KissMeData/361390/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	205300	481162020	16030	16030	16030	16030	658
3	20240419	205200	481162020	16030	16030	16030	16030	0
4	20240419	205100	481162020	16030	16030	16030	16030	0
5	20240419	205000	481162020	16030	16030	16030	16030	0
6	20240419	204900	481162020	16030	16030	16030	16030	0
7	20240419	204800	481162020	16030	16030	16030	16030	0
8	20240419	204700	481162020	16030	16030	16030	16030	0
9	20240419	204600	481162020	16030	16030	16030	16030	0
10	20240419	204500	481162020	16030	16030	16030	16030	0
11	20240419	204400	481162020	16030	16030	16030	16030	0
12	20240419	204300	481162020	16030	16030	16030	16030	0
13	20240419	204200	481162020	16030	16030	16030	16030	0
14	20240419	204100	481162020	16030	16030	16030	16030	0
15	20240419	204000	481162020	16030	16030	16030	16030	0
16	20240419	203900	481162020	16030	16030	16030	16030	0
17	20240419	203800	481162020	16030	16030	16030	16030	0
18	20240419	203700	481162020	16030	16030	16030	16030	0
19	20240419	203600	481162020	16030	16030	16030	16030	0
20	20240419	203500	481162020	16030	16030	16030	16030	0
21	20240419	203400	481162020	16030	16030	16030	16030	0
22	20240419	203300	481162020	16030	16030	16030	16030	0
23	20240419	203200	481162020	16030	16030	16030	16030	0
24	20240419	203100	481162020	16030	16030	16030	16030	0
25	20240419	203000	481162020	16030	16030	16030	16030	0
26	20240419	202900	481162020	16030	16030	16030	16030	0
27	20240419	202800	481162020	16030	16030	16030	16030	0
28	20240419	202700	481162020	16030	16030	16030	16030	0
29	20240419	202600	481162020	16030	16030	16030	16030	0
30	20240419	202500	481162020	16030	16030	16030	16030	0
31	20240419	202400	481162020	16030	16030	16030	16030	0
32	20240419	202300	481162020	16030	16030	16030	16030	658
33	20240419	202200	481162020	16030	16030	16030	16030	0
34	20240419	202100	481162020	16030	16030	16030	16030	0
35	20240419	202000	481162020	16030	16030	16030	16030	0
36	20240419	201900	481162020	16030	16030	16030	16030	0
37	20240419	201800	481162020	16030	16030	16030	16030	0
38	20240419	201700	481162020	16030	16030	16030	16030	0
39	20240419	201600	481162020	16030	16030	16030	16030	0
40	20240419	201500	481162020	16030	16030	16030	16030	0
41	20240419	201400	481162020	16030	16030	16030	16030	0
42	20240419	201300	481162020	16030	16030	16030	16030	0
43	20240419	201200	481162020	16030	16030	16030	16030	0
44	20240419	201100	481162020	16030	16030	16030	16030	0
45	20240419	201000	481162020	16030	16030	16030	16030	0
46	20240419	200900	481162020	16030	16030	16030	16030	0
47	20240419	200800	481162020	16030	16030	16030	16030	0
48	20240419	200700	481162020	16030	16030	16030	16030	0
49	20240419	200600	481162020	16030	16030	16030	16030	0
50	20240419	200500	481162020	16030	16030	16030	16030	0
51	20240419	200400	481162020	16030	16030	16030	16030	0
52	20240419	200300	481162020	16030	16030	16030	16030	0
53	20240419	200200	481162020	16030	16030	16030	16030	0
54	20240419	200100	481162020	16030	16030	16030	16030	0
55	20240419	200000	481162020	16030	16030	16030	16030	0
56	20240419	195900	481162020	16030	16030	16030	16030	0
57	20240419	195800	481162020	16030	16030	16030	16030	0
58	20240419	195700	481162020	16030	16030	16030	16030	0
59	20240419	195600	481162020	16030	16030	16030	16030	0
60	20240419	195500	481162020	16030	16030	16030	16030	0
61	20240419	195400	481162020	16030	16030	16030	16030	0
62	20240419	195300	481162020	16030	16030	16030	16030	658
63	20240419	195200	481162020	16030	16030	16030	16030	0
64	20240419	195100	481162020	16030	16030	16030	16030	0
65	20240419	195000	481162020	16030	16030	16030	16030	0
66	20240419	194900	481162020	16030	16030	16030	16030	0
67	20240419	194800	481162020	16030	16030	16030	16030	0
68	20240419	194700	481162020	16030	16030	16030	16030	0
69	20240419	194600	481162020	16030	16030	16030	16030	0
70	20240419	194500	481162020	16030	16030	16030	16030	0
71	20240419	194400	481162020	16030	16030	16030	16030	0
72	20240419	194300	481162020	16030	16030	16030	16030	0
73	20240419	194200	481162020	16030	16030	16030	16030	0
74	20240419	194100	481162020	16030	16030	16030	16030	0
75	20240419	194000	481162020	16030	16030	16030	16030	0
76	20240419	193900	481162020	16030	16030	16030	16030	0
77	20240419	193800	481162020	16030	16030	16030	16030	0
78	20240419	193700	481162020	16030	16030	16030	16030	0
79	20240419	193600	481162020	16030	16030	16030	16030	0
80	20240419	193500	481162020	16030	16030	16030	16030	0
81	20240419	193400	481162020	16030	16030	16030	16030	0
82	20240419	193300	481162020	16030	16030	16030	16030	0
83	20240419	193200	481162020	16030	16030	16030	16030	0
84	20240419	193100	481162020	16030	16030	16030	16030	0
85	20240419	193000	481162020	16030	16030	16030	16030	0
86	20240419	192900	481162020	16030	16030	16030	16030	0
87	20240419	192800	481162020	16030	16030	16030	16030	0
88	20240419	192700	481162020	16030	16030	16030	16030	0
89	20240419	192600	481162020	16030	16030	16030	16030	0
90	20240419	192500	481162020	16030	16030	16030	16030	0
91	20240419	192400	481162020	16030	16030	16030	16030	0
