KissMeData/285490/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	203700	584654530	18930	18930	18930	18930	454
3	20240419	203600	584654530	18930	18930	18930	18930	0
4	20240419	203500	584654530	18930	18930	18930	18930	0
5	20240419	203400	584654530	18930	18930	18930	18930	0
6	20240419	203300	584654530	18930	18930	18930	18930	0
7	20240419	203200	584654530	18930	18930	18930	18930	0
8	20240419	203100	584654530	18930	18930	18930	18930	0
9	20240419	203000	584654530	18930	18930	18930	18930	0
10	20240419	202900	584654530	18930	18930	18930	18930	0
11	20240419	202800	584654530	18930	18930	18930	18930	0
12	20240419	202700	584654530	18930	18930	18930	18930	0
13	20240419	202600	584654530	18930	18930	18930	18930	0
14	20240419	202500	584654530	18930	18930	18930	18930	0
15	20240419	202400	584654530	18930	18930	18930	18930	0
16	20240419	202300	584654530	18930	18930	18930	18930	0
17	20240419	202200	584654530	18930	18930	18930	18930	0
18	20240419	202100	584654530	18930	18930	18930	18930	0
19	20240419	202000	584654530	18930	18930	18930	18930	0
20	20240419	201900	584654530	18930	18930	18930	18930	0
21	20240419	201800	584654530	18930	18930	18930	18930	0
22	20240419	201700	584654530	18930	18930	18930	18930	0
23	20240419	201600	584654530	18930	18930	18930	18930	0
24	20240419	201500	584654530	18930	18930	18930	18930	0
25	20240419	201400	584654530	18930	18930	18930	18930	0
26	20240419	201300	584654530	18930	18930	18930	18930	0
27	20240419	201200	584654530	18930	18930	18930	18930	0
28	20240419	201100	584654530	18930	18930	18930	18930	0
29	20240419	201000	584654530	18930	18930	18930	18930	0
30	20240419	200900	584654530	18930	18930	18930	18930	0
31	20240419	200800	584654530	18930	18930	18930	18930	0
32	20240419	200700	584654530	18930	18930	18930	18930	454
33	20240419	200600	584654530	18930	18930	18930	18930	0
34	20240419	200500	584654530	18930	18930	18930	18930	0
35	20240419	200400	584654530	18930	18930	18930	18930	0
36	20240419	200300	584654530	18930	18930	18930	18930	0
37	20240419	200200	584654530	18930	18930	18930	18930	0
38	20240419	200100	584654530	18930	18930	18930	18930	0
39	20240419	200000	584654530	18930	18930	18930	18930	0
40	20240419	195900	584654530	18930	18930	18930	18930	0
41	20240419	195800	584654530	18930	18930	18930	18930	0
42	20240419	195700	584654530	18930	18930	18930	18930	0
43	20240419	195600	584654530	18930	18930	18930	18930	0
44	20240419	195500	584654530	18930	18930	18930	18930	0
45	20240419	195400	584654530	18930	18930	18930	18930	0
46	20240419	195300	584654530	18930	18930	18930	18930	0
47	20240419	195200	584654530	18930	18930	18930	18930	0
48	20240419	195100	584654530	18930	18930	18930	18930	0
49	20240419	195000	584654530	18930	18930	18930	18930	0
50	20240419	194900	584654530	18930	18930	18930	18930	0
51	20240419	194800	584654530	18930	18930	18930	18930	0
52	20240419	194700	584654530	18930	18930	18930	18930	0
53	20240419	194600	584654530	18930	18930	18930	18930	0
54	20240419	194500	584654530	18930	18930	18930	18930	0
55	20240419	194400	584654530	18930	18930	18930	18930	0
56	20240419	194300	584654530	18930	18930	18930	18930	0
57	20240419	194200	584654530	18930	18930	18930	18930	0
58	20240419	194100	584654530	18930	18930	18930	18930	0
59	20240419	194000	584654530	18930	18930	18930	18930	0
60	20240419	193900	584654530	18930	18930	18930	18930	0
61	20240419	193800	584654530	18930	18930	18930	18930	0
62	20240419	193700	584654530	18930	18930	18930	18930	454
63	20240419	193600	584654530	18930	18930	18930	18930	0
64	20240419	193500	584654530	18930	18930	18930	18930	0
65	20240419	193400	584654530	18930	18930	18930	18930	0
66	20240419	193300	584654530	18930	18930	18930	18930	0
67	20240419	193200	584654530	18930	18930	18930	18930	0
68	20240419	193100	584654530	18930	18930	18930	18930	0
69	20240419	193000	584654530	18930	18930	18930	18930	0
70	20240419	192900	584654530	18930	18930	18930	18930	0
71	20240419	192800	584654530	18930	18930	18930	18930	0
72	20240419	192700	584654530	18930	18930	18930	18930	0
73	20240419	192600	584654530	18930	18930	18930	18930	0
74	20240419	192500	584654530	18930	18930	18930	18930	0
75	20240419	192400	584654530	18930	18930	18930	18930	0
76	20240419	192300	584654530	18930	18930	18930	18930	0
77	20240419	192200	584654530	18930	18930	18930	18930	0
78	20240419	192100	584654530	18930	18930	18930	18930	0
79	20240419	192000	584654530	18930	18930	18930	18930	0
80	20240419	191900	584654530	18930	18930	18930	18930	0
81	20240419	191800	584654530	18930	18930	18930	18930	0
82	20240419	191700	584654530	18930	18930	18930	18930	0
83	20240419	191600	584654530	18930	18930	18930	18930	0
84	20240419	191500	584654530	18930	18930	18930	18930	0
85	20240419	191400	584654530	18930	18930	18930	18930	0
86	20240419	191300	584654530	18930	18930	18930	18930	0
87	20240419	191200	584654530	18930	18930	18930	18930	0
88	20240419	191100	584654530	18930	18930	18930	18930	0
89	20240419	191000	584654530	18930	18930	18930	18930	0
