KissMeData/187870/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	201300	253985060	16470	16470	16470	16470	300
3	20240418	201200	253985060	16470	16470	16470	16470	0
4	20240418	201100	253985060	16470	16470	16470	16470	0
5	20240418	201000	253985060	16470	16470	16470	16470	0
6	20240418	200900	253985060	16470	16470	16470	16470	0
7	20240418	200800	253985060	16470	16470	16470	16470	0
8	20240418	200700	253985060	16470	16470	16470	16470	0
9	20240418	200600	253985060	16470	16470	16470	16470	0
10	20240418	200500	253985060	16470	16470	16470	16470	0
11	20240418	200400	253985060	16470	16470	16470	16470	0
12	20240418	200300	253985060	16470	16470	16470	16470	0
13	20240418	200200	253985060	16470	16470	16470	16470	0
14	20240418	200100	253985060	16470	16470	16470	16470	0
15	20240418	200000	253985060	16470	16470	16470	16470	0
16	20240418	195900	253985060	16470	16470	16470	16470	0
17	20240418	195800	253985060	16470	16470	16470	16470	0
18	20240418	195700	253985060	16470	16470	16470	16470	0
19	20240418	195600	253985060	16470	16470	16470	16470	0
20	20240418	195500	253985060	16470	16470	16470	16470	0
21	20240418	195400	253985060	16470	16470	16470	16470	0
22	20240418	195300	253985060	16470	16470	16470	16470	0
23	20240418	195200	253985060	16470	16470	16470	16470	0
24	20240418	195100	253985060	16470	16470	16470	16470	0
25	20240418	195000	253985060	16470	16470	16470	16470	0
26	20240418	194900	253985060	16470	16470	16470	16470	0
27	20240418	194800	253985060	16470	16470	16470	16470	0
28	20240418	194700	253985060	16470	16470	16470	16470	0
29	20240418	194600	253985060	16470	16470	16470	16470	0
30	20240418	194500	253985060	16470	16470	16470	16470	0
31	20240418	194400	253985060	16470	16470	16470	16470	0
32	20240418	194300	253985060	16470	16470	16470	16470	300
33	20240418	194200	253985060	16470	16470	16470	16470	0
34	20240418	194100	253985060	16470	16470	16470	16470	0
35	20240418	194000	253985060	16470	16470	16470	16470	0
36	20240418	193900	253985060	16470	16470	16470	16470	0
37	20240418	193800	253985060	16470	16470	16470	16470	0
38	20240418	193700	253985060	16470	16470	16470	16470	0
39	20240418	193600	253985060	16470	16470	16470	16470	0
40	20240418	193500	253985060	16470	16470	16470	16470	0
41	20240418	193400	253985060	16470	16470	16470	16470	0
42	20240418	193300	253985060	16470	16470	16470	16470	0
43	20240418	193200	253985060	16470	16470	16470	16470	0
44	20240418	193100	253985060	16470	16470	16470	16470	0
45	20240418	193000	253985060	16470	16470	16470	16470	0
46	20240418	192900	253985060	16470	16470	16470	16470	0
47	20240418	192800	253985060	16470	16470	16470	16470	0
48	20240418	192700	253985060	16470	16470	16470	16470	0
49	20240418	192600	253985060	16470	16470	16470	16470	0
50	20240418	192500	253985060	16470	16470	16470	16470	0
51	20240418	192400	253985060	16470	16470	16470	16470	0
52	20240418	192300	253985060	16470	16470	16470	16470	0
53	20240418	192200	253985060	16470	16470	16470	16470	0
54	20240418	192100	253985060	16470	16470	16470	16470	0
55	20240418	192000	253985060	16470	16470	16470	16470	0
56	20240418	191900	253985060	16470	16470	16470	16470	0
57	20240418	191800	253985060	16470	16470	16470	16470	0
58	20240418	191700	253985060	16470	16470	16470	16470	0
59	20240418	191600	253985060	16470	16470	16470	16470	0
60	20240418	191500	253985060	16470	16470	16470	16470	0
61	20240418	191400	253985060	16470	16470	16470	16470	0
62	20240418	191300	253985060	16470	16470	16470	16470	300
63	20240418	191200	253985060	16470	16470	16470	16470	0
64	20240418	191100	253985060	16470	16470	16470	16470	0
65	20240418	191000	253985060	16470	16470	16470	16470	0
66	20240418	190900	253985060	16470	16470	16470	16470	0
67	20240418	190800	253985060	16470	16470	16470	16470	0
68	20240418	190700	253985060	16470	16470	16470	16470	0
69	20240418	190600	253985060	16470	16470	16470	16470	0
70	20240418	190500	253985060	16470	16470	16470	16470	0
71	20240418	190400	253985060	16470	16470	16470	16470	0
72	20240418	190300	253985060	16470	16470	16470	16470	0
73	20240418	190200	253985060	16470	16470	16470	16470	0
74	20240418	190100	253985060	16470	16470	16470	16470	0
75	20240418	190000	253985060	16470	16470	16470	16470	0
76	20240418	185900	253985060	16470	16470	16470	16470	0
77	20240418	185800	253985060	16470	16470	16470	16470	0
78	20240418	185700	253985060	16470	16470	16470	16470	0
79	20240418	185600	253985060	16470	16470	16470	16470	0
80	20240418	185500	253985060	16470	16470	16470	16470	0
81	20240418	185400	253985060	16470	16470	16470	16470	0
82	20240418	185300	253985060	16470	16470	16470	16470	0
83	20240418	185200	253985060	16470	16470	16470	16470	0
84	20240418	185100	253985060	16470	16470	16470	16470	0
85	20240418	185000	253985060	16470	16470	16470	16470	0
86	20240418	184900	253985060	16470	16470	16470	16470	0