92	20240419	192300	481162020	16030	16030	16030	16030	658
93	20240419	192200	481162020	16030	16030	16030	16030	0
94	20240419	192100	481162020	16030	16030	16030	16030	0
95	20240419	192000	481162020	16030	16030	16030	16030	0
96	20240419	191900	481162020	16030	16030	16030	16030	0
97	20240419	191800	481162020	16030	16030	16030	16030	0
98	20240419	191700	481162020	16030	16030	16030	16030	0
99	20240419	191600	481162020	16030	16030	16030	16030	0
100	20240419	191500	481162020	16030	16030	16030	16030	0
101	20240419	191400	481162020	16030	16030	16030	16030	0
102	20240419	191300	481162020	16030	16030	16030	16030	0
103	20240419	191200	481162020	16030	16030	16030	16030	0
104	20240419	191100	481162020	16030	16030	16030	16030	0
105	20240419	191000	481162020	16030	16030	16030	16030	0
106	20240419	190900	481162020	16030	16030	16030	16030	0
107	20240419	190800	481162020	16030	16030	16030	16030	0
108	20240419	190700	481162020	16030	16030	16030	16030	0
109	20240419	190600	481162020	16030	16030	16030	16030	0
110	20240419	190500	481162020	16030	16030	16030	16030	0
111	20240419	190400	481162020	16030	16030	16030	16030	0
112	20240419	190300	481162020	16030	16030	16030	16030	0
113	20240419	190200	481162020	16030	16030	16030	16030	0
114	20240419	190100	481162020	16030	16030	16030	16030	0
115	20240419	190000	481162020	16030	16030	16030	16030	0
116	20240419	185900	481162020	16030	16030	16030	16030	0
117	20240419	185800	481162020	16030	16030	16030	16030	0
118	20240419	185700	481162020	16030	16030	16030	16030	0
119	20240419	185600	481162020	16030	16030	16030	16030	0
120	20240419	185500	481162020	16030	16030	16030	16030	0
121	20240419	185400	481162020	16030	16030	16030	16030	0
122	20240419	185300	481162020	16030	16030	16030	16030	658
123	20240419	185200	481162020	16030	16030	16030	16030	0
124	20240419	185100	481162020	16030	16030	16030	16030	0
125	20240419	185000	481162020	16030	16030	16030	16030	0
126	20240419	184900	481162020	16030	16030	16030	16030	0
127	20240419	184800	481162020	16030	16030	16030	16030	0
128	20240419	184700	481162020	16030	16030	16030	16030	0
129	20240419	184600	481162020	16030	16030	16030	16030	0
130	20240419	184500	481162020	16030	16030	16030	16030	0
131	20240419	184400	481162020	16030	16030	16030	16030	0
132	20240419	184300	481162020	16030	16030	16030	16030	0
133	20240419	184200	481162020	16030	16030	16030	16030	0
134	20240419	184100	481162020	16030	16030	16030	16030	0
135	20240419	184000	481162020	16030	16030	16030	16030	0
136	20240419	183900	481162020	16030	16030	16030	16030	0
137	20240419	183800	481162020	16030	16030	16030	16030	0
138	20240419	183700	481162020	16030	16030	16030	16030	0
139	20240419	183600	481162020	16030	16030	16030	16030	0
140	20240419	183500	481162020	16030	16030	16030	16030	0
141	20240419	183400	481162020	16030	16030	16030	16030	0
142	20240419	183300	481162020	16030	16030	16030	16030	0
143	20240419	183200	481162020	16030	16030	16030	16030	0
144	20240419	183100	481162020	16030	16030	16030	16030	0
145	20240419	183000	481162020	16030	16030	16030	16030	0
146	20240419	182900	481162020	16030	16030	16030	16030	0
147	20240419	182800	481162020	16030	16030	16030	16030	0
148	20240419	182700	481162020	16030	16030	16030	16030	0
149	20240419	182600	481162020	16030	16030	16030	16030	0
150	20240419	182500	481162020	16030	16030	16030	16030	0
151	20240419	182400	481162020	16030	16030	16030	16030	0
152	20240419	182300	481162020	16030	16030	16030	16030	658
153	20240419	182200	481162020	16030	16030	16030	16030	0
154	20240419	182100	481162020	16030	16030	16030	16030	0
155	20240419	182000	481162020	16030	16030	16030	16030	0
156	20240419	181900	481162020	16030	16030	16030	16030	0
157	20240419	181800	481162020	16030	16030	16030	16030	0
158	20240419	181700	481162020	16030	16030	16030	16030	0
159	20240419	181600	481162020	16030	16030	16030	16030	0
160	20240419	181500	481162020	16030	16030	16030	16030	0
161	20240419	181400	481162020	16030	16030	16030	16030	0
162	20240419	181300	481162020	16030	16030	16030	16030	0
163	20240419	181200	481162020	16030	16030	16030	16030	0
164	20240419	181100	481162020	16030	16030	16030	16030	0
165	20240419	181000	481162020	16030	16030	16030	16030	0
166	20240419	180900	481162020	16030	16030	16030	16030	0
167	20240419	180800	481162020	16030	16030	16030	16030	0
168	20240419	180700	481162020	16030	16030	16030	16030	0
169	20240419	180600	481162020	16030	16030	16030	16030	0
170	20240419	180500	481162020	16030	16030	16030	16030	0
171	20240419	180400	481162020	16030	16030	16030	16030	0
172	20240419	180300	481162020	16030	16030	16030	16030	0
173	20240419	180200	481162020	16030	16030	16030	16030	0
174	20240419	180100	481162020	16030	16030	16030	16030	0
175	20240419	180000	481162020	16030	16030	16030	16030	0
176	20240419	175900	481162020	16030	16030	16030	16030	0
177	20240419	175800	481162020	16030	16030	16030	16030	0
178	20240419	175700	481162020	16030	16030	16030	16030	0
179	20240419	175600	481162020	16030	16030	16030	16030	0
180	20240419	175500	481162020	16030	16030	16030	16030	0
181	20240419	175400	481162020	16030	16030	16030	16030	0
