KissMeData/143160/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	200500	238790640	18520	18520	18520	18520	1401
3	20240417	200400	238790640	18520	18520	18520	18520	0
4	20240417	200300	238790640	18520	18520	18520	18520	0
5	20240417	200200	238790640	18520	18520	18520	18520	0
6	20240417	200100	238790640	18520	18520	18520	18520	0
7	20240417	200000	238790640	18520	18520	18520	18520	0
8	20240417	195900	238790640	18520	18520	18520	18520	0
9	20240417	195800	238790640	18520	18520	18520	18520	0
10	20240417	195700	238790640	18520	18520	18520	18520	0
11	20240417	195600	238790640	18520	18520	18520	18520	0
12	20240417	195500	238790640	18520	18520	18520	18520	0
13	20240417	195400	238790640	18520	18520	18520	18520	0
14	20240417	195300	238790640	18520	18520	18520	18520	0
15	20240417	195200	238790640	18520	18520	18520	18520	0
16	20240417	195100	238790640	18520	18520	18520	18520	0
17	20240417	195000	238790640	18520	18520	18520	18520	0
18	20240417	194900	238790640	18520	18520	18520	18520	0
19	20240417	194800	238790640	18520	18520	18520	18520	0
20	20240417	194700	238790640	18520	18520	18520	18520	0
21	20240417	194600	238790640	18520	18520	18520	18520	0
22	20240417	194500	238790640	18520	18520	18520	18520	0
23	20240417	194400	238790640	18520	18520	18520	18520	0
24	20240417	194300	238790640	18520	18520	18520	18520	0
25	20240417	194200	238790640	18520	18520	18520	18520	0
26	20240417	194100	238790640	18520	18520	18520	18520	0
27	20240417	194000	238790640	18520	18520	18520	18520	0
28	20240417	193900	238790640	18520	18520	18520	18520	0
29	20240417	193800	238790640	18520	18520	18520	18520	0
30	20240417	193700	238790640	18520	18520	18520	18520	0
31	20240417	193600	238790640	18520	18520	18520	18520	0
32	20240417	193500	238790640	18520	18520	18520	18520	1401
33	20240417	193400	238790640	18520	18520	18520	18520	0
34	20240417	193300	238790640	18520	18520	18520	18520	0
35	20240417	193200	238790640	18520	18520	18520	18520	0
36	20240417	193100	238790640	18520	18520	18520	18520	0
37	20240417	193000	238790640	18520	18520	18520	18520	0
38	20240417	192900	238790640	18520	18520	18520	18520	0
39	20240417	192800	238790640	18520	18520	18520	18520	0
40	20240417	192700	238790640	18520	18520	18520	18520	0
41	20240417	192600	238790640	18520	18520	18520	18520	0
42	20240417	192500	238790640	18520	18520	18520	18520	0
43	20240417	192400	238790640	18520	18520	18520	18520	0
44	20240417	192300	238790640	18520	18520	18520	18520	0
45	20240417	192200	238790640	18520	18520	18520	18520	0
46	20240417	192100	238790640	18520	18520	18520	18520	0
47	20240417	192000	238790640	18520	18520	18520	18520	0
48	20240417	191900	238790640	18520	18520	18520	18520	0
49	20240417	191800	238790640	18520	18520	18520	18520	0
50	20240417	191700	238790640	18520	18520	18520	18520	0
51	20240417	191600	238790640	18520	18520	18520	18520	0
52	20240417	191500	238790640	18520	18520	18520	18520	0
53	20240417	191400	238790640	18520	18520	18520	18520	0
54	20240417	191300	238790640	18520	18520	18520	18520	0
55	20240417	191200	238790640	18520	18520	18520	18520	0
56	20240417	191100	238790640	18520	18520	18520	18520	0
57	20240417	191000	238790640	18520	18520	18520	18520	0
58	20240417	190900	238790640	18520	18520	18520	18520	0
59	20240417	190800	238790640	18520	18520	18520	18520	0
60	20240417	190700	238790640	18520	18520	18520	18520	0
61	20240417	190600	238790640	18520	18520	18520	18520	0
62	20240417	190500	238790640	18520	18520	18520	18520	1401
63	20240417	190400	238790640	18520	18520	18520	18520	0
64	20240417	190300	238790640	18520	18520	18520	18520	0
65	20240417	190200	238790640	18520	18520	18520	18520	0
66	20240417	190100	238790640	18520	18520	18520	18520	0
67	20240417	190000	238790640	18520	18520	18520	18520	0
68	20240417	185900	238790640	18520	18520	18520	18520	0
69	20240417	185800	238790640	18520	18520	18520	18520	0
70	20240417	185700	238790640	18520	18520	18520	18520	0
71	20240417	185600	238790640	18520	18520	18520	18520	0
72	20240417	185500	238790640	18520	18520	18520	18520	0
73	20240417	185400	238790640	18520	18520	18520	18520	0
74	20240417	185300	238790640	18520	18520	18520	18520	0
75	20240417	185200	238790640	18520	18520	18520	18520	0
76	20240417	185100	238790640	18520	18520	18520	18520	0
77	20240417	185000	238790640	18520	18520	18520	18520	0
78	20240417	184900	238790640	18520	18520	18520	18520	0
79	20240417	184800	238790640	18520	18520	18520	18520	0
80	20240417	184700	238790640	18520	18520	18520	18520	0
81	20240417	184600	238790640	18520	18520	18520	18520	0
82	20240417	184500	238790640	18520	18520	18520	18520	0
83	20240417	184400	238790640	18520	18520	18520	18520	0
84	20240417	184300	238790640	18520	18520	18520	18520	0
85	20240417	184200	238790640	18520	18520	18520	18520	0
