KissMeData/120240/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195900	4482971240	16830	16830	16830	16830	1241
3	20240419	195800	4482971240	16830	16830	16830	16830	0
4	20240419	195700	4482971240	16830	16830	16830	16830	0
5	20240419	195600	4482971240	16830	16830	16830	16830	0
6	20240419	195500	4482971240	16830	16830	16830	16830	0
7	20240419	195400	4482971240	16830	16830	16830	16830	0
8	20240419	195300	4482971240	16830	16830	16830	16830	0
9	20240419	195200	4482971240	16830	16830	16830	16830	0
10	20240419	195100	4482971240	16830	16830	16830	16830	0
11	20240419	195000	4482971240	16830	16830	16830	16830	0
12	20240419	194900	4482971240	16830	16830	16830	16830	0
13	20240419	194800	4482971240	16830	16830	16830	16830	0
14	20240419	194700	4482971240	16830	16830	16830	16830	0
15	20240419	194600	4482971240	16830	16830	16830	16830	0
16	20240419	194500	4482971240	16830	16830	16830	16830	0
17	20240419	194400	4482971240	16830	16830	16830	16830	0
18	20240419	194300	4482971240	16830	16830	16830	16830	0
19	20240419	194200	4482971240	16830	16830	16830	16830	0
20	20240419	194100	4482971240	16830	16830	16830	16830	0
21	20240419	194000	4482971240	16830	16830	16830	16830	0
22	20240419	193900	4482971240	16830	16830	16830	16830	0
23	20240419	193800	4482971240	16830	16830	16830	16830	0
24	20240419	193700	4482971240	16830	16830	16830	16830	0
25	20240419	193600	4482971240	16830	16830	16830	16830	0
26	20240419	193500	4482971240	16830	16830	16830	16830	0
27	20240419	193400	4482971240	16830	16830	16830	16830	0
28	20240419	193300	4482971240	16830	16830	16830	16830	0
29	20240419	193200	4482971240	16830	16830	16830	16830	0
30	20240419	193100	4482971240	16830	16830	16830	16830	0
31	20240419	193000	4482971240	16830	16830	16830	16830	0
32	20240419	192900	4482971240	16830	16830	16830	16830	1241
33	20240419	192800	4482971240	16830	16830	16830	16830	0
34	20240419	192700	4482971240	16830	16830	16830	16830	0
35	20240419	192600	4482971240	16830	16830	16830	16830	0
36	20240419	192500	4482971240	16830	16830	16830	16830	0
37	20240419	192400	4482971240	16830	16830	16830	16830	0
38	20240419	192300	4482971240	16830	16830	16830	16830	0
39	20240419	192200	4482971240	16830	16830	16830	16830	0
40	20240419	192100	4482971240	16830	16830	16830	16830	0
41	20240419	192000	4482971240	16830	16830	16830	16830	0
42	20240419	191900	4482971240	16830	16830	16830	16830	0
43	20240419	191800	4482971240	16830	16830	16830	16830	0
44	20240419	191700	4482971240	16830	16830	16830	16830	0
45	20240419	191600	4482971240	16830	16830	16830	16830	0
46	20240419	191500	4482971240	16830	16830	16830	16830	0
47	20240419	191400	4482971240	16830	16830	16830	16830	0
48	20240419	191300	4482971240	16830	16830	16830	16830	0
49	20240419	191200	4482971240	16830	16830	16830	16830	0
50	20240419	191100	4482971240	16830	16830	16830	16830	0
51	20240419	191000	4482971240	16830	16830	16830	16830	0
52	20240419	190900	4482971240	16830	16830	16830	16830	0
53	20240419	190800	4482971240	16830	16830	16830	16830	0
54	20240419	190700	4482971240	16830	16830	16830	16830	0
55	20240419	190600	4482971240	16830	16830	16830	16830	0
56	20240419	190500	4482971240	16830	16830	16830	16830	0
57	20240419	190400	4482971240	16830	16830	16830	16830	0
58	20240419	190300	4482971240	16830	16830	16830	16830	0
59	20240419	190200	4482971240	16830	16830	16830	16830	0
60	20240419	190100	4482971240	16830	16830	16830	16830	0
61	20240419	190000	4482971240	16830	16830	16830	16830	0
62	20240419	185900	4482971240	16830	16830	16830	16830	1241
63	20240419	185800	4482971240	16830	16830	16830	16830	0
64	20240419	185700	4482971240	16830	16830	16830	16830	0
65	20240419	185600	4482971240	16830	16830	16830	16830	0
66	20240419	185500	4482971240	16830	16830	16830	16830	0
67	20240419	185400	4482971240	16830	16830	16830	16830	0
68	20240419	185300	4482971240	16830	16830	16830	16830	0
69	20240419	185200	4482971240	16830	16830	16830	16830	0
70	20240419	185100	4482971240	16830	16830	16830	16830	0
71	20240419	185000	4482971240	16830	16830	16830	16830	0
72	20240419	184900	4482971240	16830	16830	16830	16830	0
73	20240419	184800	4482971240	16830	16830	16830	16830	0
74	20240419	184700	4482971240	16830	16830	16830	16830	0
75	20240419	184600	4482971240	16830	16830	16830	16830	0
76	20240419	184500	4482971240	16830	16830	16830	16830	0
77	20240419	184400	4482971240	16830	16830	16830	16830	0
78	20240419	184300	4482971240	16830	16830	16830	16830	0
79	20240419	184200	4482971240	16830	16830	16830	16830	0
80	20240419	184100	4482971240	16830	16830	16830	16830	0
81	20240419	184000	4482971240	16830	16830	16830	16830	0
82	20240419	183900	4482971240	16830	16830	16830	16830	0
83	20240419	183800	4482971240	16830	16830	16830	16830	0
84	20240419	183700	4482971240	16830	16830	16830	16830	0