182	20240419	175300	481162020	16030	16030	16030	16030	658
183	20240419	175200	481162020	16030	16030	16030	16030	0
184	20240419	175100	481162020	16030	16030	16030	16030	0
185	20240419	175000	481162020	16030	16030	16030	16030	0
186	20240419	174900	481162020	16030	16030	16030	16030	0
187	20240419	174800	481162020	16030	16030	16030	16030	0
188	20240419	174700	481162020	16030	16030	16030	16030	0
189	20240419	174600	481162020	16030	16030	16030	16030	0
190	20240419	174500	481162020	16030	16030	16030	16030	0
191	20240419	174400	481162020	16030	16030	16030	16030	0
192	20240419	174300	481162020	16030	16030	16030	16030	0
193	20240419	174200	481162020	16030	16030	16030	16030	0
194	20240419	174100	481162020	16030	16030	16030	16030	0
195	20240419	174000	481162020	16030	16030	16030	16030	0
196	20240419	173900	481162020	16030	16030	16030	16030	0
197	20240419	173800	481162020	16030	16030	16030	16030	0
198	20240419	173700	481162020	16030	16030	16030	16030	0
199	20240419	173600	481162020	16030	16030	16030	16030	0
200	20240419	173500	481162020	16030	16030	16030	16030	0
201	20240419	173400	481162020	16030	16030	16030	16030	0
202	20240419	173300	481162020	16030	16030	16030	16030	0
203	20240419	173200	481162020	16030	16030	16030	16030	0
204	20240419	173100	481162020	16030	16030	16030	16030	0
205	20240419	173000	481162020	16030	16030	16030	16030	0
206	20240419	172900	481162020	16030	16030	16030	16030	0
207	20240419	172800	481162020	16030	16030	16030	16030	0
208	20240419	172700	481162020	16030	16030	16030	16030	0
209	20240419	172600	481162020	16030	16030	16030	16030	0
210	20240419	172500	481162020	16030	16030	16030	16030	0
211	20240419	172400	481162020	16030	16030	16030	16030	0
212	20240419	172300	481162020	16030	16030	16030	16030	658
213	20240419	172200	481162020	16030	16030	16030	16030	0
214	20240419	172100	481162020	16030	16030	16030	16030	0
215	20240419	172000	481162020	16030	16030	16030	16030	0
216	20240419	171900	481162020	16030	16030	16030	16030	0
217	20240419	171800	481162020	16030	16030	16030	16030	0
218	20240419	171700	481162020	16030	16030	16030	16030	0
219	20240419	171600	481162020	16030	16030	16030	16030	0
220	20240419	171500	481162020	16030	16030	16030	16030	0
221	20240419	171400	481162020	16030	16030	16030	16030	0
222	20240419	171300	481162020	16030	16030	16030	16030	0
223	20240419	171200	481162020	16030	16030	16030	16030	0
224	20240419	171100	481162020	16030	16030	16030	16030	0
225	20240419	171000	481162020	16030	16030	16030	16030	0
226	20240419	170900	481162020	16030	16030	16030	16030	0
227	20240419	170800	481162020	16030	16030	16030	16030	0
228	20240419	170700	481162020	16030	16030	16030	16030	0
229	20240419	170600	481162020	16030	16030	16030	16030	0
230	20240419	170500	481162020	16030	16030	16030	16030	0
231	20240419	170400	481162020	16030	16030	16030	16030	0
232	20240419	170300	481162020	16030	16030	16030	16030	0
233	20240419	170200	481162020	16030	16030	16030	16030	0
234	20240419	170100	481162020	16030	16030	16030	16030	0
235	20240419	170000	481162020	16030	16030	16030	16030	0
236	20240419	165900	481162020	16030	16030	16030	16030	0
237	20240419	165800	481162020	16030	16030	16030	16030	0
238	20240419	165700	481162020	16030	16030	16030	16030	0
239	20240419	165600	481162020	16030	16030	16030	16030	0
240	20240419	165500	481162020	16030	16030	16030	16030	0
241	20240419	165400	481162020	16030	16030	16030	16030	0
242	20240419	165300	481162020	16030	16030	16030	16030	658
243	20240419	165200	481162020	16030	16030	16030	16030	0
244	20240419	165100	481162020	16030	16030	16030	16030	0
245	20240419	165000	481162020	16030	16030	16030	16030	0
246	20240419	164900	481162020	16030	16030	16030	16030	0
247	20240419	164800	481162020	16030	16030	16030	16030	0
248	20240419	164700	481162020	16030	16030	16030	16030	0
249	20240419	164600	481162020	16030	16030	16030	16030	0
250	20240419	164500	481162020	16030	16030	16030	16030	0
251	20240419	164400	481162020	16030	16030	16030	16030	0
252	20240419	164300	481162020	16030	16030	16030	16030	0
253	20240419	164200	481162020	16030	16030	16030	16030	0
254	20240419	164100	481162020	16030	16030	16030	16030	0
255	20240419	164000	481162020	16030	16030	16030	16030	0
256	20240419	163900	481162020	16030	16030	16030	16030	0
257	20240419	163800	481162020	16030	16030	16030	16030	0
258	20240419	163700	481162020	16030	16030	16030	16030	0
259	20240419	163600	481162020	16030	16030	16030	16030	0
260	20240419	163500	481162020	16030	16030	16030	16030	0
261	20240419	163400	481162020	16030	16030	16030	16030	0
262	20240419	163300	481162020	16030	16030	16030	16030	0
263	20240419	163200	481162020	16030	16030	16030	16030	0
264	20240419	163100	481162020	16030	16030	16030	16030	0
265	20240419	163000	481162020	16030	16030	16030	16030	0
266	20240419	162900	481162020	16030	16030	16030	16030	0
267	20240419	162800	481162020	16030	16030	16030	16030	0
268	20240419	162700	481162020	16030	16030	16030	16030	0
269	20240419	162600	481162020	16030	16030	16030	16030	0
270	20240419	162500	481162020	16030	16030	16030	16030	0
