KissMeData/143240/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	200600	151163890	17800	17800	17800	17800	171
3	20240419	200500	151163890	17800	17800	17800	17800	0
4	20240419	200400	151163890	17800	17800	17800	17800	0
5	20240419	200300	151163890	17800	17800	17800	17800	0
6	20240419	200200	151163890	17800	17800	17800	17800	0
7	20240419	200100	151163890	17800	17800	17800	17800	0
8	20240419	200000	151163890	17800	17800	17800	17800	0
9	20240419	195900	151163890	17800	17800	17800	17800	0
10	20240419	195800	151163890	17800	17800	17800	17800	0
11	20240419	195700	151163890	17800	17800	17800	17800	0
12	20240419	195600	151163890	17800	17800	17800	17800	0
13	20240419	195500	151163890	17800	17800	17800	17800	0
14	20240419	195400	151163890	17800	17800	17800	17800	0
15	20240419	195300	151163890	17800	17800	17800	17800	0
16	20240419	195200	151163890	17800	17800	17800	17800	0
17	20240419	195100	151163890	17800	17800	17800	17800	0
18	20240419	195000	151163890	17800	17800	17800	17800	0
19	20240419	194900	151163890	17800	17800	17800	17800	0
20	20240419	194800	151163890	17800	17800	17800	17800	0
21	20240419	194700	151163890	17800	17800	17800	17800	0
22	20240419	194600	151163890	17800	17800	17800	17800	0
23	20240419	194500	151163890	17800	17800	17800	17800	0
24	20240419	194400	151163890	17800	17800	17800	17800	0
25	20240419	194300	151163890	17800	17800	17800	17800	0
26	20240419	194200	151163890	17800	17800	17800	17800	0
27	20240419	194100	151163890	17800	17800	17800	17800	0
28	20240419	194000	151163890	17800	17800	17800	17800	0
29	20240419	193900	151163890	17800	17800	17800	17800	0
30	20240419	193800	151163890	17800	17800	17800	17800	0
31	20240419	193700	151163890	17800	17800	17800	17800	0
32	20240419	193600	151163890	17800	17800	17800	17800	171
33	20240419	193500	151163890	17800	17800	17800	17800	0
34	20240419	193400	151163890	17800	17800	17800	17800	0
35	20240419	193300	151163890	17800	17800	17800	17800	0
36	20240419	193200	151163890	17800	17800	17800	17800	0
37	20240419	193100	151163890	17800	17800	17800	17800	0
38	20240419	193000	151163890	17800	17800	17800	17800	0
39	20240419	192900	151163890	17800	17800	17800	17800	0
40	20240419	192800	151163890	17800	17800	17800	17800	0
41	20240419	192700	151163890	17800	17800	17800	17800	0
42	20240419	192600	151163890	17800	17800	17800	17800	0
43	20240419	192500	151163890	17800	17800	17800	17800	0
44	20240419	192400	151163890	17800	17800	17800	17800	0
45	20240419	192300	151163890	17800	17800	17800	17800	0
46	20240419	192200	151163890	17800	17800	17800	17800	0
47	20240419	192100	151163890	17800	17800	17800	17800	0
48	20240419	192000	151163890	17800	17800	17800	17800	0
49	20240419	191900	151163890	17800	17800	17800	17800	0
50	20240419	191800	151163890	17800	17800	17800	17800	0
51	20240419	191700	151163890	17800	17800	17800	17800	0
52	20240419	191600	151163890	17800	17800	17800	17800	0
53	20240419	191500	151163890	17800	17800	17800	17800	0
54	20240419	191400	151163890	17800	17800	17800	17800	0
55	20240419	191300	151163890	17800	17800	17800	17800	0
56	20240419	191200	151163890	17800	17800	17800	17800	0
57	20240419	191100	151163890	17800	17800	17800	17800	0
58	20240419	191000	151163890	17800	17800	17800	17800	0
59	20240419	190900	151163890	17800	17800	17800	17800	0
60	20240419	190800	151163890	17800	17800	17800	17800	0
61	20240419	190700	151163890	17800	17800	17800	17800	0
62	20240419	190600	151163890	17800	17800	17800	17800	171
63	20240419	190500	151163890	17800	17800	17800	17800	0
