	20240419	134300	455302730	18890	18890	18890	18890	0
362	20240419	134200	455302730	18890	18890	18890	18890	0
363	20240419	134100	455302730	18890	18890	18890	18890	0
364	20240419	134000	455302730	18890	18890	18890	18890	0
365	20240419	133900	455302730	18890	18890	18890	18890	18
366	20240419	133800	454962710	18910	18840	18910	18840	17
367	20240419	133700	454641570	18840	18850	18850	18840	107
368	20240419	133600	452624640	18860	18860	18860	18860	15
369	20240419	133500	452341740	18930	18930	18930	18930	0
370	20240419	133400	452341740	18930	18930	18930	18930	0
371	20240419	133300	452341740	18930	18930	18930	18930	0
372	20240419	133200	452341740	18930	18930	18930	18930	0
373	20240419	133100	452341740	18930	18930	18930	18930	0
374	20240419	133000	452341740	18930	18930	18930	18930	0
375	20240419	132900	452341740	18930	18930	18930	18930	35
376	20240419	132800	451679190	18880	18880	18880	18880	0
377	20240419	132700	451679190	18880	18880	18880	18880	0
378	20240419	132600	451679190	18880	18880	18880	18880	0
379	20240419	132500	451679190	18880	18880	18880	18880	0
380	20240419	132400	451679190	18880	18880	18880	18880	0
381	20240419	132300	451679190	18880	18810	18880	18810	311
382	20240419	132200	445819470	18800	18810	18810	18800	119
383	20240419	132100	443581150	18780	18780	18780	18780	0
384	20240419	132000	443581150	18780	18780	18780	18780	0
385	20240419	131900	443581150	18780	18780	18780	18780	0
386	20240419	131800	443581150	18780	18780	18780	18780	0
387	20240419	131700	443581150	18780	18780	18780	18780	7
388	20240419	131600	443449690	18790	18790	18790	18790	0
389	20240419	131500	443449690	18790	18790	18790	18790	18
390	20240419	131400	443111470	18770	18770	18770	18770	0
391	20240419	131300	443111470	18770	18770	18770	18770	0
392	20240419	131200	443111470	18770	18770	18770	18770	0
393	20240419	131100	443111470	18770	18770	18770	18770	0
394	20240419	131000	443111470	18770	18770	18770	18770	0
395	20240419	130900	443111470	18770	18770	18770	18770	1
396	20240419	130800	443092700	18770	18770	18770	18770	0
397	20240419	130700	443092700	18770	18770	18770	18770	0
398	20240419	130600	443092700	18770	18770	18770	18770	0
399	20240419	130500	443092700	18770	18770	18770	18770	1
400	20240419	130400	443073930	18810	18810	18810	18810	0
401	20240419	130300	443073930	18810	18810	18810	18810	1
402	20240419	130200	443055120	18810	18800	18810	18790	23
403	20240419	130100	442622720	18810	18810	18810	18810	0
404	20240419	130000	442622720	18810	18800	18820	18800	24
405	20240419	125900	442171320	18800	18800	18800	18800	0
406	20240419	125800	442171320	18800	18800	18800	18800	14
407	20240419	125700	441908120	18800	18780	18800	18780	10
408	20240419	125600	441720200	18790	18790	18790	18790	73
409	20240419	125500	440348530	18730	18730	18730	18730	1
410	20240419	125400	440329800	18730	18720	18740	18720	236
411	20240419	125300	435907760	18700	18700	18700	18700	0
412	20240419	125200	435907760	18700	18700	18700	18700	0
413	20240419	125100	435907760	18700	18700	18700	18700	6
414	20240419	125000	435795560	18700	18700	18700	18700	0
415	20240419	124900	435795560	18700	18700	18700	18700	0
416	20240419	124800	435795560	18700	18700	18700	18700	0
417	20240419	124700	435795560	18700	18700	18700	18700	0
418	20240419	124600	435795560	18700	18700	18700	18700	0
419	20240419	124500	435795560	18700	18700	18700	18700	0
420	20240419	124400	435795560	18700	18700	18700	18700	20
421	20240419	124300	435421560	18730	18730	18730	18730	0
422	20240419	124200	435421560	18730	18730	18730	18730	0
423	20240419	124100	435421560	18730	18730	18730	18730	0
424	20240419	124000	435421560	18730	18730	18730	18730	0
425	20240419	123900	435421560	18730	18730	18730	18730	0
426	20240419	123800	435421560	18730	18730	18730	18730	100
427	20240419	123700	433548560	18730	18730	18730	18730	0
428	20240419	123600	433548560	18730	18730	18730	18730	0
429	20240419	123500	433548560	18730	18730	18730	18730	0
430	20240419	123400	433548560	18730	18730	18730	18730	0
431	20240419	123300	433548560	18730	18730	18730	18730	0