85	20240419	183600	4482971240	16830	16830	16830	16830	0
86	20240419	183500	4482971240	16830	16830	16830	16830	0
87	20240419	183400	4482971240	16830	16830	16830	16830	0
88	20240419	183300	4482971240	16830	16830	16830	16830	0
89	20240419	183200	4482971240	16830	16830	16830	16830	0
90	20240419	183100	4482971240	16830	16830	16830	16830	0
91	20240419	183000	4482971240	16830	16830	16830	16830	0
92	20240419	182900	4482971240	16830	16830	16830	16830	1241
93	20240419	182800	4482971240	16830	16830	16830	16830	0
94	20240419	182700	4482971240	16830	16830	16830	16830	0
95	20240419	182600	4482971240	16830	16830	16830	16830	0
96	20240419	182500	4482971240	16830	16830	16830	16830	0
97	20240419	182400	4482971240	16830	16830	16830	16830	0
98	20240419	182300	4482971240	16830	16830	16830	16830	0
99	20240419	182200	4482971240	16830	16830	16830	16830	0
100	20240419	182100	4482971240	16830	16830	16830	16830	0
101	20240419	182000	4482971240	16830	16830	16830	16830	0
102	20240419	181900	4482971240	16830	16830	16830	16830	0
103	20240419	181800	4482971240	16830	16830	16830	16830	0
104	20240419	181700	4482971240	16830	16830	16830	16830	0
105	20240419	181600	4482971240	16830	16830	16830	16830	0
106	20240419	181500	4482971240	16830	16830	16830	16830	0
107	20240419	181400	4482971240	16830	16830	16830	16830	0
108	20240419	181300	4482971240	16830	16830	16830	16830	0
109	20240419	181200	4482971240	16830	16830	16830	16830	0
110	20240419	181100	4482971240	16830	16830	16830	16830	0
111	20240419	181000	4482971240	16830	16830	16830	16830	0
112	20240419	180900	4482971240	16830	16830	16830	16830	0
113	20240419	180800	4482971240	16830	16830	16830	16830	0
114	20240419	180700	4482971240	16830	16830	16830	16830	0
115	20240419	180600	4482971240	16830	16830	16830	16830	0
116	20240419	180500	4482971240	16830	16830	16830	16830	0
117	20240419	180400	4482971240	16830	16830	16830	16830	0
118	20240419	180300	4482971240	16830	16830	16830	16830	0
119	20240419	180200	4482971240	16830	16830	16830	16830	0
120	20240419	180100	4482971240	16830	16830	16830	16830	0
121	20240419	180000	4482971240	16830	16830	16830	16830	0
122	20240419	175900	4482971240	16830	16830	16830	16830	1241
123	20240419	175800	4482971240	16830	16830	16830	16830	0
124	20240419	175700	4482971240	16830	16830	16830	16830	0
125	20240419	175600	4482971240	16830	16830	16830	16830	0
126	20240419	175500	4482971240	16830	16830	16830	16830	0
127	20240419	175400	4482971240	16830	16830	16830	16830	0
128	20240419	175300	4482971240	16830	16830	16830	16830	0
129	20240419	175200	4482971240	16830	16830	16830	16830	0
130	20240419	175100	4482971240	16830	16830	16830	16830	0
131	20240419	175000	4482971240	16830	16830	16830	16830	0
132	20240419	174900	4482971240	16830	16830	16830	16830	0
133	20240419	174800	4482971240	16830	16830	16830	16830	0
134	20240419	174700	4482971240	16830	16830	16830	16830	0
135	20240419	174600	4482971240	16830	16830	16830	16830	0
136	20240419	174500	4482971240	16830	16830	16830	16830	0
137	20240419	174400	4482971240	16830	16830	16830	16830	0
138	20240419	174300	4482971240	16830	16830	16830	16830	0
139	20240419	174200	4482971240	16830	16830	16830	16830	0
140	20240419	174100	4482971240	16830	16830	16830	16830	0
141	20240419	174000	4482971240	16830	16830	16830	16830	0
142	20240419	173900	4482971240	16830	16830	16830	16830	0
143	20240419	173800	4482971240	16830	16830	16830	16830	0
144	20240419	173700	4482971240	16830	16830	16830	16830	0
145	20240419	173600	4482971240	16830	16830	16830	16830	0
146	20240419	173500	4482971240	16830	16830	16830	16830	0
147	20240419	173400	4482971240	16830	16830	16830	16830	0
148	20240419	173300	4482971240	16830	16830	16830	16830	0
149	20240419	173200	4482971240	16830	16830	16830	16830	0
150	20240419	173100	4482971240	16830	16830	16830	16830	0
151	20240419	173000	4482971240	16830	16830	16830	16830	0
152	20240419	172900	4482971240	16830	16830	16830	16830	1241
153	20240419	172800	4482971240	16830	16830	16830	16830	0
154	20240419	172700	4482971240	16830	16830	16830	16830	0
155	20240419	172600	4482971240	16830	16830	16830	16830	0
156	20240419	172500	4482971240	16830	16830	16830	16830	0
157	20240419	172400	4482971240	16830	16830	16830	16830	0
158	20240419	172300	4482971240	16830	16830	16830	16830	0
159	20240419	172200	4482971240	16830	16830	16830	16830	0
160	20240419	172100	4482971240	16830	16830	16830	16830	0
161	20240419	172000	4482971240	16830	16830	16830	16830	0
162	20240419	171900	4482971240	16830	16830	16830	16830	0
163	20240419	171800	4482971240	16830	16830	16830	16830	0
164	20240419	171700	4482971240	16830	16830	16830	16830	0
165	20240419	171600	4482971240	16830	16830	16830	16830	0
166	20240419	171500	4482971240	16830	16830	16830	16830	0
167	20240419	171400	4482971240	16830	16830	16830	16830	0
168	20240419	171300	4482971240	16830	16830	16830	16830	0
