KissMeData/192400/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	201300	1486145040	18650	18650	18650	18650	513
3	20240417	201200	1486145040	18650	18650	18650	18650	0
4	20240417	201100	1486145040	18650	18650	18650	18650	0
5	20240417	201000	1486145040	18650	18650	18650	18650	0
6	20240417	200900	1486145040	18650	18650	18650	18650	0
7	20240417	200800	1486145040	18650	18650	18650	18650	0
8	20240417	200700	1486145040	18650	18650	18650	18650	0
9	20240417	200600	1486145040	18650	18650	18650	18650	0
10	20240417	200500	1486145040	18650	18650	18650	18650	0
11	20240417	200400	1486145040	18650	18650	18650	18650	0
12	20240417	200300	1486145040	18650	18650	18650	18650	0
13	20240417	200200	1486145040	18650	18650	18650	18650	0
14	20240417	200100	1486145040	18650	18650	18650	18650	0
15	20240417	200000	1486145040	18650	18650	18650	18650	0
16	20240417	195900	1486145040	18650	18650	18650	18650	0
17	20240417	195800	1486145040	18650	18650	18650	18650	0
18	20240417	195700	1486145040	18650	18650	18650	18650	0
19	20240417	195600	1486145040	18650	18650	18650	18650	0
20	20240417	195500	1486145040	18650	18650	18650	18650	0
21	20240417	195400	1486145040	18650	18650	18650	18650	0
22	20240417	195300	1486145040	18650	18650	18650	18650	0
23	20240417	195200	1486145040	18650	18650	18650	18650	0
24	20240417	195100	1486145040	18650	18650	18650	18650	0
25	20240417	195000	1486145040	18650	18650	18650	18650	0
26	20240417	194900	1486145040	18650	18650	18650	18650	0
27	20240417	194800	1486145040	18650	18650	18650	18650	0
28	20240417	194700	1486145040	18650	18650	18650	18650	0
29	20240417	194600	1486145040	18650	18650	18650	18650	0
30	20240417	194500	1486145040	18650	18650	18650	18650	0
31	20240417	194400	1486145040	18650	18650	18650	18650	0
32	20240417	194300	1486145040	18650	18650	18650	18650	513
33	20240417	194200	1486145040	18650	18650	18650	18650	0
34	20240417	194100	1486145040	18650	18650	18650	18650	0
35	20240417	194000	1486145040	18650	18650	18650	18650	0
36	20240417	193900	1486145040	18650	18650	18650	18650	0
37	20240417	193800	1486145040	18650	18650	18650	18650	0
38	20240417	193700	1486145040	18650	18650	18650	18650	0
39	20240417	193600	1486145040	18650	18650	18650	18650	0
40	20240417	193500	1486145040	18650	18650	18650	18650	0
41	20240417	193400	1486145040	18650	18650	18650	18650	0
42	20240417	193300	1486145040	18650	18650	18650	18650	0
43	20240417	193200	1486145040	18650	18650	18650	18650	0
44	20240417	193100	1486145040	18650	18650	18650	18650	0
45	20240417	193000	1486145040	18650	18650	18650	18650	0
46	20240417	192900	1486145040	18650	18650	18650	18650	0
47	20240417	192800	1486145040	18650	18650	18650	18650	0
48	20240417	192700	1486145040	18650	18650	18650	18650	0
49	20240417	192600	1486145040	18650	18650	18650	18650	0
50	20240417	192500	1486145040	18650	18650	18650	18650	0
51	20240417	192400	1486145040	18650	18650	18650	18650	0
52	20240417	192300	1486145040	18650	18650	18650	18650	0
53	20240417	192200	1486145040	18650	18650	18650	18650	0
54	20240417	192100	1486145040	18650	18650	18650	18650	0
55	20240417	192000	1486145040	18650	18650	18650	18650	0
56	20240417	191900	1486145040	18650	18650	18650	18650	0
57	20240417	191800	1486145040	18650	18650	18650	18650	0
58	20240417	191700	1486145040	18650	18650	18650	18650	0
59	20240417	191600	1486145040	18650	18650	18650	18650	0
60	20240417	191500	1486145040	18650	18650	18650	18650	0
61	20240417	191400	1486145040	18650	18650	18650	18650	0
62	20240417	191300	1486145040	18650	18650	18650	18650	513
63	20240417	191200	1486145040	18650	18650	18650	18650	0
64	20240417	191100	1486145040	18650	18650	18650	18650	0
65	20240417	191000	1486145040	18650	18650	18650	18650	0
66	20240417	190900	1486145040	18650	18650	18650	18650	0
67	20240417	190800	1486145040	18650	18650	18650	18650	0
68	20240417	190700	1486145040	18650	18650	18650	18650	0
69	20240417	190600	1486145040	18650	18650	18650	18650	0
70	20240417	190500	1486145040	18650	18650	18650	18650	0
71	20240417	190400	1486145040	18650	18650	18650	18650	0
72	20240417	190300	1486145040	18650	18650	18650	18650	0
73	20240417	190200	1486145040	18650	18650	18650	18650	0
74	20240417	190100	1486145040	18650	18650	18650	18650	0
75	20240417	190000	1486145040	18650	18650	18650	18650	0
76	20240417	185900	1486145040	18650	18650	18650	18650	0
77	20240417	185800	1486145040	18650	18650	18650	18650	0
78	20240417	185700	1486145040	18650	18650	18650	18650	0
79	20240417	185600	1486145040	18650	18650	18650	18650	0
80	20240417	185500	1486145040	18650	18650	18650	18650	0
81	20240417	185400	1486145040	18650	18650	18650	18650	0
82	20240417	185300	1486145040	18650	18650	18650	18650	0
83	20240417	185200	1486145040	18650	18650	18650	18650	0
84	20240417	185100	1486145040	18650	18650	18650	18650	0
85	20240417	185000	1486145040	18650	18650	18650	18650	0
86	20240417	184900	1486145040	18650	18650	18650	18650	0