64	20240419	190400	151163890	17800	17800	17800	17800	0
65	20240419	190300	151163890	17800	17800	17800	17800	0
66	20240419	190200	151163890	17800	17800	17800	17800	0
67	20240419	190100	151163890	17800	17800	17800	17800	0
68	20240419	190000	151163890	17800	17800	17800	17800	0
69	20240419	185900	151163890	17800	17800	17800	17800	0
70	20240419	185800	151163890	17800	17800	17800	17800	0
71	20240419	185700	151163890	17800	17800	17800	17800	0
72	20240419	185600	151163890	17800	17800	17800	17800	0
73	20240419	185500	151163890	17800	17800	17800	17800	0
74	20240419	185400	151163890	17800	17800	17800	17800	0
75	20240419	185300	151163890	17800	17800	17800	17800	0
76	20240419	185200	151163890	17800	17800	17800	17800	0
77	20240419	185100	151163890	17800	17800	17800	17800	0
78	20240419	185000	151163890	17800	17800	17800	17800	0
79	20240419	184900	151163890	17800	17800	17800	17800	0
80	20240419	184800	151163890	17800	17800	17800	17800	0
81	20240419	184700	151163890	17800	17800	17800	17800	0
82	20240419	184600	151163890	17800	17800	17800	17800	0
83	20240419	184500	151163890	17800	17800	17800	17800	0
84	20240419	184400	151163890	17800	17800	17800	17800	0
85	20240419	184300	151163890	17800	17800	17800	17800	0
86	20240419	184200	151163890	17800	17800	17800	17800	0
87	20240419	184100	151163890	17800	17800	17800	17800	0
88	20240419	184000	151163890	17800	17800	17800	17800	0
89	20240419	183900	151163890	17800	17800	17800	17800	0
90	20240419	183800	151163890	17800	17800	17800	17800	0
91	20240419	183700	151163890	17800	17800	17800	17800	0
92	20240419	183600	151163890	17800	17800	17800	17800	171
93	20240419	183500	151163890	17800	17800	17800	17800	0
94	20240419	183400	151163890	17800	17800	17800	17800	0
95	20240419	183300	151163890	17800	17800	17800	17800	0
96	20240419	183200	151163890	17800	17800	17800	17800	0
97	20240419	183100	151163890	17800	17800	17800	17800	0
98	20240419	183000	151163890	17800	17800	17800	17800	0
99	20240419	182900	151163890	17800	17800	17800	17800	0
100	20240419	182800	151163890	17800	17800	17800	17800	0
101	20240419	182700	151163890	17800	17800	17800	17800	0
102	20240419	182600	151163890	17800	17800	17800	17800	0
103	20240419	182500	151163890	17800	17800	17800	17800	0
104	20240419	182400	151163890	17800	17800	17800	17800	0
105	20240419	182300	151163890	17800	17800	17800	17800	0
106	20240419	182200	151163890	17800	17800	17800	17800	0
107	20240419	182100	151163890	17800	17800	17800	17800	0
108	20240419	182000	151163890	17800	17800	17800	17800	0
109	20240419	181900	151163890	17800	17800	17800	17800	0
110	20240419	181800	151163890	17800	17800	17800	17800	0
111	20240419	181700	151163890	17800	17800	17800	17800	0
112	20240419	181600	151163890	17800	17800	17800	17800	0
113	20240419	181500	151163890	17800	17800	17800	17800	0
114	20240419	181400	151163890	17800	17800	17800	17800	0
115	20240419	181300	151163890	17800	17800	17800	17800	0
116	20240419	181200	151163890	17800	17800	17800	17800	0
117	20240419	181100	151163890	17800	17800	17800	17800	0
118	20240419	181000	151163890	17800	17800	17800	17800	0
119	20240419	180900	151163890	17800	17800	17800	17800	0
120	20240419	180800	151163890	17800	17800	17800	17800	0
121	20240419	180700	151163890	17800	17800	17800	17800	0
122	20240419	180600	151163890	17800	17800	17800	17800	171
123	20240419	180500	151163890	17800	17800	17800	17800	0
124	20240419	180400	151163890	17800	17800	17800	17800	0
125	20240419	180300	151163890	17800	17800	17800	17800	0
126	20240419	180200	151163890	17800	17800	17800	17800	0