86	20240417	184100	238790640	18520	18520	18520	18520	0
87	20240417	184000	238790640	18520	18520	18520	18520	0
88	20240417	183900	238790640	18520	18520	18520	18520	0
89	20240417	183800	238790640	18520	18520	18520	18520	0
90	20240417	183700	238790640	18520	18520	18520	18520	0
91	20240417	183600	238790640	18520	18520	18520	18520	0
92	20240417	183500	238790640	18520	18520	18520	18520	1401
93	20240417	183400	238790640	18520	18520	18520	18520	0
94	20240417	183300	238790640	18520	18520	18520	18520	0
95	20240417	183200	238790640	18520	18520	18520	18520	0
96	20240417	183100	238790640	18520	18520	18520	18520	0
97	20240417	183000	238790640	18520	18520	18520	18520	0
98	20240417	182900	238790640	18520	18520	18520	18520	0
99	20240417	182800	238790640	18520	18520	18520	18520	0
100	20240417	182700	238790640	18520	18520	18520	18520	0
101	20240417	182600	238790640	18520	18520	18520	18520	0
102	20240417	182500	238790640	18520	18520	18520	18520	0
103	20240417	182400	238790640	18520	18520	18520	18520	0
104	20240417	182300	238790640	18520	18520	18520	18520	0
105	20240417	182200	238790640	18520	18520	18520	18520	0
106	20240417	182100	238790640	18520	18520	18520	18520	0
107	20240417	182000	238790640	18520	18520	18520	18520	0
108	20240417	181900	238790640	18520	18520	18520	18520	0
109	20240417	181800	238790640	18520	18520	18520	18520	0
110	20240417	181700	238790640	18520	18520	18520	18520	0
111	20240417	181600	238790640	18520	18520	18520	18520	0
112	20240417	181500	238790640	18520	18520	18520	18520	0
113	20240417	181400	238790640	18520	18520	18520	18520	0
114	20240417	181300	238790640	18520	18520	18520	18520	0
115	20240417	181200	238790640	18520	18520	18520	18520	0
116	20240417	181100	238790640	18520	18520	18520	18520	0
117	20240417	181000	238790640	18520	18520	18520	18520	0
118	20240417	180900	238790640	18520	18520	18520	18520	0
119	20240417	180800	238790640	18520	18520	18520	18520	0
120	20240417	180700	238790640	18520	18520	18520	18520	0
121	20240417	180600	238790640	18520	18520	18520	18520	0
122	20240417	180500	238790640	18520	18520	18520	18520	1401
123	20240417	180400	238790640	18520	18520	18520	18520	0
124	20240417	180300	238790640	18520	18520	18520	18520	0
125	20240417	180200	238790640	18520	18520	18520	18520	0
126	20240417	180100	238790640	18520	18520	18520	18520	0
127	20240417	180000	238790640	18520	18520	18520	18520	0
128	20240417	175900	238790640	18520	18520	18520	18520	0
129	20240417	175800	238790640	18520	18520	18520	18520	0
130	20240417	175700	238790640	18520	18520	18520	18520	0
131	20240417	175600	238790640	18520	18520	18520	18520	0
132	20240417	175500	238790640	18520	18520	18520	18520	0
133	20240417	175400	238790640	18520	18520	18520	18520	0
134	20240417	175300	238790640	18520	18520	18520	18520	0
135	20240417	175200	238790640	18520	18520	18520	18520	0
136	20240417	175100	238790640	18520	18520	18520	18520	0
137	20240417	175000	238790640	18520	18520	18520	18520	0
138	20240417	174900	238790640	18520	18520	18520	18520	0
139	20240417	174800	238790640	18520	18520	18520	18520	0
140	20240417	174700	238790640	18520	18520	18520	18520	0
141	20240417	174600	238790640	18520	18520	18520	18520	0
142	20240417	174500	238790640	18520	18520	18520	18520	0
143	20240417	174400	238790640	18520	18520	18520	18520	0
144	20240417	174300	238790640	18520	18520	18520	18520	0
145	20240417	174200	238790640	18520	18520	18520	18520	0
146	20240417	174100	238790640	18520	18520	18520	18520	0
147	20240417	174000	238790640	18520	18520	18520	18520	0
148	20240417	173900	238790640	18520	18520	18520	18520	0
149	20240417	173800	238790640	18520	18520	18520	18520	0
150	20240417	173700	238790640	18520	18520	18520	18520	0
151	20240417	173600	238790640	18520	18520	18520	18520	0
152	20240417	173500	238790640	18520	18520	18520	18520	1401
153	20240417	173400	238790640	18520	18520	18520	18520	0
154	20240417	173300	238790640	18520	18520	18520	18520	0
155	20240417	173200	238790640	18520	18520	18520	18520	0
156	20240417	173100	238790640	18520	18520	18520	18520	0
157	20240417	173000	238790640	18520	18520	18520	18520	0
158	20240417	172900	238790640	18520	18520	18520	18520	0
159	20240417	172800	238790640	18520	18520	18520	18520	0
160	20240417	172700	238790640	18520	18520	18520	18520	0
161	20240417	172600	238790640	18520	18520	18520	18520	0
162	20240417	172500	238790640	18520	18520	18520	18520	0
163	20240417	172400	238790640	18520	18520	18520	18520	0
164	20240417	172300	238790640	18520	18520	18520	18520	0
165	20240417	172200	238790640	18520	18520	18520	18520	0
166	20240417	172100	238790640	18520	18520	18520	18520	0
167	20240417	172000	238790640	18520	18520	18520	18520	0
168	20240417	171900	238790640	18520	18520	18520	18520	0