87	20240417	184800	1486145040	18650	18650	18650	18650	0
88	20240417	184700	1486145040	18650	18650	18650	18650	0
89	20240417	184600	1486145040	18650	18650	18650	18650	0
90	20240417	184500	1486145040	18650	18650	18650	18650	0
91	20240417	184400	1486145040	18650	18650	18650	18650	0
92	20240417	184300	1486145040	18650	18650	18650	18650	513
93	20240417	184200	1486145040	18650	18650	18650	18650	0
94	20240417	184100	1486145040	18650	18650	18650	18650	0
95	20240417	184000	1486145040	18650	18650	18650	18650	0
96	20240417	183900	1486145040	18650	18650	18650	18650	0
97	20240417	183800	1486145040	18650	18650	18650	18650	0
98	20240417	183700	1486145040	18650	18650	18650	18650	0
99	20240417	183600	1486145040	18650	18650	18650	18650	0
100	20240417	183500	1486145040	18650	18650	18650	18650	0
101	20240417	183400	1486145040	18650	18650	18650	18650	0
102	20240417	183300	1486145040	18650	18650	18650	18650	0
103	20240417	183200	1486145040	18650	18650	18650	18650	0
104	20240417	183100	1486145040	18650	18650	18650	18650	0
105	20240417	183000	1486145040	18650	18650	18650	18650	0
106	20240417	182900	1486145040	18650	18650	18650	18650	0
107	20240417	182800	1486145040	18650	18650	18650	18650	0
108	20240417	182700	1486145040	18650	18650	18650	18650	0
109	20240417	182600	1486145040	18650	18650	18650	18650	0
110	20240417	182500	1486145040	18650	18650	18650	18650	0
111	20240417	182400	1486145040	18650	18650	18650	18650	0
112	20240417	182300	1486145040	18650	18650	18650	18650	0
113	20240417	182200	1486145040	18650	18650	18650	18650	0
114	20240417	182100	1486145040	18650	18650	18650	18650	0
115	20240417	182000	1486145040	18650	18650	18650	18650	0
116	20240417	181900	1486145040	18650	18650	18650	18650	0
117	20240417	181800	1486145040	18650	18650	18650	18650	0
118	20240417	181700	1486145040	18650	18650	18650	18650	0
119	20240417	181600	1486145040	18650	18650	18650	18650	0
120	20240417	181500	1486145040	18650	18650	18650	18650	0
121	20240417	181400	1486145040	18650	18650	18650	18650	0
122	20240417	181300	1486145040	18650	18650	18650	18650	513
123	20240417	181200	1486145040	18650	18650	18650	18650	0
124	20240417	181100	1486145040	18650	18650	18650	18650	0
125	20240417	181000	1486145040	18650	18650	18650	18650	0
126	20240417	180900	1486145040	18650	18650	18650	18650	0
127	20240417	180800	1486145040	18650	18650	18650	18650	0
128	20240417	180700	1486145040	18650	18650	18650	18650	0
129	20240417	180600	1486145040	18650	18650	18650	18650	0
130	20240417	180500	1486145040	18650	18650	18650	18650	0
131	20240417	180400	1486145040	18650	18650	18650	18650	0
132	20240417	180300	1486145040	18650	18650	18650	18650	0
133	20240417	180200	1486145040	18650	18650	18650	18650	0
134	20240417	180100	1486145040	18650	18650	18650	18650	0
135	20240417	180000	1486145040	18650	18650	18650	18650	0
136	20240417	175900	1486145040	18650	18650	18650	18650	0
137	20240417	175800	1486145040	18650	18650	18650	18650	0
138	20240417	175700	1486145040	18650	18650	18650	18650	0
139	20240417	175600	1486145040	18650	18650	18650	18650	0
140	20240417	175500	1486145040	18650	18650	18650	18650	0
141	20240417	175400	1486145040	18650	18650	18650	18650	0
142	20240417	175300	1486145040	18650	18650	18650	18650	0
143	20240417	175200	1486145040	18650	18650	18650	18650	0
144	20240417	175100	1486145040	18650	18650	18650	18650	0
145	20240417	175000	1486145040	18650	18650	18650	18650	0
146	20240417	174900	1486145040	18650	18650	18650	18650	0
147	20240417	174800	1486145040	18650	18650	18650	18650	0
148	20240417	174700	1486145040	18650	18650	18650	18650	0
149	20240417	174600	1486145040	18650	18650	18650	18650	0
150	20240417	174500	1486145040	18650	18650	18650	18650	0
151	20240417	174400	1486145040	18650	18650	18650	18650	0
152	20240417	174300	1486145040	18650	18650	18650	18650	513
153	20240417	174200	1486145040	18650	18650	18650	18650	0
154	20240417	174100	1486145040	18650	18650	18650	18650	0
155	20240417	174000	1486145040	18650	18650	18650	18650	0
156	20240417	173900	1486145040	18650	18650	18650	18650	0
157	20240417	173800	1486145040	18650	18650	18650	18650	0
158	20240417	173700	1486145040	18650	18650	18650	18650	0
159	20240417	173600	1486145040	18650	18650	18650	18650	0
160	20240417	173500	1486145040	18650	18650	18650	18650	0
161	20240417	173400	1486145040	18650	18650	18650	18650	0
162	20240417	173300	1486145040	18650	18650	18650	18650	0
163	20240417	173200	1486145040	18650	18650	18650	18650	0
164	20240417	173100	1486145040	18650	18650	18650	18650	0
165	20240417	173000	1486145040	18650	18650	18650	18650	0
166	20240417	172900	1486145040	18650	18650	18650	18650	0
167	20240417	172800	1486145040	18650	18650	18650	18650	0
168	20240417	172700	1486145040	18650	18650	18650	18650	0
169	20240417	172600	1486145040	18650	18650	18650	18650	0
170	20240417	172500	1486145040	18650	18650	18650	18650	0
171	20240417	172400	1486145040	18650	18650	18650	18650	0
