KissMeData/254490/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	202900	980522410	18810	18810	18810	18810	1481
3	20240417	202800	980522410	18810	18810	18810	18810	0
4	20240417	202700	980522410	18810	18810	18810	18810	0
5	20240417	202600	980522410	18810	18810	18810	18810	0
6	20240417	202500	980522410	18810	18810	18810	18810	0
7	20240417	202400	980522410	18810	18810	18810	18810	0
8	20240417	202300	980522410	18810	18810	18810	18810	0
9	20240417	202200	980522410	18810	18810	18810	18810	0
10	20240417	202100	980522410	18810	18810	18810	18810	0
11	20240417	202000	980522410	18810	18810	18810	18810	0
12	20240417	201900	980522410	18810	18810	18810	18810	0
13	20240417	201800	980522410	18810	18810	18810	18810	0
14	20240417	201700	980522410	18810	18810	18810	18810	0
15	20240417	201600	980522410	18810	18810	18810	18810	0
16	20240417	201500	980522410	18810	18810	18810	18810	0
17	20240417	201400	980522410	18810	18810	18810	18810	0
18	20240417	201300	980522410	18810	18810	18810	18810	0
19	20240417	201200	980522410	18810	18810	18810	18810	0
20	20240417	201100	980522410	18810	18810	18810	18810	0
21	20240417	201000	980522410	18810	18810	18810	18810	0
22	20240417	200900	980522410	18810	18810	18810	18810	0
23	20240417	200800	980522410	18810	18810	18810	18810	0
24	20240417	200700	980522410	18810	18810	18810	18810	0
25	20240417	200600	980522410	18810	18810	18810	18810	0
26	20240417	200500	980522410	18810	18810	18810	18810	0
27	20240417	200400	980522410	18810	18810	18810	18810	0
28	20240417	200300	980522410	18810	18810	18810	18810	0
29	20240417	200200	980522410	18810	18810	18810	18810	0
30	20240417	200100	980522410	18810	18810	18810	18810	0
31	20240417	200000	980522410	18810	18810	18810	18810	0
32	20240417	195900	980522410	18810	18810	18810	18810	1481
33	20240417	195800	980522410	18810	18810	18810	18810	0
34	20240417	195700	980522410	18810	18810	18810	18810	0
35	20240417	195600	980522410	18810	18810	18810	18810	0
36	20240417	195500	980522410	18810	18810	18810	18810	0
37	20240417	195400	980522410	18810	18810	18810	18810	0
38	20240417	195300	980522410	18810	18810	18810	18810	0
39	20240417	195200	980522410	18810	18810	18810	18810	0
40	20240417	195100	980522410	18810	18810	18810	18810	0
41	20240417	195000	980522410	18810	18810	18810	18810	0
42	20240417	194900	980522410	18810	18810	18810	18810	0
43	20240417	194800	980522410	18810	18810	18810	18810	0
44	20240417	194700	980522410	18810	18810	18810	18810	0
45	20240417	194600	980522410	18810	18810	18810	18810	0
46	20240417	194500	980522410	18810	18810	18810	18810	0
47	20240417	194400	980522410	18810	18810	18810	18810	0
48	20240417	194300	980522410	18810	18810	18810	18810	0
49	20240417	194200	980522410	18810	18810	18810	18810	0
50	20240417	194100	980522410	18810	18810	18810	18810	0
51	20240417	194000	980522410	18810	18810	18810	18810	0
52	20240417	193900	980522410	18810	18810	18810	18810	0
53	20240417	193800	980522410	18810	18810	18810	18810	0
54	20240417	193700	980522410	18810	18810	18810	18810	0
55	20240417	193600	980522410	18810	18810	18810	18810	0
56	20240417	193500	980522410	18810	18810	18810	18810	0
57	20240417	193400	980522410	18810	18810	18810	18810	0
58	20240417	193300	980522410	18810	18810	18810	18810	0
59	20240417	193200	980522410	18810	18810	18810	18810	0
60	20240417	193100	980522410	18810	18810	18810	18810	0
61	20240417	193000	980522410	18810	18810	18810	18810	0
62	20240417	192900	980522410	18810	18810	18810	18810	1481
63	20240417	192800	980522410	18810	18810	18810	18810	0
64	20240417	192700	980522410	18810	18810	18810	18810	0
65	20240417	192600	980522410	18810	18810	18810	18810	0
66	20240417	192500	980522410	18810	18810	18810	18810	0
67	20240417	192400	980522410	18810	18810	18810	18810	0
68	20240417	192300	980522410	18810	18810	18810	18810	0
69	20240417	192200	980522410	18810	18810	18810	18810	0
70	20240417	192100	980522410	18810	18810	18810	18810	0
71	20240417	192000	980522410	18810	18810	18810	18810	0
72	20240417	191900	980522410	18810	18810	18810	18810	0
73	20240417	191800	980522410	18810	18810	18810	18810	0
74	20240417	191700	980522410	18810	18810	18810	18810	0
75	20240417	191600	980522410	18810	18810	18810	18810	0
76	20240417	191500	980522410	18810	18810	18810	18810	0
77	20240417	191400	980522410	18810	18810	18810	18810	0
78	20240417	191300	980522410	18810	18810	18810	18810	0
79	20240417	191200	980522410	18810	18810	18810	18810	0
80	20240417	191100	980522410	18810	18810	18810	18810	0
81	20240417	191000	980522410	18810	18810	18810	18810	0
82	20240417	190900	980522410	18810	18810	18810	18810	0
83	20240417	190800	980522410	18810	18810	18810	18810	0
84	20240417	190700	980522410	18810	18810	18810	18810	0
85	20240417	190600	980522410	18810	18810	18810	18810	0
86	20240417	190500	980522410	18810	18810	18810	18810	0
87	20240417	190400	980522410	18810	18810	18810	18810	0
88	20240417	190300	980522410	18810	18810	18810	18810	0