169	20240417	171800	238790640	18520	18520	18520	18520	0
170	20240417	171700	238790640	18520	18520	18520	18520	0
171	20240417	171600	238790640	18520	18520	18520	18520	0
172	20240417	171500	238790640	18520	18520	18520	18520	0
173	20240417	171400	238790640	18520	18520	18520	18520	0
174	20240417	171300	238790640	18520	18520	18520	18520	0
175	20240417	171200	238790640	18520	18520	18520	18520	0
176	20240417	171100	238790640	18520	18520	18520	18520	0
177	20240417	171000	238790640	18520	18520	18520	18520	0
178	20240417	170900	238790640	18520	18520	18520	18520	0
179	20240417	170800	238790640	18520	18520	18520	18520	0
180	20240417	170700	238790640	18520	18520	18520	18520	0
181	20240417	170600	238790640	18520	18520	18520	18520	0
182	20240417	170500	238790640	18520	18520	18520	18520	1401
183	20240417	170400	238790640	18520	18520	18520	18520	0
184	20240417	170300	238790640	18520	18520	18520	18520	0
185	20240417	170200	238790640	18520	18520	18520	18520	0
186	20240417	170100	238790640	18520	18520	18520	18520	0
187	20240417	170000	238790640	18520	18520	18520	18520	0
188	20240417	165900	238790640	18520	18520	18520	18520	0
189	20240417	165800	238790640	18520	18520	18520	18520	0
190	20240417	165700	238790640	18520	18520	18520	18520	0
191	20240417	165600	238790640	18520	18520	18520	18520	0
192	20240417	165500	238790640	18520	18520	18520	18520	0
193	20240417	165400	238790640	18520	18520	18520	18520	0
194	20240417	165300	238790640	18520	18520	18520	18520	0
195	20240417	165200	238790640	18520	18520	18520	18520	0
196	20240417	165100	238790640	18520	18520	18520	18520	0
197	20240417	165000	238790640	18520	18520	18520	18520	0
198	20240417	164900	238790640	18520	18520	18520	18520	0
199	20240417	164800	238790640	18520	18520	18520	18520	0
200	20240417	164700	238790640	18520	18520	18520	18520	0
201	20240417	164600	238790640	18520	18520	18520	18520	0
202	20240417	164500	238790640	18520	18520	18520	18520	0
203	20240417	164400	238790640	18520	18520	18520	18520	0
204	20240417	164300	238790640	18520	18520	18520	18520	0
205	20240417	164200	238790640	18520	18520	18520	18520	0
206	20240417	164100	238790640	18520	18520	18520	18520	0
207	20240417	164000	238790640	18520	18520	18520	18520	0
208	20240417	163900	238790640	18520	18520	18520	18520	0
209	20240417	163800	238790640	18520	18520	18520	18520	0
210	20240417	163700	238790640	18520	18520	18520	18520	0
211	20240417	163600	238790640	18520	18520	18520	18520	0
212	20240417	163500	238790640	18520	18520	18520	18520	1401
213	20240417	163400	238790640	18520	18520	18520	18520	0
214	20240417	163300	238790640	18520	18520	18520	18520	0
215	20240417	163200	238790640	18520	18520	18520	18520	0
216	20240417	163100	238790640	18520	18520	18520	18520	0
217	20240417	163000	238790640	18520	18520	18520	18520	0
218	20240417	162900	238790640	18520	18520	18520	18520	0
219	20240417	162800	238790640	18520	18520	18520	18520	0
220	20240417	162700	238790640	18520	18520	18520	18520	0
221	20240417	162600	238790640	18520	18520	18520	18520	0
222	20240417	162500	238790640	18520	18520	18520	18520	0
223	20240417	162400	238790640	18520	18520	18520	18520	0
224	20240417	162300	238790640	18520	18520	18520	18520	0
225	20240417	162200	238790640	18520	18520	18520	18520	0
226	20240417	162100	238790640	18520	18520	18520	18520	0
227	20240417	162000	238790640	18520	18520	18520	18520	0
228	20240417	161900	238790640	18520	18520	18520	18520	0
229	20240417	161800	238790640	18520	18520	18520	18520	0
230	20240417	161700	238790640	18520	18520	18520	18520	0
231	20240417	161600	238790640	18520	18520	18520	18520	0
232	20240417	161500	238790640	18520	18520	18520	18520	0
233	20240417	161400	238790640	18520	18520	18520	18520	0
234	20240417	161300	238790640	18520	18520	18520	18520	0
235	20240417	161200	238790640	18520	18520	18520	18520	0
236	20240417	161100	238790640	18520	18520	18520	18520	0
237	20240417	161000	238790640	18520	18520	18520	18520	0
238	20240417	160900	238790640	18520	18520	18520	18520	0
239	20240417	160800	238790640	18520	18520	18520	18520	0
240	20240417	160700	238790640	18520	18520	18520	18520	0
241	20240417	160600	238790640	18520	18520	18520	18520	0
242	20240417	160500	238790640	18520	18520	18520	18520	1401
243	20240417	160400	238790640	18520	18520	18520	18520	0
244	20240417	160300	238790640	18520	18520	18520	18520	0
245	20240417	160200	238790640	18520	18520	18520	18520	0
246	20240417	160100	238790640	18520	18520	18520	18520	0
247	20240417	160000	238790640	18520	18520	18520	18520	0
248	20240417	155900	238790640	18520	18520	18520	18520	0
249	20240417	155800	238790640	18520	18520	18520	18520	0
250	20240417	155700	238790640	18520	18520	18520	18520	0
251	20240417	155600	238790640	18520	18520	18520	18520	0