87	20240418	184800	253985060	16470	16470	16470	16470	0
88	20240418	184700	253985060	16470	16470	16470	16470	0
89	20240418	184600	253985060	16470	16470	16470	16470	0
90	20240418	184500	253985060	16470	16470	16470	16470	0
91	20240418	184400	253985060	16470	16470	16470	16470	0
92	20240418	184300	253985060	16470	16470	16470	16470	300
93	20240418	184200	253985060	16470	16470	16470	16470	0
94	20240418	184100	253985060	16470	16470	16470	16470	0
95	20240418	184000	253985060	16470	16470	16470	16470	0
96	20240418	183900	253985060	16470	16470	16470	16470	0
97	20240418	183800	253985060	16470	16470	16470	16470	0
98	20240418	183700	253985060	16470	16470	16470	16470	0
99	20240418	183600	253985060	16470	16470	16470	16470	0
100	20240418	183500	253985060	16470	16470	16470	16470	0
101	20240418	183400	253985060	16470	16470	16470	16470	0
102	20240418	183300	253985060	16470	16470	16470	16470	0
103	20240418	183200	253985060	16470	16470	16470	16470	0
104	20240418	183100	253985060	16470	16470	16470	16470	0
105	20240418	183000	253985060	16470	16470	16470	16470	0
106	20240418	182900	253985060	16470	16470	16470	16470	0
107	20240418	182800	253985060	16470	16470	16470	16470	0
108	20240418	182700	253985060	16470	16470	16470	16470	0
109	20240418	182600	253985060	16470	16470	16470	16470	0
110	20240418	182500	253985060	16470	16470	16470	16470	0
111	20240418	182400	253985060	16470	16470	16470	16470	0
112	20240418	182300	253985060	16470	16470	16470	16470	0
113	20240418	182200	253985060	16470	16470	16470	16470	0
114	20240418	182100	253985060	16470	16470	16470	16470	0
115	20240418	182000	253985060	16470	16470	16470	16470	0
116	20240418	181900	253985060	16470	16470	16470	16470	0
117	20240418	181800	253985060	16470	16470	16470	16470	0
118	20240418	181700	253985060	16470	16470	16470	16470	0
119	20240418	181600	253985060	16470	16470	16470	16470	0
120	20240418	181500	253985060	16470	16470	16470	16470	0
121	20240418	181400	253985060	16470	16470	16470	16470	0
122	20240418	181300	253985060	16470	16470	16470	16470	300
123	20240418	181200	253985060	16470	16470	16470	16470	0
124	20240418	181100	253985060	16470	16470	16470	16470	0
125	20240418	181000	253985060	16470	16470	16470	16470	0
126	20240418	180900	253985060	16470	16470	16470	16470	0
127	20240418	180800	253985060	16470	16470	16470	16470	0
128	20240418	180700	253985060	16470	16470	16470	16470	0
129	20240418	180600	253985060	16470	16470	16470	16470	0
130	20240418	180500	253985060	16470	16470	16470	16470	0
131	20240418	180400	253985060	16470	16470	16470	16470	0
132	20240418	180300	253985060	16470	16470	16470	16470	0
133	20240418	180200	253985060	16470	16470	16470	16470	0
134	20240418	180100	253985060	16470	16470	16470	16470	0
135	20240418	180000	253985060	16470	16470	16470	16470	0
136	20240418	175900	253985060	16470	16470	16470	16470	0
137	20240418	175800	253985060	16470	16470	16470	16470	0
138	20240418	175700	253985060	16470	16470	16470	16470	0
139	20240418	175600	253985060	16470	16470	16470	16470	0
140	20240418	175500	253985060	16470	16470	16470	16470	0
141	20240418	175400	253985060	16470	16470	16470	16470	0
142	20240418	175300	253985060	16470	16470	16470	16470	0
143	20240418	175200	253985060	16470	16470	16470	16470	0
144	20240418	175100	253985060	16470	16470	16470	16470	0
145	20240418	175000	253985060	16470	16470	16470	16470	0
146	20240418	174900	253985060	16470	16470	16470	16470	0
147	20240418	174800	253985060	16470	16470	16470	16470	0
148	20240418	174700	253985060	16470	16470	16470	16470	0
149	20240418	174600	253985060	16470	16470	16470	16470	0
150	20240418	174500	253985060	16470	16470	16470	16470	0
151	20240418	174400	253985060	16470	16470	16470	16470	0
152	20240418	174300	253985060	16470	16470	16470	16470	300
153	20240418	174200	253985060	16470	16470	16470	16470	0
154	20240418	174100	253985060	16470	16470	16470	16470	0
155	20240418	174000	253985060	16470	16470	16470	16470	0
156	20240418	173900	253985060	16470	16470	16470	16470	0
157	20240418	173800	253985060	16470	16470	16470	16470	0
158	20240418	173700	253985060	16470	16470	16470	16470	0
159	20240418	173600	253985060	16470	16470	16470	16470	0
160	20240418	173500	253985060	16470	16470	16470	16470	0
161	20240418	173400	253985060	16470	16470	16470	16470	0
162	20240418	173300	253985060	16470	16470	16470	16470	0
163	20240418	173200	253985060	16470	16470	16470	16470	0
164	20240418	173100	253985060	16470	16470	16470	16470	0
165	20240418	173000	253985060	16470	16470	16470	16470	0
166	20240418	172900	253985060	16470	16470	16470	16470	0
167	20240418	172800	253985060	16470	16470	16470	16470	0
168	20240418	172700	253985060	16470	16470	16470	16470	0
169	20240418	172600	253985060	16470	16470	16470	16470	0
170	20240418	172500	253985060	16470	16470	16470	16470	0