89	20240417	190200	980522410	18810	18810	18810	18810	0
90	20240417	190100	980522410	18810	18810	18810	18810	0
91	20240417	190000	980522410	18810	18810	18810	18810	0
92	20240417	185900	980522410	18810	18810	18810	18810	1481
93	20240417	185800	980522410	18810	18810	18810	18810	0
94	20240417	185700	980522410	18810	18810	18810	18810	0
95	20240417	185600	980522410	18810	18810	18810	18810	0
96	20240417	185500	980522410	18810	18810	18810	18810	0
97	20240417	185400	980522410	18810	18810	18810	18810	0
98	20240417	185300	980522410	18810	18810	18810	18810	0
99	20240417	185200	980522410	18810	18810	18810	18810	0
100	20240417	185100	980522410	18810	18810	18810	18810	0
101	20240417	185000	980522410	18810	18810	18810	18810	0
102	20240417	184900	980522410	18810	18810	18810	18810	0
103	20240417	184800	980522410	18810	18810	18810	18810	0
104	20240417	184700	980522410	18810	18810	18810	18810	0
105	20240417	184600	980522410	18810	18810	18810	18810	0
106	20240417	184500	980522410	18810	18810	18810	18810	0
107	20240417	184400	980522410	18810	18810	18810	18810	0
108	20240417	184300	980522410	18810	18810	18810	18810	0
109	20240417	184200	980522410	18810	18810	18810	18810	0
110	20240417	184100	980522410	18810	18810	18810	18810	0
111	20240417	184000	980522410	18810	18810	18810	18810	0
112	20240417	183900	980522410	18810	18810	18810	18810	0
113	20240417	183800	980522410	18810	18810	18810	18810	0
114	20240417	183700	980522410	18810	18810	18810	18810	0
115	20240417	183600	980522410	18810	18810	18810	18810	0
116	20240417	183500	980522410	18810	18810	18810	18810	0
117	20240417	183400	980522410	18810	18810	18810	18810	0
118	20240417	183300	980522410	18810	18810	18810	18810	0
119	20240417	183200	980522410	18810	18810	18810	18810	0
120	20240417	183100	980522410	18810	18810	18810	18810	0
121	20240417	183000	980522410	18810	18810	18810	18810	0
122	20240417	182900	980522410	18810	18810	18810	18810	1481
123	20240417	182800	980522410	18810	18810	18810	18810	0
124	20240417	182700	980522410	18810	18810	18810	18810	0
125	20240417	182600	980522410	18810	18810	18810	18810	0
126	20240417	182500	980522410	18810	18810	18810	18810	0
127	20240417	182400	980522410	18810	18810	18810	18810	0
128	20240417	182300	980522410	18810	18810	18810	18810	0
129	20240417	182200	980522410	18810	18810	18810	18810	0
130	20240417	182100	980522410	18810	18810	18810	18810	0
131	20240417	182000	980522410	18810	18810	18810	18810	0
132	20240417	181900	980522410	18810	18810	18810	18810	0
133	20240417	181800	980522410	18810	18810	18810	18810	0
134	20240417	181700	980522410	18810	18810	18810	18810	0
135	20240417	181600	980522410	18810	18810	18810	18810	0
136	20240417	181500	980522410	18810	18810	18810	18810	0
137	20240417	181400	980522410	18810	18810	18810	18810	0
138	20240417	181300	980522410	18810	18810	18810	18810	0
139	20240417	181200	980522410	18810	18810	18810	18810	0
140	20240417	181100	980522410	18810	18810	18810	18810	0
141	20240417	181000	980522410	18810	18810	18810	18810	0
142	20240417	180900	980522410	18810	18810	18810	18810	0
143	20240417	180800	980522410	18810	18810	18810	18810	0
144	20240417	180700	980522410	18810	18810	18810	18810	0
145	20240417	180600	980522410	18810	18810	18810	18810	0
146	20240417	180500	980522410	18810	18810	18810	18810	0
147	20240417	180400	980522410	18810	18810	18810	18810	0
148	20240417	180300	980522410	18810	18810	18810	18810	0
149	20240417	180200	980522410	18810	18810	18810	18810	0
150	20240417	180100	980522410	18810	18810	18810	18810	0
151	20240417	180000	980522410	18810	18810	18810	18810	0
152	20240417	175900	980522410	18810	18810	18810	18810	1481
153	20240417	175800	980522410	18810	18810	18810	18810	0
154	20240417	175700	980522410	18810	18810	18810	18810	0
155	20240417	175600	980522410	18810	18810	18810	18810	0
156	20240417	175500	980522410	18810	18810	18810	18810	0
157	20240417	175400	980522410	18810	18810	18810	18810	0
158	20240417	175300	980522410	18810	18810	18810	18810	0
159	20240417	175200	980522410	18810	18810	18810	18810	0
160	20240417	175100	980522410	18810	18810	18810	18810	0
161	20240417	175000	980522410	18810	18810	18810	18810	0
162	20240417	174900	980522410	18810	18810	18810	18810	0
163	20240417	174800	980522410	18810	18810	18810	18810	0
164	20240417	174700	980522410	18810	18810	18810	18810	0
165	20240417	174600	980522410	18810	18810	18810	18810	0
166	20240417	174500	980522410	18810	18810	18810	18810	0
167	20240417	174400	980522410	18810	18810	18810	18810	0
168	20240417	174300	980522410	18810	18810	18810	18810	0
169	20240417	174200	980522410	18810	18810	18810	18810	0
170	20240417	174100	980522410	18810	18810	18810	18810	0
171	20240417	174000	980522410	18810	18810	18810	18810	0
172	20240417	173900	980522410	18810	18810	18810	18810	0
173	20240417	173800	980522410	18810	18810	18810	18810	0
174	20240417	173700	980522410	18810	18810	18810	18810	0
175	20240417	173600	980522410	18810	18810	18810	18810	0