252	20240417	155500	238790640	18520	18520	18520	18520	0
253	20240417	155400	238790640	18520	18520	18520	18520	0
254	20240417	155300	238790640	18520	18520	18520	18520	0
255	20240417	155200	238790640	18520	18520	18520	18520	0
256	20240417	155100	238790640	18520	18520	18520	18520	0
257	20240417	155000	238790640	18520	18520	18520	18520	0
258	20240417	154900	238790640	18520	18520	18520	18520	0
259	20240417	154800	238790640	18520	18520	18520	18520	0
260	20240417	154700	238790640	18520	18520	18520	18520	0
261	20240417	154600	238790640	18520	18520	18520	18520	0
262	20240417	154500	238790640	18520	18520	18520	18520	0
263	20240417	154400	238790640	18520	18520	18520	18520	0
264	20240417	154300	238790640	18520	18520	18520	18520	0
265	20240417	154200	238790640	18520	18520	18520	18520	0
266	20240417	154100	238790640	18520	18520	18520	18520	0
267	20240417	154000	238790640	18520	18520	18520	18520	0
268	20240417	153900	238790640	18520	18520	18520	18520	0
269	20240417	153800	238790640	18520	18520	18520	18520	0
270	20240417	153700	238790640	18520	18520	18520	18520	0
271	20240417	153600	238790640	18520	18520	18520	18520	0
272	20240417	153500	238790640	18520	18520	18520	18520	1401
273	20240417	153400	238790640	18520	18520	18520	18520	0
274	20240417	153300	238790640	18520	18520	18520	18520	0
275	20240417	153200	238790640	18520	18520	18520	18520	0
276	20240417	153100	238790640	18520	18520	18520	18520	0
277	20240417	153000	238790640	18520	18520	18520	18520	1401
278	20240417	152900	212844120	18390	18390	18390	18390	0
279	20240417	152800	212844120	18390	18390	18390	18390	0
280	20240417	152700	212844120	18390	18390	18390	18390	0
281	20240417	152600	212844120	18390	18390	18390	18390	0
282	20240417	152500	212844120	18390	18390	18390	18390	0
283	20240417	152400	212844120	18390	18390	18390	18390	0
284	20240417	152300	212844120	18390	18390	18390	18390	0
285	20240417	152200	212844120	18390	18390	18390	18390	0
286	20240417	152100	212844120	18390	18390	18390	18390	0
287	20240417	152000	212844120	18390	18390	18390	18390	0
288	20240417	151900	212844120	18390	18390	18520	18390	235
289	20240417	151800	208500860	18390	18400	18400	18390	8
290	20240417	151700	208353730	18390	18390	18390	18390	0
291	20240417	151600	208353730	18390	18400	18400	18390	6
292	20240417	151500	208243380	18390	18390	18390	18390	8
293	20240417	151400	208096260	18390	18400	18400	18390	72
294	20240417	151300	206772170	18380	18380	18380	18380	0
295	20240417	151200	206772170	18380	18400	18400	18380	60
296	20240417	151100	205669340	18380	18390	18390	18380	152
297	20240417	151000	202874930	18380	18400	18400	18380	16
298	20240417	150900	202580800	18490	18490	18490	18490	0
299	20240417	150800	202580800	18490	18490	18490	18490	0
300	20240417	150700	202580800	18490	18490	18490	18490	0
301	20240417	150600	202580800	18490	18490	18490	18490	0
302	20240417	150500	202580800	18490	18490	18490	18490	0
303	20240417	150400	202580800	18490	18490	18490	18490	1
304	20240417	150300	202562310	18390	18390	18390	18390	0
305	20240417	150200	202562310	18390	18400	18400	18390	174
306	20240417	150100	199360760	18410	18410	18410	18410	1
307	20240417	150000	199342350	18510	18510	18510	18510	0
308	20240417	145900	199342350	18510	18510	18510	18510	0
309	20240417	145800	199342350	18510	18510	18510	18510	6
310	20240417	145700	199231290	18400	18400	18400	18400	0
311	20240417	145600	199231290	18400	18400	18400	18400	0
312	20240417	145500	199231290	18400	18400	18400	18400	0
313	20240417	145400	199231290	18400	18400	18400	18400	0
314	20240417	145300	199231290	18400	18400	18400	18400	0
315	20240417	145200	199231290	18400	18410	18410	18400	29
316	20240417	145100	198697660	18520	18520	18520	18520	0
317	20240417	145000	198697660	18520	18520	18520	18520	0
318	20240417	144900	198697660	18520	18520	18520	18520	0
319	20240417	144800	198697660	18520	18520	18520	18520	0
320	20240417	144700	198697660	18520	18520	18520	18520	0
321	20240417	144600	198697660	18520	18520	18520	18520	0
322	20240417	144500	198697660	18520	18500	18520	18500	152
323	20240417	144400	195885630	18500	18500	18500	18500	0
324	20240417	144300	195885630	18500	18500	18500	18500	0
325	20240417	144200	195885630	18500	18500	18500	18500	0
326	20240417	144100	195885630	18500	18500	18500	18500	3
327	20240417	144000	195830130	18500	18500	18500	18500	1
328	20240417	143900	195811630	18450	18450	18450	18450	0
329	20240417	143800	195811630	18450	18450	18450	18450	0
330	20240417	143700	195811630	18450	18450	18450	18450	0
331	20240417	143600	195811630	18450	18450	18450	18450	0
332	20240417	143500	195811630	18450	18450	18450	18450	0
333	20240417	143400	195811630	18450	18450	18450	18450	0
334	20240417	143300	195811630	18450	18450	18450	18450	0