271	20240419	162400	481162020	16030	16030	16030	16030	0
272	20240419	162300	481162020	16030	16030	16030	16030	658
273	20240419	162200	481162020	16030	16030	16030	16030	0
274	20240419	162100	481162020	16030	16030	16030	16030	0
275	20240419	162000	481162020	16030	16030	16030	16030	0
276	20240419	161900	481162020	16030	16030	16030	16030	0
277	20240419	161800	481162020	16030	16030	16030	16030	0
278	20240419	161700	481162020	16030	16030	16030	16030	0
279	20240419	161600	481162020	16030	16030	16030	16030	0
280	20240419	161500	481162020	16030	16030	16030	16030	0
281	20240419	161400	481162020	16030	16030	16030	16030	0
282	20240419	161300	481162020	16030	16030	16030	16030	0
283	20240419	161200	481162020	16030	16030	16030	16030	0
284	20240419	161100	481162020	16030	16030	16030	16030	0
285	20240419	161000	481162020	16030	16030	16030	16030	0
286	20240419	160900	481162020	16030	16030	16030	16030	0
287	20240419	160800	481162020	16030	16030	16030	16030	0
288	20240419	160700	481162020	16030	16030	16030	16030	0
289	20240419	160600	481162020	16030	16030	16030	16030	0
290	20240419	160500	481162020	16030	16030	16030	16030	0
291	20240419	160400	481162020	16030	16030	16030	16030	0
292	20240419	160300	481162020	16030	16030	16030	16030	0
293	20240419	160200	481162020	16030	16030	16030	16030	0
294	20240419	160100	481162020	16030	16030	16030	16030	0
295	20240419	160000	481162020	16030	16030	16030	16030	0
296	20240419	155900	481162020	16030	16030	16030	16030	0
297	20240419	155800	481162020	16030	16030	16030	16030	0
298	20240419	155700	481162020	16030	16030	16030	16030	0
299	20240419	155600	481162020	16030	16030	16030	16030	0
300	20240419	155500	481162020	16030	16030	16030	16030	0
301	20240419	155400	481162020	16030	16030	16030	16030	0
302	20240419	155300	481162020	16030	16030	16030	16030	658
303	20240419	155200	481162020	16030	16030	16030	16030	0
304	20240419	155100	481162020	16030	16030	16030	16030	0
305	20240419	155000	481162020	16030	16030	16030	16030	0
306	20240419	154900	481162020	16030	16030	16030	16030	0
307	20240419	154800	481162020	16030	16030	16030	16030	0
308	20240419	154700	481162020	16030	16030	16030	16030	0
309	20240419	154600	481162020	16030	16030	16030	16030	0
310	20240419	154500	481162020	16030	16030	16030	16030	0
311	20240419	154400	481162020	16030	16030	16030	16030	0
312	20240419	154300	481162020	16030	16030	16030	16030	0
313	20240419	154200	481162020	16030	16030	16030	16030	0
314	20240419	154100	481162020	16030	16030	16030	16030	0
315	20240419	154000	481162020	16030	16030	16030	16030	0
316	20240419	153900	481162020	16030	16030	16030	16030	0
317	20240419	153800	481162020	16030	16030	16030	16030	0
318	20240419	153700	481162020	16030	16030	16030	16030	0
319	20240419	153600	481162020	16030	16030	16030	16030	0
320	20240419	153500	481162020	16030	16030	16030	16030	0
321	20240419	153400	481162020	16030	16030	16030	16030	0
322	20240419	153300	481162020	16030	16030	16030	16030	0
323	20240419	153200	481162020	16030	16030	16030	16030	0
324	20240419	153100	481162020	16030	16030	16030	16030	0
325	20240419	153000	481162020	16030	16030	16030	16030	658
326	20240419	152900	470614280	16030	16030	16030	16030	0
327	20240419	152800	470614280	16030	16030	16030	16030	0
328	20240419	152700	470614280	16030	16030	16030	16030	0
329	20240419	152600	470614280	16030	16030	16030	16030	0
330	20240419	152500	470614280	16030	16030	16030	16030	0
331	20240419	152400	470614280	16030	16030	16030	16030	0
332	20240419	152300	470614280	16030	16030	16030	16030	0
333	20240419	152200	470614280	16030	16030	16030	16030	0
334	20240419	152100	470614280	16030	16030	16030	16030	0
335	20240419	152000	470614280	16030	16030	16030	16030	0
336	20240419	151900	470614280	16030	16150	16150	16030	307
337	20240419	151800	465664090	16130	16140	16150	16130	162
338	20240419	151700	463049470	16140	16140	16140	16130	37
339	20240419	151600	462452640	16130	16130	16130	16130	157
340	20240419	151500	459920230	16130	16130	16130	16130	105
341	20240419	151400	458226580	16140	16140	16140	16140	0
342	20240419	151300	458226580	16140	16140	16140	16140	0
343	20240419	151200	458226580	16140	16140	16140	16140	9
344	20240419	151100	458081320	16140	16140	16140	16140	45
345	20240419	151000	457355020	16140	16140	16140	16140	0
346	20240419	150900	457355020	16140	16120	16140	16120	8
347	20240419	150800	457225960	16050	16060	16060	16050	23
348	20240419	150700	456856750	16050	16050	16050	16050	0
349	20240419	150600	456856750	16050	16120	16120	16050	40
350	20240419	150500	456212160	16120	16120	16120	16120	9
351	20240419	150400	456067080	16120	16090	16120	16090	50
352	20240419	150300	455261680	16100	16100	16100	16100	0
353	20240419	150200	455261680	16100	16100	16100	16100	67
354	20240419	150100	454182980	16100	16100	16100	16100	10
355	20240419	150000	454021980	16120	16120	16120	16120	3
356	20240419	145900	453973620	16140	16110	16140	16110	11
357	20240419	145800	453796140	16110	16090	16110	16090	83
358	20240419	145700	452459670	16090	16090	16090	16090	0
359	20240419	145600	452459670	16090	16090	16090	16090	10