176	20240417	173500	980522410	18810	18810	18810	18810	0
177	20240417	173400	980522410	18810	18810	18810	18810	0
178	20240417	173300	980522410	18810	18810	18810	18810	0
179	20240417	173200	980522410	18810	18810	18810	18810	0
180	20240417	173100	980522410	18810	18810	18810	18810	0
181	20240417	173000	980522410	18810	18810	18810	18810	0
182	20240417	172900	980522410	18810	18810	18810	18810	1481
183	20240417	172800	980522410	18810	18810	18810	18810	0
184	20240417	172700	980522410	18810	18810	18810	18810	0
185	20240417	172600	980522410	18810	18810	18810	18810	0
186	20240417	172500	980522410	18810	18810	18810	18810	0
187	20240417	172400	980522410	18810	18810	18810	18810	0
188	20240417	172300	980522410	18810	18810	18810	18810	0
189	20240417	172200	980522410	18810	18810	18810	18810	0
190	20240417	172100	980522410	18810	18810	18810	18810	0
191	20240417	172000	980522410	18810	18810	18810	18810	0
192	20240417	171900	980522410	18810	18810	18810	18810	0
193	20240417	171800	980522410	18810	18810	18810	18810	0
194	20240417	171700	980522410	18810	18810	18810	18810	0
195	20240417	171600	980522410	18810	18810	18810	18810	0
196	20240417	171500	980522410	18810	18810	18810	18810	0
197	20240417	171400	980522410	18810	18810	18810	18810	0
198	20240417	171300	980522410	18810	18810	18810	18810	0
199	20240417	171200	980522410	18810	18810	18810	18810	0
200	20240417	171100	980522410	18810	18810	18810	18810	0
201	20240417	171000	980522410	18810	18810	18810	18810	0
202	20240417	170900	980522410	18810	18810	18810	18810	0
203	20240417	170800	980522410	18810	18810	18810	18810	0
204	20240417	170700	980522410	18810	18810	18810	18810	0
205	20240417	170600	980522410	18810	18810	18810	18810	0
206	20240417	170500	980522410	18810	18810	18810	18810	0
207	20240417	170400	980522410	18810	18810	18810	18810	0
208	20240417	170300	980522410	18810	18810	18810	18810	0
209	20240417	170200	980522410	18810	18810	18810	18810	0
210	20240417	170100	980522410	18810	18810	18810	18810	0
211	20240417	170000	980522410	18810	18810	18810	18810	0
212	20240417	165900	980522410	18810	18810	18810	18810	1481
213	20240417	165800	980522410	18810	18810	18810	18810	0
214	20240417	165700	980522410	18810	18810	18810	18810	0
215	20240417	165600	980522410	18810	18810	18810	18810	0
216	20240417	165500	980522410	18810	18810	18810	18810	0
217	20240417	165400	980522410	18810	18810	18810	18810	0
218	20240417	165300	980522410	18810	18810	18810	18810	0
219	20240417	165200	980522410	18810	18810	18810	18810	0
220	20240417	165100	980522410	18810	18810	18810	18810	0
221	20240417	165000	980522410	18810	18810	18810	18810	0
222	20240417	164900	980522410	18810	18810	18810	18810	0
223	20240417	164800	980522410	18810	18810	18810	18810	0
224	20240417	164700	980522410	18810	18810	18810	18810	0
225	20240417	164600	980522410	18810	18810	18810	18810	0
226	20240417	164500	980522410	18810	18810	18810	18810	0
227	20240417	164400	980522410	18810	18810	18810	18810	0
228	20240417	164300	980522410	18810	18810	18810	18810	0
229	20240417	164200	980522410	18810	18810	18810	18810	0
230	20240417	164100	980522410	18810	18810	18810	18810	0
231	20240417	164000	980522410	18810	18810	18810	18810	0
232	20240417	163900	980522410	18810	18810	18810	18810	0
233	20240417	163800	980522410	18810	18810	18810	18810	0
234	20240417	163700	980522410	18810	18810	18810	18810	0
235	20240417	163600	980522410	18810	18810	18810	18810	0
236	20240417	163500	980522410	18810	18810	18810	18810	0
237	20240417	163400	980522410	18810	18810	18810	18810	0
238	20240417	163300	980522410	18810	18810	18810	18810	0
239	20240417	163200	980522410	18810	18810	18810	18810	0
240	20240417	163100	980522410	18810	18810	18810	18810	0
241	20240417	163000	980522410	18810	18810	18810	18810	0
242	20240417	162900	980522410	18810	18810	18810	18810	1481
243	20240417	162800	980522410	18810	18810	18810	18810	0
244	20240417	162700	980522410	18810	18810	18810	18810	0
245	20240417	162600	980522410	18810	18810	18810	18810	0
246	20240417	162500	980522410	18810	18810	18810	18810	0
247	20240417	162400	980522410	18810	18810	18810	18810	0
248	20240417	162300	980522410	18810	18810	18810	18810	0
249	20240417	162200	980522410	18810	18810	18810	18810	0
250	20240417	162100	980522410	18810	18810	18810	18810	0
251	20240417	162000	980522410	18810	18810	18810	18810	0
252	20240417	161900	980522410	18810	18810	18810	18810	0
253	20240417	161800	980522410	18810	18810	18810	18810	0
254	20240417	161700	980522410	18810	18810	18810	18810	0
255	20240417	161600	980522410	18810	18810	18810	18810	0
256	20240417	161500	980522410	18810	18810	18810	18810	0
257	20240417	161400	980522410	18810	18810	18810	18810	0
258	20240417	161300	980522410	18810	18810	18810	18810	0
259	20240417	161200	980522410	18810	18810	18810	18810	0
260	20240417	161100	980522410	18810	18810	18810	18810	0
261	20240417	161000	980522410	18810	18810	18810	18810	0
262	20240417	160900	980522410	18810	18810	18810	18810	0