169	20240419	171200	4482971240	16830	16830	16830	16830	0
170	20240419	171100	4482971240	16830	16830	16830	16830	0
171	20240419	171000	4482971240	16830	16830	16830	16830	0
172	20240419	170900	4482971240	16830	16830	16830	16830	0
173	20240419	170800	4482971240	16830	16830	16830	16830	0
174	20240419	170700	4482971240	16830	16830	16830	16830	0
175	20240419	170600	4482971240	16830	16830	16830	16830	0
176	20240419	170500	4482971240	16830	16830	16830	16830	0
177	20240419	170400	4482971240	16830	16830	16830	16830	0
178	20240419	170300	4482971240	16830	16830	16830	16830	0
179	20240419	170200	4482971240	16830	16830	16830	16830	0
180	20240419	170100	4482971240	16830	16830	16830	16830	0
181	20240419	170000	4482971240	16830	16830	16830	16830	0
182	20240419	165900	4482971240	16830	16830	16830	16830	1241
183	20240419	165800	4482971240	16830	16830	16830	16830	0
184	20240419	165700	4482971240	16830	16830	16830	16830	0
185	20240419	165600	4482971240	16830	16830	16830	16830	0
186	20240419	165500	4482971240	16830	16830	16830	16830	0
187	20240419	165400	4482971240	16830	16830	16830	16830	0
188	20240419	165300	4482971240	16830	16830	16830	16830	0
189	20240419	165200	4482971240	16830	16830	16830	16830	0
190	20240419	165100	4482971240	16830	16830	16830	16830	0
191	20240419	165000	4482971240	16830	16830	16830	16830	0
192	20240419	164900	4482971240	16830	16830	16830	16830	0
193	20240419	164800	4482971240	16830	16830	16830	16830	0
194	20240419	164700	4482971240	16830	16830	16830	16830	0
195	20240419	164600	4482971240	16830	16830	16830	16830	0
196	20240419	164500	4482971240	16830	16830	16830	16830	0
197	20240419	164400	4482971240	16830	16830	16830	16830	0
198	20240419	164300	4482971240	16830	16830	16830	16830	0
199	20240419	164200	4482971240	16830	16830	16830	16830	0
200	20240419	164100	4482971240	16830	16830	16830	16830	0
201	20240419	164000	4482971240	16830	16830	16830	16830	0
202	20240419	163900	4482971240	16830	16830	16830	16830	0
203	20240419	163800	4482971240	16830	16830	16830	16830	0
204	20240419	163700	4482971240	16830	16830	16830	16830	0
205	20240419	163600	4482971240	16830	16830	16830	16830	0
206	20240419	163500	4482971240	16830	16830	16830	16830	0
207	20240419	163400	4482971240	16830	16830	16830	16830	0
208	20240419	163300	4482971240	16830	16830	16830	16830	0
209	20240419	163200	4482971240	16830	16830	16830	16830	0
210	20240419	163100	4482971240	16830	16830	16830	16830	0
211	20240419	163000	4482971240	16830	16830	16830	16830	0
212	20240419	162900	4482971240	16830	16830	16830	16830	1241
213	20240419	162800	4482971240	16830	16830	16830	16830	0
214	20240419	162700	4482971240	16830	16830	16830	16830	0
215	20240419	162600	4482971240	16830	16830	16830	16830	0
216	20240419	162500	4482971240	16830	16830	16830	16830	0
217	20240419	162400	4482971240	16830	16830	16830	16830	0
218	20240419	162300	4482971240	16830	16830	16830	16830	0
219	20240419	162200	4482971240	16830	16830	16830	16830	0
220	20240419	162100	4482971240	16830	16830	16830	16830	0
221	20240419	162000	4482971240	16830	16830	16830	16830	0
222	20240419	161900	4482971240	16830	16830	16830	16830	0
223	20240419	161800	4482971240	16830	16830	16830	16830	0
224	20240419	161700	4482971240	16830	16830	16830	16830	0
225	20240419	161600	4482971240	16830	16830	16830	16830	0
226	20240419	161500	4482971240	16830	16830	16830	16830	0
227	20240419	161400	4482971240	16830	16830	16830	16830	0
228	20240419	161300	4482971240	16830	16830	16830	16830	0
229	20240419	161200	4482971240	16830	16830	16830	16830	0
230	20240419	161100	4482971240	16830	16830	16830	16830	0
231	20240419	161000	4482971240	16830	16830	16830	16830	0
232	20240419	160900	4482971240	16830	16830	16830	16830	0
233	20240419	160800	4482971240	16830	16830	16830	16830	0
234	20240419	160700	4482971240	16830	16830	16830	16830	0
235	20240419	160600	4482971240	16830	16830	16830	16830	0
236	20240419	160500	4482971240	16830	16830	16830	16830	0
237	20240419	160400	4482971240	16830	16830	16830	16830	0
238	20240419	160300	4482971240	16830	16830	16830	16830	0
239	20240419	160200	4482971240	16830	16830	16830	16830	0
240	20240419	160100	4482971240	16830	16830	16830	16830	0
241	20240419	160000	4482971240	16830	16830	16830	16830	0
242	20240419	155900	4482971240	16830	16830	16830	16830	1241
243	20240419	155800	4482971240	16830	16830	16830	16830	0
244	20240419	155700	4482971240	16830	16830	16830	16830	0
245	20240419	155600	4482971240	16830	16830	16830	16830	0
246	20240419	155500	4482971240	16830	16830	16830	16830	0
247	20240419	155400	4482971240	16830	16830	16830	16830	0
248	20240419	155300	4482971240	16830	16830	16830	16830	0
249	20240419	155200	4482971240	16830	16830	16830	16830	0
250	20240419	155100	4482971240	16830	16830	16830	16830	0
251	20240419	155000	4482971240	16830	16830	16830	16830	0