172	20240417	172300	1486145040	18650	18650	18650	18650	0
173	20240417	172200	1486145040	18650	18650	18650	18650	0
174	20240417	172100	1486145040	18650	18650	18650	18650	0
175	20240417	172000	1486145040	18650	18650	18650	18650	0
176	20240417	171900	1486145040	18650	18650	18650	18650	0
177	20240417	171800	1486145040	18650	18650	18650	18650	0
178	20240417	171700	1486145040	18650	18650	18650	18650	0
179	20240417	171600	1486145040	18650	18650	18650	18650	0
180	20240417	171500	1486145040	18650	18650	18650	18650	0
181	20240417	171400	1486145040	18650	18650	18650	18650	0
182	20240417	171300	1486145040	18650	18650	18650	18650	513
183	20240417	171200	1486145040	18650	18650	18650	18650	0
184	20240417	171100	1486145040	18650	18650	18650	18650	0
185	20240417	171000	1486145040	18650	18650	18650	18650	0
186	20240417	170900	1486145040	18650	18650	18650	18650	0
187	20240417	170800	1486145040	18650	18650	18650	18650	0
188	20240417	170700	1486145040	18650	18650	18650	18650	0
189	20240417	170600	1486145040	18650	18650	18650	18650	0
190	20240417	170500	1486145040	18650	18650	18650	18650	0
191	20240417	170400	1486145040	18650	18650	18650	18650	0
192	20240417	170300	1486145040	18650	18650	18650	18650	0
193	20240417	170200	1486145040	18650	18650	18650	18650	0
194	20240417	170100	1486145040	18650	18650	18650	18650	0
195	20240417	170000	1486145040	18650	18650	18650	18650	0
196	20240417	165900	1486145040	18650	18650	18650	18650	0
197	20240417	165800	1486145040	18650	18650	18650	18650	0
198	20240417	165700	1486145040	18650	18650	18650	18650	0
199	20240417	165600	1486145040	18650	18650	18650	18650	0
200	20240417	165500	1486145040	18650	18650	18650	18650	0
201	20240417	165400	1486145040	18650	18650	18650	18650	0
202	20240417	165300	1486145040	18650	18650	18650	18650	0
203	20240417	165200	1486145040	18650	18650	18650	18650	0
204	20240417	165100	1486145040	18650	18650	18650	18650	0
205	20240417	165000	1486145040	18650	18650	18650	18650	0
206	20240417	164900	1486145040	18650	18650	18650	18650	0
207	20240417	164800	1486145040	18650	18650	18650	18650	0
208	20240417	164700	1486145040	18650	18650	18650	18650	0
209	20240417	164600	1486145040	18650	18650	18650	18650	0
210	20240417	164500	1486145040	18650	18650	18650	18650	0
211	20240417	164400	1486145040	18650	18650	18650	18650	0
212	20240417	164300	1486145040	18650	18650	18650	18650	513
213	20240417	164200	1486145040	18650	18650	18650	18650	0
214	20240417	164100	1486145040	18650	18650	18650	18650	0
215	20240417	164000	1486145040	18650	18650	18650	18650	0
216	20240417	163900	1486145040	18650	18650	18650	18650	0
217	20240417	163800	1486145040	18650	18650	18650	18650	0
218	20240417	163700	1486145040	18650	18650	18650	18650	0
219	20240417	163600	1486145040	18650	18650	18650	18650	0
220	20240417	163500	1486145040	18650	18650	18650	18650	0
221	20240417	163400	1486145040	18650	18650	18650	18650	0
222	20240417	163300	1486145040	18650	18650	18650	18650	0
223	20240417	163200	1486145040	18650	18650	18650	18650	0
224	20240417	163100	1486145040	18650	18650	18650	18650	0
225	20240417	163000	1486145040	18650	18650	18650	18650	0
226	20240417	162900	1486145040	18650	18650	18650	18650	0
227	20240417	162800	1486145040	18650	18650	18650	18650	0
228	20240417	162700	1486145040	18650	18650	18650	18650	0
229	20240417	162600	1486145040	18650	18650	18650	18650	0
230	20240417	162500	1486145040	18650	18650	18650	18650	0
231	20240417	162400	1486145040	18650	18650	18650	18650	0
232	20240417	162300	1486145040	18650	18650	18650	18650	0
233	20240417	162200	1486145040	18650	18650	18650	18650	0
234	20240417	162100	1486145040	18650	18650	18650	18650	0
235	20240417	162000	1486145040	18650	18650	18650	18650	0
236	20240417	161900	1486145040	18650	18650	18650	18650	0
237	20240417	161800	1486145040	18650	18650	18650	18650	0
238	20240417	161700	1486145040	18650	18650	18650	18650	0
239	20240417	161600	1486145040	18650	18650	18650	18650	0
240	20240417	161500	1486145040	18650	18650	18650	18650	0
241	20240417	161400	1486145040	18650	18650	18650	18650	0
242	20240417	161300	1486145040	18650	18650	18650	18650	513
243	20240417	161200	1486145040	18650	18650	18650	18650	0
244	20240417	161100	1486145040	18650	18650	18650	18650	0
245	20240417	161000	1486145040	18650	18650	18650	18650	0
246	20240417	160900	1486145040	18650	18650	18650	18650	0
247	20240417	160800	1486145040	18650	18650	18650	18650	0
248	20240417	160700	1486145040	18650	18650	18650	18650	0
249	20240417	160600	1486145040	18650	18650	18650	18650	0
250	20240417	160500	1486145040	18650	18650	18650	18650	0
251	20240417	160400	1486145040	18650	18650	18650	18650	0
252	20240417	160300	1486145040	18650	18650	18650	18650	0
253	20240417	160200	1486145040	18650	18650	18650	18650	0
254	20240417	160100	1486145040	18650	18650	18650	18650	0
255	20240417	160000	1486145040	18650	18650	18650	18650	0
256	20240417	155900	1486145040	18650	18650	18650	18650	0