432	20240419	123200	433548560	18730	18730	18730	18730	0
433	20240419	123100	433548560	18730	18730	18730	18730	6
434	20240419	123000	433436180	18740	18740	18740	18740	0
435	20240419	122900	433436180	18740	18740	18740	18740	0
436	20240419	122800	433436180	18740	18720	18740	18720	39
437	20240419	122700	432705400	18730	18730	18730	18730	0
438	20240419	122600	432705400	18730	18730	18730	18730	0
439	20240419	122500	432705400	18730	18730	18730	18730	53
440	20240419	122400	431712710	18740	18730	18740	18730	3
441	20240419	122300	431656510	18720	18720	18720	18720	0
442	20240419	122200	431656510	18720	18720	18720	18720	0
443	20240419	122100	431656510	18720	18720	18720	18720	0
444	20240419	122000	431656510	18720	18670	18730	18670	168
445	20240419	121900	428515000	18650	18650	18650	18650	0
446	20240419	121800	428515000	18650	18650	18650	18650	17
447	20240419	121700	428197950	18660	18660	18660	18660	0
448	20240419	121600	428197950	18660	18660	18660	18660	16
449	20240419	121500	427899390	18660	18660	18660	18660	2
450	20240419	121400	427862070	18650	18640	18650	18550	102
451	20240419	121300	425960890	18660	18660	18660	18660	18
452	20240419	121200	425625010	18560	18560	18560	18560	45
453	20240419	121100	424789810	18670	18670	18670	18670	35
454	20240419	121000	424136360	18580	18580	18580	18580	0
455	20240419	120900	424136360	18580	18580	18680	18570	161
456	20240419	120800	421133680	18580	18660	18660	18560	55
457	20240419	120700	420110390	18670	18660	18670	18660	51
458	20240419	120600	419158710	18660	18630	18670	18630	59
459	20240419	120500	418057570	18620	18620	18620	18620	0
460	20240419	120400	418057570	18620	18620	18620	18620	1
461	20240419	120300	418038950	18610	18610	18610	18610	1
462	20240419	120200	418020340	18610	18660	18660	18610	122
463	20240419	120100	415746100	18660	18610	18700	18610	85
464	20240419	120000	414159530	18530	18540	18540	18530	48
465	20240419	115900	413269620	18640	18720	18730	18640	244
466	20240419	115800	408718610	18730	18730	18730	18730	0
467	20240419	115700	408718610	18730	18620	18760	18620	35
468	20240419	115600	408062770	18620	18470	18790	18470	1953
469	20240419	115500	371873900	18460	18460	18460	18460	1
470	20240419	115400	371855440	18440	18440	18440	18440	0
471	20240419	115300	371855440	18440	18440	18440	18440	0
472	20240419	115200	371855440	18440	18440	18440	18440	0
473	20240419	115100	371855440	18440	18440	18440	18440	0
474	20240419	115000	371855440	18440	18440	18440	18440	0
475	20240419	114900	371855440	18440	18460	18460	18440	424
476	20240419	114800	364033990	18440	18440	18440	18440	0
477	20240419	114700	364033990	18440	18470	18470	18440	247
478	20240419	114600	359475200	18450	18440	18450	18440	220
479	20240419	114500	355417260	18450	18450	18450	18440	53
480	20240419	114400	354439440	18450	18450	18450	18450	6
481	20240419	114300	354328740	18450	18450	18450	18450	35
482	20240419	114200	353682990	18440	18450	18450	18440	40
483	20240419	114100	352945020	18450	18450	18450	18450	213
484	20240419	114000	349015170	18450	18450	18450	18450	3
485	20240419	113900	348959820	18460	18460	18460	18460	0
486	20240419	113800	348959820	18460	18460	18460	18460	0
487	20240419	113700	348959820	18460	18460	18460	18460	10
488	20240419	113600	348775220	18460	18460	18460	18460	1
489	20240419	113500	348756760	18450	18480	18480	18440	584
490	20240419	113400	337980620	18480	18450	18480	18450	36
491	20240419	113300	337315410	18450	18460	18460	18450	625
492	20240419	113200	325782560	18480	18480	18480	18480	0
493	20240419	113100	325782560	18480	18490	18490	18480	23
494	20240419	113000	325357320	18490	18500	18500	18490	18
495	20240419	112900	325024490	18500	18500	18500	18500	3
496	20240419	112800	324968990	18500	18500	18500	18500	7
497	20240419	112700	324839490	18470	18490	18490	18470	75
498	20240419	112600	323452860	18490	18490	18500	18490	4
499	20240419	112500	323378880	18500	18500	18500	18500	0
500	20240419	112400	323378880	18500	18480	18500	18460	959
501	20240419	112300	305670100	18470	18490	18490	18470	332
502	20240419	112200	299533410	18530	18530	18530	18530	0