90	20240419	190900	584654530	18930	18930	18930	18930	0
91	20240419	190800	584654530	18930	18930	18930	18930	0
92	20240419	190700	584654530	18930	18930	18930	18930	454
93	20240419	190600	584654530	18930	18930	18930	18930	0
94	20240419	190500	584654530	18930	18930	18930	18930	0
95	20240419	190400	584654530	18930	18930	18930	18930	0
96	20240419	190300	584654530	18930	18930	18930	18930	0
97	20240419	190200	584654530	18930	18930	18930	18930	0
98	20240419	190100	584654530	18930	18930	18930	18930	0
99	20240419	190000	584654530	18930	18930	18930	18930	0
100	20240419	185900	584654530	18930	18930	18930	18930	0
101	20240419	185800	584654530	18930	18930	18930	18930	0
102	20240419	185700	584654530	18930	18930	18930	18930	0
103	20240419	185600	584654530	18930	18930	18930	18930	0
104	20240419	185500	584654530	18930	18930	18930	18930	0
105	20240419	185400	584654530	18930	18930	18930	18930	0
106	20240419	185300	584654530	18930	18930	18930	18930	0
107	20240419	185200	584654530	18930	18930	18930	18930	0
108	20240419	185100	584654530	18930	18930	18930	18930	0
109	20240419	185000	584654530	18930	18930	18930	18930	0
110	20240419	184900	584654530	18930	18930	18930	18930	0
111	20240419	184800	584654530	18930	18930	18930	18930	0
112	20240419	184700	584654530	18930	18930	18930	18930	0
113	20240419	184600	584654530	18930	18930	18930	18930	0
114	20240419	184500	584654530	18930	18930	18930	18930	0
115	20240419	184400	584654530	18930	18930	18930	18930	0
116	20240419	184300	584654530	18930	18930	18930	18930	0
117	20240419	184200	584654530	18930	18930	18930	18930	0
118	20240419	184100	584654530	18930	18930	18930	18930	0
119	20240419	184000	584654530	18930	18930	18930	18930	0
120	20240419	183900	584654530	18930	18930	18930	18930	0
121	20240419	183800	584654530	18930	18930	18930	18930	0
122	20240419	183700	584654530	18930	18930	18930	18930	454
123	20240419	183600	584654530	18930	18930	18930	18930	0
124	20240419	183500	584654530	18930	18930	18930	18930	0
125	20240419	183400	584654530	18930	18930	18930	18930	0
126	20240419	183300	584654530	18930	18930	18930	18930	0
127	20240419	183200	584654530	18930	18930	18930	18930	0
128	20240419	183100	584654530	18930	18930	18930	18930	0
129	20240419	183000	584654530	18930	18930	18930	18930	0
130	20240419	182900	584654530	18930	18930	18930	18930	0
131	20240419	182800	584654530	18930	18930	18930	18930	0
132	20240419	182700	584654530	18930	18930	18930	18930	0
133	20240419	182600	584654530	18930	18930	18930	18930	0
134	20240419	182500	584654530	18930	18930	18930	18930	0
135	20240419	182400	584654530	18930	18930	18930	18930	0
136	20240419	182300	584654530	18930	18930	18930	18930	0
137	20240419	182200	584654530	18930	18930	18930	18930	0
138	20240419	182100	584654530	18930	18930	18930	18930	0
139	20240419	182000	584654530	18930	18930	18930	18930	0
140	20240419	181900	584654530	18930	18930	18930	18930	0
141	20240419	181800	584654530	18930	18930	18930	18930	0
142	20240419	181700	584654530	18930	18930	18930	18930	0
143	20240419	181600	584654530	18930	18930	18930	18930	0
144	20240419	181500	584654530	18930	18930	18930	18930	0
145	20240419	181400	584654530	18930	18930	18930	18930	0
146	20240419	181300	584654530	18930	18930	18930	18930	0
147	20240419	181200	584654530	18930	18930	18930	18930	0
148	20240419	181100	584654530	18930	18930	18930	18930	0
149	20240419	181000	584654530	18930	18930	18930	18930	0
150	20240419	180900	584654530	18930	18930	18930	18930	0
151	20240419	180800	584654530	18930	18930	18930	18930	0
152	20240419	180700	584654530	18930	18930	18930	18930	454
153	20240419	180600	584654530	18930	18930	18930	18930	0
154	20240419	180500	584654530	18930	18930	18930	18930	0
155	20240419	180400	584654530	18930	18930	18930	18930	0
156	20240419	180300	584654530	18930	18930	18930	18930	0
157	20240419	180200	584654530	18930	18930	18930	18930	0
158	20240419	180100	584654530	18930	18930	18930	18930	0
159	20240419	180000	584654530	18930	18930	18930	18930	0
160	20240419	175900	584654530	18930	18930	18930	18930	0
161	20240419	175800	584654530	18930	18930	18930	18930	0
162	20240419	175700	584654530	18930	18930	18930	18930	0
163	20240419	175600	584654530	18930	18930	18930	18930	0
164	20240419	175500	584654530	18930	18930	18930	18930	0
165	20240419	175400	584654530	18930	18930	18930	18930	0
166	20240419	175300	584654530	18930	18930	18930	18930	0
167	20240419	175200	584654530	18930	18930	18930	18930	0
168	20240419	175100	584654530	18930	18930	18930	18930	0
169	20240419	175000	584654530	18930	18930	18930	18930	0
170	20240419	174900	584654530	18930	18930	18930	18930	0
171	20240419	174800	584654530	18930	18930	18930	18930	0
172	20240419	174700	584654530	18930	18930	18930	18930	0
173	20240419	174600	584654530	18930	18930	18930	18930	0
174	20240419	174500	584654530	18930	18930	18930	18930	0
175	20240419	174400	584654530	18930	18930	18930	18930	0
176	20240419	174300	584654530	18930	18930	18930	18930	0
177	20240419	174200	584654530	18930	18930	18930	18930	0