257	20240417	155800	1486145040	18650	18650	18650	18650	0
258	20240417	155700	1486145040	18650	18650	18650	18650	0
259	20240417	155600	1486145040	18650	18650	18650	18650	0
260	20240417	155500	1486145040	18650	18650	18650	18650	0
261	20240417	155400	1486145040	18650	18650	18650	18650	0
262	20240417	155300	1486145040	18650	18650	18650	18650	0
263	20240417	155200	1486145040	18650	18650	18650	18650	0
264	20240417	155100	1486145040	18650	18650	18650	18650	0
265	20240417	155000	1486145040	18650	18650	18650	18650	0
266	20240417	154900	1486145040	18650	18650	18650	18650	0
267	20240417	154800	1486145040	18650	18650	18650	18650	0
268	20240417	154700	1486145040	18650	18650	18650	18650	0
269	20240417	154600	1486145040	18650	18650	18650	18650	0
270	20240417	154500	1486145040	18650	18650	18650	18650	0
271	20240417	154400	1486145040	18650	18650	18650	18650	0
272	20240417	154300	1486145040	18650	18650	18650	18650	513
273	20240417	154200	1486145040	18650	18650	18650	18650	0
274	20240417	154100	1486145040	18650	18650	18650	18650	0
275	20240417	154000	1486145040	18650	18650	18650	18650	0
276	20240417	153900	1486145040	18650	18650	18650	18650	0
277	20240417	153800	1486145040	18650	18650	18650	18650	0
278	20240417	153700	1486145040	18650	18650	18650	18650	0
279	20240417	153600	1486145040	18650	18650	18650	18650	0
280	20240417	153500	1486145040	18650	18650	18650	18650	0
281	20240417	153400	1486145040	18650	18650	18650	18650	0
282	20240417	153300	1486145040	18650	18650	18650	18650	0
283	20240417	153200	1486145040	18650	18650	18650	18650	0
284	20240417	153100	1486145040	18650	18650	18650	18650	0
285	20240417	153000	1486145040	18650	18650	18650	18650	513
286	20240417	152900	1476577590	18660	18660	18660	18660	0
287	20240417	152800	1476577590	18660	18660	18660	18660	0
288	20240417	152700	1476577590	18660	18660	18660	18660	0
289	20240417	152600	1476577590	18660	18660	18660	18660	0
290	20240417	152500	1476577590	18660	18660	18660	18660	0
291	20240417	152400	1476577590	18660	18660	18660	18660	0
292	20240417	152300	1476577590	18660	18660	18660	18660	0
293	20240417	152200	1476577590	18660	18660	18660	18660	0
294	20240417	152100	1476577590	18660	18660	18660	18660	0
295	20240417	152000	1476577590	18660	18660	18660	18660	0
296	20240417	151900	1476577590	18660	18670	18680	18650	269
297	20240417	151800	1471558490	18690	18680	18690	18680	41
298	20240417	151700	1470792330	18690	18690	18690	18690	9
299	20240417	151600	1470624120	18690	18690	18690	18690	42
300	20240417	151500	1469839140	18670	18650	18690	18650	67
301	20240417	151400	1468588410	18690	18670	18690	18650	640
302	20240417	151300	1456650690	18690	18690	18690	18690	69
303	20240417	151200	1455361080	18700	18700	18700	18700	44
304	20240417	151100	1454538280	18700	18660	18700	18660	264
305	20240417	151000	1449605020	18660	18650	18660	18650	116
306	20240417	150900	1447441060	18650	18660	18660	18650	563
307	20240417	150800	1436939620	18650	18650	18660	18650	56
308	20240417	150700	1435894820	18650	18650	18660	18650	241
309	20240417	150600	1431399770	18650	18650	18650	18650	73
310	20240417	150500	1430038320	18650	18650	18660	18650	325
311	20240417	150400	1423976660	18650	18650	18660	18650	287
312	20240417	150300	1418623690	18650	18650	18670	18650	635
313	20240417	150200	1406780790	18670	18650	18670	18650	1599
314	20240417	150100	1376959000	18650	18650	18660	18650	419
315	20240417	150000	1369144240	18650	18660	18660	18650	5701
316	20240417	145900	1262820290	18660	18670	18670	18660	71
317	20240417	145800	1261494820	18670	18660	18670	18660	2
318	20240417	145700	1261457490	18660	18660	18660	18650	601
319	20240417	145600	1250247940	18670	18680	18680	18660	325
320	20240417	145500	1244179860	18700	18700	18700	18680	152
321	20240417	145400	1241339270	18700	18700	18700	18700	0
322	20240417	145300	1241339270	18700	18700	18700	18700	70
323	20240417	145200	1240030270	18710	18710	18710	18710	33
324	20240417	145100	1239412840	18710	18710	18710	18710	96
325	20240417	145000	1237616680	18720	18720	18720	18720	41
326	20240417	144900	1236849160	18720	18720	18720	18720	1
327	20240417	144800	1236830440	18710	18700	18710	18700	59
328	20240417	144700	1235727050	18700	18700	18700	18700	17
329	20240417	144600	1235409150	18700	18700	18700	18700	28
330	20240417	144500	1234885550	18710	18710	18710	18710	80
331	20240417	144400	1233388750	18710	18710	18710	18710	68
332	20240417	144300	1232116470	18700	18700	18700	18700	9
333	20240417	144200	1231948170	18700	18710	18710	18690	532
334	20240417	144100	1222000820	18720	18710	18720	18710	52
335	20240417	144000	1221027400	18720	18730	18730	18720	26
336	20240417	143900	1220540450	18730	18730	18730	18730	91
337	20240417	143800	1218836020	18740	18730	18740	18730	80
338	20240417	143700	1217336830	18740	18740	18740	18740	12
339	20240417	143600	1217111950	18740	18740	18740	18740	51