360	20240419	145500	452298770	16070	16070	16070	16070	7
361	20240419	145400	452186280	16090	16090	16090	16090	0
362	20240419	145300	452186280	16090	16090	16090	16090	1
363	20240419	145200	452170190	16090	16090	16090	16090	17
364	20240419	145100	451896660	16090	16090	16090	16090	0
365	20240419	145000	451896660	16090	16090	16090	16090	10
366	20240419	144900	451735760	16100	16100	16100	16100	105
367	20240419	144800	450045260	16100	16100	16100	16100	806
368	20240419	144700	437068660	16100	16100	16100	16100	0
369	20240419	144600	437068660	16100	16100	16100	16100	8
370	20240419	144500	436939860	16090	16090	16090	16090	0
371	20240419	144400	436939860	16090	16090	16090	16090	1
372	20240419	144300	436923770	16090	16090	16090	16090	82
373	20240419	144200	435604390	16090	16090	16090	16090	10
374	20240419	144100	435443490	16090	16090	16090	16090	0
375	20240419	144000	435443490	16090	16090	16090	16090	0
376	20240419	143900	435443490	16090	16090	16090	16090	8
377	20240419	143800	435314770	16090	16090	16090	16090	0
378	20240419	143700	435314770	16090	16090	16090	16090	0
379	20240419	143600	435314770	16090	16080	16090	16080	139
380	20240419	143500	433078700	16080	16080	16080	16080	52
381	20240419	143400	432242540	16080	16080	16080	16080	0
382	20240419	143300	432242540	16080	16080	16080	16080	8
383	20240419	143200	432113900	16090	16090	16090	16090	0
384	20240419	143100	432113900	16090	16090	16090	16090	0
385	20240419	143000	432113900	16090	16090	16090	16090	0
386	20240419	142900	432113900	16090	16090	16090	16090	9
387	20240419	142800	431969090	16090	16090	16090	16090	0
388	20240419	142700	431969090	16090	16090	16090	16090	0
389	20240419	142600	431969090	16090	16090	16090	16090	30
390	20240419	142500	431486390	16090	16090	16090	16090	0
391	20240419	142400	431486390	16090	16090	16090	16090	6
392	20240419	142300	431389850	16090	16090	16090	16090	3
393	20240419	142200	431341580	16090	16090	16090	16090	0
394	20240419	142100	431341580	16090	16090	16090	16090	0
395	20240419	142000	431341580	16090	16090	16090	16090	0
396	20240419	141900	431341580	16090	16090	16090	16090	8
397	20240419	141800	431212860	16100	16100	16100	16100	2
398	20240419	141700	431180660	16100	16100	16100	16100	3
399	20240419	141600	431132360	16110	16090	16110	16090	201
400	20240419	141500	427894270	16100	16100	16100	16100	0
401	20240419	141400	427894270	16100	16100	16100	16100	1
402	20240419	141300	427878170	16100	16100	16100	16100	55
403	20240419	141200	426992670	16090	16090	16090	16090	0
404	20240419	141100	426992670	16090	16090	16090	16090	0
405	20240419	141000	426992670	16090	16090	16090	16090	41
406	20240419	140900	426332980	16010	16010	16010	16010	0
407	20240419	140800	426332980	16010	16010	16010	16010	14
408	20240419	140700	426108840	16100	16100	16100	16100	3
409	20240419	140600	426060540	16110	16110	16110	16110	9
410	20240419	140500	425915550	16100	16010	16100	16010	550
411	20240419	140400	417065050	16010	16010	16010	16010	1
412	20240419	140300	417049040	16100	16100	16100	16100	8
413	20240419	140200	416920240	16010	16010	16010	16010	0
414	20240419	140100	416920240	16010	16080	16080	16010	330
415	20240419	140000	411625570	16100	16100	16100	16100	9
416	20240419	135900	411480670	16090	16090	16090	16090	0
417	20240419	135800	411480670	16090	16090	16090	16090	12
418	20240419	135700	411287590	16100	16100	16100	16100	0
419	20240419	135600	411287590	16100	16100	16100	16100	8
420	20240419	135500	411158790	16090	16090	16090	16090	69
421	20240419	135400	410048580	16100	16100	16100	16100	0
422	20240419	135300	410048580	16100	16100	16100	16100	9
423	20240419	135200	409903680	16100	16100	16100	16100	0
424	20240419	135100	409903680	16100	16100	16100	16100	11
425	20240419	135000	409726580	16100	16100	16100	16100	8
426	20240419	134900	409597780	16100	16100	16100	16100	0
427	20240419	134800	409597780	16100	16100	16100	16100	0
428	20240419	134700	409597780	16100	16100	16100	16100	0
429	20240419	134600	409597780	16100	16100	16100	16100	9
430	20240419	134500	409452880	16100	16100	16100	16100	3
431	20240419	134400	409404580	16100	16100	16100	16100	0
432	20240419	134300	409404580	16100	16100	16100	16100	8
433	20240419	134200	409275780	16100	16100	16100	16100	1
434	20240419	134100	409259680	16100	16100	16100	16100	0
435	20240419	134000	409259680	16100	16100	16100	16100	9
436	20240419	133900	409114780	16100	16100	16100	16100	0
437	20240419	133800	409114780	16100	16100	16100	16100	0
438	20240419	133700	409114780	16100	16100	16100	16100	9
439	20240419	133600	408969880	16100	16100	16100	16100	2
440	20240419	133500	408937680	16100	16100	16100	16100	2
441	20240419	133400	408905480	16100	16100	16100	16100	0
442	20240419	133300	408905480	16100	16100	16100	16100	8
443	20240419	133200	408776680	16100	16100	16100	16100	0
444	20240419	133100	408776680	16100	16100	16100	16100	0
445	20240419	133000	408776680	16100	16090	16100	16090	59
446	20240419	132900	407827280	16090	16090	16090	16090	0
447	20240419	132800	407827280	16090	16090	16090	16090	0
448	20240419	132700	407827280	16090	16090	16090	16090	128