178	20240419	174100	584654530	18930	18930	18930	18930	0
179	20240419	174000	584654530	18930	18930	18930	18930	0
180	20240419	173900	584654530	18930	18930	18930	18930	0
181	20240419	173800	584654530	18930	18930	18930	18930	0
182	20240419	173700	584654530	18930	18930	18930	18930	454
183	20240419	173600	584654530	18930	18930	18930	18930	0
184	20240419	173500	584654530	18930	18930	18930	18930	0
185	20240419	173400	584654530	18930	18930	18930	18930	0
186	20240419	173300	584654530	18930	18930	18930	18930	0
187	20240419	173200	584654530	18930	18930	18930	18930	0
188	20240419	173100	584654530	18930	18930	18930	18930	0
189	20240419	173000	584654530	18930	18930	18930	18930	0
190	20240419	172900	584654530	18930	18930	18930	18930	0
191	20240419	172800	584654530	18930	18930	18930	18930	0
192	20240419	172700	584654530	18930	18930	18930	18930	0
193	20240419	172600	584654530	18930	18930	18930	18930	0
194	20240419	172500	584654530	18930	18930	18930	18930	0
195	20240419	172400	584654530	18930	18930	18930	18930	0
196	20240419	172300	584654530	18930	18930	18930	18930	0
197	20240419	172200	584654530	18930	18930	18930	18930	0
198	20240419	172100	584654530	18930	18930	18930	18930	0
199	20240419	172000	584654530	18930	18930	18930	18930	0
200	20240419	171900	584654530	18930	18930	18930	18930	0
201	20240419	171800	584654530	18930	18930	18930	18930	0
202	20240419	171700	584654530	18930	18930	18930	18930	0
203	20240419	171600	584654530	18930	18930	18930	18930	0
204	20240419	171500	584654530	18930	18930	18930	18930	0
205	20240419	171400	584654530	18930	18930	18930	18930	0
206	20240419	171300	584654530	18930	18930	18930	18930	0
207	20240419	171200	584654530	18930	18930	18930	18930	0
208	20240419	171100	584654530	18930	18930	18930	18930	0
209	20240419	171000	584654530	18930	18930	18930	18930	0
210	20240419	170900	584654530	18930	18930	18930	18930	0
211	20240419	170800	584654530	18930	18930	18930	18930	0
212	20240419	170700	584654530	18930	18930	18930	18930	454
213	20240419	170600	584654530	18930	18930	18930	18930	0
214	20240419	170500	584654530	18930	18930	18930	18930	0
215	20240419	170400	584654530	18930	18930	18930	18930	0
216	20240419	170300	584654530	18930	18930	18930	18930	0
217	20240419	170200	584654530	18930	18930	18930	18930	0
218	20240419	170100	584654530	18930	18930	18930	18930	0
219	20240419	170000	584654530	18930	18930	18930	18930	0
220	20240419	165900	584654530	18930	18930	18930	18930	0
221	20240419	165800	584654530	18930	18930	18930	18930	0
222	20240419	165700	584654530	18930	18930	18930	18930	0
223	20240419	165600	584654530	18930	18930	18930	18930	0
224	20240419	165500	584654530	18930	18930	18930	18930	0
225	20240419	165400	584654530	18930	18930	18930	18930	0
226	20240419	165300	584654530	18930	18930	18930	18930	0
227	20240419	165200	584654530	18930	18930	18930	18930	0
228	20240419	165100	584654530	18930	18930	18930	18930	0
229	20240419	165000	584654530	18930	18930	18930	18930	0
230	20240419	164900	584654530	18930	18930	18930	18930	0
231	20240419	164800	584654530	18930	18930	18930	18930	0
232	20240419	164700	584654530	18930	18930	18930	18930	0
233	20240419	164600	584654530	18930	18930	18930	18930	0
234	20240419	164500	584654530	18930	18930	18930	18930	0
235	20240419	164400	584654530	18930	18930	18930	18930	0
236	20240419	164300	584654530	18930	18930	18930	18930	0
237	20240419	164200	584654530	18930	18930	18930	18930	0
238	20240419	164100	584654530	18930	18930	18930	18930	0
239	20240419	164000	584654530	18930	18930	18930	18930	0
240	20240419	163900	584654530	18930	18930	18930	18930	0
241	20240419	163800	584654530	18930	18930	18930	18930	0
242	20240419	163700	584654530	18930	18930	18930	18930	454
243	20240419	163600	584654530	18930	18930	18930	18930	0
244	20240419	163500	584654530	18930	18930	18930	18930	0
245	20240419	163400	584654530	18930	18930	18930	18930	0
246	20240419	163300	584654530	18930	18930	18930	18930	0
247	20240419	163200	584654530	18930	18930	18930	18930	0
248	20240419	163100	584654530	18930	18930	18930	18930	0
249	20240419	163000	584654530	18930	18930	18930	18930	0
250	20240419	162900	584654530	18930	18930	18930	18930	0
251	20240419	162800	584654530	18930	18930	18930	18930	0
252	20240419	162700	584654530	18930	18930	18930	18930	0
253	20240419	162600	584654530	18930	18930	18930	18930	0
254	20240419	162500	584654530	18930	18930	18930	18930	0
255	20240419	162400	584654530	18930	18930	18930	18930	0
256	20240419	162300	584654530	18930	18930	18930	18930	0
257	20240419	162200	584654530	18930	18930	18930	18930	0
258	20240419	162100	584654530	18930	18930	18930	18930	0
259	20240419	162000	584654530	18930	18930	18930	18930	0
260	20240419	161900	584654530	18930	18930	18930	18930	0
261	20240419	161800	584654530	18930	18930	18930	18930	0
262	20240419	161700	584654530	18930	18930	18930	18930	0
263	20240419	161600	584654530	18930	18930	18930	18930	0
264	20240419	161500	584654530	18930	18930	18930	18930	0