503	20240419	112100	299533410	18530	18520	18530	18500	94
504	20240419	112000	297792050	18530	18530	18540	18500	535
505	20240419	111900	287890100	18550	18550	18550	18550	0
506	20240419	111800	287890100	18550	18520	18550	18510	52
507	20240419	111700	286926510	18570	18560	18570	18560	57
508	20240419	111600	285868330	18550	18520	18550	18520	115
509	20240419	111500	283736390	18530	18540	18570	18530	81
510	20240419	111400	282233500	18540	18560	18560	18540	80
511	20240419	111300	280749380	18560	18560	18590	18560	263
512	20240419	111200	275867470	18570	18550	18570	18550	66
513	20240419	111100	274642510	18570	18550	18570	18550	18
514	20240419	111000	274308270	18540	18560	18560	18540	61
515	20240419	110900	273176680	18570	18570	18570	18560	3
516	20240419	110800	273120980	18630	18560	18650	18550	486
517	20240419	110700	264091190	18560	18580	18580	18560	64
518	20240419	110600	262902250	18570	18570	18570	18570	0
519	20240419	110500	262902250	18570	18570	18630	18560	179
520	20240419	110400	259575590	18660	18650	18680	18630	194
521	20240419	110300	255957820	18670	18690	18690	18670	18
522	20240419	110200	255621740	18650	18600	18650	18550	213
523	20240419	110100	251666760	18650	18600	18650	18600	372
524	20240419	110000	244743840	18660	18660	18660	18660	71
525	20240419	105900	243418980	18610	18740	18740	18610	353
526	20240419	105800	236817360	18740	18690	18740	18680	110
527	20240419	105700	234759840	18700	18650	18700	18650	38
528	20240419	105600	234050240	18750	18700	18750	18700	42
529	20240419	105500	233263150	18710	18570	18710	18550	68
530	20240419	105400	231992770	18570	18750	18750	18560	482
531	20240419	105300	223009230	18740	18770	18770	18720	302
532	20240419	105200	217348310	18680	18630	18800	18630	508
533	20240419	105100	207847040	18620	18620	18620	18620	2
534	20240419	105000	207809800	18550	18630	18630	18550	300
535	20240419	104900	202234190	18610	18560	18620	18530	297
536	20240419	104800	196717200	18570	18570	18570	18570	14
537	20240419	104700	196457220	18580	18580	18580	18580	113
538	20240419	104600	194357680	18590	18590	18590	18590	3
539	20240419	104500	194301910	18520	18530	18530	18520	64
540	20240419	104400	193116030	18570	18570	18570	18570	5
541	20240419	104300	193023180	18590	18590	18590	18590	22
542	20240419	104200	192614200	18590	18590	18590	18590	0
543	20240419	104100	192614200	18590	18610	18610	18590	114
544	20240419	104000	190493610	18640	18640	18640	18640	1
545	20240419	103900	190474970	18680	18630	18700	18630	224
546	20240419	103800	186289740	18680	18690	18740	18620	264
547	20240419	103700	181359280	18650	18590	18650	18580	93
548	20240419	103600	179628560	18600	18590	18620	18530	287
549	20240419	103500	174296550	18570	18540	18570	18530	95
550	20240419	103400	172534990	18530	18590	18590	18530	108
551	20240419	103300	170532530	18540	18540	18590	18530	206
552	20240419	103200	166713290	18540	18580	18620	18520	466
553	20240419	103100	158061160	18590	18610	18610	18590	488
554	20240419	103000	148985460	18620	18620	18620	18620	0
555	20240419	102900	148985460	18620	18620	18620	18610	3
556	20240419	102800	148929610	18600	18610	18610	18600	213
557	20240419	102700	144965760	18610	18610	18610	18610	0
558	20240419	102600	144965760	18610	18610	18610	18610	43
559	20240419	102500	144165530	18620	18620	18620	18620	0
560	20240419	102400	144165530	18620	18660	18710	18620	131
561	20240419	102300	141723090	18650	18620	18690	18620	133
562	20240419	102200	139242450	18630	18660	18690	18630	25
563	20240419	102100	138776100	18670	18650	18720	18610	285
564	20240419	102000	133456060	18720	18680	18720	18640	326
565	20240419	101900	127368550	18670	18630	18720	18630	99
566	20240419	101800	125521170	18620	18620	18620	18620	1
567	20240419	101700	125502550	18610	18610	18610	18610	0
568	20240419	101600	125502550	18610	18630	18630	18610	26
569	20240419	101500	125018670	18610	18610	18610	18610	11
570	20240419	101400	124813960	18610	18610	18610	18610	0
571	20240419	101300	124813960	18610	18610	18610	18610	0
572	20240419	101200	124813960	18610	18610	18610	18610	0