171	20240418	172400	253985060	16470	16470	16470	16470	0
172	20240418	172300	253985060	16470	16470	16470	16470	0
173	20240418	172200	253985060	16470	16470	16470	16470	0
174	20240418	172100	253985060	16470	16470	16470	16470	0
175	20240418	172000	253985060	16470	16470	16470	16470	0
176	20240418	171900	253985060	16470	16470	16470	16470	0
177	20240418	171800	253985060	16470	16470	16470	16470	0
178	20240418	171700	253985060	16470	16470	16470	16470	0
179	20240418	171600	253985060	16470	16470	16470	16470	0
180	20240418	171500	253985060	16470	16470	16470	16470	0
181	20240418	171400	253985060	16470	16470	16470	16470	0
182	20240418	171300	253985060	16470	16470	16470	16470	300
183	20240418	171200	253985060	16470	16470	16470	16470	0
184	20240418	171100	253985060	16470	16470	16470	16470	0
185	20240418	171000	253985060	16470	16470	16470	16470	0
186	20240418	170900	253985060	16470	16470	16470	16470	0
187	20240418	170800	253985060	16470	16470	16470	16470	0
188	20240418	170700	253985060	16470	16470	16470	16470	0
189	20240418	170600	253985060	16470	16470	16470	16470	0
190	20240418	170500	253985060	16470	16470	16470	16470	0
191	20240418	170400	253985060	16470	16470	16470	16470	0
192	20240418	170300	253985060	16470	16470	16470	16470	0
193	20240418	170200	253985060	16470	16470	16470	16470	0
194	20240418	170100	253985060	16470	16470	16470	16470	0
195	20240418	170000	253985060	16470	16470	16470	16470	0
196	20240418	165900	253985060	16470	16470	16470	16470	0
197	20240418	165800	253985060	16470	16470	16470	16470	0
198	20240418	165700	253985060	16470	16470	16470	16470	0
199	20240418	165600	253985060	16470	16470	16470	16470	0
200	20240418	165500	253985060	16470	16470	16470	16470	0
201	20240418	165400	253985060	16470	16470	16470	16470	0
202	20240418	165300	253985060	16470	16470	16470	16470	0
203	20240418	165200	253985060	16470	16470	16470	16470	0
204	20240418	165100	253985060	16470	16470	16470	16470	0
205	20240418	165000	253985060	16470	16470	16470	16470	0
206	20240418	164900	253985060	16470	16470	16470	16470	0
207	20240418	164800	253985060	16470	16470	16470	16470	0
208	20240418	164700	253985060	16470	16470	16470	16470	0
209	20240418	164600	253985060	16470	16470	16470	16470	0
210	20240418	164500	253985060	16470	16470	16470	16470	0
211	20240418	164400	253985060	16470	16470	16470	16470	0
212	20240418	164300	253985060	16470	16470	16470	16470	300
213	20240418	164200	253985060	16470	16470	16470	16470	0
214	20240418	164100	253985060	16470	16470	16470	16470	0
215	20240418	164000	253985060	16470	16470	16470	16470	0
216	20240418	163900	253985060	16470	16470	16470	16470	0
217	20240418	163800	253985060	16470	16470	16470	16470	0
218	20240418	163700	253985060	16470	16470	16470	16470	0
219	20240418	163600	253985060	16470	16470	16470	16470	0
220	20240418	163500	253985060	16470	16470	16470	16470	0
221	20240418	163400	253985060	16470	16470	16470	16470	0
222	20240418	163300	253985060	16470	16470	16470	16470	0
223	20240418	163200	253985060	16470	16470	16470	16470	0
224	20240418	163100	253985060	16470	16470	16470	16470	0
225	20240418	163000	253985060	16470	16470	16470	16470	0
226	20240418	162900	253985060	16470	16470	16470	16470	0
227	20240418	162800	253985060	16470	16470	16470	16470	0
228	20240418	162700	253985060	16470	16470	16470	16470	0
229	20240418	162600	253985060	16470	16470	16470	16470	0
230	20240418	162500	253985060	16470	16470	16470	16470	0
231	20240418	162400	253985060	16470	16470	16470	16470	0
232	20240418	162300	253985060	16470	16470	16470	16470	0
233	20240418	162200	253985060	16470	16470	16470	16470	0
234	20240418	162100	253985060	16470	16470	16470	16470	0
235	20240418	162000	253985060	16470	16470	16470	16470	0
236	20240418	161900	253985060	16470	16470	16470	16470	0
237	20240418	161800	253985060	16470	16470	16470	16470	0
238	20240418	161700	253985060	16470	16470	16470	16470	0
239	20240418	161600	253985060	16470	16470	16470	16470	0
240	20240418	161500	253985060	16470	16470	16470	16470	0
241	20240418	161400	253985060	16470	16470	16470	16470	0
242	20240418	161300	253985060	16470	16470	16470	16470	300
243	20240418	161200	253985060	16470	16470	16470	16470	0
244	20240418	161100	253985060	16470	16470	16470	16470	0
245	20240418	161000	253985060	16470	16470	16470	16470	0
246	20240418	160900	253985060	16470	16470	16470	16470	0
247	20240418	160800	253985060	16470	16470	16470	16470	0
248	20240418	160700	253985060	16470	16470	16470	16470	0
249	20240418	160600	253985060	16470	16470	16470	16470	0
250	20240418	160500	253985060	16470	16470	16470	16470	0
251	20240418	160400	253985060	16470	16470	16470	16470	0
252	20240418	160300	253985060	16470	16470	16470	16470	0
253	20240418	160200	253985060	16470	16470	16470	16470	0
254	20240418	160100	253985060	16470	16470	16470	16470	0