265	20240419	161400	584654530	18930	18930	18930	18930	0
266	20240419	161300	584654530	18930	18930	18930	18930	0
267	20240419	161200	584654530	18930	18930	18930	18930	0
268	20240419	161100	584654530	18930	18930	18930	18930	0
269	20240419	161000	584654530	18930	18930	18930	18930	0
270	20240419	160900	584654530	18930	18930	18930	18930	0
271	20240419	160800	584654530	18930	18930	18930	18930	0
272	20240419	160700	584654530	18930	18930	18930	18930	454
273	20240419	160600	584654530	18930	18930	18930	18930	0
274	20240419	160500	584654530	18930	18930	18930	18930	0
275	20240419	160400	584654530	18930	18930	18930	18930	0
276	20240419	160300	584654530	18930	18930	18930	18930	0
277	20240419	160200	584654530	18930	18930	18930	18930	0
278	20240419	160100	584654530	18930	18930	18930	18930	0
279	20240419	160000	584654530	18930	18930	18930	18930	0
280	20240419	155900	584654530	18930	18930	18930	18930	0
281	20240419	155800	584654530	18930	18930	18930	18930	0
282	20240419	155700	584654530	18930	18930	18930	18930	0
283	20240419	155600	584654530	18930	18930	18930	18930	0
284	20240419	155500	584654530	18930	18930	18930	18930	0
285	20240419	155400	584654530	18930	18930	18930	18930	0
286	20240419	155300	584654530	18930	18930	18930	18930	0
287	20240419	155200	584654530	18930	18930	18930	18930	0
288	20240419	155100	584654530	18930	18930	18930	18930	0
289	20240419	155000	584654530	18930	18930	18930	18930	0
290	20240419	154900	584654530	18930	18930	18930	18930	0
291	20240419	154800	584654530	18930	18930	18930	18930	0
292	20240419	154700	584654530	18930	18930	18930	18930	0
293	20240419	154600	584654530	18930	18930	18930	18930	0
294	20240419	154500	584654530	18930	18930	18930	18930	0
295	20240419	154400	584654530	18930	18930	18930	18930	0
296	20240419	154300	584654530	18930	18930	18930	18930	0
297	20240419	154200	584654530	18930	18930	18930	18930	0
298	20240419	154100	584654530	18930	18930	18930	18930	0
299	20240419	154000	584654530	18930	18930	18930	18930	0
300	20240419	153900	584654530	18930	18930	18930	18930	0
301	20240419	153800	584654530	18930	18930	18930	18930	0
302	20240419	153700	584654530	18930	18930	18930	18930	454
303	20240419	153600	584654530	18930	18930	18930	18930	0
304	20240419	153500	584654530	18930	18930	18930	18930	0
305	20240419	153400	584654530	18930	18930	18930	18930	0
306	20240419	153300	584654530	18930	18930	18930	18930	0
307	20240419	153200	584654530	18930	18930	18930	18930	0
308	20240419	153100	584654530	18930	18930	18930	18930	0
309	20240419	153000	584654530	18930	18930	18930	18930	454
310	20240419	152900	576060310	18980	18980	18980	18980	0
311	20240419	152800	576060310	18980	18980	18980	18980	0
312	20240419	152700	576060310	18980	18980	18980	18980	0
313	20240419	152600	576060310	18980	18980	18980	18980	0
314	20240419	152500	576060310	18980	18980	18980	18980	0
315	20240419	152400	576060310	18980	18980	18980	18980	0
316	20240419	152300	576060310	18980	18980	18980	18980	0
317	20240419	152200	576060310	18980	18980	18980	18980	0
318	20240419	152100	576060310	18980	18980	18980	18980	0
319	20240419	152000	576060310	18980	18980	18980	18980	0
320	20240419	151900	576060310	18980	18850	18980	18840	105
321	20240419	151800	574074590	18850	18840	18850	18840	22
322	20240419	151700	573659990	18930	18840	18930	18840	57
323	20240419	151600	572586020	18930	18840	18930	18840	32
324	20240419	151500	571983050	18840	18850	18850	18840	18
325	20240419	151400	571643920	18930	18930	18930	18850	7
326	20240419	151300	571511810	18870	18870	18870	18870	18
327	20240419	151200	571172150	18870	18890	18890	18870	2
328	20240419	151100	571134390	18870	18870	18870	18870	82
329	20240419	151000	569587050	18840	18850	18850	18840	18
330	20240419	150900	569247760	18870	18870	18870	18870	1
331	20240419	150800	569228890	18850	18850	18850	18850	0
332	20240419	150700	569228890	18850	18870	18870	18850	39
333	20240419	150600	568493450	18870	18930	18930	18870	50
334	20240419	150500	567549890	18890	18920	18920	18890	1113
335	20240419	150400	546503520	18920	18920	18920	18920	0
336	20240419	150300	546503520	18920	18930	18930	18920	108
337	20240419	150200	544460140	18930	18910	18930	18910	38
338	20240419	150100	543741540	18910	18910	18910	18910	0
339	20240419	150000	543741540	18910	18910	18910	18910	1
340	20240419	145900	543722630	18930	18930	18930	18930	1
341	20240419	145800	543703700	18930	18930	18930	18930	0
342	20240419	145700	543703700	18930	18930	18930	18930	1
343	20240419	145600	543684770	18910	18910	18910	18910	2
344	20240419	145500	543646950	18910	18950	18950	18910	586
345	20240419	145400	532565070	18940	18940	18940	18940	0
346	20240419	145300	532565070	18940	18940	18940	18940	10
347	20240419	145200	532375670	18950	18950	18950	18950	2
348	20240419	145100	532337770	18950	18950	18950	18950	1
349	20240419	145000	532318820	18950	18950	18950	18950	7
350	20240419	144900	532186170	18950	18950	18950	18950	0
351	20240419	144800	532186170	18950	18950	18950	18950	0