263	20240417	160800	980522410	18810	18810	18810	18810	0
264	20240417	160700	980522410	18810	18810	18810	18810	0
265	20240417	160600	980522410	18810	18810	18810	18810	0
266	20240417	160500	980522410	18810	18810	18810	18810	0
267	20240417	160400	980522410	18810	18810	18810	18810	0
268	20240417	160300	980522410	18810	18810	18810	18810	0
269	20240417	160200	980522410	18810	18810	18810	18810	0
270	20240417	160100	980522410	18810	18810	18810	18810	0
271	20240417	160000	980522410	18810	18810	18810	18810	0
272	20240417	155900	980522410	18810	18810	18810	18810	1481
273	20240417	155800	980522410	18810	18810	18810	18810	0
274	20240417	155700	980522410	18810	18810	18810	18810	0
275	20240417	155600	980522410	18810	18810	18810	18810	0
276	20240417	155500	980522410	18810	18810	18810	18810	0
277	20240417	155400	980522410	18810	18810	18810	18810	0
278	20240417	155300	980522410	18810	18810	18810	18810	0
279	20240417	155200	980522410	18810	18810	18810	18810	0
280	20240417	155100	980522410	18810	18810	18810	18810	0
281	20240417	155000	980522410	18810	18810	18810	18810	0
282	20240417	154900	980522410	18810	18810	18810	18810	0
283	20240417	154800	980522410	18810	18810	18810	18810	0
284	20240417	154700	980522410	18810	18810	18810	18810	0
285	20240417	154600	980522410	18810	18810	18810	18810	0
286	20240417	154500	980522410	18810	18810	18810	18810	0
287	20240417	154400	980522410	18810	18810	18810	18810	0
288	20240417	154300	980522410	18810	18810	18810	18810	0
289	20240417	154200	980522410	18810	18810	18810	18810	0
290	20240417	154100	980522410	18810	18810	18810	18810	0
291	20240417	154000	980522410	18810	18810	18810	18810	0
292	20240417	153900	980522410	18810	18810	18810	18810	0
293	20240417	153800	980522410	18810	18810	18810	18810	0
294	20240417	153700	980522410	18810	18810	18810	18810	0
295	20240417	153600	980522410	18810	18810	18810	18810	0
296	20240417	153500	980522410	18810	18810	18810	18810	0
297	20240417	153400	980522410	18810	18810	18810	18810	0
298	20240417	153300	980522410	18810	18810	18810	18810	0
299	20240417	153200	980522410	18810	18810	18810	18810	0
300	20240417	153100	980522410	18810	18810	18810	18810	0
301	20240417	153000	980522410	18810	18810	18810	18810	1481
302	20240417	152900	952664800	18920	18920	18920	18920	0
303	20240417	152800	952664800	18920	18920	18920	18920	0
304	20240417	152700	952664800	18920	18920	18920	18920	0
305	20240417	152600	952664800	18920	18920	18920	18920	0
306	20240417	152500	952664800	18920	18920	18920	18920	0
307	20240417	152400	952664800	18920	18920	18920	18920	0
308	20240417	152300	952664800	18920	18920	18920	18920	0
309	20240417	152200	952664800	18920	18920	18920	18920	0
310	20240417	152100	952664800	18920	18920	18920	18920	0
311	20240417	152000	952664800	18920	18920	18920	18920	0
312	20240417	151900	952664800	18920	18920	18920	18920	90
313	20240417	151800	950962000	18920	18870	18920	18850	572
314	20240417	151700	940178320	18850	18850	18850	18850	165
315	20240417	151600	937068070	18850	18850	18850	18850	50
316	20240417	151500	936125570	18850	18850	18850	18850	10
317	20240417	151400	935937070	18890	18860	18890	18850	940
318	20240417	151300	918210260	18860	18880	18880	18860	56
319	20240417	151200	917153350	18890	18890	18890	18890	14
320	20240417	151100	916888890	18900	18900	18900	18890	126
321	20240417	151000	914507790	18910	18910	18910	18910	27
322	20240417	150900	913997220	18900	18920	18920	18900	402
323	20240417	150800	906396630	18950	18950	18950	18950	52
324	20240417	150700	905411230	18950	18920	18950	18920	17
325	20240417	150600	905089470	18960	18970	18970	18960	79
326	20240417	150500	903591440	18920	18950	18950	18920	547
327	20240417	150400	893235810	18950	18950	18980	18950	131
328	20240417	150300	890753330	18980	18970	18980	18970	101
329	20240417	150200	888836360	18970	18970	18970	18970	0
330	20240417	150100	888836360	18970	18970	18970	18970	6
331	20240417	150000	888722540	18970	18970	18970	18970	0
332	20240417	145900	888722540	18970	18970	18970	18970	29
333	20240417	145800	888172410	18990	19000	19000	18990	833
334	20240417	145700	872347190	19010	19070	19070	19010	401
335	20240417	145600	864717010	19110	19070	19130	19070	27
336	20240417	145500	864200660	19070	19090	19090	19070	17
337	20240417	145400	863876450	19150	19100	19150	19100	34
338	20240417	145300	863226900	19150	19150	19150	19150	0
339	20240417	145200	863226900	19150	19150	19150	19150	0
340	20240417	145100	863226900	19150	19150	19150	19150	10
341	20240417	145000	863035400	19150	19140	19150	19140	9
342	20240417	144900	862863130	19090	19150	19150	19090	114
343	20240417	144800	860686810	19150	19150	19150	19150	9
344	20240417	144700	860514460	19150	19150	19150	19150	1
345	20240417	144600	860495310	19150	19150	19150	19150	1
346	20240417	144500	860476160	19090	19090	19090	19090	35
347	20240417	144400	859808010	19150	19090	19150	19090	32
348	20240417	144300	859196970	19070	19070	19070	19070	0