255	20240418	160000	253985060	16470	16470	16470	16470	0
256	20240418	155900	253985060	16470	16470	16470	16470	0
257	20240418	155800	253985060	16470	16470	16470	16470	0
258	20240418	155700	253985060	16470	16470	16470	16470	0
259	20240418	155600	253985060	16470	16470	16470	16470	0
260	20240418	155500	253985060	16470	16470	16470	16470	0
261	20240418	155400	253985060	16470	16470	16470	16470	0
262	20240418	155300	253985060	16470	16470	16470	16470	0
263	20240418	155200	253985060	16470	16470	16470	16470	0
264	20240418	155100	253985060	16470	16470	16470	16470	0
265	20240418	155000	253985060	16470	16470	16470	16470	0
266	20240418	154900	253985060	16470	16470	16470	16470	0
267	20240418	154800	253985060	16470	16470	16470	16470	0
268	20240418	154700	253985060	16470	16470	16470	16470	0
269	20240418	154600	253985060	16470	16470	16470	16470	0
270	20240418	154500	253985060	16470	16470	16470	16470	0
271	20240418	154400	253985060	16470	16470	16470	16470	0
272	20240418	154300	253985060	16470	16470	16470	16470	300
273	20240418	154200	253985060	16470	16470	16470	16470	0
274	20240418	154100	253985060	16470	16470	16470	16470	0
275	20240418	154000	253985060	16470	16470	16470	16470	0
276	20240418	153900	253985060	16470	16470	16470	16470	0
277	20240418	153800	253985060	16470	16470	16470	16470	0
278	20240418	153700	253985060	16470	16470	16470	16470	0
279	20240418	153600	253985060	16470	16470	16470	16470	0
280	20240418	153500	253985060	16470	16470	16470	16470	0
281	20240418	153400	253985060	16470	16470	16470	16470	0
282	20240418	153300	253985060	16470	16470	16470	16470	0
283	20240418	153200	253985060	16470	16470	16470	16470	0
284	20240418	153100	253985060	16470	16470	16470	16470	0
285	20240418	153000	253985060	16470	16470	16470	16470	300
286	20240418	152900	249044060	16550	16550	16550	16550	0
287	20240418	152800	249044060	16550	16550	16550	16550	0
288	20240418	152700	249044060	16550	16550	16550	16550	0
289	20240418	152600	249044060	16550	16550	16550	16550	0
290	20240418	152500	249044060	16550	16550	16550	16550	0
291	20240418	152400	249044060	16550	16550	16550	16550	0
292	20240418	152300	249044060	16550	16550	16550	16550	0
293	20240418	152200	249044060	16550	16550	16550	16550	0
294	20240418	152100	249044060	16550	16550	16550	16550	0
295	20240418	152000	249044060	16550	16550	16550	16550	0
296	20240418	151900	249044060	16550	16530	16550	16530	16
297	20240418	151800	248779500	16530	16530	16530	16520	94
298	20240418	151700	247226090	16530	16530	16530	16530	3
299	20240418	151600	247176500	16530	16530	16530	16530	0
300	20240418	151500	247176500	16530	16530	16530	16530	0
301	20240418	151400	247176500	16530	16530	16530	16530	34
302	20240418	151300	246614480	16530	16530	16530	16530	1
303	20240418	151200	246597950	16530	16530	16530	16530	1
304	20240418	151100	246581420	16530	16530	16530	16530	3
305	20240418	151000	246531830	16530	16520	16530	16520	2
306	20240418	150900	246498780	16520	16520	16520	16520	0
307	20240418	150800	246498780	16520	16520	16520	16520	0
308	20240418	150700	246498780	16520	16520	16520	16520	5
309	20240418	150600	246416180	16520	16520	16520	16520	0
310	20240418	150500	246416180	16520	16520	16520	16520	0
311	20240418	150400	246416180	16520	16510	16520	16510	2
312	20240418	150300	246383150	16510	16500	16510	16500	141
313	20240418	150200	244056640	16510	16510	16510	16510	0
314	20240418	150100	244056640	16510	16510	16510	16510	0
315	20240418	150000	244056640	16510	16510	16510	16510	128
316	20240418	145900	241943360	16510	16490	16510	16490	172
317	20240418	145800	239106930	16510	16510	16510	16510	4
318	20240418	145700	239040890	16520	16520	16520	16520	0
319	20240418	145600	239040890	16520	16520	16520	16520	0
320	20240418	145500	239040890	16520	16520	16520	16520	0
321	20240418	145400	239040890	16520	16520	16520	16520	0
322	20240418	145300	239040890	16520	16520	16520	16520	0
323	20240418	145200	239040890	16520	16520	16520	16520	0
324	20240418	145100	239040890	16520	16520	16520	16520	1
325	20240418	145000	239024370	16480	16480	16480	16480	0
326	20240418	144900	239024370	16480	16480	16480	16480	0
327	20240418	144800	239024370	16480	16460	16480	16460	703
328	20240418	144700	227451050	16470	16470	16470	16470	0
329	20240418	144600	227451050	16470	16490	16490	16470	209
330	20240418	144500	224007870	16490	16490	16490	16490	0
331	20240418	144400	224007870	16490	16490	16490	16490	105
332	20240418	144300	222276420	16490	16490	16490	16490	0
333	20240418	144200	222276420	16490	16490	16490	16490	1
334	20240418	144100	222259930	16480	16480	16480	16480	0
335	20240418	144000	222259930	16480	16520	16520	16480	102
336	20240418	143900	220578710	16530	16530	16530	16530	0
337	20240418	143800	220578710	16530	16530	16530	16530	0
338	20240418	143700	220578710	16530	16530	16530	16530	0