573	20240419	101100	124813960	18610	18610	18610	18600	45
574	20240419	101000	123976540	18600	18600	18600	18600	0
575	20240419	100900	123976540	18600	18600	18600	18600	0
576	20240419	100800	123976540	18600	18600	18600	18600	5
577	20240419	100700	123883540	18600	18600	18600	18600	0
578	20240419	100600	123883540	18600	18610	18610	18600	80
579	20240419	100500	122394780	18610	18610	18610	18610	1
580	20240419	100400	122376170	18610	18640	18640	18610	115
581	20240419	100300	120232820	18640	18640	18640	18640	0
582	20240419	100200	120232820	18640	18650	18650	18640	38
583	20240419	100100	119524150	18650	18650	18650	18650	5
584	20240419	100000	119430900	18650	18650	18650	18650	0
585	20240419	095900	119430900	18650	18650	18650	18650	1
586	20240419	095800	119412250	18650	18650	18650	18650	12
587	20240419	095700	119188450	18640	18650	18650	18640	92
588	20240419	095600	117472690	18670	18670	18680	18670	108
589	20240419	095500	115456310	18770	18670	18850	18660	176
590	20240419	095400	112154650	18630	18620	18640	18620	251
591	20240419	095300	107476190	18630	18630	18630	18630	0
592	20240419	095200	107476190	18630	18630	18630	18630	0
593	20240419	095100	107476190	18630	18630	18630	18630	5
594	20240419	095000	107383040	18640	18630	18640	18630	274
595	20240419	094900	102275920	18640	18640	18640	18640	0
596	20240419	094800	102275920	18640	18530	18640	18500	463
597	20240419	094700	93700130	18540	18540	18540	18540	2
598	20240419	094600	93663050	18530	18600	18600	18530	77
599	20240419	094500	92235130	18640	18640	18640	18640	2
600	20240419	094400	92197850	18640	18640	18640	18640	23
601	20240419	094300	91769130	18640	18640	18640	18640	0
602	20240419	094200	91769130	18640	18540	18640	18530	136
603	20240419	094100	89247570	18540	18540	18540	18540	0
604	20240419	094000	89247570	18540	18570	18570	18540	10
605	20240419	093900	89061900	18640	18550	18650	18550	4
606	20240419	093800	88987510	18530	18540	18540	18530	73
607	20240419	093700	87634150	18540	18540	18560	18530	42
608	20240419	093600	86855450	18550	18540	18550	18540	16
609	20240419	093500	86558660	18510	18520	18520	18510	111
610	20240419	093400	84503000	18510	18490	18510	18490	404
611	20240419	093300	77029200	18470	18480	18480	18470	69
612	20240419	093200	75754120	18470	18480	18480	18470	8
613	20240419	093100	75606310	18480	18480	18480	18470	133
614	20240419	093000	73148520	18480	18540	18540	18480	232
615	20240419	092900	68856930	18490	18490	18500	18490	41
616	20240419	092800	68098830	18480	18470	18490	18470	73
617	20240419	092700	66749170	18470	18490	18500	18470	182
618	20240419	092600	63386040	18460	18500	18500	18460	491
619	20240419	092500	54306510	18500	18560	18560	18500	573
620	20240419	092400	43684290	18560	18560	18560	18560	0
621	20240419	092300	43684290	18560	18560	18560	18560	0
622	20240419	092200	43684290	18560	18560	18560	18560	5
623	20240419	092100	43591490	18570	18570	18570	18570	1
624	20240419	092000	43572920	18560	18580	18580	18560	141
625	20240419	091900	40954460	18570	18580	18580	18570	5
626	20240419	091800	40861590	18580	18580	18580	18580	5
627	20240419	091700	40768690	18570	18570	18570	18570	37
628	20240419	091600	40081600	18570	18580	18580	18570	46
629	20240419	091500	39226950	18590	18610	18610	18590	8
630	20240419	091400	39078190	18630	18640	18660	18630	6
631	20240419	091300	38966330	18630	18590	18650	18590	5
632	20240419	091200	38873230	18590	18590	18590	18590	1
633	20240419	091100	38854640	18610	18590	18660	18590	4
634	20240419	091000	38780170	18560	18620	18620	18560	332
635	20240419	090900	32607080	18620	18650	18660	18620	66
636	20240419	090800	31376490	18660	18680	18680	18660	184
637	20240419	090700	27942610	18680	18670	18680	18660	134
638	20240419	090600	25440690	18670	18720	18720	18660	486
639	20240419	090500	16349530	18720	18740	18740	18720	75
640	20240419	090400	14945250	18720	18720	18720	18720	1
641	20240419	090300	14926530	18730	18730	18730	18720	25
642	20240419	090200	14458310	18710	18740	18740	18710	184
643	20240419	090100	11012340	18740	18750	18750	18720	94
644	20240419	090000	9250780	18740	18860	19030	18740	491