449	20240419	132600	405767760	16080	16080	16080	16080	0
450	20240419	132500	405767760	16080	16080	16080	16080	0
451	20240419	132400	405767760	16080	16090	16090	16080	70
452	20240419	132300	404641660	16090	16090	16090	16090	9
453	20240419	132200	404496850	16090	16090	16090	16090	0
454	20240419	132100	404496850	16090	16090	16090	16090	0
455	20240419	132000	404496850	16090	16090	16090	16090	9
456	20240419	131900	404352040	16090	16090	16090	16090	0
457	20240419	131800	404352040	16090	16090	16090	16090	0
458	20240419	131700	404352040	16090	16090	16090	16090	14
459	20240419	131600	404126780	16080	16090	16090	16080	36
460	20240419	131500	403547850	16090	16090	16090	16090	0
461	20240419	131400	403547850	16090	16090	16090	16090	8
462	20240419	131300	403419130	16090	16090	16090	16090	0
463	20240419	131200	403419130	16090	16090	16090	16090	30
464	20240419	131100	402936430	16100	16100	16100	16100	3
465	20240419	131000	402888130	16100	16100	16100	16100	9
466	20240419	130900	402743230	16100	16100	16100	16100	15
467	20240419	130800	402501730	16100	16100	16100	16100	10
468	20240419	130700	402340730	16090	16090	16090	16090	31
469	20240419	130600	401841940	16080	16080	16080	16080	64
470	20240419	130500	400812820	16070	16070	16070	16070	0
471	20240419	130400	400812820	16070	16070	16070	16070	81
472	20240419	130300	399511150	16070	16070	16070	16070	505
473	20240419	130200	391395800	16070	16070	16070	16070	0
474	20240419	130100	391395800	16070	16070	16070	16070	0
475	20240419	130000	391395800	16070	16070	16070	16070	9
476	20240419	125900	391251170	16060	16070	16070	16060	27
477	20240419	125800	390817440	16070	16070	16070	16070	429
478	20240419	125700	383923410	16070	16050	16070	16050	191
479	20240419	125600	380857080	16050	16050	16050	16050	0
480	20240419	125500	380857080	16050	16050	16050	16050	1
481	20240419	125400	380841030	16050	16050	16050	16050	10
482	20240419	125300	380680530	16050	16050	16050	16050	35
483	20240419	125200	380118780	16000	16000	16000	16000	0
484	20240419	125100	380118780	16000	15990	16000	15990	191
485	20240419	125000	377063280	15990	15990	15990	15990	0
486	20240419	124900	377063280	15990	15990	15990	15990	29
487	20240419	124800	376599570	16000	16000	16000	16000	0
488	20240419	124700	376599570	16000	16000	16000	16000	109
489	20240419	124600	374855570	16010	16010	16010	16010	0
490	20240419	124500	374855570	16010	16010	16010	16010	10
491	20240419	124400	374695470	16010	16010	16010	16010	34
492	20240419	124300	374151130	16010	16010	16010	16010	1
493	20240419	124200	374135120	16010	16010	16010	16010	0
494	20240419	124100	374135120	16010	16000	16010	16000	34
495	20240419	124000	373590980	16000	16000	16000	16000	7
496	20240419	123900	373478980	16010	16010	16010	16010	0
497	20240419	123800	373478980	16010	16010	16010	16010	1
498	20240419	123700	373462970	16050	16050	16050	16050	8
499	20240419	123600	373334570	16050	16050	16050	16050	0
500	20240419	123500	373334570	16050	16050	16050	16050	0
501	20240419	123400	373334570	16050	16050	16050	16050	14
502	20240419	123300	373109870	16000	16000	16000	16000	0
503	20240419	123200	373109870	16000	16000	16000	16000	1
504	20240419	123100	373093870	16050	16050	16050	16050	8
505	20240419	123000	372965470	16050	16050	16050	16050	0
506	20240419	122900	372965470	16050	16050	16050	16050	0
507	20240419	122800	372965470	16050	16050	16050	16050	9
508	20240419	122700	372821020	16050	16050	16050	16050	0
509	20240419	122600	372821020	16050	16050	16050	16050	0
510	20240419	122500	372821020	16050	16030	16050	15990	131
511	20240419	122400	370726190	16030	16030	16030	16030	8
512	20240419	122300	370597950	16060	16060	16060	16060	0
513	20240419	122200	370597950	16060	16060	16060	16060	0
514	20240419	122100	370597950	16060	16060	16060	16060	8
515	20240419	122000	370469470	16070	16070	16070	16070	70
516	20240419	121900	369344570	16070	16070	16070	16070	0
517	20240419	121800	369344570	16070	16070	16070	16070	9
518	20240419	121700	369199940	16080	16080	16080	16080	0
519	20240419	121600	369199940	16080	16080	16080	16080	0
520	20240419	121500	369199940	16080	16080	16080	16080	0
521	20240419	121400	369199940	16080	15990	16080	15990	1822
522	20240419	121300	340061660	15990	15980	16000	15980	2301
523	20240419	121200	303267750	15990	15990	15990	15990	0
524	20240419	121100	303267750	15990	15990	15990	15990	9
525	20240419	121000	303123840	15990	15990	15990	15990	7
526	20240419	120900	303011910	15990	15990	15990	15990	0
527	20240419	120800	303011910	15990	15990	15990	15990	8
528	20240419	120700	302883990	15990	15980	15990	15980	217
529	20240419	120600	299415320	15970	15950	15970	15950	103
530	20240419	120500	297771610	15970	15970	15970	15970	15
531	20240419	120400	297532060	15970	15970	15970	15970	10
532	20240419	120300	297372360	15970	15970	15970	15970	2
533	20240419	120200	297340420	15970	15970	15970	15970	2
534	20240419	120100	297308480	15970	15970	15970	15970	136
535	20240419	120000	295136560	15970	15970	15970	15970	0
536	20240419	115900	295136560	15970	15970	15970	15970	0
537	20240419	115800	295136560	15970	15970	15970	15970	9