339	20240418	143600	220578710	16530	16530	16530	16530	0
340	20240418	143500	220578710	16530	16530	16530	16530	1
341	20240418	143400	220562180	16540	16540	16540	16540	0
342	20240418	143300	220562180	16540	16540	16540	16540	0
343	20240418	143200	220562180	16540	16540	16540	16540	0
344	20240418	143100	220562180	16540	16520	16540	16520	4
345	20240418	143000	220496080	16550	16550	16550	16550	0
346	20240418	142900	220496080	16550	16550	16550	16550	0
347	20240418	142800	220496080	16550	16550	16550	16550	50
348	20240418	142700	219668580	16550	16550	16550	16550	0
349	20240418	142600	219668580	16550	16550	16550	16550	0
350	20240418	142500	219668580	16550	16520	16550	16520	102
351	20240418	142400	217983400	16520	16520	16520	16520	4
352	20240418	142300	217917320	16550	16550	16550	16550	0
353	20240418	142200	217917320	16550	16550	16550	16550	0
354	20240418	142100	217917320	16550	16550	16550	16550	0
355	20240418	142000	217917320	16550	16550	16550	16550	0
356	20240418	141900	217917320	16550	16550	16550	16550	0
357	20240418	141800	217917320	16550	16550	16550	16550	1
358	20240418	141700	217900770	16550	16550	16550	16550	0
359	20240418	141600	217900770	16550	16550	16550	16550	1
360	20240418	141500	217884220	16520	16520	16520	16520	0
361	20240418	141400	217884220	16520	16520	16520	16520	0
362	20240418	141300	217884220	16520	16520	16520	16520	293
363	20240418	141200	213043860	16520	16520	16520	16520	7
364	20240418	141100	212928220	16550	16550	16550	16550	0
365	20240418	141000	212928220	16550	16550	16550	16550	0
366	20240418	140900	212928220	16550	16550	16550	16550	0
367	20240418	140800	212928220	16550	16550	16550	16550	0
368	20240418	140700	212928220	16550	16550	16550	16550	1
369	20240418	140600	212911670	16520	16520	16520	16520	0
370	20240418	140500	212911670	16520	16520	16520	16520	0
371	20240418	140400	212911670	16520	16520	16520	16520	4
372	20240418	140300	212845590	16520	16520	16520	16520	0
373	20240418	140200	212845590	16520	16520	16520	16520	0
374	20240418	140100	212845590	16520	16520	16520	16520	0
375	20240418	140000	212845590	16520	16520	16520	16520	0
376	20240418	135900	212845590	16520	16520	16520	16520	8
377	20240418	135800	212713430	16560	16560	16560	16560	0
378	20240418	135700	212713430	16560	16560	16560	16560	0
379	20240418	135600	212713430	16560	16560	16560	16560	0
380	20240418	135500	212713430	16560	16560	16560	16560	0
381	20240418	135400	212713430	16560	16560	16560	16560	0
382	20240418	135300	212713430	16560	16560	16560	16560	0
383	20240418	135200	212713430	16560	16560	16560	16560	0
384	20240418	135100	212713430	16560	16560	16560	16560	0
385	20240418	135000	212713430	16560	16560	16560	16560	0
386	20240418	134900	212713430	16560	16560	16560	16560	0
387	20240418	134800	212713430	16560	16560	16560	16560	1
388	20240418	134700	212696870	16460	16500	16500	16460	400
389	20240418	134600	206109680	16550	16550	16550	16550	0
390	20240418	134500	206109680	16550	16550	16550	16550	1
391	20240418	134400	206093130	16550	16550	16550	16550	1
392	20240418	134300	206076580	16550	16550	16550	16550	0
393	20240418	134200	206076580	16550	16550	16550	16550	0
394	20240418	134100	206076580	16550	16550	16550	16550	31
395	20240418	134000	205563530	16560	16560	16560	16560	0
396	20240418	133900	205563530	16560	16560	16560	16560	0
397	20240418	133800	205563530	16560	16560	16560	16560	0
398	20240418	133700	205563530	16560	16560	16560	16560	0
399	20240418	133600	205563530	16560	16560	16560	16560	0
400	20240418	133500	205563530	16560	16560	16560	16560	0
401	20240418	133400	205563530	16560	16560	16560	16560	0
402	20240418	133300	205563530	16560	16560	16560	16560	0
403	20240418	133200	205563530	16560	16560	16560	16560	0
404	20240418	133100	205563530	16560	16560	16560	16560	0
405	20240418	133000	205563530	16560	16560	16560	16560	0
406	20240418	132900	205563530	16560	16560	16560	16560	0
407	20240418	132800	205563530	16560	16560	16560	16560	0
408	20240418	132700	205563530	16560	16560	16560	16560	0
409	20240418	132600	205563530	16560	16560	16560	16560	0
410	20240418	132500	205563530	16560	16560	16560	16560	0
411	20240418	132400	205563530	16560	16560	16560	16560	1
412	20240418	132300	205546970	16460	16460	16460	16460	0
413	20240418	132200	205546970	16460	16460	16460	16460	0
414	20240418	132100	205546970	16460	16460	16460	16460	0
415	20240418	132000	205546970	16460	16460	16460	16460	0
416	20240418	131900	205546970	16460	16460	16460	16460	50
417	20240418	131800	204723970	16560	16560	16560	16560	0
418	20240418	131700	204723970	16560	16560	16560	16560	0
419	20240418	131600	204723970	16560	16560	16560	16560	20
420	20240418	131500	204392770	16560	16470	16560	16470	17
421	20240418	131400	204112320	16470	16470	16470	16470	0
422	20240418	131300	204112320	16470	16480	16480	16470	72