335	20240417	143200	195811630	18450	18450	18450	18450	0
336	20240417	143100	195811630	18450	18450	18450	18450	0
337	20240417	143000	195811630	18450	18450	18450	18450	0
338	20240417	142900	195811630	18450	18450	18450	18450	0
339	20240417	142800	195811630	18450	18440	18450	18440	250
340	20240417	142700	191199490	18430	18430	18430	18430	2
341	20240417	142600	191162630	18440	18440	18440	18440	0
342	20240417	142500	191162630	18440	18440	18440	18440	0
343	20240417	142400	191162630	18440	18440	18440	18440	0
344	20240417	142300	191162630	18440	18440	18440	18440	0
345	20240417	142200	191162630	18440	18440	18440	18440	0
346	20240417	142100	191162630	18440	18440	18440	18440	1
347	20240417	142000	191144190	18440	18440	18440	18440	1
348	20240417	141900	191125750	18350	18350	18350	18350	0
349	20240417	141800	191125750	18350	18350	18350	18350	0
350	20240417	141700	191125750	18350	18350	18350	18350	0
351	20240417	141600	191125750	18350	18380	18380	18350	31
352	20240417	141500	190556830	18350	18360	18360	18350	700
353	20240417	141400	177711690	18360	18360	18360	18360	0
354	20240417	141300	177711690	18360	18360	18360	18360	0
355	20240417	141200	177711690	18360	18400	18400	18360	1581
356	20240417	141100	148669830	18410	18410	18410	18410	0
357	20240417	141000	148669830	18410	18410	18410	18410	0
358	20240417	140900	148669830	18410	18410	18410	18410	1
359	20240417	140800	148651420	18440	18440	18440	18440	0
360	20240417	140700	148651420	18440	18440	18440	18440	0
361	20240417	140600	148651420	18440	18440	18440	18440	1
362	20240417	140500	148632980	18390	18390	18390	18390	0
363	20240417	140400	148632980	18390	18400	18400	18390	6
364	20240417	140300	148522630	18440	18440	18440	18440	10
365	20240417	140200	148338230	18440	18440	18440	18440	0
366	20240417	140100	148338230	18440	18440	18440	18440	0
367	20240417	140000	148338230	18440	18440	18440	18440	0
368	20240417	135900	148338230	18440	18440	18440	18440	0
369	20240417	135800	148338230	18440	18440	18440	18440	0
370	20240417	135700	148338230	18440	18440	18440	18440	1
371	20240417	135600	148319790	18380	18400	18400	18380	230
372	20240417	135500	144091340	18420	18420	18420	18420	0
373	20240417	135400	144091340	18420	18420	18420	18420	0
374	20240417	135300	144091340	18420	18420	18420	18420	0
375	20240417	135200	144091340	18420	18420	18420	18420	0
376	20240417	135100	144091340	18420	18420	18420	18420	0
377	20240417	135000	144091340	18420	18420	18420	18420	20
378	20240417	134900	143722940	18420	18420	18420	18420	0
379	20240417	134800	143722940	18420	18420	18420	18420	0
380	20240417	134700	143722940	18420	18420	18420	18420	0
381	20240417	134600	143722940	18420	18420	18420	18420	1
382	20240417	134500	143704520	18360	18360	18360	18360	0
383	20240417	134400	143704520	18360	18360	18360	18360	0
384	20240417	134300	143704520	18360	18360	18360	18360	10
385	20240417	134200	143520920	18360	18360	18360	18360	0
386	20240417	134100	143520920	18360	18360	18360	18360	0
387	20240417	134000	143520920	18360	18380	18380	18360	27
388	20240417	133900	143025160	18390	18390	18390	18390	1
389	20240417	133800	143006770	18400	18400	18420	18400	3
390	20240417	133700	142951550	18420	18420	18420	18420	0
391	20240417	133600	142951550	18420	18420	18420	18420	0
392	20240417	133500	142951550	18420	18420	18420	18420	0
393	20240417	133400	142951550	18420	18420	18420	18420	0
394	20240417	133300	142951550	18420	18420	18420	18420	7
395	20240417	133200	142822610	18370	18370	18370	18370	7
396	20240417	133100	142694020	18370	18370	18370	18370	427
397	20240417	133000	134850030	18370	18370	18370	18370	3
398	20240417	132900	134794920	18370	18370	18370	18370	104
399	20240417	132800	132884440	18370	18370	18370	18370	6
400	20240417	132700	132774220	18370	18370	18370	18370	45
401	20240417	132600	131947570	18370	18370	18370	18370	0
402	20240417	132500	131947570	18370	18370	18370	18370	54
403	20240417	132400	130955590	18370	18420	18420	18370	191
404	20240417	132300	127446590	18420	18420	18420	18420	0
405	20240417	132200	127446590	18420	18420	18420	18420	1
406	20240417	132100	127428170	18370	18370	18370	18370	2
407	20240417	132000	127391430	18370	18370	18370	18370	0
408	20240417	131900	127391430	18370	18370	18370	18370	0
409	20240417	131800	127391430	18370	18370	18370	18370	26
410	20240417	131700	126913810	18380	18380	18380	18380	0
411	20240417	131600	126913810	18380	18380	18380	18380	0
412	20240417	131500	126913810	18380	18380	18380	18380	4
413	20240417	131400	126840290	18390	18390	18390	18390	1
414	20240417	131300	126821900	18400	18420	18420	18400	2
415	20240417	131200	126785080	18390	18420	18420	18390	2
416	20240417	131100	126748270	18400	18400	18400	18400	2