538	20240419	115700	294992830	15970	15970	15970	15970	10
539	20240419	115600	294833130	15970	15970	15970	15970	0
540	20240419	115500	294833130	15970	15940	15970	15940	9
541	20240419	115400	294689490	15940	15940	15940	15940	1
542	20240419	115300	294673550	15980	15940	15980	15940	64
543	20240419	115200	293653020	15960	15960	15960	15960	2
544	20240419	115100	293621100	15960	15960	15960	15960	9
545	20240419	115000	293477460	15970	15970	15970	15970	0
546	20240419	114900	293477460	15970	15970	15980	15970	19
547	20240419	114800	293174020	15970	15970	15970	15970	10
548	20240419	114700	293014320	15980	15980	15980	15980	0
549	20240419	114600	293014320	15980	15980	15980	15980	0
550	20240419	114500	293014320	15980	15980	15980	15980	31
551	20240419	114400	292518940	15990	15990	15990	15990	0
552	20240419	114300	292518940	15990	15980	15990	15980	30
553	20240419	114200	292039250	15980	15980	15980	15980	9
554	20240419	114100	291895430	16000	16000	16000	16000	0
555	20240419	114000	291895430	16000	16000	16000	16000	2
556	20240419	113900	291863430	16000	15940	16000	15890	1063
557	20240419	113800	274947390	16000	16000	16000	16000	8
558	20240419	113700	274819390	16010	16010	16010	16010	5
559	20240419	113600	274739340	16010	16010	16010	15940	1059
560	20240419	113500	257785820	15950	16010	16010	15950	634
561	20240419	113400	247671100	16010	16030	16030	16010	90
562	20240419	113300	246230100	16050	16050	16050	16050	0
563	20240419	113200	246230100	16050	16050	16050	16050	9
564	20240419	113100	246085650	16060	16060	16060	16060	5
565	20240419	113000	246005350	16070	16070	16070	16070	0
566	20240419	112900	246005350	16070	16060	16070	16060	3
567	20240419	112800	245957160	16070	16060	16070	16060	16
568	20240419	112700	245700100	16000	16010	16070	16000	78
569	20240419	112600	244452020	16070	16070	16070	16070	0
570	20240419	112500	244452020	16070	16070	16070	16070	8
571	20240419	112400	244323460	16080	16080	16080	16080	0
572	20240419	112300	244323460	16080	16080	16080	16080	2
573	20240419	112200	244291300	16080	16080	16080	16080	9
574	20240419	112100	244146580	16090	16090	16090	16090	0
575	20240419	112000	244146580	16090	16090	16090	16090	0
576	20240419	111900	244146580	16090	16090	16090	16090	8
577	20240419	111800	244017860	16090	16090	16090	16090	0
578	20240419	111700	244017860	16090	16000	16090	16000	278
579	20240419	111600	239561720	16000	15930	16000	15920	121
580	20240419	111500	237634720	16090	16090	16090	16090	9
581	20240419	111400	237489910	16090	16020	16090	15920	659
582	20240419	111300	226959590	16100	16100	16100	16020	13
583	20240419	111200	226751170	16100	16100	16100	16100	10
584	20240419	111100	226590170	16110	16110	16110	16110	0
585	20240419	111000	226590170	16110	16110	16110	16110	0
586	20240419	110900	226590170	16110	16100	16110	16100	23
587	20240419	110800	226219860	16020	16100	16100	16020	82
588	20240419	110700	224905950	16100	16050	16110	16050	13
589	20240419	110600	224696930	16050	16050	16050	16050	260
590	20240419	110500	220523930	16050	16050	16050	16050	10
591	20240419	110400	220363430	16020	16020	16020	16010	50
592	20240419	110300	219562630	16030	16050	16050	16030	25
593	20240419	110200	219161660	16110	16110	16110	16110	8
594	20240419	110100	219032780	16130	16070	16130	16050	347
595	20240419	110000	213454420	16080	16140	16140	16080	943
596	20240419	105900	198282640	16100	16140	16140	16100	10
597	20240419	105800	198121280	16100	16140	16140	16100	60
598	20240419	105700	197155200	16140	16140	16140	16140	5
599	20240419	105600	197074500	16150	16150	16150	16150	9
600	20240419	105500	196929150	16100	16100	16100	16100	201
601	20240419	105400	193693050	16160	16160	16160	16160	0
602	20240419	105300	193693050	16160	16110	16160	16090	519
603	20240419	105200	185339400	16160	16110	16160	16110	10
604	20240419	105100	185177850	16110	16120	16120	16110	40
605	20240419	105000	184533440	16160	16160	16160	16160	0
606	20240419	104900	184533440	16160	16160	16160	16160	9
607	20240419	104800	184388000	16110	16130	16130	16110	110
608	20240419	104700	182615070	16180	16180	16180	16180	0
609	20240419	104600	182615070	16180	16180	16180	16180	9
610	20240419	104500	182469450	16180	16140	16180	16130	224
611	20240419	104400	178854030	16150	16150	16150	16150	0
612	20240419	104300	178854030	16150	16150	16150	16150	0
613	20240419	104200	178854030	16150	16150	16150	16150	8
614	20240419	104100	178724830	16150	16150	16150	16150	10
615	20240419	104000	178563330	16140	16140	16140	16140	100
616	20240419	103900	176949330	16200	16200	16200	16200	9
617	20240419	103800	176803530	16140	16150	16150	16140	231
618	20240419	103700	173075020	16220	16220	16220	16220	0
619	20240419	103600	173075020	16220	16170	16220	16160	169
620	20240419	103500	170341970	16240	16240	16240	16240	0
621	20240419	103400	170341970	16240	16240	16240	16240	0
622	20240419	103300	170341970	16240	16240	16240	16240	8
623	20240419	103200	170212050	16170	16170	16170	16170	20
624	20240419	103100	169888650	16170	16170	16170	16170	123
625	20240419	103000	167899740	16170	16240	16240	16170	64
626	20240419	102900	166860520	16240	16180	16240	16180	22