423	20240418	131200	202926470	16470	16470	16470	16470	0
424	20240418	131100	202926470	16470	16470	16470	16470	0
425	20240418	131000	202926470	16470	16470	16470	16470	0
426	20240418	130900	202926470	16470	16470	16470	16470	0
427	20240418	130800	202926470	16470	16470	16470	16470	30
428	20240418	130700	202432370	16470	16470	16470	16470	0
429	20240418	130600	202432370	16470	16470	16470	16470	0
430	20240418	130500	202432370	16470	16470	16470	16470	0
431	20240418	130400	202432370	16470	16470	16470	16470	0
432	20240418	130300	202432370	16470	16470	16470	16470	1
433	20240418	130200	202415900	16460	16460	16460	16460	0
434	20240418	130100	202415900	16460	16460	16460	16460	0
435	20240418	130000	202415900	16460	16460	16460	16460	1
436	20240418	125900	202399440	16520	16520	16520	16520	0
437	20240418	125800	202399440	16520	16520	16520	16520	0
438	20240418	125700	202399440	16520	16520	16520	16520	0
439	20240418	125600	202399440	16520	16520	16520	16520	60
440	20240418	125500	201408240	16450	16450	16450	16450	100
441	20240418	125400	199763240	16450	16450	16450	16450	500
442	20240418	125300	191538240	16560	16500	16560	16500	6
443	20240418	125200	191439180	16450	16450	16450	16450	0
444	20240418	125100	191439180	16450	16450	16450	16450	6
445	20240418	125000	191340480	16450	16450	16450	16450	0
446	20240418	124900	191340480	16450	16460	16460	16450	93
447	20240418	124800	189810480	16450	16450	16450	16450	232
448	20240418	124700	185994080	16500	16500	16500	16500	5
449	20240418	124600	185911580	16500	16500	16500	16500	0
450	20240418	124500	185911580	16500	16500	16500	16500	0
451	20240418	124400	185911580	16500	16510	16510	16500	87
452	20240418	124300	184475550	16550	16550	16550	16550	0
453	20240418	124200	184475550	16550	16560	16560	16550	1906
454	20240418	124100	152924390	16620	16620	16620	16620	0
455	20240418	124000	152924390	16620	16620	16620	16620	0
456	20240418	123900	152924390	16620	16620	16620	16620	0
457	20240418	123800	152924390	16620	16620	16620	16620	1
458	20240418	123700	152907770	16620	16620	16620	16620	0
459	20240418	123600	152907770	16620	16620	16620	16620	1
460	20240418	123500	152891150	16590	16590	16590	16590	0
461	20240418	123400	152891150	16590	16590	16590	16570	1246
462	20240418	123300	132231880	16590	16590	16590	16590	0
463	20240418	123200	132231880	16590	16590	16590	16590	5
464	20240418	123100	132148930	16620	16620	16620	16620	0
465	20240418	123000	132148930	16620	16620	16620	16620	0
466	20240418	122900	132148930	16620	16620	16620	16620	15
467	20240418	122800	131899630	16620	16620	16620	16620	1
468	20240418	122700	131883010	16620	16620	16620	16620	2
469	20240418	122600	131849770	16620	16620	16620	16620	0
470	20240418	122500	131849770	16620	16620	16620	16620	0
471	20240418	122400	131849770	16620	16620	16620	16620	20
472	20240418	122300	131517370	16640	16640	16640	16640	0
473	20240418	122200	131517370	16640	16640	16640	16640	0
474	20240418	122100	131517370	16640	16640	16640	16640	0
475	20240418	122000	131517370	16640	16640	16640	16640	0
476	20240418	121900	131517370	16640	16640	16640	16640	0
477	20240418	121800	131517370	16640	16640	16640	16640	0
478	20240418	121700	131517370	16640	16640	16640	16640	0
479	20240418	121600	131517370	16640	16640	16640	16640	0
480	20240418	121500	131517370	16640	16640	16640	16640	0
481	20240418	121400	131517370	16640	16640	16640	16640	3
482	20240418	121300	131467450	16640	16640	16640	16640	0
483	20240418	121200	131467450	16640	16640	16640	16640	0
484	20240418	121100	131467450	16640	16640	16640	16640	1
485	20240418	121000	131450810	16640	16640	16640	16640	0
486	20240418	120900	131450810	16640	16640	16640	16640	1
487	20240418	120800	131434170	16590	16590	16590	16590	0
488	20240418	120700	131434170	16590	16590	16590	16590	0
489	20240418	120600	131434170	16590	16590	16590	16590	0
490	20240418	120500	131434170	16590	16590	16590	16590	0
491	20240418	120400	131434170	16590	16590	16590	16590	0
492	20240418	120300	131434170	16590	16590	16590	16590	0
493	20240418	120200	131434170	16590	16590	16590	16590	0
494	20240418	120100	131434170	16590	16590	16590	16590	0
495	20240418	120000	131434170	16590	16590	16590	16590	0
496	20240418	115900	131434170	16590	16590	16590	16590	0
497	20240418	115800	131434170	16590	16590	16590	16590	26
498	20240418	115700	131002830	16590	16590	16590	16590	0
499	20240418	115600	131002830	16590	16590	16590	16590	0
500	20240418	115500	131002830	16590	16590	16590	16590	1
501	20240418	115400	130986240	16650	16650	16650	16650	0
502	20240418	115300	130986240	16650	16650	16650	16650	0
503	20240418	115200	130986240	16650	16650	16650	16650	0
504	20240418	115100	130986240	16650	16650	16650	16650	0
505	20240418	115000	130986240	16650	16650	16650	16650	1
506	20240418	114900	130969590	16580	16580	16580	16580	0