127	20240419	180100	151163890	17800	17800	17800	17800	0
128	20240419	180000	151163890	17800	17800	17800	17800	0
129	20240419	175900	151163890	17800	17800	17800	17800	0
130	20240419	175800	151163890	17800	17800	17800	17800	0
131	20240419	175700	151163890	17800	17800	17800	17800	0
132	20240419	175600	151163890	17800	17800	17800	17800	0
133	20240419	175500	151163890	17800	17800	17800	17800	0
134	20240419	175400	151163890	17800	17800	17800	17800	0
135	20240419	175300	151163890	17800	17800	17800	17800	0
136	20240419	175200	151163890	17800	17800	17800	17800	0
137	20240419	175100	151163890	17800	17800	17800	17800	0
138	20240419	175000	151163890	17800	17800	17800	17800	0
139	20240419	174900	151163890	17800	17800	17800	17800	0
140	20240419	174800	151163890	17800	17800	17800	17800	0
141	20240419	174700	151163890	17800	17800	17800	17800	0
142	20240419	174600	151163890	17800	17800	17800	17800	0
143	20240419	174500	151163890	17800	17800	17800	17800	0
144	20240419	174400	151163890	17800	17800	17800	17800	0
145	20240419	174300	151163890	17800	17800	17800	17800	0
146	20240419	174200	151163890	17800	17800	17800	17800	0
147	20240419	174100	151163890	17800	17800	17800	17800	0
148	20240419	174000	151163890	17800	17800	17800	17800	0
149	20240419	173900	151163890	17800	17800	17800	17800	0
150	20240419	173800	151163890	17800	17800	17800	17800	0
151	20240419	173700	151163890	17800	17800	17800	17800	0
152	20240419	173600	151163890	17800	17800	17800	17800	171
153	20240419	173500	151163890	17800	17800	17800	17800	0
154	20240419	173400	151163890	17800	17800	17800	17800	0
155	20240419	173300	151163890	17800	17800	17800	17800	0
156	20240419	173200	151163890	17800	17800	17800	17800	0
157	20240419	173100	151163890	17800	17800	17800	17800	0
158	20240419	173000	151163890	17800	17800	17800	17800	0
159	20240419	172900	151163890	17800	17800	17800	17800	0
160	20240419	172800	151163890	17800	17800	17800	17800	0
161	20240419	172700	151163890	17800	17800	17800	17800	0
162	20240419	172600	151163890	17800	17800	17800	17800	0
163	20240419	172500	151163890	17800	17800	17800	17800	0
164	20240419	172400	151163890	17800	17800	17800	17800	0
165	20240419	172300	151163890	17800	17800	17800	17800	0
166	20240419	172200	151163890	17800	17800	17800	17800	0
167	20240419	172100	151163890	17800	17800	17800	17800	0
168	20240419	172000	151163890	17800	17800	17800	17800	0
169	20240419	171900	151163890	17800	17800	17800	17800	0
170	20240419	171800	151163890	17800	17800	17800	17800	0
171	20240419	171700	151163890	17800	17800	17800	17800	0
172	20240419	171600	151163890	17800	17800	17800	17800	0
173	20240419	171500	151163890	17800	17800	17800	17800	0
174	20240419	171400	151163890	17800	17800	17800	17800	0
175	20240419	171300	151163890	17800	17800	17800	17800	0
176	20240419	171200	151163890	17800	17800	17800	17800	0
177	20240419	171100	151163890	17800	17800	17800	17800	0
178	20240419	171000	151163890	17800	17800	17800	17800	0
179	20240419	170900	151163890	17800	17800	17800	17800	0
180	20240419	170800	151163890	17800	17800	17800	17800	0
181	20240419	170700	151163890	17800	17800	17800	17800	0
182	20240419	170600	151163890	17800	17800	17800	17800	171
183	20240419	170500	151163890	17800	17800	17800	17800	0
184	20240419	170400	151163890	17800	17800	17800	17800	0
185	20240419	170300	151163890	17800	17800	17800	17800	0
186	20240419	170200	151163890	17800	17800	17800	17800	0
187	20240419	170100	151163890	17800	17800	17800	17800	0
188	20240419	170000	151163890	17800	17800	17800	17800	0