352	20240419	144700	532186170	18950	18950	18950	18950	1
353	20240419	144600	532167220	18950	18950	18950	18950	4
354	20240419	144500	532091420	18950	18950	18950	18950	0
355	20240419	144400	532091420	18950	18950	18950	18950	0
356	20240419	144300	532091420	18950	18950	18950	18950	1
357	20240419	144200	532072470	18950	18950	18950	18950	2
358	20240419	144100	532034570	18950	18950	18950	18950	0
359	20240419	144000	532034570	18950	18930	18950	18910	120
360	20240419	143900	529764050	18930	18930	18930	18930	0
361	20240419	143800	529764050	18930	18930	18930	18930	5
362	20240419	143700	529669400	18930	18960	18960	18930	133
363	20240419	143600	527149810	19020	19020	19020	19020	0
364	20240419	143500	527149810	19020	19020	19020	19020	1
365	20240419	143400	527130790	19020	19020	19020	19020	0
366	20240419	143300	527130790	19020	19020	19020	19020	0
367	20240419	143200	527130790	19020	19020	19020	19020	2
368	20240419	143100	527092750	19020	19020	19020	19020	0
369	20240419	143000	527092750	19020	19020	19020	19020	6
370	20240419	142900	526978630	19020	19020	19020	19020	40
371	20240419	142800	526217830	19020	19020	19020	19020	0
372	20240419	142700	526217830	19020	19020	19020	19020	0
373	20240419	142600	526217830	19020	19020	19020	19020	1
374	20240419	142500	526198810	19020	19020	19020	19020	0
375	20240419	142400	526198810	19020	19020	19020	19020	5
376	20240419	142300	526103710	19020	19020	19020	19020	54
377	20240419	142200	525076630	19020	18980	19020	18960	301
378	20240419	142100	519366580	18970	18970	18970	18970	139
379	20240419	142000	516729750	19000	19010	19010	19000	206
380	20240419	141900	512815690	19010	19010	19010	19010	1
381	20240419	141800	512796680	19020	19020	19020	19020	1
382	20240419	141700	512777660	18980	18980	18980	18980	0
383	20240419	141600	512777660	18980	18980	18980	18980	0
384	20240419	141500	512777660	18980	18980	18980	18970	44
385	20240419	141400	511942740	18980	18980	18980	18980	0
386	20240419	141300	511942740	18980	18980	18980	18980	181
387	20240419	141200	508507360	19030	19030	19030	19030	3
388	20240419	141100	508450270	19030	19030	19030	19030	0
389	20240419	141000	508450270	19030	19030	19030	19030	116
390	20240419	140900	506242790	19030	19030	19030	19030	1
391	20240419	140800	506223760	18980	19000	19000	18980	245
392	20240419	140700	501569660	19000	19040	19040	19000	110
393	20240419	140600	499479580	19040	19020	19040	19020	112
394	20240419	140500	497348500	19020	19020	19020	19010	4
395	20240419	140400	497272430	19000	19000	19000	19000	0
396	20240419	140300	497272430	19000	19000	19000	19000	2
397	20240419	140200	497234430	19000	19020	19020	19000	22
398	20240419	140100	496816410	19000	19020	19020	19000	81
399	20240419	140000	495276790	19020	19020	19020	19020	7
400	20240419	135900	495143650	19040	19040	19040	19040	0
401	20240419	135800	495143650	19040	19040	19040	19040	1
402	20240419	135700	495124610	18950	19000	19000	18950	18
403	20240419	135600	494783040	19040	19000	19040	19000	14
404	20240419	135500	494517000	19040	19030	19040	19030	46
405	20240419	135400	493641320	19030	19030	19030	19030	3
406	20240419	135300	493584230	19030	19050	19050	19020	7
407	20240419	135200	493450930	19040	19000	19060	19000	72
408	20240419	135100	492082730	19000	18980	19000	18980	8
409	20240419	135000	491930870	18980	18950	18980	18950	58
410	20240419	134900	490831450	18960	18960	18960	18960	0
411	20240419	134800	490831450	18960	18960	18960	18960	0
412	20240419	134700	490831450	18960	18960	18960	18960	1
413	20240419	134600	490812490	18960	18960	18960	18960	300
414	20240419	134500	485124490	18960	18930	18960	18930	53
415	20240419	134400	484121170	18960	18960	18960	18960	0
416	20240419	134300	484121170	18960	18960	18960	18960	1
417	20240419	134200	484102210	18950	18950	18950	18950	3
418	20240419	134100	484045360	18950	18950	18950	18950	0
419	20240419	134000	484045360	18950	18950	18950	18950	5
420	20240419	133900	483950610	18950	18950	18950	18950	10
421	20240419	133800	483761110	18950	18950	18950	18950	1
422	20240419	133700	483742160	18910	18910	18910	18910	32
423	20240419	133600	483137040	18910	18910	18910	18910	2
424	20240419	133500	483099220	18910	18910	18910	18910	5
425	20240419	133400	483004670	18910	18910	18910	18910	29
426	20240419	133300	482456280	18910	18920	18940	18910	215
427	20240419	133200	478390460	18950	18950	18950	18950	10
428	20240419	133100	478200960	18950	18950	18950	18950	0
429	20240419	133000	478200960	18950	18950	18950	18950	6
430	20240419	132900	478087260	18950	18950	18950	18950	2
431	20240419	132800	478049360	18950	18950	18950	18950	12
432	20240419	132700	477821960	18950	18950	18950	18950	301
433	20240419	132600	472118010	18950	18950	18950	18950	1
434	20240419	132500	472099060	18950	18950	18950	18950	0
435	20240419	132400	472099060	18950	18920	18950	18920	9
436	20240419	132300	471928750	18960	18960	18960	18960	0
437	20240419	132200	471928750	18960	18960	18960	18960	2
438	20240419	132100	471890830	18960	18960	18960	18960	1