252	20240419	154900	4482971240	16830	16830	16830	16830	0
253	20240419	154800	4482971240	16830	16830	16830	16830	0
254	20240419	154700	4482971240	16830	16830	16830	16830	0
255	20240419	154600	4482971240	16830	16830	16830	16830	0
256	20240419	154500	4482971240	16830	16830	16830	16830	0
257	20240419	154400	4482971240	16830	16830	16830	16830	0
258	20240419	154300	4482971240	16830	16830	16830	16830	0
259	20240419	154200	4482971240	16830	16830	16830	16830	0
260	20240419	154100	4482971240	16830	16830	16830	16830	0
261	20240419	154000	4482971240	16830	16830	16830	16830	0
262	20240419	153900	4482971240	16830	16830	16830	16830	0
263	20240419	153800	4482971240	16830	16830	16830	16830	0
264	20240419	153700	4482971240	16830	16830	16830	16830	0
265	20240419	153600	4482971240	16830	16830	16830	16830	0
266	20240419	153500	4482971240	16830	16830	16830	16830	0
267	20240419	153400	4482971240	16830	16830	16830	16830	0
268	20240419	153300	4482971240	16830	16830	16830	16830	0
269	20240419	153200	4482971240	16830	16830	16830	16830	0
270	20240419	153100	4482971240	16830	16830	16830	16830	0
271	20240419	153000	4482971240	16830	16830	16830	16830	1241
272	20240419	152900	4462085210	16800	16800	16800	16800	0
273	20240419	152800	4462085210	16800	16800	16800	16800	0
274	20240419	152700	4462085210	16800	16800	16800	16800	0
275	20240419	152600	4462085210	16800	16800	16800	16800	0
276	20240419	152500	4462085210	16800	16800	16800	16800	0
277	20240419	152400	4462085210	16800	16800	16800	16800	0
278	20240419	152300	4462085210	16800	16800	16800	16800	0
279	20240419	152200	4462085210	16800	16800	16800	16800	0
280	20240419	152100	4462085210	16800	16800	16800	16800	0
281	20240419	152000	4462085210	16800	16800	16800	16800	0
282	20240419	151900	4462085210	16800	16810	16860	16800	301
283	20240419	151800	4457025520	16810	16880	16880	16780	370
284	20240419	151700	4450813870	16870	16810	16870	16810	2159
285	20240419	151600	4414458500	16820	16820	16820	16820	0
286	20240419	151500	4414458500	16820	16820	16820	16820	21
287	20240419	151400	4414105280	16710	16800	16810	16710	290
288	20240419	151300	4409235160	16800	16760	16800	16760	1183
289	20240419	151200	4389405500	16760	16750	16760	16750	1363
290	20240419	151100	4366561670	16750	16750	16750	16750	327
291	20240419	151000	4361084420	16750	16710	16750	16640	71
292	20240419	150900	4359900850	16760	16760	16760	16760	0
293	20240419	150800	4359900850	16760	16760	16760	16760	0
294	20240419	150700	4359900850	16760	16750	16760	16750	123
295	20240419	150600	4357840580	16760	16760	16760	16760	1
296	20240419	150500	4357823820	16600	16710	16760	16600	1768
297	20240419	150400	4328405360	16760	16760	16760	16760	0
298	20240419	150300	4328405360	16760	16710	16760	16710	43
299	20240419	150200	4327685550	16710	16710	16710	16710	110
300	20240419	150100	4325847450	16710	16720	16720	16710	29
301	20240419	150000	4325362780	16730	16760	16770	16730	921
302	20240419	145900	4309924190	16760	16760	16760	16740	6
303	20240419	145800	4309823650	16770	16750	16770	16750	61
304	20240419	145700	4308801220	16750	16730	16770	16730	103
305	20240419	145600	4307077530	16780	16780	16780	16680	102
306	20240419	145500	4305375970	16660	16770	16790	16660	640
307	20240419	145400	4294693350	16770	16760	16770	16760	172
308	20240419	145300	4291809910	16680	16760	16770	16680	1079
309	20240419	145200	4273715810	16680	16680	16680	16680	7
310	20240419	145100	4273599050	16760	16760	16760	16760	1
311	20240419	145000	4273582290	16760	16770	16770	16760	2
312	20240419	144900	4273548760	16680	16680	16680	16680	5
313	20240419	144800	4273465360	16700	16700	16700	16700	105
314	20240419	144700	4271711860	16700	16700	16770	16700	309
315	20240419	144600	4266551150	16760	16760	16760	16760	2
316	20240419	144500	4266517630	16770	16770	16770	16770	0
317	20240419	144400	4266517630	16770	16770	16770	16770	0
318	20240419	144300	4266517630	16770	16760	16770	16760	301
319	20240419	144200	4261472860	16760	16760	16760	16760	1
320	20240419	144100	4261456100	16680	16760	16760	16680	307
321	20240419	144000	4256311340	16760	16750	16760	16750	329
322	20240419	143900	4250797480	16760	16760	16760	16760	1
323	20240419	143800	4250780720	16760	16760	16760	16760	19
324	20240419	143700	4250462280	16690	16690	16690	16690	17
325	20240419	143600	4250178550	16770	16760	16770	16760	21
326	20240419	143500	4249826480	16770	16760	16770	16760	313
327	20240419	143400	4244580470	16760	16690	16760	16690	66
328	20240419	143300	4243478860	16690	16680	16690	16680	9
329	20240419	143200	4243328730	16680	16680	16680	16680	115
330	20240419	143100	4241410530	16690	16650	16690	16650	31
331	20240419	143000	4240894110	16610	16640	16640	16590	2960
332	20240419	142900	4191753610	16650	16610	16650	16610	14
333	20240419	142800	4191520990	16660	16660	16660	16660	0