349	20240417	144200	859196970	19070	19070	19070	19070	0
350	20240417	144100	859196970	19070	19070	19070	19070	3
351	20240417	144000	859139760	19100	19100	19100	19100	0
352	20240417	143900	859139760	19100	19100	19100	19100	0
353	20240417	143800	859139760	19100	19100	19100	19100	0
354	20240417	143700	859139760	19100	19100	19100	19100	702
355	20240417	143600	845731560	19060	19060	19060	19060	6
356	20240417	143500	845617200	19100	19110	19110	19100	745
357	20240417	143400	831386270	19110	19120	19120	19110	335
358	20240417	143300	824981390	19120	19150	19150	19120	550
359	20240417	143200	814452190	19160	19160	19160	19160	39
360	20240417	143100	813704950	19160	19180	19180	19160	248
361	20240417	143000	808952770	19180	19180	19180	19180	59
362	20240417	142900	807821150	19190	19210	19210	19190	627
363	20240417	142800	795785020	19210	19210	19210	19210	6
364	20240417	142700	795669760	19220	19200	19220	19200	20
365	20240417	142600	795285640	19200	19200	19200	19200	30
366	20240417	142500	794709640	19210	19210	19210	19210	1
367	20240417	142400	794690430	19200	19210	19210	19200	51
368	20240417	142300	793711220	19210	19210	19210	19210	0
369	20240417	142200	793711220	19210	19220	19220	19210	154
370	20240417	142100	790752490	19220	19220	19220	19220	1
371	20240417	142000	790733270	19210	19210	19210	19210	3
372	20240417	141900	790675640	19210	19210	19210	19210	22
373	20240417	141800	790253020	19210	19210	19230	19210	11
374	20240417	141700	790041690	19210	19210	19230	19210	122
375	20240417	141600	787697920	19190	19190	19190	19190	10
376	20240417	141500	787506020	19230	19230	19230	19230	1
377	20240417	141400	787486790	19200	19230	19230	19200	51
378	20240417	141300	786506900	19240	19230	19240	19220	1357
379	20240417	141200	760417250	19230	19230	19230	19220	101
380	20240417	141100	758475450	19230	19220	19230	19220	35
381	20240417	141000	757802710	19190	19190	19190	19190	10
382	20240417	140900	757610810	19190	19220	19220	19190	107
383	20240417	140800	755554480	19220	19170	19220	19170	32
384	20240417	140700	754940940	19170	19170	19170	19170	17
385	20240417	140600	754615050	19170	19170	19220	19170	83
386	20240417	140500	753023890	19220	19220	19220	19220	0
387	20240417	140400	753023890	19220	19220	19220	19220	95
388	20240417	140300	751197990	19230	19220	19230	19220	30
389	20240417	140200	750621130	19230	19230	19230	19230	0
390	20240417	140100	750621130	19230	19230	19230	19230	1
391	20240417	140000	750601900	19220	19230	19230	19220	55
392	20240417	135900	749544300	19230	19230	19230	19230	100
393	20240417	135800	747621300	19230	19230	19230	19230	0
394	20240417	135700	747621300	19230	19230	19230	19230	1
395	20240417	135600	747602070	19220	19220	19220	19220	155
396	20240417	135500	744622970	19160	19160	19160	19160	10
397	20240417	135400	744431370	19220	19220	19220	19220	28
398	20240417	135300	743893210	19220	19220	19220	19220	5
399	20240417	135200	743797110	19220	19220	19220	19220	30
400	20240417	135100	743220510	19220	19220	19220	19220	0
401	20240417	135000	743220510	19220	19220	19220	19220	2
402	20240417	134900	743182070	19150	19150	19150	19150	0
403	20240417	134800	743182070	19150	19150	19150	19150	3
404	20240417	134700	743124620	19150	19160	19160	19150	77
405	20240417	134600	741649440	19150	19150	19150	19150	3
406	20240417	134500	741591990	19140	19140	19140	19140	0
407	20240417	134400	741591990	19140	19140	19140	19140	0
408	20240417	134300	741591990	19140	19140	19140	19140	2
409	20240417	134200	741553710	19220	19220	19220	19220	30
410	20240417	134100	740977110	19220	19220	19220	19220	38
411	20240417	134000	740246750	19220	19220	19220	19220	38
412	20240417	133900	739516390	19220	19220	19220	19220	3
413	20240417	133800	739458730	19220	19220	19220	19220	0
414	20240417	133700	739458730	19220	19210	19220	19210	25
415	20240417	133600	738978420	19120	19120	19120	19120	0
416	20240417	133500	738978420	19120	19120	19120	19120	0
417	20240417	133400	738978420	19120	19120	19120	19120	0
418	20240417	133300	738978420	19120	19120	19120	19120	0
419	20240417	133200	738978420	19120	19130	19130	19120	82
420	20240417	133100	737410560	19120	19120	19120	19120	0
421	20240417	133000	737410560	19120	19120	19120	19120	0
422	20240417	132900	737410560	19120	19210	19210	19120	42
423	20240417	132800	736607420	19110	19180	19180	19110	189
424	20240417	132700	732987930	19190	19200	19200	19190	136
425	20240417	132600	730377310	19230	19220	19230	19220	22
426	20240417	132500	729954440	19230	19230	19230	19230	0
427	20240417	132400	729954440	19230	19230	19230	19230	0
428	20240417	132300	729954440	19230	19230	19230	19230	254
429	20240417	132200	725070020	19240	19220	19240	19220	338
430	20240417	132100	718569700	19220	19210	19220	19210	100
431	20240417	132000	716648600	19210	19230	19230	19210	54
432	20240417	131900	715611220	19220	19210	19220	19210	82
433	20240417	131800	714035580	19210	19090	19210	19090	4547
434	20240417	131700	627007720	19090	19080	19090	19080	55