340	20240417	143500	1216156210	18740	18730	18740	18730	15
341	20240417	143400	1215875220	18720	18720	18720	18720	0
342	20240417	143300	1215875220	18720	18730	18730	18720	303
343	20240417	143200	1210202640	18740	18740	18740	18740	54
344	20240417	143100	1209190680	18730	18730	18730	18730	3
345	20240417	143000	1209134490	18730	18740	18740	18730	51
346	20240417	142900	1208178760	18740	18740	18740	18740	41
347	20240417	142800	1207410420	18730	18750	18750	18730	262
348	20240417	142700	1202501800	18750	18750	18750	18750	41
349	20240417	142600	1201733050	18750	18740	18750	18740	4
350	20240417	142500	1201658070	18750	18750	18750	18750	40
351	20240417	142400	1200908070	18750	18760	18760	18750	74
352	20240417	142300	1199520150	18750	18760	18760	18750	532
353	20240417	142200	1189540840	18750	18750	18750	18750	61
354	20240417	142100	1188397090	18760	18760	18760	18760	1
355	20240417	142000	1188378330	18750	18750	18760	18750	66
356	20240417	141900	1187140820	18750	18750	18750	18750	128
357	20240417	141800	1184740820	18750	18750	18750	18750	79
358	20240417	141700	1183259570	18750	18750	18750	18750	13
359	20240417	141600	1183015820	18750	18740	18750	18740	61
360	20240417	141500	1181872280	18750	18750	18750	18750	3
361	20240417	141400	1181816030	18740	18740	18740	18740	13
362	20240417	141300	1181572410	18740	18750	18750	18740	90
363	20240417	141200	1179885310	18740	18740	18750	18740	278
364	20240417	141100	1174675070	18750	18750	18750	18740	55
365	20240417	141000	1173644320	18750	18740	18750	18740	301
366	20240417	140900	1168002940	18740	18730	18740	18730	54
367	20240417	140800	1166991470	18730	18730	18730	18730	13
368	20240417	140700	1166747980	18730	18730	18730	18730	102
369	20240417	140600	1164837520	18730	18730	18730	18730	69
370	20240417	140500	1163545150	18730	18730	18730	18730	14
371	20240417	140400	1163282930	18730	18730	18730	18730	72
372	20240417	140300	1161934370	18730	18730	18730	18730	0
373	20240417	140200	1161934370	18730	18720	18730	18720	75
374	20240417	140100	1160529970	18720	18730	18730	18720	61
375	20240417	140000	1159387490	18730	18730	18730	18730	2
376	20240417	135900	1159350030	18720	18730	18730	18720	68
377	20240417	135800	1158076490	18730	18730	18730	18730	41
378	20240417	135700	1157308560	18720	18730	18730	18720	30
379	20240417	135600	1156746680	18730	18730	18730	18730	54
380	20240417	135500	1155735260	18720	18720	18720	18720	68
381	20240417	135400	1154462300	18710	18720	18720	18710	124
382	20240417	135300	1152141120	18720	18710	18720	18710	45
383	20240417	135200	1151298760	18710	18710	18710	18710	23
384	20240417	135100	1150868430	18710	18720	18720	18710	65
385	20240417	135000	1149652260	18710	18700	18710	18700	321
386	20240417	134900	1143647850	18700	18690	18700	18690	50
387	20240417	134800	1142713260	18690	18690	18690	18690	43
388	20240417	134700	1141909590	18690	18690	18690	18690	73
389	20240417	134600	1140545220	18690	18690	18690	18690	48
390	20240417	134500	1139648100	18690	18690	18690	18690	21
391	20240417	134400	1139255610	18690	18680	18690	18680	54
392	20240417	134300	1138246700	18680	18680	18680	18680	84
393	20240417	134200	1136677580	18680	18680	18680	18680	21
394	20240417	134100	1136285300	18670	18670	18670	18670	45
395	20240417	134000	1135445150	18670	18670	18670	18670	40
396	20240417	133900	1134698350	18670	18670	18670	18670	0
397	20240417	133800	1134698350	18670	18660	18670	18660	44
398	20240417	133700	1133876900	18670	18670	18670	18660	166
399	20240417	133600	1130778680	18670	18670	18670	18670	40
400	20240417	133500	1130031880	18670	18670	18670	18670	48
401	20240417	133400	1129135720	18670	18670	18670	18670	7
402	20240417	133300	1129005030	18670	18670	18670	18670	45
403	20240417	133200	1128164880	18660	18670	18670	18660	128
404	20240417	133100	1125775680	18670	18670	18670	18670	7
405	20240417	133000	1125644990	18670	18650	18670	18650	198
406	20240417	132900	1121951060	18650	18650	18650	18650	93
407	20240417	132800	1120216610	18650	18650	18650	18650	40
408	20240417	132700	1119470610	18650	18650	18650	18640	50
409	20240417	132600	1118538130	18650	18650	18650	18650	2
410	20240417	132500	1118500830	18640	18640	18640	18640	13
411	20240417	132400	1118258510	18640	18630	18640	18630	52
412	20240417	132300	1117289350	18650	18640	18650	18630	291
413	20240417	132200	1111863060	18650	18620	18650	18620	339
414	20240417	132100	1105548390	18620	18600	18620	18600	571
415	20240417	132000	1094921170	18590	18600	18600	18590	390
416	20240417	131900	1087667180	18590	18600	18600	18590	52
417	20240417	131800	1086699990	18600	18600	18600	18600	40
418	20240417	131700	1085955990	18590	18600	18600	18590	155
419	20240417	131600	1083074060	18590	18600	18600	18590	52
420	20240417	131500	1082107060	18590	18590	18590	18590	0
421	20240417	131400	1082107060	18590	18590	18590	18590	0
422	20240417	131300	1082107060	18590	18600	18600	18590	2