439	20240419	132000	471871870	18960	18960	18960	18960	6
440	20240419	131900	471758110	18960	18900	18960	18900	8
441	20240419	131800	471606850	18960	18960	18960	18960	0
442	20240419	131700	471606850	18960	18960	18960	18960	0
443	20240419	131600	471606850	18960	18960	18960	18960	18
444	20240419	131500	471265570	18960	18960	18960	18960	1
445	20240419	131400	471246610	18970	18970	18970	18970	0
446	20240419	131300	471246610	18970	18970	18970	18970	0
447	20240419	131200	471246610	18970	18950	18970	18950	3
448	20240419	131100	471189740	18950	18950	18950	18950	0
449	20240419	131000	471189740	18950	18980	18980	18950	307
450	20240419	130900	465369090	18980	18980	18980	18980	10
451	20240419	130800	465179290	19080	19080	19080	19080	10
452	20240419	130700	464988490	18860	18860	18860	18860	47
453	20240419	130600	464102070	18790	18850	18850	18790	21
454	20240419	130500	463707130	18870	18860	18870	18860	46
455	20240419	130400	462839410	18860	18860	18860	18860	11
456	20240419	130300	462631950	18860	18860	18860	18860	1
457	20240419	130200	462613090	18850	18850	18850	18850	51
458	20240419	130100	461651740	18850	18850	18850	18850	0
459	20240419	130000	461651740	18850	18840	18850	18830	43
460	20240419	125900	460841390	18830	18830	18830	18830	4
461	20240419	125800	460766070	18820	18820	18820	18820	24
462	20240419	125700	460314390	18820	18820	18820	18820	0
463	20240419	125600	460314390	18820	18740	18820	18740	20
464	20240419	125500	459938790	18740	18740	18740	18740	0
465	20240419	125400	459938790	18740	18740	18740	18740	1
466	20240419	125300	459920050	18810	18810	18810	18810	0
467	20240419	125200	459920050	18810	18790	18810	18790	122
468	20240419	125100	457626550	18800	18800	18800	18800	1
469	20240419	125000	457607750	18790	18790	18790	18790	7
470	20240419	124900	457476220	18790	18790	18790	18790	0
471	20240419	124800	457476220	18790	18790	18790	18790	0
472	20240419	124700	457476220	18790	18790	18790	18790	10
473	20240419	124600	457288320	18790	18790	18790	18790	1
474	20240419	124500	457269530	18790	18790	18790	18790	1
475	20240419	124400	457250740	18790	18790	18790	18790	0
476	20240419	124300	457250740	18790	18790	18790	18790	1
477	20240419	124200	457231950	18770	18770	18770	18770	2
478	20240419	124100	457194410	18770	18770	18770	18770	5
479	20240419	124000	457100560	18790	18790	18790	18790	12
480	20240419	123900	456875080	18790	18790	18790	18790	1
481	20240419	123800	456856290	18790	18790	18790	18790	0
482	20240419	123700	456856290	18790	18730	18790	18730	654
483	20240419	123600	444579810	18730	18730	18730	18730	0
484	20240419	123500	444579810	18730	18780	18790	18730	114
485	20240419	123400	442437910	18780	18790	18790	18630	133
486	20240419	123300	439943970	18790	18790	18790	18790	0
487	20240419	123200	439943970	18790	18790	18790	18790	2
488	20240419	123100	439906390	18790	18790	18790	18790	3
489	20240419	123000	439850020	18790	18720	18790	18620	200
490	20240419	122900	436117100	18730	18790	18790	18730	102
491	20240419	122800	434200640	18740	18740	18740	18740	0
492	20240419	122700	434200640	18740	18780	18780	18740	6
493	20240419	122600	434088100	18780	18780	18780	18780	0
494	20240419	122500	434088100	18780	18780	18780	18780	0
495	20240419	122400	434088100	18780	18780	18780	18780	0
496	20240419	122300	434088100	18780	18780	18780	18780	0
497	20240419	122200	434088100	18780	18780	18780	18780	2
498	20240419	122100	434050540	18780	18780	18780	18780	3
499	20240419	122000	433994200	18780	18780	18780	18780	46
500	20240419	121900	433130320	18790	18780	18790	18780	40
501	20240419	121800	432378800	18780	18780	18780	18780	0
502	20240419	121700	432378800	18780	18780	18780	18780	0
503	20240419	121600	432378800	18780	18780	18780	18660	301
504	20240419	121500	426761900	18780	18750	18780	18750	22
505	20240419	121400	426349200	18760	18760	18760	18760	100
506	20240419	121300	424473200	18760	18760	18760	18760	1
507	20240419	121200	424454440	18760	18760	18760	18760	4
508	20240419	121100	424379400	18760	18760	18760	18760	0
509	20240419	121000	424379400	18760	18760	18760	18760	8
510	20240419	120900	424229320	18760	18760	18760	18760	2
511	20240419	120800	424191800	18760	18760	18760	18760	26
512	20240419	120700	423704040	18760	18760	18760	18760	0
513	20240419	120600	423704040	18760	18760	18760	18760	30
514	20240419	120500	423141240	18760	18760	18760	18760	1
515	20240419	120400	423122480	18760	18760	18760	18760	0
516	20240419	120300	423122480	18760	18730	18760	18730	51
517	20240419	120200	422167220	18730	18650	18730	18650	345
518	20240419	120100	415729890	18650	18650	18650	18650	2
519	20240419	120000	415692590	18650	18650	18650	18650	7
520	20240419	115900	415562040	18650	18650	18650	18650	7
521	20240419	115800	415431490	18560	18590	18590	18560	69
522	20240419	115700	414150240	18650	18650	18650	18650	1
523	20240419	115600	414131590	18650	18650	18650	18650	0
524	20240419	115500	414131590	18650	18650	18650	18650	1
525	20240419	115400	414112940	18600	18600	18600	18600	0