507	20240418	114800	130969590	16580	16620	16620	16580	100
508	20240418	114700	129309810	16650	16650	16650	16650	0
509	20240418	114600	129309810	16650	16650	16650	16650	3
510	20240418	114500	129259860	16670	16670	16670	16670	0
511	20240418	114400	129259860	16670	16670	16670	16670	0
512	20240418	114300	129259860	16670	16670	16670	16670	0
513	20240418	114200	129259860	16670	16670	16670	16670	0
514	20240418	114100	129259860	16670	16670	16670	16670	1
515	20240418	114000	129243190	16620	16620	16620	16620	0
516	20240418	113900	129243190	16620	16620	16620	16620	0
517	20240418	113800	129243190	16620	16620	16620	16620	0
518	20240418	113700	129243190	16620	16620	16620	16620	0
519	20240418	113600	129243190	16620	16620	16620	16620	0
520	20240418	113500	129243190	16620	16620	16620	16620	0
521	20240418	113400	129243190	16620	16620	16620	16620	0
522	20240418	113300	129243190	16620	16620	16620	16620	1
523	20240418	113200	129226570	16660	16660	16660	16660	0
524	20240418	113100	129226570	16660	16660	16660	16660	469
525	20240418	113000	121413030	16660	16660	16660	16660	39
526	20240418	112900	120763290	16660	16660	16660	16660	0
527	20240418	112800	120763290	16660	16660	16660	16660	11
528	20240418	112700	120580030	16670	16670	16670	16670	0
529	20240418	112600	120580030	16670	16670	16670	16670	1
530	20240418	112500	120563360	16610	16610	16610	16610	0
531	20240418	112400	120563360	16610	16610	16610	16610	0
532	20240418	112300	120563360	16610	16610	16610	16610	7
533	20240418	112200	120447090	16610	16610	16610	16610	0
534	20240418	112100	120447090	16610	16610	16610	16610	0
535	20240418	112000	120447090	16610	16610	16610	16610	0
536	20240418	111900	120447090	16610	16610	16610	16610	0
537	20240418	111800	120447090	16610	16610	16610	16610	0
538	20240418	111700	120447090	16610	16610	16610	16610	44
539	20240418	111600	119716250	16610	16610	16610	16610	0
540	20240418	111500	119716250	16610	16610	16610	16610	0
541	20240418	111400	119716250	16610	16610	16610	16610	0
542	20240418	111300	119716250	16610	16610	16610	16610	0
543	20240418	111200	119716250	16610	16610	16610	16610	0
544	20240418	111100	119716250	16610	16610	16610	16610	58
545	20240418	111000	118752870	16620	16620	16620	16620	40
546	20240418	110900	118088070	16670	16670	16670	16670	0
547	20240418	110800	118088070	16670	16670	16670	16670	0
548	20240418	110700	118088070	16670	16670	16670	16670	0
549	20240418	110600	118088070	16670	16670	16670	16670	0
550	20240418	110500	118088070	16670	16670	16670	16670	1
551	20240418	110400	118071400	16680	16680	16680	16680	0
552	20240418	110300	118071400	16680	16680	16680	16680	0
553	20240418	110200	118071400	16680	16680	16680	16680	1
554	20240418	110100	118054720	16680	16680	16680	16680	0
555	20240418	110000	118054720	16680	16680	16680	16680	0
556	20240418	105900	118054720	16680	16680	16680	16680	0
557	20240418	105800	118054720	16680	16680	16680	16680	0
558	20240418	105700	118054720	16680	16680	16680	16680	0
559	20240418	105600	118054720	16680	16680	16680	16680	0
560	20240418	105500	118054720	16680	16640	16680	16640	150
561	20240418	105400	115552800	16690	16690	16690	16690	0
562	20240418	105300	115552800	16690	16690	16690	16690	0
563	20240418	105200	115552800	16690	16690	16690	16690	0
564	20240418	105100	115552800	16690	16690	16690	16690	0
565	20240418	105000	115552800	16690	16690	16690	16690	0
566	20240418	104900	115552800	16690	16690	16690	16690	0
567	20240418	104800	115552800	16690	16690	16690	16690	0
568	20240418	104700	115552800	16690	16690	16690	16690	1
569	20240418	104600	115536110	16690	16690	16690	16690	0
570	20240418	104500	115536110	16690	16690	16690	16690	0
571	20240418	104400	115536110	16690	16690	16690	16690	0
572	20240418	104300	115536110	16690	16690	16690	16690	0
573	20240418	104200	115536110	16690	16690	16690	16690	9
574	20240418	104100	115385900	16610	16610	16610	16610	5
575	20240418	104000	115302850	16600	16600	16600	16600	100
576	20240418	103900	113642850	16600	16600	16600	16600	0
577	20240418	103800	113642850	16600	16600	16600	16600	178
578	20240418	103700	110688050	16580	16580	16580	16580	0
579	20240418	103600	110688050	16580	16660	16660	16580	100
580	20240418	103500	109027670	16700	16700	16700	16700	1
581	20240418	103400	109010970	16640	16690	16690	16640	19
582	20240418	103300	108694210	16700	16700	16700	16700	0
583	20240418	103200	108694210	16700	16700	16700	16700	27
584	20240418	103100	108243310	16690	16690	16690	16690	0
585	20240418	103000	108243310	16690	16690	16690	16690	56
586	20240418	102900	107308670	16690	16700	16700	16690	240
587	20240418	102800	103301830	16700	16700	16700	16700	0
588	20240418	102700	103301830	16700	16700	16700	16700	27
589	20240418	102600	102850930	16710	16710	16710	16710	0
590	20240418	102500	102850930	16710	16710	16710	16710	5