334	20240419	142700	4191520990	16660	16600	16660	16600	462
335	20240419	142600	4183847350	16610	16610	16610	16570	4463
336	20240419	142500	4109774810	16610	16730	16770	16610	1091
337	20240419	142400	4091638220	16690	16620	16690	16620	226
338	20240419	142300	4087873250	16620	16650	16650	16600	2191
339	20240419	142200	4051485260	16640	16660	16780	16640	856
340	20240419	142100	4037233280	16670	16690	16690	16670	515
341	20240419	142000	4028645230	16700	16700	16700	16700	60
342	20240419	141900	4027643230	16700	16730	16730	16700	46
343	20240419	141800	4026874970	16740	16750	16750	16740	2
344	20240419	141700	4026841480	16760	16770	16770	16760	2
345	20240419	141600	4026807950	16770	16770	16770	16770	0
346	20240419	141500	4026807950	16770	16770	16780	16770	13
347	20240419	141400	4026589840	16780	16780	16780	16780	12
348	20240419	141300	4026388480	16800	16790	16800	16790	35
349	20240419	141200	4025800810	16790	16700	16790	16680	351
350	20240419	141100	4019941860	16700	16700	16700	16700	49
351	20240419	141000	4019123560	16690	16840	16840	16690	1276
352	20240419	140900	3997798480	16840	16830	16840	16830	13
353	20240419	140800	3997579680	16800	16750	16800	16750	2
354	20240419	140700	3997546130	16750	16750	16750	16750	1
355	20240419	140600	3997529380	16750	16820	16830	16750	90
356	20240419	140500	3996017910	16830	16780	16830	16780	41
357	20240419	140400	3995329880	16700	16710	16780	16700	341
358	20240419	140300	3989631470	16710	16720	16720	16700	477
359	20240419	140200	3981664250	16720	16800	16800	16720	591
360	20240419	140100	3971780810	16750	16750	16750	16750	10
361	20240419	140000	3971613310	16830	16830	16830	16830	0
362	20240419	135900	3971613310	16830	16830	16830	16830	177
363	20240419	135800	3968634400	16830	16830	16830	16830	0
364	20240419	135700	3968634400	16830	16830	16830	16830	10
365	20240419	135600	3968466100	16840	16840	16840	16840	0
366	20240419	135500	3968466100	16840	16840	16840	16840	0
367	20240419	135400	3968466100	16840	16840	16840	16840	44
368	20240419	135300	3967725140	16810	16780	16810	16780	24
369	20240419	135200	3967322390	16730	16730	16730	16730	100
370	20240419	135100	3965649390	16730	16730	16730	16730	70
371	20240419	135000	3964478290	16740	16740	16740	16740	26
372	20240419	134900	3964043050	16740	16740	16740	16740	0
373	20240419	134800	3964043050	16740	16760	16760	16740	59
374	20240419	134700	3963055110	16780	16780	16780	16780	0
375	20240419	134600	3963055110	16780	16780	16780	16780	60
376	20240419	134500	3962048310	16810	16810	16810	16810	23
377	20240419	134400	3961661680	16790	16790	16790	16790	170
378	20240419	134300	3958807380	16790	16790	16790	16790	0
379	20240419	134200	3958807380	16790	16790	16790	16790	0
380	20240419	134100	3958807380	16790	16790	16790	16790	8
381	20240419	134000	3958673060	16790	16790	16790	16790	0
382	20240419	133900	3958673060	16790	16780	16790	16780	279
383	20240419	133800	3953991300	16780	16780	16780	16780	0
384	20240419	133700	3953991300	16780	16770	16790	16740	214
385	20240419	133600	3950405260	16780	16780	16780	16780	0
386	20240419	133500	3950405260	16780	16780	16780	16780	2
387	20240419	133400	3950371700	16790	16780	16790	16780	10
388	20240419	133300	3950203840	16790	16780	16790	16770	76
389	20240419	133200	3948928720	16780	16740	16780	16740	110
390	20240419	133100	3947087280	16740	16730	16740	16730	23
391	20240419	133000	3946702480	16740	16740	16740	16740	180
392	20240419	132900	3943689280	16810	16810	16810	16810	0
393	20240419	132800	3943689280	16810	16820	16820	16810	1001
394	20240419	132700	3926852470	16820	16760	16820	16760	2026
395	20240419	132600	3892781050	16760	16760	16760	16760	1
396	20240419	132500	3892764290	16700	16720	16780	16700	3504
397	20240419	132400	3834243330	16820	16770	16820	16720	15
398	20240419	132300	3833991830	16820	16820	16820	16820	17
399	20240419	132200	3833705890	16850	16800	16850	16800	300
400	20240419	132100	3828660340	16850	16850	16860	16850	210
401	20240419	132000	3825121800	16850	16840	16850	16840	101
402	20240419	131900	3823420950	16850	16850	16850	16850	1
403	20240419	131800	3823404100	16700	16870	16870	16700	1020
404	20240419	131700	3806281560	16860	16740	16860	16740	331
405	20240419	131600	3800733510	16710	16750	16750	16710	25
406	20240419	131500	3800315360	16750	16710	16750	16690	355
407	20240419	131400	3794387110	16710	16710	16710	16710	57
408	20240419	131300	3793434640	16710	16710	16710	16710	10
409	20240419	131200	3793267540	16710	16750	16750	16710	120
410	20240419	131100	3791258120	16750	16760	16780	16750	114
411	20240419	131000	3789346520	16870	16870	16870	16870	0
412	20240419	130900	3789346520	16870	16750	16870	16750	1000
413	20240419	130800	3772485160	16750	16700	16760	16670	1889
414	20240419	130700	3740950930	16720	16790	16790	16720	163