417	20240417	131000	126711470	18420	18420	18420	18420	0
418	20240417	130900	126711470	18420	18420	18420	18420	0
419	20240417	130800	126711470	18420	18420	18420	18420	0
420	20240417	130700	126711470	18420	18420	18420	18420	0
421	20240417	130600	126711470	18420	18420	18420	18420	0
422	20240417	130500	126711470	18420	18420	18420	18420	1
423	20240417	130400	126693050	18420	18420	18420	18420	1
424	20240417	130300	126674630	18360	18360	18360	18360	0
425	20240417	130200	126674630	18360	18360	18360	18360	0
426	20240417	130100	126674630	18360	18360	18360	18360	0
427	20240417	130000	126674630	18360	18360	18360	18360	0
428	20240417	125900	126674630	18360	18360	18360	18360	0
429	20240417	125800	126674630	18360	18360	18360	18360	0
430	20240417	125700	126674630	18360	18360	18360	18360	0
431	20240417	125600	126674630	18360	18360	18360	18360	0
432	20240417	125500	126674630	18360	18360	18360	18360	0
433	20240417	125400	126674630	18360	18370	18370	18360	23
434	20240417	125300	126252280	18370	18370	18370	18370	0
435	20240417	125200	126252280	18370	18370	18370	18370	0
436	20240417	125100	126252280	18370	18370	18370	18370	0
437	20240417	125000	126252280	18370	18370	18370	18370	100
438	20240417	124900	124415280	18370	18370	18370	18370	0
439	20240417	124800	124415280	18370	18370	18370	18370	8
440	20240417	124700	124268320	18420	18420	18420	18420	0
441	20240417	124600	124268320	18420	18420	18420	18420	0
442	20240417	124500	124268320	18420	18420	18420	18420	0
443	20240417	124400	124268320	18420	18420	18420	18420	0
444	20240417	124300	124268320	18420	18420	18420	18420	2
445	20240417	124200	124231480	18420	18420	18420	18420	0
446	20240417	124100	124231480	18420	18420	18420	18420	0
447	20240417	124000	124231480	18420	18420	18420	18420	0
448	20240417	123900	124231480	18420	18420	18420	18420	0
449	20240417	123800	124231480	18420	18420	18420	18420	0
450	20240417	123700	124231480	18420	18420	18420	18420	0
451	20240417	123600	124231480	18420	18420	18420	18420	0
452	20240417	123500	124231480	18420	18420	18420	18420	4
453	20240417	123400	124157800	18410	18410	18410	18410	39
454	20240417	123300	123439810	18370	18370	18370	18370	0
455	20240417	123200	123439810	18370	18370	18370	18370	0
456	20240417	123100	123439810	18370	18370	18370	18370	0
457	20240417	123000	123439810	18370	18370	18370	18370	0
458	20240417	122900	123439810	18370	18370	18370	18370	0
459	20240417	122800	123439810	18370	18370	18370	18370	0
460	20240417	122700	123439810	18370	18370	18370	18370	46
461	20240417	122600	122594790	18370	18370	18370	18370	0
462	20240417	122500	122594790	18370	18370	18370	18370	0
463	20240417	122400	122594790	18370	18380	18380	18370	21
464	20240417	122300	122208970	18390	18390	18390	18390	2
465	20240417	122200	122172190	18410	18400	18410	18400	5
466	20240417	122100	122080160	18400	18400	18400	18400	0
467	20240417	122000	122080160	18400	18400	18400	18400	0
468	20240417	121900	122080160	18400	18400	18400	18400	2
469	20240417	121800	122043360	18410	18410	18410	18410	0
470	20240417	121700	122043360	18410	18410	18410	18410	0
471	20240417	121600	122043360	18410	18420	18420	18410	3
472	20240417	121500	121988120	18360	18360	18360	18360	0
473	20240417	121400	121988120	18360	18360	18360	18360	0
474	20240417	121300	121988120	18360	18360	18360	18360	0
475	20240417	121200	121988120	18360	18360	18360	18360	0
476	20240417	121100	121988120	18360	18360	18360	18360	0
477	20240417	121000	121988120	18360	18360	18360	18360	0
478	20240417	120900	121988120	18360	18360	18360	18360	0
479	20240417	120800	121988120	18360	18360	18360	18360	0
480	20240417	120700	121988120	18360	18360	18360	18360	0
481	20240417	120600	121988120	18360	18360	18360	18360	0
482	20240417	120500	121988120	18360	18360	18360	18360	0
483	20240417	120400	121988120	18360	18360	18360	18360	0
484	20240417	120300	121988120	18360	18370	18370	18360	23
485	20240417	120200	121565710	18380	18380	18380	18380	1
486	20240417	120100	121547330	18380	18380	18380	18380	1
487	20240417	120000	121528950	18390	18390	18390	18390	0
488	20240417	115900	121528950	18390	18390	18390	18390	0
489	20240417	115800	121528950	18390	18390	18390	18390	5
490	20240417	115700	121437000	18400	18400	18400	18400	0
491	20240417	115600	121437000	18400	18400	18400	18400	0
492	20240417	115500	121437000	18400	18450	18450	18400	535
493	20240417	115400	111590550	18450	18450	18450	18450	0
494	20240417	115300	111590550	18450	18450	18450	18450	0
495	20240417	115200	111590550	18450	18450	18450	18450	0
496	20240417	115100	111590550	18450	18450	18450	18450	0
497	20240417	115000	111590550	18450	18450	18450	18450	0
498	20240417	114900	111590550	18450	18450	18450	18450	0
499	20240417	114800	111590550	18450	18450	18450	18450	0