423	20240417	131200	1082069870	18590	18590	18590	18590	0
424	20240417	131100	1082069870	18590	18590	18600	18590	10
425	20240417	131000	1081883890	18590	18590	18590	18590	42
426	20240417	130900	1081103110	18590	18590	18600	18590	151
427	20240417	130800	1078295620	18590	18590	18590	18590	0
428	20240417	130700	1078295620	18590	18590	18590	18590	1
429	20240417	130600	1078277030	18580	18580	18580	18580	1
430	20240417	130500	1078258450	18580	18580	18580	18580	0
431	20240417	130400	1078258450	18580	18580	18580	18580	0
432	20240417	130300	1078258450	18580	18580	18580	18580	5
433	20240417	130200	1078165550	18590	18590	18590	18590	43
434	20240417	130100	1077366180	18590	18590	18600	18590	94
435	20240417	130000	1075618320	18590	18590	18590	18590	139
436	20240417	125900	1073034310	18590	18590	18590	18590	3
437	20240417	125800	1072978540	18570	18570	18570	18570	0
438	20240417	125700	1072978540	18570	18590	18590	18570	1170
439	20240417	125600	1051248360	18590	18590	18590	18590	50
440	20240417	125500	1050318860	18590	18570	18590	18570	1146
441	20240417	125400	1029033720	18580	18580	18580	18570	428
442	20240417	125300	1021085480	18580	18580	18580	18580	10
443	20240417	125200	1020899680	18580	18580	18580	18580	23
444	20240417	125100	1020472340	18580	18580	18580	18580	0
445	20240417	125000	1020472340	18580	18580	18580	18580	24
446	20240417	124900	1020026420	18570	18570	18570	18570	1
447	20240417	124800	1020007850	18580	18580	18580	18580	21
448	20240417	124700	1019617670	18580	18580	18580	18580	0
449	20240417	124600	1019617670	18580	18580	18580	18580	25
450	20240417	124500	1019153170	18580	18580	18580	18580	0
451	20240417	124400	1019153170	18580	18580	18580	18580	17
452	20240417	124300	1018837310	18580	18580	18580	18580	5
453	20240417	124200	1018744410	18580	18580	18580	18580	0
454	20240417	124100	1018744410	18580	18570	18580	18570	290
455	20240417	124000	1013358610	18570	18590	18590	18570	237
456	20240417	123900	1008954290	18590	18590	18590	18590	42
457	20240417	123800	1008173510	18580	18580	18580	18580	0
458	20240417	123700	1008173510	18580	18580	18580	18580	50
459	20240417	123600	1007244510	18590	18590	18590	18590	21
460	20240417	123500	1006854120	18590	18590	18590	18590	12
461	20240417	123400	1006631040	18590	18590	18590	18590	6
462	20240417	123300	1006519500	18590	18590	18590	18590	37
463	20240417	123200	1005831670	18590	18590	18590	18590	12
464	20240417	123100	1005608590	18590	18590	18590	18590	13
465	20240417	123000	1005366920	18590	18590	18590	18590	11
466	20240417	122900	1005162430	18590	18590	18590	18590	0
467	20240417	122800	1005162430	18590	18590	18590	18590	0
468	20240417	122700	1005162430	18590	18590	18590	18590	81
469	20240417	122600	1003656640	18590	18590	18590	18590	0
470	20240417	122500	1003656640	18590	18590	18590	18590	0
471	20240417	122400	1003656640	18590	18590	18590	18590	21
472	20240417	122300	1003266250	18590	18590	18590	18590	8
473	20240417	122200	1003117530	18590	18590	18590	18590	17
474	20240417	122100	1002801500	18590	18580	18590	18580	16
475	20240417	122000	1002504090	18590	18590	18590	18590	16
476	20240417	121900	1002206650	18590	18590	18590	18590	16
477	20240417	121800	1001909210	18590	18590	18590	18590	0
478	20240417	121700	1001909210	18590	18570	18590	18570	46
479	20240417	121600	1001054310	18560	18560	18560	18560	3
480	20240417	121500	1000998630	18560	18560	18560	18560	0
481	20240417	121400	1000998630	18560	18560	18560	18560	12
482	20240417	121300	1000775910	18560	18560	18560	18560	36
483	20240417	121200	1000107750	18560	18560	18560	18560	12
484	20240417	121100	999885030	18550	18550	18550	18550	54
485	20240417	121000	998883330	18550	18550	18550	18550	0
486	20240417	120900	998883330	18550	18550	18550	18550	176
487	20240417	120800	995618530	18550	18570	18570	18550	302
488	20240417	120700	990015770	18570	18590	18590	18570	179
489	20240417	120600	986690760	18590	18590	18590	18590	10
490	20240417	120500	986504860	18590	18590	18590	18590	8
491	20240417	120400	986356140	18590	18580	18590	18580	11
492	20240417	120300	986151660	18580	18580	18580	18580	0
493	20240417	120200	986151660	18580	18590	18590	18580	23
494	20240417	120100	985724230	18590	18590	18590	18590	9
495	20240417	120000	985556920	18590	18590	18590	18590	17
496	20240417	115900	985240890	18580	18580	18580	18580	0
497	20240417	115800	985240890	18580	18580	18580	18580	36
498	20240417	115700	984572010	18590	18590	18590	18590	10
499	20240417	115600	984386110	18580	18580	18580	18580	0
500	20240417	115500	984386110	18580	18580	18580	18580	20
501	20240417	115400	984014510	18580	18580	18580	18580	0
502	20240417	115300	984014510	18580	18570	18580	18570	100
503	20240417	115200	982156610	18580	18580	18580	18570	80
504	20240417	115100	980670840	18580	18590	18590	18580	57
505	20240417	115000	979611330	18600	18600	18600	18600	14
506	20240417	114900	979350930	18590	18590	18590	18590	0