627	20240419	102800	166504020	16190	16210	16210	16190	221
628	20240419	102700	162924650	16270	16270	16270	16270	0
629	20240419	102600	162924650	16270	16270	16270	16270	8
630	20240419	102500	162794490	16210	16210	16210	16210	0
631	20240419	102400	162794490	16210	16210	16210	16210	0
632	20240419	102300	162794490	16210	16270	16270	16210	61
633	20240419	102200	161805080	16220	16220	16220	16220	0
634	20240419	102100	161805080	16220	16240	16240	16220	9
635	20240419	102000	161658980	16240	16240	16240	16240	4
636	20240419	101900	161594020	16270	16270	16270	16270	8
637	20240419	101800	161463860	16270	16270	16270	16270	0
638	20240419	101700	161463860	16270	16270	16270	16270	0
639	20240419	101600	161463860	16270	16270	16270	16270	9
640	20240419	101500	161317430	16280	16280	16280	16280	0
641	20240419	101400	161317430	16280	16280	16280	16280	0
642	20240419	101300	161317430	16280	16280	16280	16280	8
643	20240419	101200	161187190	16210	16210	16210	16210	0
644	20240419	101100	161187190	16210	16210	16210	16210	134
645	20240419	101000	159015050	16210	16300	16300	16210	10
646	20240419	100900	158852140	16290	16290	16290	16290	0
647	20240419	100800	158852140	16290	16290	16290	16290	0
648	20240419	100700	158852140	16290	16290	16290	16290	0
649	20240419	100600	158852140	16290	16280	16290	16280	713
650	20240419	100500	147243020	16290	16290	16290	16290	0
651	20240419	100400	147243020	16290	16290	16290	16290	1
652	20240419	100300	147226730	16280	16190	16280	16180	111
653	20240419	100200	145419950	16280	16270	16290	16270	594
654	20240419	100100	135749700	16280	16280	16280	16280	0
655	20240419	100000	135749700	16280	16280	16280	16270	58
656	20240419	095900	134805470	16180	16270	16280	16180	44
657	20240419	095800	134089760	16280	16280	16280	16280	0
658	20240419	095700	134089760	16280	16280	16280	16280	1
659	20240419	095600	134073480	16280	16270	16280	16270	8
660	20240419	095500	133943260	16270	16270	16270	16270	1
661	20240419	095400	133926990	16160	16280	16280	16160	4
662	20240419	095300	133862230	16270	16270	16270	16270	9
663	20240419	095200	133715800	16150	16150	16150	16150	0
664	20240419	095100	133715800	16150	16150	16150	16150	0
665	20240419	095000	133715800	16150	16150	16150	16150	55
666	20240419	094900	132827550	16150	16150	16150	16150	10
667	20240419	094800	132666050	16150	16150	16150	16150	0
668	20240419	094700	132666050	16150	16150	16150	16150	0
669	20240419	094600	132666050	16150	16150	16150	16150	9
670	20240419	094500	132520700	16150	16150	16150	16150	0
671	20240419	094400	132520700	16150	16150	16150	16150	1
672	20240419	094300	132504550	16100	16100	16100	16100	1831
673	20240419	094200	103025450	16090	16090	16090	16090	0
674	20240419	094100	103025450	16090	16100	16100	16090	120
675	20240419	094000	101094600	16090	16090	16090	16090	9
676	20240419	093900	100949790	16100	16110	16110	16100	163
677	20240419	093800	98325060	16110	16110	16110	16110	36
678	20240419	093700	97745100	16100	16100	16100	16100	0
679	20240419	093600	97745100	16100	16100	16100	16100	0
680	20240419	093500	97745100	16100	16100	16100	16100	5
681	20240419	093400	97664600	16090	16090	16090	16090	95
682	20240419	093300	96136050	16090	16100	16100	16090	108
683	20240419	093200	94398180	16100	16100	16100	16100	21
684	20240419	093100	94060080	16100	16100	16100	16100	1
685	20240419	093000	94043980	16130	16130	16130	16130	2
686	20240419	092900	94011720	16080	16130	16130	16080	100
687	20240419	092800	92401760	16130	16150	16150	16130	44
688	20240419	092700	91691950	16150	16140	16150	16140	40
689	20240419	092600	91046250	16150	16150	16150	16150	15
690	20240419	092500	90804000	16130	16130	16130	16130	0
691	20240419	092400	90804000	16130	16130	16130	16130	10
692	20240419	092300	90642700	16130	16200	16200	16130	63
693	20240419	092200	89624060	16200	16200	16200	16200	1
694	20240419	092100	89607860	16200	16210	16210	16200	167
695	20240419	092000	86902430	16220	16230	16230	16220	113
696	20240419	091900	85069400	16230	16230	16230	16230	8
697	20240419	091800	84939560	16240	16230	16240	16230	42
698	20240419	091700	84257850	16230	16250	16250	16230	104
699	20240419	091600	82568890	16250	16250	16250	16250	0
700	20240419	091500	82568890	16250	16250	16250	16250	0
701	20240419	091400	82568890	16250	16250	16250	16250	65
702	20240419	091300	81512640	16250	16250	16250	16250	231
703	20240419	091200	77758890	16250	16250	16250	16250	8
704	20240419	091100	77628890	16200	16320	16320	16200	934
705	20240419	091000	62426070	16330	16330	16330	16330	0
706	20240419	090900	62426070	16330	16390	16390	16330	68
707	20240419	090800	61312750	16390	16410	16410	16390	31
708	20240419	090700	60804060	16410	16410	16410	16410	54
709	20240419	090600	59917920	16460	16450	16460	16450	35
710	20240419	090500	59341850	16460	16460	16460	16460	8
711	20240419	090400	59210170	16460	16360	16460	16360	1105
712	20240419	090300	41065040	16360	16370	16370	16340	2131
713	20240419	090200	6201410	16370	16410	16420	16370	59
714	20240419	090100	5233300	16420	16410	16430	16370	45
715	20240419	090000	4494450	16420	16410	16420	16350	274