526	20240419	115300	414112940	18600	18600	18600	18600	50
527	20240419	115200	413182940	18650	18650	18650	18650	6
528	20240419	115100	413071040	18650	18650	18650	18650	0
529	20240419	115000	413071040	18650	18650	18650	18650	11
530	20240419	114900	412865890	18600	18600	18670	18600	123
531	20240419	114800	410577820	18650	18650	18650	18650	0
532	20240419	114700	410577820	18650	18660	18660	18650	20
533	20240419	114600	410204720	18730	18650	18730	18650	184
534	20240419	114500	406773040	18730	18690	18740	18650	129
535	20240419	114400	404364260	18690	18690	18690	18690	30
536	20240419	114300	403803560	18690	18690	18690	18690	0
537	20240419	114200	403803560	18690	18710	18710	18690	466
538	20240419	114100	395091730	18700	18700	18700	18700	0
539	20240419	114000	395091730	18700	18700	18700	18700	1
540	20240419	113900	395073030	18770	18770	18770	18770	2
541	20240419	113800	395035490	18700	18700	18700	18700	1
542	20240419	113700	395016790	18700	18710	18710	18700	281
543	20240419	113600	389760200	18700	18710	18710	18700	12
544	20240419	113500	389535790	18710	18700	18710	18700	6
545	20240419	113400	389423580	18700	18760	18760	18700	78
546	20240419	113300	387964250	18790	18790	18790	18790	1
547	20240419	113200	387945460	18800	18820	18820	18710	103
548	20240419	113100	386017290	18820	18820	18820	18820	2
549	20240419	113000	385979650	18720	18820	18820	18720	21
550	20240419	112900	385585730	18710	18710	18710	18710	182
551	20240419	112800	382180510	18800	18800	18800	18800	0
552	20240419	112700	382180510	18800	18800	18800	18800	0
553	20240419	112600	382180510	18800	18810	18810	18800	2
554	20240419	112500	382142900	18810	18810	18810	18810	16
555	20240419	112400	381841940	18810	18820	18820	18700	102
556	20240419	112300	379933090	18720	18720	18720	18720	85
557	20240419	112200	378341890	18720	18750	18750	18720	265
558	20240419	112100	373380870	18750	18750	18750	18750	48
559	20240419	112000	372480870	18750	18750	18750	18750	6
560	20240419	111900	372368370	18750	18740	18750	18720	385
561	20240419	111800	365160330	18740	18750	18750	18740	8
562	20240419	111700	365010340	18750	18750	18750	18750	15
563	20240419	111600	364729090	18750	18750	18750	18750	8
564	20240419	111500	364579090	18830	18830	18830	18830	1
565	20240419	111400	364560260	18750	18750	18750	18750	55
566	20240419	111300	363529010	18840	18780	18840	18780	200
567	20240419	111200	359772950	18840	18780	18840	18780	302
568	20240419	111100	354101270	18870	18780	18870	18780	101
569	20240419	111000	352204400	18790	18870	18870	18780	112
570	20240419	110900	350099420	18870	18870	18870	18870	1
571	20240419	110800	350080550	18790	18870	18870	18790	11
572	20240419	110700	349873780	18790	18790	18790	18790	8
573	20240419	110600	349723460	18870	18870	18870	18870	1
574	20240419	110500	349704590	18870	18870	18870	18870	0
575	20240419	110400	349704590	18870	18850	18870	18790	101
576	20240419	110300	347805570	18890	18890	18890	18890	0
577	20240419	110200	347805570	18890	18890	18890	18890	0
578	20240419	110100	347805570	18890	18890	18890	18890	0
579	20240419	110000	347805570	18890	18890	18890	18890	7
580	20240419	105900	347673340	18890	18880	18890	18860	209
581	20240419	105800	343730160	18890	18930	18930	18890	69
582	20240419	105700	342426070	18950	18960	18960	18950	484
583	20240419	105600	333249490	18970	19010	19010	18970	1756
584	20240419	105500	299890140	19010	19010	19010	19010	0
585	20240419	105400	299890140	19010	19010	19010	19010	10
586	20240419	105300	299700040	19010	19010	19010	19010	467
587	20240419	105200	290822370	19010	19010	19010	19010	0
588	20240419	105100	290822370	19010	19020	19020	19010	345
589	20240419	105000	284260520	19050	19050	19050	19050	1
590	20240419	104900	284241470	19020	19020	19020	19020	109
591	20240419	104800	282168290	19020	19020	19020	19020	161
592	20240419	104700	279106070	19050	19050	19050	19050	0
593	20240419	104600	279106070	19050	19030	19050	19030	246
594	20240419	104500	274423680	19030	19030	19030	19030	0
595	20240419	104400	274423680	19030	19030	19030	19030	0
596	20240419	104300	274423680	19030	19030	19030	19030	45
597	20240419	104200	273567330	19000	19030	19030	19000	64
598	20240419	104100	272349740	19000	19000	19000	19000	300
599	20240419	104000	266649740	19040	19020	19040	19020	44
600	20240419	103900	265812250	18960	18920	18960	18920	7
601	20240419	103800	265679690	18920	18920	18920	18920	0
602	20240419	103700	265679690	18920	18920	18920	18920	0
603	20240419	103600	265679690	18920	18920	18920	18920	5
604	20240419	103500	265585090	18920	18970	18970	18920	456
605	20240419	103400	256947480	18970	18970	18970	18970	10
606	20240419	103300	256757780	19060	19010	19070	18970	1340
607	20240419	103200	231293760	19040	19040	19040	19040	0
608	20240419	103100	231293760	19040	19070	19070	19040	1544
609	20240419	103000	201862120	19110	19110	19110	19110	6
610	20240419	102900	201747460	19110	19080	19110	19080	497
611	20240419	102800	192264670	19080	19100	19100	19080	1908