507	20240417	114800	979350930	18590	18590	18600	18590	25
508	20240417	114700	978885970	18590	18600	18600	18590	19
509	20240417	114600	978532590	18590	18590	18590	18590	0
510	20240417	114500	978532590	18590	18600	18610	18590	28
511	20240417	114400	978011740	18600	18600	18600	18600	182
512	20240417	114300	974626540	18600	18600	18600	18600	2
513	20240417	114200	974589340	18600	18600	18610	18600	93
514	20240417	114100	972859400	18600	18600	18610	18590	272
515	20240417	114000	967800400	18600	18590	18610	18590	92
516	20240417	113900	966089230	18600	18590	18600	18590	29
517	20240417	113800	965549860	18590	18590	18590	18590	19
518	20240417	113700	965196650	18600	18600	18600	18600	0
519	20240417	113600	965196650	18600	18600	18600	18600	28
520	20240417	113500	964675850	18600	18600	18600	18600	0
521	20240417	113400	964675850	18600	18600	18600	18600	1
522	20240417	113300	964657250	18600	18570	18600	18570	90
523	20240417	113200	962985410	18570	18560	18570	18560	11
524	20240417	113100	962781150	18560	18560	18560	18560	396
525	20240417	113000	955431390	18560	18550	18560	18550	57
526	20240417	112900	954373500	18550	18550	18550	18550	0
527	20240417	112800	954373500	18550	18550	18550	18550	0
528	20240417	112700	954373500	18550	18550	18550	18550	10
529	20240417	112600	954188000	18550	18550	18550	18550	0
530	20240417	112500	954188000	18550	18550	18550	18550	109
531	20240417	112400	952166050	18560	18560	18560	18560	13
532	20240417	112300	951924770	18550	18550	18550	18550	4
533	20240417	112200	951850570	18550	18560	18560	18550	77
534	20240417	112100	950422090	18560	18550	18560	18550	45
535	20240417	112000	949587130	18560	18550	18560	18550	6
536	20240417	111900	949475820	18550	18550	18550	18550	21
537	20240417	111800	949086270	18540	18540	18540	18540	1
538	20240417	111700	949067730	18540	18550	18550	18540	220
539	20240417	111600	944987930	18560	18590	18610	18550	933
540	20240417	111500	927658640	18600	18580	18600	18580	322
541	20240417	111400	921674060	18580	18570	18580	18570	18
542	20240417	111300	921339670	18570	18570	18570	18570	83
543	20240417	111200	919798360	18560	18560	18560	18560	16
544	20240417	111100	919501400	18560	18560	18560	18560	50
545	20240417	111000	918573400	18560	18560	18560	18560	65
546	20240417	110900	917367000	18570	18560	18570	18560	24
547	20240417	110800	916921400	18550	18550	18550	18550	1
548	20240417	110700	916902850	18560	18560	18560	18560	58
549	20240417	110600	915826370	18550	18550	18550	18550	101
550	20240417	110500	913952820	18550	18550	18550	18550	16
551	20240417	110400	913656020	18540	18540	18540	18540	0
552	20240417	110300	913656020	18540	18520	18540	18520	75
553	20240417	110200	912266170	18500	18500	18500	18500	3
554	20240417	110100	912210670	18500	18500	18500	18500	0
555	20240417	110000	912210670	18500	18500	18500	18500	0
556	20240417	105900	912210670	18500	18510	18510	18480	425
557	20240417	105800	904348520	18520	18520	18520	18520	11
558	20240417	105700	904144800	18520	18520	18520	18520	12
559	20240417	105600	903922560	18520	18520	18520	18520	27
560	20240417	105500	903422520	18520	18520	18520	18520	14
561	20240417	105400	903163240	18520	18520	18520	18520	6
562	20240417	105300	903052120	18520	18520	18520	18520	18
563	20240417	105200	902718760	18500	18520	18520	18500	393
564	20240417	105100	895440560	18520	18510	18520	18510	130
565	20240417	105000	893033050	18510	18510	18510	18510	3
566	20240417	104900	892977520	18510	18510	18510	18510	0
567	20240417	104800	892977520	18510	18510	18510	18510	7
568	20240417	104700	892847950	18510	18510	18510	18510	18
569	20240417	104600	892514770	18500	18490	18500	18490	195
570	20240417	104500	888908820	18490	18490	18490	18490	22
571	20240417	104400	888502040	18500	18500	18500	18500	15
572	20240417	104300	888224540	18500	18500	18500	18500	8
573	20240417	104200	888076540	18500	18480	18500	18480	50
574	20240417	104100	887152190	18480	18490	18490	18470	94
575	20240417	104000	885415460	18490	18510	18510	18490	91
576	20240417	103900	883731570	18500	18510	18510	18500	15
577	20240417	103800	883453930	18500	18520	18520	18500	177
578	20240417	103700	880176040	18520	18550	18550	18510	38
579	20240417	103600	879472140	18520	18540	18570	18520	81
580	20240417	103500	877970220	18540	18540	18540	18540	119
581	20240417	103400	875763960	18490	18490	18490	18490	0
582	20240417	103300	875763960	18490	18490	18490	18490	100
583	20240417	103200	873914960	18500	18540	18540	18500	141
584	20240417	103100	871304850	18570	18570	18570	18570	0
585	20240417	103000	871304850	18570	18530	18570	18530	23
586	20240417	102900	870877820	18510	18520	18520	18510	74
587	20240417	102800	869507350	18520	18520	18520	18520	37
588	20240417	102700	868822110	18570	18570	18570	18570	17
589	20240417	102600	868506420	18530	18530	18530	18520	62
590	20240417	102500	867357860	18560	18510	18560	18510	110
591	20240417	102400	865317260	18490	18490	18490	18490	0