435	20240417	131600	625957820	19070	19070	19070	19070	50
436	20240417	131500	625004320	19060	19060	19060	19060	5
437	20240417	131400	624909020	19050	19050	19050	19050	100
438	20240417	131300	623004020	19050	19060	19060	19050	82
439	20240417	131200	621441260	19060	19060	19060	19060	20
440	20240417	131100	621060060	19060	19060	19060	19060	101
441	20240417	131000	619135000	19060	19060	19060	19060	37
442	20240417	130900	618429780	19050	19060	19060	19050	36
443	20240417	130800	617743720	19060	19060	19060	19060	1
444	20240417	130700	617724660	19060	19060	19060	19060	75
445	20240417	130600	616295160	19060	19060	19060	19060	23
446	20240417	130500	615856780	19050	19060	19060	19050	138
447	20240417	130400	613227000	19060	19060	19060	19060	120
448	20240417	130300	610939800	19060	19060	19060	19060	0
449	20240417	130200	610939800	19060	19050	19060	19050	285
450	20240417	130100	605509650	19040	19040	19040	19040	15
451	20240417	130000	605224050	19050	19050	19050	19050	0
452	20240417	125900	605224050	19050	19050	19050	19050	28
453	20240417	125800	604690650	19050	19050	19050	19050	0
454	20240417	125700	604690650	19050	19050	19050	19050	0
455	20240417	125600	604690650	19050	19050	19050	19050	15
456	20240417	125500	604404900	19050	19050	19050	19050	0
457	20240417	125400	604404900	19050	19050	19050	19050	0
458	20240417	125300	604404900	19050	19050	19050	19050	0
459	20240417	125200	604404900	19050	19050	19050	19050	41
460	20240417	125100	603623850	19050	19050	19050	19050	0
461	20240417	125000	603623850	19050	19050	19050	19050	2
462	20240417	124900	603585750	19040	19040	19040	19040	0
463	20240417	124800	603585750	19040	19040	19040	19040	0
464	20240417	124700	603585750	19040	19050	19050	19040	22
465	20240417	124600	603166760	19040	19040	19040	19040	0
466	20240417	124500	603166760	19040	19030	19040	19030	581
467	20240417	124400	592108000	19020	19020	19020	19020	13
468	20240417	124300	591860740	19020	19020	19020	19020	0
469	20240417	124200	591860740	19020	19020	19020	19020	17
470	20240417	124100	591537400	19020	19020	19020	19020	10
471	20240417	124000	591347200	19020	19020	19020	19020	10
472	20240417	123900	591157000	19030	19030	19030	19030	27
473	20240417	123800	590643190	19020	19020	19020	19020	1
474	20240417	123700	590624170	19020	19020	19020	19020	45
475	20240417	123600	589768270	19020	19020	19020	19020	0
476	20240417	123500	589768270	19020	19020	19020	19020	1
477	20240417	123400	589749250	19020	19020	19020	19020	0
478	20240417	123300	589749250	19020	19020	19020	19020	0
479	20240417	123200	589749250	19020	19020	19020	19020	0
480	20240417	123100	589749250	19020	19020	19020	19020	0
481	20240417	123000	589749250	19020	19020	19020	19020	0
482	20240417	122900	589749250	19020	19020	19020	19020	145
483	20240417	122800	586991350	19030	19030	19030	19030	0
484	20240417	122700	586991350	19030	19030	19030	19030	0
485	20240417	122600	586991350	19030	19030	19030	19030	0
486	20240417	122500	586991350	19030	19030	19030	19030	2
487	20240417	122400	586953290	19030	19030	19030	19030	1
488	20240417	122300	586934260	19030	19030	19030	19030	0
489	20240417	122200	586934260	19030	19030	19030	19030	100
490	20240417	122100	585031260	19030	19030	19030	19030	0
491	20240417	122000	585031260	19030	19030	19030	19020	136
492	20240417	121900	582444180	19030	19030	19030	19030	116
493	20240417	121800	580236700	19040	19040	19040	19040	32
494	20240417	121700	579627420	19030	19040	19040	19030	5
495	20240417	121600	579532260	19030	19030	19030	19030	0
496	20240417	121500	579532260	19030	19030	19030	19030	0
497	20240417	121400	579532260	19030	19030	19030	19030	0
498	20240417	121300	579532260	19030	19030	19030	19030	0
499	20240417	121200	579532260	19030	19030	19030	19030	0
500	20240417	121100	579532260	19030	19040	19040	19030	53
501	20240417	121000	578523640	19030	19030	19030	19030	0
502	20240417	120900	578523640	19030	19030	19030	19030	6
503	20240417	120800	578409460	19040	19040	19040	19040	0
504	20240417	120700	578409460	19040	19040	19040	19040	0
505	20240417	120600	578409460	19040	19040	19040	19040	0
506	20240417	120500	578409460	19040	19040	19040	19040	0
507	20240417	120400	578409460	19040	19040	19040	19040	11
508	20240417	120300	578200020	19030	19030	19030	19030	0
509	20240417	120200	578200020	19030	19030	19030	19030	0
510	20240417	120100	578200020	19030	19030	19030	19030	0
511	20240417	120000	578200020	19030	19030	19030	19030	0
512	20240417	115900	578200020	19030	19030	19030	19030	4
513	20240417	115800	578123900	19030	19040	19040	19030	4
514	20240417	115700	578047770	19040	19040	19040	19040	3
515	20240417	115600	577990650	19050	19050	19050	19050	10
516	20240417	115500	577800150	19050	19050	19050	19050	55
517	20240417	115400	576752400	19030	19040	19040	19030	46
518	20240417	115300	575876760	19040	19050	19050	19040	40
519	20240417	115200	575115060	19050	19050	19050	19050	2
520	20240417	115100	575076960	19050	19050	19050	19050	0