189	20240419	165900	151163890	17800	17800	17800	17800	0
190	20240419	165800	151163890	17800	17800	17800	17800	0
191	20240419	165700	151163890	17800	17800	17800	17800	0
192	20240419	165600	151163890	17800	17800	17800	17800	0
193	20240419	165500	151163890	17800	17800	17800	17800	0
194	20240419	165400	151163890	17800	17800	17800	17800	0
195	20240419	165300	151163890	17800	17800	17800	17800	0
196	20240419	165200	151163890	17800	17800	17800	17800	0
197	20240419	165100	151163890	17800	17800	17800	17800	0
198	20240419	165000	151163890	17800	17800	17800	17800	0
199	20240419	164900	151163890	17800	17800	17800	17800	0
200	20240419	164800	151163890	17800	17800	17800	17800	0
201	20240419	164700	151163890	17800	17800	17800	17800	0
202	20240419	164600	151163890	17800	17800	17800	17800	0
203	20240419	164500	151163890	17800	17800	17800	17800	0
204	20240419	164400	151163890	17800	17800	17800	17800	0
205	20240419	164300	151163890	17800	17800	17800	17800	0
206	20240419	164200	151163890	17800	17800	17800	17800	0
207	20240419	164100	151163890	17800	17800	17800	17800	0
208	20240419	164000	151163890	17800	17800	17800	17800	0
209	20240419	163900	151163890	17800	17800	17800	17800	0
210	20240419	163800	151163890	17800	17800	17800	17800	0
211	20240419	163700	151163890	17800	17800	17800	17800	0
212	20240419	163600	151163890	17800	17800	17800	17800	171
213	20240419	163500	151163890	17800	17800	17800	17800	0
214	20240419	163400	151163890	17800	17800	17800	17800	0
215	20240419	163300	151163890	17800	17800	17800	17800	0
216	20240419	163200	151163890	17800	17800	17800	17800	0
217	20240419	163100	151163890	17800	17800	17800	17800	0
218	20240419	163000	151163890	17800	17800	17800	17800	0
219	20240419	162900	151163890	17800	17800	17800	17800	0
220	20240419	162800	151163890	17800	17800	17800	17800	0
221	20240419	162700	151163890	17800	17800	17800	17800	0
222	20240419	162600	151163890	17800	17800	17800	17800	0
223	20240419	162500	151163890	17800	17800	17800	17800	0
224	20240419	162400	151163890	17800	17800	17800	17800	0
225	20240419	162300	151163890	17800	17800	17800	17800	0
226	20240419	162200	151163890	17800	17800	17800	17800	0
227	20240419	162100	151163890	17800	17800	17800	17800	0
228	20240419	162000	151163890	17800	17800	17800	17800	0
229	20240419	161900	151163890	17800	17800	17800	17800	0
230	20240419	161800	151163890	17800	17800	17800	17800	0
231	20240419	161700	151163890	17800	17800	17800	17800	0
232	20240419	161600	151163890	17800	17800	17800	17800	0
233	20240419	161500	151163890	17800	17800	17800	17800	0
234	20240419	161400	151163890	17800	17800	17800	17800	0
235	20240419	161300	151163890	17800	17800	17800	17800	0
236	20240419	161200	151163890	17800	17800	17800	17800	0
237	20240419	161100	151163890	17800	17800	17800	17800	0
238	20240419	161000	151163890	17800	17800	17800	17800	0
239	20240419	160900	151163890	17800	17800	17800	17800	0
240	20240419	160800	151163890	17800	17800	17800	17800	0
241	20240419	160700	151163890	17800	17800	17800	17800	0
242	20240419	160600	151163890	17800	17800	17800	17800	171
243	20240419	160500	151163890	17800	17800	17800	17800	0
244	20240419	160400	151163890	17800	17800	17800	17800	0
245	20240419	160300	151163890	17800	17800	17800	17800	0
246	20240419	160200	151163890	17800	17800	17800	17800	0
247	20240419	160100	151163890	17800	17800	17800	17800	0
248	20240419	160000	151163890	17800	17800	17800	17800	0
249	20240419	155900	151163890	17800	17800	17800	17800	0
250	20240419	155800	151163890	17800	17800	17800	17800	0