612	20240419	102700	155849030	19150	19150	19150	19150	10
613	20240419	102600	155657530	19160	19160	19160	19160	0
614	20240419	102500	155657530	19160	19160	19160	19160	0
615	20240419	102400	155657530	19160	19100	19160	19100	51
616	20240419	102300	154683370	19160	19110	19160	19110	11
617	20240419	102200	154473110	19120	19160	19160	19120	20
618	20240419	102100	154090310	19160	19160	19160	19160	0
619	20240419	102000	154090310	19160	19160	19160	19160	1
620	20240419	101900	154071150	19100	19100	19100	19100	0
621	20240419	101800	154071150	19100	19160	19160	19100	2328
622	20240419	101700	109603910	19120	19120	19120	19120	0
623	20240419	101600	109603910	19120	19120	19120	19120	0
624	20240419	101500	109603910	19120	19120	19120	19120	0
625	20240419	101400	109603910	19120	19160	19160	19120	128
626	20240419	101300	107155340	19170	19240	19240	19170	4
627	20240419	101200	107078590	19160	19160	19160	19160	0
628	20240419	101100	107078590	19160	19160	19160	19160	2
629	20240419	101000	107040270	19160	19160	19160	19160	0
630	20240419	100900	107040270	19160	19260	19260	19160	126
631	20240419	100800	104616110	19260	19260	19260	19260	5
632	20240419	100700	104519810	19260	19180	19260	19180	110
633	20240419	100600	102406900	19160	19160	19160	19160	30
634	20240419	100500	101832100	19150	19150	19150	19150	0
635	20240419	100400	101832100	19150	19160	19160	19150	580
636	20240419	100300	90719510	19160	19180	19180	19160	60
637	20240419	100200	89569410	19180	19180	19180	19180	1
638	20240419	100100	89550230	19180	19180	19180	19180	0
639	20240419	100000	89550230	19180	19180	19180	19180	6
640	20240419	095900	89435150	19180	19180	19180	19180	1
641	20240419	095800	89415970	19150	19150	19150	19150	10
642	20240419	095700	89224470	19180	19130	19180	19130	7
643	20240419	095600	89090310	19130	19130	19130	19130	13
644	20240419	095500	88841620	19190	19190	19190	19190	2
645	20240419	095400	88803240	19120	19120	19190	19120	13
646	20240419	095300	88554610	19190	19190	19190	19190	0
647	20240419	095200	88554610	19190	19190	19190	19190	0
648	20240419	095100	88554610	19190	19190	19190	19190	1
649	20240419	095000	88535420	19120	19190	19190	19120	50
650	20240419	094900	87578930	19190	19190	19190	19190	0
651	20240419	094800	87578930	19190	19190	19190	19190	0
652	20240419	094700	87578930	19190	19190	19190	19190	0
653	20240419	094600	87578930	19190	19190	19190	19190	1
654	20240419	094500	87559740	19120	19120	19120	19120	4
655	20240419	094400	87483260	19190	19190	19190	19190	0
656	20240419	094300	87483260	19190	19190	19190	19190	0
657	20240419	094200	87483260	19190	19120	19200	19110	108
658	20240419	094100	85417800	19250	19250	19250	19250	0
659	20240419	094000	85417800	19250	19250	19250	19250	15
660	20240419	093900	85129050	19260	19160	19260	19110	201
661	20240419	093800	81283090	19280	19280	19280	19280	0
662	20240419	093700	81283090	19280	19280	19280	19280	0
663	20240419	093600	81283090	19280	19270	19280	19270	10
664	20240419	093500	81090300	19280	19280	19280	19280	0
665	20240419	093400	81090300	19280	19280	19280	19280	1
666	20240419	093300	81071020	19280	19290	19290	19280	2
667	20240419	093200	81032450	19180	19180	19180	19150	407
668	20240419	093100	73231930	19290	19290	19290	19290	1
669	20240419	093000	73212640	19200	19220	19220	19200	204
670	20240419	092900	69295530	19300	19280	19300	19280	101
671	20240419	092800	67347090	19280	19280	19280	19280	1
672	20240419	092700	67327810	19280	19280	19280	19280	53
673	20240419	092600	66305970	19280	19280	19280	19280	1
674	20240419	092500	66286690	19200	19200	19200	19200	0
675	20240419	092400	66286690	19200	19200	19200	19200	0
676	20240419	092300	66286690	19200	19220	19220	19200	500
677	20240419	092200	56684790	19250	19190	19250	19190	233
678	20240419	092100	52204580	19180	19180	19180	19180	127
679	20240419	092000	49768720	19180	19180	19180	19090	7
680	20240419	091900	49634550	19200	19080	19200	19080	504
681	20240419	091800	39958170	19080	19070	19080	19070	260
682	20240419	091700	34999370	19070	19000	19070	19000	23
683	20240419	091600	34562300	18970	18990	19000	18970	51
684	20240419	091500	33593510	18970	18970	18970	18970	23
685	20240419	091400	33157200	18980	18980	18980	18980	218
686	20240419	091300	29019560	18990	19020	19020	18990	538
687	20240419	091200	18797190	19020	19050	19050	19020	89
688	20240419	091100	17104050	19080	19080	19080	19050	75
689	20240419	091000	15673200	19050	19050	19050	19050	2
690	20240419	090900	15635100	19050	19050	19050	19050	7
691	20240419	090800	15501750	19080	19080	19080	19080	10
692	20240419	090700	15310950	19090	19060	19090	18980	227
693	20240419	090600	10995530	19070	19090	19090	19070	159
694	20240419	090500	7963180	19100	19150	19150	19100	205
695	20240419	090400	4041220	19150	19150	19150	19150	4
696	20240419	090300	3964620	19150	19150	19150	19150	1
697	20240419	090200	3945470	19260	19260	19260	19260	100
698	20240419	090100	2019470	19260	19260	19260	19260	1
699	20240419	090000	2000210	19160	19240	19240	19160	79