591	20240418	102400	102767380	16710	16710	16710	16710	0
592	20240418	102300	102767380	16710	16710	16710	16710	0
593	20240418	102200	102767380	16710	16710	16710	16710	0
594	20240418	102100	102767380	16710	16710	16710	16710	0
595	20240418	102000	102767380	16710	16710	16710	16710	0
596	20240418	101900	102767380	16710	16710	16710	16710	0
597	20240418	101800	102767380	16710	16710	16710	16710	0
598	20240418	101700	102767380	16710	16710	16710	16710	0
599	20240418	101600	102767380	16710	16710	16710	16710	0
600	20240418	101500	102767380	16710	16710	16710	16710	0
601	20240418	101400	102767380	16710	16710	16710	16710	44
602	20240418	101300	102032140	16710	16710	16710	16710	74
603	20240418	101200	100795600	16700	16700	16700	16700	124
604	20240418	101100	98724800	16700	16700	16700	16700	0
605	20240418	101000	98724800	16700	16700	16700	16700	0
606	20240418	100900	98724800	16700	16700	16700	16700	1
607	20240418	100800	98708100	16650	16650	16650	16650	227
608	20240418	100700	94928550	16650	16650	16650	16650	260
609	20240418	100600	90599550	16650	16650	16650	16650	68
610	20240418	100500	89467350	16650	16650	16650	16650	63
611	20240418	100400	88418400	16650	16650	16650	16650	0
612	20240418	100300	88418400	16650	16650	16650	16650	0
613	20240418	100200	88418400	16650	16650	16650	16650	10
614	20240418	100100	88251900	16650	16650	16650	16650	1
615	20240418	100000	88235250	16630	16630	16630	16630	1
616	20240418	095900	88218620	16630	16630	16630	16630	1
617	20240418	095800	88201990	16630	16630	16630	16630	144
618	20240418	095700	85807270	16630	16630	16630	16630	0
619	20240418	095600	85807270	16630	16630	16630	16630	0
620	20240418	095500	85807270	16630	16630	16630	16630	1
621	20240418	095400	85790640	16580	16580	16580	16580	0
622	20240418	095300	85790640	16580	16570	16580	16570	2
623	20240418	095200	85757490	16570	16570	16570	16570	0
624	20240418	095100	85757490	16570	16570	16570	16570	0
625	20240418	095000	85757490	16570	16570	16570	16570	0
626	20240418	094900	85757490	16570	16570	16570	16570	0
627	20240418	094800	85757490	16570	16570	16570	16570	1
628	20240418	094700	85740920	16620	16620	16620	16620	0
629	20240418	094600	85740920	16620	16620	16620	16620	269
630	20240418	094500	81270140	16620	16620	16620	16620	0
631	20240418	094400	81270140	16620	16620	16620	16620	0
632	20240418	094300	81270140	16620	16620	16620	16620	0
633	20240418	094200	81270140	16620	16620	16620	16620	1
634	20240418	094100	81253520	16620	16620	16620	16620	4
635	20240418	094000	81187040	16570	16570	16570	16570	0
636	20240418	093900	81187040	16570	16570	16570	16560	228
637	20240418	093800	77410780	16570	16570	16570	16570	1
638	20240418	093700	77394210	16600	16600	16600	16600	0
639	20240418	093600	77394210	16600	16600	16600	16600	123
640	20240418	093500	75352410	16600	16600	16600	16600	186
641	20240418	093400	72264810	16600	16600	16600	16600	0
642	20240418	093300	72264810	16600	16600	16600	16600	1
643	20240418	093200	72248210	16600	16600	16600	16600	0
644	20240418	093100	72248210	16600	16600	16600	16600	0
645	20240418	093000	72248210	16600	16600	16600	16600	13
646	20240418	092900	72032410	16600	16600	16600	16600	0
647	20240418	092800	72032410	16600	16650	16650	16600	11
648	20240418	092700	71849760	16600	16600	16600	16600	20
649	20240418	092600	71517760	16600	16600	16600	16600	0
650	20240418	092500	71517760	16600	16640	16650	16600	1038
651	20240418	092400	54245470	16650	16730	16730	16650	42
652	20240418	092300	53545050	16670	16670	16670	16670	17
653	20240418	092200	53261660	16740	16740	16740	16740	0
654	20240418	092100	53261660	16740	16740	16740	16740	0
655	20240418	092000	53261660	16740	16740	16740	16740	0
656	20240418	091900	53261660	16740	16740	16740	16740	0
657	20240418	091800	53261660	16740	16740	16740	16740	2
658	20240418	091700	53228180	16670	16670	16670	16670	24
659	20240418	091600	52828100	16670	16670	16670	16670	0
660	20240418	091500	52828100	16670	16670	16670	16670	21
661	20240418	091400	52478030	16750	16770	16770	16750	97
662	20240418	091300	50853260	16780	16780	16780	16780	1
663	20240418	091200	50836480	16680	16670	16680	16670	112
664	20240418	091100	48968780	16680	16680	16820	16680	160
665	20240418	091000	46297810	16690	16840	16900	16680	1500
666	20240418	090900	21185240	16890	16660	16900	16660	396
667	20240418	090800	14536590	16700	16600	16700	16600	121
668	20240418	090700	12521210	16600	16530	16600	16530	334
669	20240418	090600	6985910	16530	16440	16530	16440	29
670	20240418	090500	6508700	16450	16380	16450	16380	286
671	20240418	090400	1809680	16390	16390	16390	16390	1
672	20240418	090300	1793290	16430	16430	16430	16430	1
673	20240418	090200	1776860	16300	16300	16300	16300	0
674	20240418	090100	1776860	16300	16300	16300	16300	1
675	20240418	090000	1760560	16300	16300	16380	16300	108