521	20240417	115000	575076960	19050	19050	19050	19050	29
522	20240417	114900	574524510	19060	19060	19060	19060	0
523	20240417	114800	574524510	19060	19060	19060	19060	1
524	20240417	114700	574505450	19060	19060	19060	19060	2
525	20240417	114600	574467330	19060	19060	19060	19060	0
526	20240417	114500	574467330	19060	19060	19060	19060	10
527	20240417	114400	574276730	19040	19040	19040	19040	1
528	20240417	114300	574257690	19040	19040	19040	19040	0
529	20240417	114200	574257690	19040	19040	19040	19040	0
530	20240417	114100	574257690	19040	19040	19040	19040	50
531	20240417	114000	573305690	19040	19050	19050	19040	127
532	20240417	113900	570886370	19050	19050	19050	19050	0
533	20240417	113800	570886370	19050	19050	19050	19050	0
534	20240417	113700	570886370	19050	19050	19050	19050	45
535	20240417	113600	570029120	19050	19050	19050	19050	0
536	20240417	113500	570029120	19050	19050	19050	19050	30
537	20240417	113400	569457620	19050	19050	19050	19050	0
538	20240417	113300	569457620	19050	19050	19050	19050	85
539	20240417	113200	567838370	19050	19050	19050	19050	0
540	20240417	113100	567838370	19050	19050	19050	19050	0
541	20240417	113000	567838370	19050	19050	19050	19050	0
542	20240417	112900	567838370	19050	19050	19050	19050	20
543	20240417	112800	567457370	19050	19050	19050	19050	0
544	20240417	112700	567457370	19050	19050	19050	19050	60
545	20240417	112600	566314370	19050	19050	19050	19050	87
546	20240417	112500	564657020	19050	19070	19070	19050	112
547	20240417	112400	562522390	19070	19070	19070	19070	518
548	20240417	112300	552644130	19070	19070	19070	19070	34
549	20240417	112200	551995750	19080	19090	19090	19080	4
550	20240417	112100	551919420	19100	19110	19110	19100	79
551	20240417	112000	550410470	19110	19110	19110	19110	8
552	20240417	111900	550257590	19100	19100	19100	19100	0
553	20240417	111800	550257590	19100	19100	19100	19100	0
554	20240417	111700	550257590	19100	19100	19100	19100	3
555	20240417	111600	550200290	19100	19100	19100	19100	1
556	20240417	111500	550181190	19100	19100	19100	19100	22
557	20240417	111400	549760990	19100	19100	19100	19100	0
558	20240417	111300	549760990	19100	19110	19110	19100	121
559	20240417	111200	547449770	19080	19080	19080	19080	0
560	20240417	111100	547449770	19080	19080	19080	19080	2
561	20240417	111000	547411610	19090	19090	19090	19090	0
562	20240417	110900	547411610	19090	19090	19090	19090	0
563	20240417	110800	547411610	19090	19110	19110	19090	220
564	20240417	110700	543207570	19110	19110	19110	19110	0
565	20240417	110600	543207570	19110	19110	19110	19110	66
566	20240417	110500	541946310	19110	19130	19130	19110	482
567	20240417	110400	532735230	19130	19130	19130	19130	0
568	20240417	110300	532735230	19130	19130	19130	19130	4
569	20240417	110200	532658710	19130	19130	19130	19130	37
570	20240417	110100	531950900	19130	19130	19130	19130	198
571	20240417	110000	528163160	19120	19120	19120	19120	1
572	20240417	105900	528144040	19120	19110	19120	19110	179
573	20240417	105800	524723150	19110	19110	19110	19110	1
574	20240417	105700	524704040	19110	19100	19110	19100	11
575	20240417	105600	524493930	19100	19100	19100	19000	36
576	20240417	105500	523806630	19100	19100	19100	19100	3
577	20240417	105400	523749330	19100	19100	19100	19100	5
578	20240417	105300	523653830	19100	19100	19100	19100	0
579	20240417	105200	523653830	19100	19100	19100	19100	0
580	20240417	105100	523653830	19100	19100	19100	19100	0
581	20240417	105000	523653830	19100	19090	19100	19090	26
582	20240417	104900	523157370	18990	18990	18990	18990	0
583	20240417	104800	523157370	18990	18990	18990	18990	0
584	20240417	104700	523157370	18990	18990	18990	18990	0
585	20240417	104600	523157370	18990	18990	18990	18990	19
586	20240417	104500	522796560	18990	18990	18990	18990	0
587	20240417	104400	522796560	18990	18990	18990	18990	5
588	20240417	104300	522701610	18990	18990	18990	18990	0
589	20240417	104200	522701610	18990	18990	18990	18990	0
590	20240417	104100	522701610	18990	18990	18990	18990	1
591	20240417	104000	522682620	18980	18980	18980	18980	0
592	20240417	103900	522682620	18980	18990	18990	18980	50
593	20240417	103800	521733160	19090	19070	19090	19070	93
594	20240417	103700	519958150	19090	19090	19090	19090	0
595	20240417	103600	519958150	19090	18910	19090	18910	50
596	20240417	103500	519006860	19010	19010	19010	19010	12
597	20240417	103400	518778740	19060	19060	19060	19060	0
598	20240417	103300	518778740	19060	19040	19060	19040	37
599	20240417	103200	518074180	19050	19050	19050	19050	3
600	20240417	103100	518017030	19050	19090	19090	19050	7
601	20240417	103000	517883600	19090	19010	19090	18900	1645
602	20240417	102900	486755610	19150	19150	19150	19150	0
603	20240417	102800	486755610	19150	19150	19150	19150	0
604	20240417	102700	486755610	19150	19150	19150	19150	0
605	20240417	102600	486755610	19150	19060	19150	19050	163
606	20240417	102500	483648780	19050	19050	19050	19050	0