415	20240419	130600	3738225360	16790	16790	16790	16790	2
416	20240419	130500	3738191780	16700	16770	16770	16700	1089
417	20240419	130400	3719980660	16770	16800	16800	16770	158
418	20240419	130300	3717330590	16780	16800	16800	16780	5
419	20240419	130200	3717246650	16800	16800	16800	16800	1
420	20240419	130100	3717229850	16870	16790	16870	16790	654
421	20240419	130000	3706247590	16880	16880	16880	16880	1
422	20240419	125900	3706230710	16790	16880	16880	16790	251
423	20240419	125800	3702002920	16790	16790	16790	16790	5
424	20240419	125700	3701918970	16780	16780	16880	16780	44
425	20240419	125600	3701180550	16880	16880	16880	16880	1
426	20240419	125500	3701163670	16890	16780	16890	16770	426
427	20240419	125400	3694016910	16890	16890	16890	16890	0
428	20240419	125300	3694016910	16890	16890	16890	16890	0
429	20240419	125200	3694016910	16890	16870	16890	16870	101
430	20240419	125100	3692312060	16870	16790	16870	16790	313
431	20240419	125000	3687045340	16790	16720	16790	16720	294
432	20240419	124900	3682125810	16800	16890	16900	16710	645
433	20240419	124800	3671326420	16900	16740	16910	16700	995
434	20240419	124700	3654677600	16730	16730	16730	16730	0
435	20240419	124600	3654677600	16730	16750	16750	16710	1347
436	20240419	124500	3632149700	16820	16820	16820	16820	0
437	20240419	124400	3632149700	16820	16750	16820	16740	588
438	20240419	124300	3622303560	16750	16830	16830	16750	121
439	20240419	124200	3620275980	16830	16790	16830	16750	1634
440	20240419	124100	3592903690	16780	16780	16780	16770	1887
441	20240419	124000	3561240030	16780	16790	16790	16780	210
442	20240419	123900	3557715640	16780	16810	16810	16780	628
443	20240419	123800	3547165960	16790	16840	16840	16790	222
444	20240419	123700	3543433620	16840	16900	16920	16840	179
445	20240419	123600	3540413500	16900	16860	16900	16850	332
446	20240419	123500	3534817040	16920	16920	16920	16920	15
447	20240419	123400	3534563240	16910	16860	16910	16860	183
448	20240419	123300	3531474910	16920	16920	16920	16920	0
449	20240419	123200	3531474910	16920	16910	16920	16910	120
450	20240419	123100	3529444930	16880	16880	16880	16880	0
451	20240419	123000	3529444930	16880	16880	16880	16880	98
452	20240419	122900	3527790690	16890	16880	16910	16880	65
453	20240419	122800	3526691700	16880	16880	16880	16880	90
454	20240419	122700	3525172500	16840	16840	16880	16840	60
455	20240419	122600	3524161900	16820	16960	16960	16820	163
456	20240419	122500	3521416910	16980	16970	16990	16970	122
457	20240419	122400	3519344210	16980	16980	17010	16960	158
458	20240419	122300	3516658550	16980	16920	17040	16920	781
459	20240419	122200	3503398480	16930	16850	16930	16850	989
460	20240419	122100	3486696280	16850	16850	16850	16850	109
461	20240419	122000	3484859630	16750	16750	16750	16740	147
462	20240419	121900	3482397620	16750	16830	16850	16750	2339
463	20240419	121800	3443139400	16810	16810	16810	16750	937
464	20240419	121700	3427423770	16810	16840	16840	16810	14
465	20240419	121600	3427188240	16840	16840	16840	16840	2
466	20240419	121500	3427154560	16840	16830	16840	16810	214
467	20240419	121400	3423551000	16830	16830	16840	16830	44
468	20240419	121300	3422810370	16770	16770	16770	16770	4
469	20240419	121200	3422743290	16760	16780	16870	16760	436
470	20240419	121100	3415431810	16780	16870	16870	16780	205
471	20240419	121000	3411989930	16890	16790	16890	16780	221
472	20240419	120900	3408279860	16780	16800	16930	16760	247
473	20240419	120800	3404127290	16930	16820	16940	16780	259
474	20240419	120700	3399771640	16820	16850	16850	16820	240
475	20240419	120600	3395731120	16880	16990	16990	16860	240
476	20240419	120500	3391681270	17020	16840	17030	16760	400
477	20240419	120400	3384922340	16840	16960	16970	16770	6432
478	20240419	120300	3276590200	16970	17070	17070	16960	1293
479	20240419	120200	3254575290	17080	17110	17150	17080	753
480	20240419	120100	3241689540	17110	17110	17110	17100	119
481	20240419	120000	3239653490	17110	17060	17110	17060	1833
482	20240419	115900	3208364470	17060	17070	17070	17000	1336
483	20240419	115800	3185637240	17070	16990	17070	16990	856
484	20240419	115700	3171045320	16990	17020	17020	16990	1283
485	20240419	115600	3149236710	17020	17020	17070	17020	419
486	20240419	115500	3142104760	17070	17020	17070	17020	215
487	20240419	115400	3138439910	17020	17020	17020	17020	242
488	20240419	115300	3134321070	17110	17110	17110	17110	33
489	20240419	115200	3133756440	17010	17010	17010	17010	0
490	20240419	115100	3133756440	17010	17050	17130	17010	327
491	20240419	115000	3128175070	17030	16890	17030	16890	628
492	20240419	114900	3117540690	16890	16900	17000	16890	647
493	20240419	114800	3106607790	16900	16910	16920	16900	276
494	20240419	114700	3101940140	16930	17050	17050	16930	1101
495	20240419	114600	3083238470	17060	17080	17080	17060	178