500	20240417	114700	111590550	18450	18450	18450	18450	0
501	20240417	114600	111590550	18450	18450	18450	18450	70
502	20240417	114500	110299050	18450	18450	18450	18450	0
503	20240417	114400	110299050	18450	18450	18450	18450	8
504	20240417	114300	110151450	18450	18450	18450	18450	0
505	20240417	114200	110151450	18450	18450	18450	18450	0
506	20240417	114100	110151450	18450	18450	18450	18450	0
507	20240417	114000	110151450	18450	18450	18450	18450	0
508	20240417	113900	110151450	18450	18450	18450	18450	25
509	20240417	113800	109690200	18450	18450	18450	18450	0
510	20240417	113700	109690200	18450	18450	18450	18450	0
511	20240417	113600	109690200	18450	18450	18450	18450	0
512	20240417	113500	109690200	18450	18450	18450	18450	0
513	20240417	113400	109690200	18450	18450	18450	18450	2
514	20240417	113300	109653300	18450	18450	18450	18450	0
515	20240417	113200	109653300	18450	18450	18450	18450	0
516	20240417	113100	109653300	18450	18450	18450	18450	0
517	20240417	113000	109653300	18450	18450	18450	18450	1
518	20240417	112900	109634850	18460	18460	18460	18460	0
519	20240417	112800	109634850	18460	18480	18480	18460	6
520	20240417	112700	109524030	18410	18410	18410	18410	0
521	20240417	112600	109524030	18410	18410	18410	18410	0
522	20240417	112500	109524030	18410	18420	18420	18410	181
523	20240417	112400	106191210	18420	18420	18420	18420	0
524	20240417	112300	106191210	18420	18420	18420	18420	22
525	20240417	112200	105785970	18480	18480	18480	18480	0
526	20240417	112100	105785970	18480	18480	18480	18480	0
527	20240417	112000	105785970	18480	18480	18480	18480	0
528	20240417	111900	105785970	18480	18480	18480	18480	0
529	20240417	111800	105785970	18480	18480	18480	18480	0
530	20240417	111700	105785970	18480	18480	18480	18480	1
531	20240417	111600	105767490	18470	18470	18470	18470	1
532	20240417	111500	105749020	18480	18480	18480	18480	0
533	20240417	111400	105749020	18480	18480	18480	18480	0
534	20240417	111300	105749020	18480	18480	18480	18480	0
535	20240417	111200	105749020	18480	18480	18480	18480	0
536	20240417	111100	105749020	18480	18480	18480	18480	0
537	20240417	111000	105749020	18480	18480	18480	18480	0
538	20240417	110900	105749020	18480	18480	18480	18480	0
539	20240417	110800	105749020	18480	18480	18480	18480	0
540	20240417	110700	105749020	18480	18480	18480	18480	0
541	20240417	110600	105749020	18480	18480	18480	18480	0
542	20240417	110500	105749020	18480	18480	18480	18480	0
543	20240417	110400	105749020	18480	18480	18480	18480	0
544	20240417	110300	105749020	18480	18480	18480	18480	0
545	20240417	110200	105749020	18480	18480	18480	18410	31
546	20240417	110100	105177890	18410	18410	18410	18410	110
547	20240417	110000	103152790	18420	18420	18420	18420	0
548	20240417	105900	103152790	18420	18420	18420	18420	0
549	20240417	105800	103152790	18420	18420	18420	18420	0
550	20240417	105700	103152790	18420	18420	18420	18420	35
551	20240417	105600	102508090	18420	18420	18420	18420	0
552	20240417	105500	102508090	18420	18420	18420	18420	80
553	20240417	105400	101034490	18460	18460	18460	18460	0
554	20240417	105300	101034490	18460	18460	18460	18460	0
555	20240417	105200	101034490	18460	18460	18460	18460	100
556	20240417	105100	99188490	18460	18460	18460	18460	1
557	20240417	105000	99170030	18460	18460	18460	18460	0
558	20240417	104900	99170030	18460	18460	18460	18460	0
559	20240417	104800	99170030	18460	18460	18460	18460	0
560	20240417	104700	99170030	18460	18460	18460	18460	1
561	20240417	104600	99151570	18380	18380	18380	18380	0
562	20240417	104500	99151570	18380	18400	18400	18380	106
563	20240417	104400	97201790	18400	18400	18400	18400	0
564	20240417	104300	97201790	18400	18400	18400	18400	0
565	20240417	104200	97201790	18400	18420	18420	18400	348
566	20240417	104100	90798130	18410	18420	18420	18410	197
567	20240417	104000	87171220	18420	18490	18490	18420	4
568	20240417	103900	87097400	18430	18430	18430	18430	1
569	20240417	103800	87078970	18430	18430	18430	18430	0
570	20240417	103700	87078970	18430	18430	18430	18430	1
571	20240417	103600	87060540	18490	18490	18490	18490	1
572	20240417	103500	87042050	18410	18430	18490	18410	66
573	20240417	103400	85826860	18490	18490	18490	18490	2
574	20240417	103300	85789880	18490	18490	18490	18490	0
575	20240417	103200	85789880	18490	18490	18490	18490	1
576	20240417	103100	85771390	18400	18410	18410	18400	7
577	20240417	103000	85642580	18490	18490	18490	18490	0
578	20240417	102900	85642580	18490	18490	18490	18490	0
579	20240417	102800	85642580	18490	18490	18490	18490	0
580	20240417	102700	85642580	18490	18490	18490	18490	0
581	20240417	102600	85642580	18490	18490	18490	18490	0
582	20240417	102500	85642580	18490	18490	18490	18490	0