607	20240417	102400	483648780	19050	19050	19050	19050	0
608	20240417	102300	483648780	19050	19030	19050	19030	86
609	20240417	102200	482011300	18990	18990	18990	18990	927
610	20240417	102100	464407570	18950	18910	18950	18910	1641
611	20240417	102000	433354620	18910	18940	18950	18910	342
612	20240417	101900	426883070	18940	18990	18990	18940	1215
613	20240417	101800	403864760	18990	18990	18990	18990	0
614	20240417	101700	403864760	18990	18990	18990	18990	163
615	20240417	101600	400769390	18990	18990	18990	18990	0
616	20240417	101500	400769390	18990	19030	19030	18990	269
617	20240417	101400	395655420	19030	19040	19040	19030	198
618	20240417	101300	391887050	19050	19150	19150	19050	651
619	20240417	101200	379454740	19160	19160	19160	19160	0
620	20240417	101100	379454740	19160	19160	19160	19160	10
621	20240417	101000	379263140	19180	19180	19180	19180	4
622	20240417	100900	379186420	19180	19180	19180	19180	24
623	20240417	100800	378726100	19100	19150	19200	19100	479
624	20240417	100700	369540700	19150	19160	19160	19150	891
625	20240417	100600	352477810	19170	19170	19170	19170	2
626	20240417	100500	352439470	19160	19200	19220	19160	272
627	20240417	100400	347217870	19200	19200	19220	19200	111
628	20240417	100300	345086470	19210	19230	19230	19210	83
629	20240417	100200	343491810	19220	19170	19220	19170	469
630	20240417	100100	334485370	19150	19160	19160	19150	150
631	20240417	100000	331612730	19170	19170	19170	19170	15
632	20240417	095900	331325180	19200	19200	19200	19200	14
633	20240417	095800	331056380	19200	19200	19210	19200	425
634	20240417	095700	322896370	19200	19200	19200	19200	269
635	20240417	095600	317731570	19200	19200	19200	19200	393
636	20240417	095500	310185970	19200	19200	19210	19200	46
637	20240417	095400	309302760	19200	19200	19200	19200	20
638	20240417	095300	308918760	19200	19200	19200	19200	81
639	20240417	095200	307363560	19200	19190	19200	19190	369
640	20240417	095100	300280450	19170	19110	19170	19110	349
641	20240417	095000	293598400	19150	19150	19150	19150	0
642	20240417	094900	293598400	19150	19150	19150	19150	30
643	20240417	094800	293023900	19140	19130	19140	19130	152
644	20240417	094700	290115140	19030	19030	19030	19030	40
645	20240417	094600	289353940	19030	19030	19030	19030	89
646	20240417	094500	287660270	19030	19130	19130	19030	85
647	20240417	094400	286035330	19130	19020	19130	19020	13
648	20240417	094300	285786750	19020	19080	19090	19020	119
649	20240417	094200	283517710	19080	19030	19080	19010	295
650	20240417	094100	277906240	19080	19070	19080	19050	305
651	20240417	094000	272094490	19080	19080	19080	19080	0
652	20240417	093900	272094490	19080	19090	19090	19080	85
653	20240417	093800	270472440	19090	19130	19130	19090	6
654	20240417	093700	270357820	19120	19120	19120	19120	207
655	20240417	093600	266399980	19120	19100	19120	19100	228
656	20240417	093500	262045160	19100	19120	19120	19100	203
657	20240417	093400	258166790	19130	19180	19190	19130	849
658	20240417	093300	241899540	19190	19150	19190	19150	140
659	20240417	093200	239218320	19140	19150	19150	19140	55
660	20240417	093100	238165490	19140	19200	19200	19140	42
661	20240417	093000	237359210	19200	19190	19200	19190	1001
662	20240417	092900	218140050	19190	19190	19190	19190	1
663	20240417	092800	218120860	19200	19200	19200	19200	0
664	20240417	092700	218120860	19200	19140	19200	19140	20
665	20240417	092600	217737400	19140	19140	19140	19140	1
666	20240417	092500	217718260	19140	19140	19140	19140	2
667	20240417	092400	217679980	19110	19170	19170	19110	162
668	20240417	092300	214577030	19170	19170	19230	19150	2361
669	20240417	092200	169347350	19170	19150	19170	19150	131
670	20240417	092100	166837990	19150	19140	19160	19140	1547
671	20240417	092000	137209630	19140	19100	19140	19100	345
672	20240417	091900	130619850	19100	19110	19110	19100	36
673	20240417	091800	129932210	19110	19100	19110	19100	188
674	20240417	091700	126340230	19110	19110	19110	19110	173
675	20240417	091600	123034200	19110	19070	19110	19070	212
676	20240417	091500	118988190	19070	19070	19070	19070	108
677	20240417	091400	116928630	19070	19080	19080	19070	351
678	20240417	091300	110232450	19070	19090	19090	19070	286
679	20240417	091200	104775640	19120	19130	19130	19120	123
680	20240417	091100	102423780	19130	19120	19130	19120	563
681	20240417	091000	91654300	19120	19120	19120	19120	143
682	20240417	090900	88920140	19120	19070	19130	19070	518
683	20240417	090800	79022610	19070	19000	19080	19000	1031
684	20240417	090700	59395210	19000	18970	19000	18970	400
685	20240417	090600	51804660	18950	18950	18950	18940	326
686	20240417	090500	45627620	18950	18950	18980	18950	1396
687	20240417	090400	19148750	18950	18930	18950	18920	259
688	20240417	090300	14244280	18900	18880	18900	18880	81
689	20240417	090200	12713580	18880	18850	18880	18850	53
690	20240417	090100	11714500	18850	18850	18850	18850	0
691	20240417	090000	11714500	18850	18700	18850	18700	626