496	20240419	114500	3080200230	17080	17170	17180	17080	459
497	20240419	114400	3072338440	17160	17030	17180	17030	4050
498	20240419	114300	3002955160	17060	17020	17060	16880	1560
499	20240419	114200	2976504430	16940	17020	17020	16940	278
500	20240419	114100	2971783370	17020	16990	17020	16880	1029
501	20240419	114000	2954328180	17030	16960	17050	16960	695
502	20240419	113900	2942515950	16870	16920	16960	16870	258
503	20240419	113800	2938147940	16960	16940	16960	16940	312
504	20240419	113700	2932858920	16940	16850	16940	16840	514
505	20240419	113600	2924187940	16910	16840	16910	16810	414
506	20240419	113500	2917198650	16810	16900	16900	16810	1934
507	20240419	113400	2884634410	16900	16800	16920	16790	631
508	20240419	113300	2874015770	16780	16970	16970	16780	4375
509	20240419	113200	2800146250	16970	16980	16980	16910	1087
510	20240419	113100	2781751350	16990	16920	16990	16920	151
511	20240419	113000	2779194700	16920	16910	16990	16910	510
512	20240419	112900	2770548320	16910	16860	17000	16720	3163
513	20240419	112800	2717352070	16860	17180	17180	16860	4262
514	20240419	112700	2644934980	17190	17110	17190	17020	3630
515	20240419	112600	2582877090	17100	17280	17280	17100	8227
516	20240419	112500	2441366920	17280	17320	17320	17260	2931
517	20240419	112400	2390750280	17330	17230	17390	17180	4306
518	20240419	112300	2316147470	17250	17370	17370	17000	10539
519	20240419	112200	2134501330	17410	17420	17500	17370	3623
520	20240419	112100	2071383710	17420	17630	17700	17300	13791
521	20240419	112000	1830379830	17600	17130	17800	17130	37348
522	20240419	111900	1175575580	17160	17240	17350	17130	8275
523	20240419	111800	1032699850	17230	17010	17230	17000	9291
524	20240419	111700	873690100	17010	17020	17050	17010	817
525	20240419	111600	859786390	17020	17060	17070	17010	1427
526	20240419	111500	835465940	17060	17080	17080	17040	3145
527	20240419	111400	781800270	17080	16990	17090	16990	4496
528	20240419	111300	705163090	16950	16950	17000	16950	320
529	20240419	111200	699737560	16950	17020	17040	16930	1663
530	20240419	111100	671442140	17000	16980	17000	16920	2062
531	20240419	111000	636409990	16930	16930	16980	16920	335
532	20240419	110900	630735760	16930	17000	17000	16930	1034
533	20240419	110800	613168910	16930	16880	17000	16880	4225
534	20240419	110700	541665540	16850	16860	16880	16850	943
535	20240419	110600	525773460	16860	16850	16890	16850	1357
536	20240419	110500	502884070	16850	16730	16850	16730	1779
537	20240419	110400	473020700	16750	16750	16780	16750	3134
538	20240419	110300	420524400	16800	16800	16800	16720	332
539	20240419	110200	414964750	16810	16810	16810	16810	322
540	20240419	110100	409551930	16810	16820	16820	16760	550
541	20240419	110000	400309720	16840	16820	16850	16820	1273
542	20240419	105900	378877490	16820	16790	16820	16790	131
543	20240419	105800	376675170	16790	16750	16820	16750	1504
544	20240419	105700	351472170	16830	16750	16830	16750	459
545	20240419	105600	343755270	16710	16740	16750	16710	817
546	20240419	105500	330080970	16840	16710	16840	16700	390
547	20240419	105400	323545470	16840	16830	16840	16740	338
548	20240419	105300	317855410	16700	16700	16840	16700	774
549	20240419	105200	304922650	16700	16770	16860	16700	854
550	20240419	105100	290611520	16770	16840	16870	16770	1212
551	20240419	105000	270191690	16840	16890	16910	16700	1045
552	20240419	104900	252611550	16880	16440	16880	16440	5330
553	20240419	104800	164073890	16440	16430	16440	16430	420
554	20240419	104700	157172090	16430	16430	16430	16430	0
555	20240419	104600	157172090	16430	16430	16430	16430	0
556	20240419	104500	157172090	16430	16410	16430	16360	493
557	20240419	104400	149105510	16370	16370	16370	16370	130
558	20240419	104300	146977410	16410	16410	16410	16410	0
559	20240419	104200	146977410	16410	16410	16410	16410	1
560	20240419	104100	146961000	16380	16400	16400	16380	856
561	20240419	104000	132938450	16410	16410	16410	16410	0
562	20240419	103900	132938450	16410	16400	16410	16400	58
563	20240419	103800	131987240	16400	16410	16410	16400	8
564	20240419	103700	131856030	16420	16420	16420	16420	43
565	20240419	103600	131149970	16430	16430	16430	16430	0
566	20240419	103500	131149970	16430	16430	16430	16430	550
567	20240419	103400	122113470	16430	16380	16430	16380	181
568	20240419	103300	119148640	16430	16430	16430	16430	1
569	20240419	103200	119132210	16380	16400	16430	16380	679
570	20240419	103100	108007740	16430	16400	16430	16400	450
571	20240419	103000	100627710	16430	16410	16430	16410	358
572	20240419	102900	94751930	16420	16440	16440	16420	91
573	20240419	102800	93256890	16410	16450	16450	16410	407
574	20240419	102700	86569640	16450	16460	16460	16450	140
575	20240419	102600	84265570	16470	16470	16470	16470	97
576	20240419	102500	82667980	16490	16490	16490	16490	0