583	20240417	102400	85642580	18490	18490	18490	18490	2
584	20240417	102300	85605600	18410	18440	18440	18410	312
585	20240417	102200	79861540	18410	18410	18410	18410	0
586	20240417	102100	79861540	18410	18410	18410	18410	0
587	20240417	102000	79861540	18410	18410	18410	18410	0
588	20240417	101900	79861540	18410	18590	18590	18410	6
589	20240417	101800	79750800	18420	18420	18420	18420	0
590	20240417	101700	79750800	18420	18420	18420	18420	154
591	20240417	101600	76914120	18420	18420	18420	18420	0
592	20240417	101500	76914120	18420	18420	18420	18420	25
593	20240417	101400	76453620	18430	18430	18430	18430	104
594	20240417	101300	74536900	18440	18460	18460	18440	136
595	20240417	101200	72026900	18470	18480	18480	18470	31
596	20240417	101100	71454060	18470	18480	18480	18470	51
597	20240417	101000	70511810	18480	18490	18490	18480	15
598	20240417	100900	70234560	18500	18510	18510	18500	115
599	20240417	100800	68106660	18520	18520	18520	18520	0
600	20240417	100700	68106660	18520	18540	18540	18520	15
601	20240417	100600	67828720	18550	18550	18550	18550	0
602	20240417	100500	67828720	18550	18550	18550	18550	33
603	20240417	100400	67216570	18550	18550	18550	18550	0
604	20240417	100300	67216570	18550	18560	18560	18550	23
605	20240417	100200	66789770	18620	18620	18620	18620	2
606	20240417	100100	66752530	18610	18660	18660	18610	485
607	20240417	100000	57721800	18660	18660	18660	18630	89
608	20240417	095900	56063610	18660	18660	18660	18660	1
609	20240417	095800	56044950	18660	18660	18660	18660	0
610	20240417	095700	56044950	18660	18660	18660	18660	1
611	20240417	095600	56026290	18660	18700	18700	18660	371
612	20240417	095500	49102750	18700	18700	18700	18700	0
613	20240417	095400	49102750	18700	18700	18700	18640	42
614	20240417	095300	48317490	18700	18670	18700	18650	75
615	20240417	095200	46916370	18660	18650	18660	18650	102
616	20240417	095100	45013970	18610	18580	18610	18580	672
617	20240417	095000	32521950	18570	18570	18570	18570	0
618	20240417	094900	32521950	18570	18550	18570	18550	7
619	20240417	094800	32392060	18590	18590	18590	18590	0
620	20240417	094700	32392060	18590	18590	18590	18590	0
621	20240417	094600	32392060	18590	18590	18590	18590	0
622	20240417	094500	32392060	18590	18590	18590	18590	0
623	20240417	094400	32392060	18590	18590	18590	18590	0
624	20240417	094300	32392060	18590	18570	18590	18570	50
625	20240417	094200	31462840	18550	18550	18550	18550	0
626	20240417	094100	31462840	18550	18550	18550	18550	0
627	20240417	094000	31462840	18550	18550	18550	18550	2
628	20240417	093900	31425740	18550	18550	18550	18550	13
629	20240417	093800	31184590	18590	18560	18590	18560	4
630	20240417	093700	31110300	18480	18480	18480	18480	0
631	20240417	093600	31110300	18480	18480	18480	18480	0
632	20240417	093500	31110300	18480	18480	18480	18480	0
633	20240417	093400	31110300	18480	18480	18480	18480	0
634	20240417	093300	31110300	18480	18480	18480	18480	60
635	20240417	093200	30001500	18600	18600	18600	18600	94
636	20240417	093100	28253100	18600	18600	18600	18600	0
637	20240417	093000	28253100	18600	18600	18600	18600	0
638	20240417	092900	28253100	18600	18600	18600	18600	0
639	20240417	092800	28253100	18600	18600	18600	18600	0
640	20240417	092700	28253100	18600	18600	18600	18600	0
641	20240417	092600	28253100	18600	18600	18600	18600	0
642	20240417	092500	28253100	18600	18600	18600	18600	0
643	20240417	092400	28253100	18600	18600	18600	18600	0
644	20240417	092300	28253100	18600	18600	18600	18600	21
645	20240417	092200	27862500	18600	18600	18600	18600	20
646	20240417	092100	27490500	18430	18430	18430	18430	0
647	20240417	092000	27490500	18430	18510	18510	18430	950
648	20240417	091900	9971240	18600	18600	18600	18600	3
649	20240417	091800	9915440	18610	18610	18610	18610	4
650	20240417	091700	9841000	18610	18610	18610	18610	1
651	20240417	091600	9822390	18520	18520	18520	18520	0
652	20240417	091500	9822390	18520	18520	18520	18520	1
653	20240417	091400	9803870	18600	18630	18630	18600	410
654	20240417	091300	2174160	18630	18630	18630	18630	1
655	20240417	091200	2155530	18600	18600	18600	18600	0
656	20240417	091100	2155530	18600	18600	18600	18600	0
657	20240417	091000	2155530	18600	18600	18600	18600	5
658	20240417	090900	2062530	18590	18590	18590	18590	99
659	20240417	090800	222120	18510	18510	18510	18510	0
660	20240417	090700	222120	18510	18510	18510	18510	0
661	20240417	090600	222120	18510	18510	18510	18510	0
662	20240417	090500	222120	18510	18510	18510	18510	6
663	20240417	090400	111060	18510	18510	18510	18510	0
664	20240417	090300	111060	18510	18510	18510	18510	0
665	20240417	090200	111060	18510	18510	18510	18510	5
666	20240417	090100	18510	18510	18510	18510	18510	0
667	20240417	090000	18510	18510	18510	18510	18510	1