592	20240417	102300	865317260	18490	18470	18500	18470	79
593	20240417	102200	863857350	18470	18470	18470	18470	7
594	20240417	102100	863728060	18470	18470	18470	18470	1
595	20240417	102000	863709590	18470	18470	18470	18470	17
596	20240417	101900	863395600	18490	18450	18490	18450	142
597	20240417	101800	860771450	18460	18450	18460	18420	1506
598	20240417	101700	833004420	18460	18500	18500	18460	784
599	20240417	101600	818517890	18490	18490	18490	18490	0
600	20240417	101500	818517890	18490	18490	18490	18490	79
601	20240417	101400	817057180	18480	18500	18500	18480	234
602	20240417	101300	812730030	18500	18500	18500	18500	9
603	20240417	101200	812563530	18510	18580	18580	18500	841
604	20240417	101100	796962160	18580	18610	18610	18580	128
605	20240417	101000	794580850	18610	18620	18630	18610	99
606	20240417	100900	792737660	18620	18630	18630	18620	15
607	20240417	100800	792458270	18630	18630	18630	18630	183
608	20240417	100700	789048980	18630	18610	18630	18610	5
609	20240417	100600	788955860	18620	18620	18640	18610	12
610	20240417	100500	788732410	18630	18580	18740	18580	19
611	20240417	100400	788377970	18580	18670	18680	18550	951
612	20240417	100300	770652060	18670	18690	18690	18670	506
613	20240417	100200	761195220	18740	18700	18750	18700	13
614	20240417	100100	760951700	18690	18690	18690	18690	65
615	20240417	100000	759736850	18690	18730	18730	18680	171
616	20240417	095900	756539470	18700	18760	18760	18700	2261
617	20240417	095800	714169290	18750	18730	18760	18720	1153
618	20240417	095700	692560450	18720	18730	18730	18720	393
619	20240417	095600	685202040	18730	18730	18730	18700	303
620	20240417	095500	679530860	18730	18730	18730	18730	244
621	20240417	095400	674960740	18710	18730	18730	18710	316
622	20240417	095300	669044120	18730	18690	18730	18670	870
623	20240417	095200	652778780	18690	18670	18690	18670	121
624	20240417	095100	650519200	18650	18640	18670	18640	613
625	20240417	095000	639082970	18650	18610	18650	18590	357
626	20240417	094900	632437540	18610	18600	18610	18590	355
627	20240417	094800	625832310	18600	18600	18600	18600	1
628	20240417	094700	625813710	18590	18590	18590	18590	2
629	20240417	094600	625776530	18590	18620	18630	18570	580
630	20240417	094500	614985680	18620	18560	18640	18560	362
631	20240417	094400	608253320	18560	18560	18560	18560	16
632	20240417	094300	607956360	18560	18550	18560	18550	72
633	20240417	094200	606620170	18530	18530	18530	18530	0
634	20240417	094100	606620170	18530	18520	18530	18520	176
635	20240417	094000	603360060	18510	18480	18510	18480	132
636	20240417	093900	600919190	18470	18480	18480	18470	37
637	20240417	093800	600235790	18480	18460	18480	18460	123
638	20240417	093700	597965190	18450	18440	18450	18440	114
639	20240417	093600	595862910	18440	18430	18440	18410	29
640	20240417	093500	595328510	18420	18400	18440	18400	71
641	20240417	093400	594020370	18380	18400	18400	18380	71
642	20240417	093300	592714370	18390	18390	18390	18390	5
643	20240417	093200	592622420	18380	18370	18380	18370	476
644	20240417	093100	583873740	18370	18370	18380	18360	573
645	20240417	093000	573342920	18360	18500	18500	18350	967
646	20240417	092900	555524170	18510	18520	18520	18510	72
647	20240417	092800	554190770	18510	18500	18510	18500	2
648	20240417	092700	554153760	18490	18520	18530	18490	543
649	20240417	092600	544105830	18530	18620	18640	18520	1058
650	20240417	092500	524466490	18610	18670	18670	18610	689
651	20240417	092400	511622700	18670	18680	18680	18660	206
652	20240417	092300	507775920	18680	18680	18680	18680	55
653	20240417	092200	506748520	18680	18680	18690	18680	54
654	20240417	092100	505739390	18670	18700	18700	18670	465
655	20240417	092000	497050120	18700	18670	18700	18670	442
656	20240417	091900	488786920	18680	18680	18680	18670	247
657	20240417	091800	484173110	18680	18670	18690	18670	260
658	20240417	091700	479318850	18690	18680	18690	18680	213
659	20240417	091600	475338730	18680	18610	18680	18610	355
660	20240417	091500	468707940	18590	18670	18690	18590	1153
661	20240417	091400	447200610	18670	18660	18670	18660	427
662	20240417	091300	439229900	18660	18710	18710	18650	977
663	20240417	091200	420981390	18720	18730	18760	18700	774
664	20240417	091100	406498970	18730	18760	18780	18720	1055
665	20240417	091000	386723450	18770	18760	18780	18730	502
666	20240417	090900	377306170	18780	18780	18800	18740	545
667	20240417	090800	367077820	18780	18770	18830	18750	494
668	20240417	090700	357806980	18830	18570	18830	18570	7906
669	20240417	090600	209729040	18680	18670	18680	18560	590
670	20240417	090500	198735770	18670	18650	18670	18600	1182
671	20240417	090400	176692190	18620	18480	18640	18400	4327
672	20240417	090300	96372430	18480	18430	18480	18370	1533
673	20240417	090200	68088080	18430	18290	18440	18290	1770
674	20240417	090100	35633620	18280	18260	18440	18250	1676
675	20240417	090000	4922270	18250	18300	18330	18250	269