577	20240419	102400	82667980	16490	16490	16490	16490	0
578	20240419	102300	82667980	16490	16490	16490	16490	200
579	20240419	102200	79369980	16470	16470	16470	16470	100
580	20240419	102100	77722980	16480	16490	16490	16480	59
581	20240419	102000	76750160	16490	16490	16490	16490	207
582	20240419	101900	73336730	16500	16500	16500	16500	7
583	20240419	101800	73221230	16500	16500	16500	16500	0
584	20240419	101700	73221230	16500	16500	16500	16500	0
585	20240419	101600	73221230	16500	16500	16500	16500	0
586	20240419	101500	73221230	16500	16500	16500	16500	0
587	20240419	101400	73221230	16500	16500	16500	16500	0
588	20240419	101300	73221230	16500	16500	16500	16500	0
589	20240419	101200	73221230	16500	16500	16500	16500	0
590	20240419	101100	73221230	16500	16500	16500	16500	1
591	20240419	101000	73204730	16530	16530	16530	16530	3
592	20240419	100900	73155140	16530	16530	16530	16530	211
593	20240419	100800	69667310	16540	16540	16540	16540	0
594	20240419	100700	69667310	16540	16540	16540	16540	0
595	20240419	100600	69667310	16540	16540	16540	16540	0
596	20240419	100500	69667310	16540	16540	16540	16540	0
597	20240419	100400	69667310	16540	16540	16540	16540	0
598	20240419	100300	69667310	16540	16540	16540	16540	0
599	20240419	100200	69667310	16540	16540	16540	16540	0
600	20240419	100100	69667310	16540	16540	16540	16540	0
601	20240419	100000	69667310	16540	16540	16540	16540	0
602	20240419	095900	69667310	16540	16540	16540	16540	0
603	20240419	095800	69667310	16540	16530	16540	16530	3
604	20240419	095700	69617710	16530	16500	16530	16500	161
605	20240419	095600	66957100	16530	16530	16530	16530	1
606	20240419	095500	66940570	16500	16500	16500	16500	10
607	20240419	095400	66775570	16500	16500	16500	16500	0
608	20240419	095300	66775570	16500	16500	16500	16500	17
609	20240419	095200	66495070	16500	16500	16500	16500	1
610	20240419	095100	66478570	16500	16500	16500	16500	43
611	20240419	095000	65769070	16500	16500	16500	16500	0
612	20240419	094900	65769070	16500	16500	16500	16500	0
613	20240419	094800	65769070	16500	16500	16500	16500	0
614	20240419	094700	65769070	16500	16500	16500	16500	3
615	20240419	094600	65719570	16470	16470	16470	16470	0
616	20240419	094500	65719570	16470	16470	16470	16470	0
617	20240419	094400	65719570	16470	16470	16470	16470	0
618	20240419	094300	65719570	16470	16470	16470	16470	0
619	20240419	094200	65719570	16470	16470	16470	16470	0
620	20240419	094100	65719570	16470	16470	16470	16470	0
621	20240419	094000	65719570	16470	16480	16480	16470	70
622	20240419	093900	64566170	16500	16500	16500	16500	16
623	20240419	093800	64302170	16480	16480	16480	16480	0
624	20240419	093700	64302170	16480	16480	16480	16480	6
625	20240419	093600	64203290	16500	16500	16500	16500	0
626	20240419	093500	64203290	16500	16490	16500	16490	120
627	20240419	093400	62223360	16490	16490	16490	16490	3
628	20240419	093300	62173890	16500	16470	16500	16430	171
629	20240419	093200	59361180	16480	16480	16480	16480	255
630	20240419	093100	55158780	16500	16500	16500	16500	25
631	20240419	093000	54746280	16500	16500	16500	16500	75
632	20240419	092900	53508780	16500	16480	16500	16480	8
633	20240419	092800	53376880	16500	16500	16500	16500	79
634	20240419	092700	52073380	16530	16500	16530	16480	467
635	20240419	092600	44367850	16500	16530	16530	16500	60
636	20240419	092500	43376440	16530	16530	16530	16530	1
637	20240419	092400	43359910	16540	16540	16540	16540	141
638	20240419	092300	41027770	16560	16560	16560	16560	0
639	20240419	092200	41027770	16560	16560	16560	16560	0
640	20240419	092100	41027770	16560	16560	16560	16560	5
641	20240419	092000	40944970	16560	16560	16560	16560	0
642	20240419	091900	40944970	16560	16560	16560	16560	0
643	20240419	091800	40944970	16560	16560	16560	16560	0
644	20240419	091700	40944970	16560	16520	16560	16520	60
645	20240419	091600	39953730	16520	16520	16520	16520	0
646	20240419	091500	39953730	16520	16520	16520	16520	0
647	20240419	091400	39953730	16520	16520	16520	16520	2
648	20240419	091300	39920690	16530	16530	16530	16530	12
649	20240419	091200	39722330	16530	16530	16530	16530	0
650	20240419	091100	39722330	16530	16550	16550	16530	70
651	20240419	091000	38564990	16580	16580	16580	16580	0
652	20240419	090900	38564990	16580	16580	16580	16580	0
653	20240419	090800	38564990	16580	16560	16580	16560	43
654	20240419	090700	37852850	16600	16560	16600	16560	61
655	20240419	090600	36842330	16600	16600	16600	16600	51
656	20240419	090500	35995730	16630	16630	16630	16630	38
657	20240419	090400	35363790	16630	16630	16630	16630	1
658	20240419	090300	35347160	16600	16630	16630	16600	141
659	20240419	090200	33006530	16630	16630	16630	16630	2
660	20240419	090100	32973270	16540	16560	16560	16540	466
661	20240419	090000	25265030	16560	16600	16600	16560	1492