251	20240419	155700	151163890	17800	17800	17800	17800	0
252	20240419	155600	151163890	17800	17800	17800	17800	0
253	20240419	155500	151163890	17800	17800	17800	17800	0
254	20240419	155400	151163890	17800	17800	17800	17800	0
255	20240419	155300	151163890	17800	17800	17800	17800	0
256	20240419	155200	151163890	17800	17800	17800	17800	0
257	20240419	155100	151163890	17800	17800	17800	17800	0
258	20240419	155000	151163890	17800	17800	17800	17800	0
259	20240419	154900	151163890	17800	17800	17800	17800	0
260	20240419	154800	151163890	17800	17800	17800	17800	0
261	20240419	154700	151163890	17800	17800	17800	17800	0
262	20240419	154600	151163890	17800	17800	17800	17800	0
263	20240419	154500	151163890	17800	17800	17800	17800	0
264	20240419	154400	151163890	17800	17800	17800	17800	0
265	20240419	154300	151163890	17800	17800	17800	17800	0
266	20240419	154200	151163890	17800	17800	17800	17800	0
267	20240419	154100	151163890	17800	17800	17800	17800	0
268	20240419	154000	151163890	17800	17800	17800	17800	0
269	20240419	153900	151163890	17800	17800	17800	17800	0
270	20240419	153800	151163890	17800	17800	17800	17800	0
271	20240419	153700	151163890	17800	17800	17800	17800	0
272	20240419	153600	151163890	17800	17800	17800	17800	171
273	20240419	153500	151163890	17800	17800	17800	17800	0
274	20240419	153400	151163890	17800	17800	17800	17800	0
275	20240419	153300	151163890	17800	17800	17800	17800	0
276	20240419	153200	151163890	17800	17800	17800	17800	0
277	20240419	153100	151163890	17800	17800	17800	17800	0
278	20240419	153000	151163890	17800	17800	17800	17800	171
279	20240419	152900	148120090	17740	17740	17740	17740	0
280	20240419	152800	148120090	17740	17740	17740	17740	0
281	20240419	152700	148120090	17740	17740	17740	17740	0
282	20240419	152600	148120090	17740	17740	17740	17740	0
283	20240419	152500	148120090	17740	17740	17740	17740	0
284	20240419	152400	148120090	17740	17740	17740	17740	0
285	20240419	152300	148120090	17740	17740	17740	17740	0
286	20240419	152200	148120090	17740	17740	17740	17740	0
287	20240419	152100	148120090	17740	17740	17740	17740	0
288	20240419	152000	148120090	17740	17740	17740	17740	0
289	20240419	151900	148120090	17740	17740	17740	17740	1
290	20240419	151800	148102350	17740	17740	17740	17740	2
291	20240419	151700	148066870	17740	17740	17740	17740	5
292	20240419	151600	147978170	17740	17740	17740	17740	0
293	20240419	151500	147978170	17740	17740	17740	17740	1
294	20240419	151400	147960430	17740	17740	17740	17740	2
295	20240419	151300	147924950	17740	17740	17740	17740	5
296	20240419	151200	147836250	17740	17740	17740	17740	0
297	20240419	151100	147836250	17740	17740	17740	17740	2
298	20240419	151000	147800770	17740	17740	17740	17740	1
299	20240419	150900	147783030	17740	17740	17740	17740	2
300	20240419	150800	147747550	17800	17740	17800	17740	32
301	20240419	150700	147178120	17740	17740	17740	17740	0
302	20240419	150600	147178120	17740	17740	17740	17740	2
303	20240419	150500	147142640	17740	17740	17740	17740	1
304	20240419	150400	147124900	17740	17740	17740	17740	0
305	20240419	150300	147124900	17740	17750	17790	17740	44
306	20240419	150200	146342510	17740	17740	17740	17740	0
307	20240419	150100	146342510	17740	17740	17740	17740	2
308	20240419	150000	146307030	17740	17740	17740	17740	17
309	20240419	145900	146005450	17650	17740	17740	17650	33
310	20240419	145800	145420210	17740	17750	17750	17740	73
311	20240419	145700	144124500	17750	17750	17750	17750	0
312	20240419	145600	144124500	17750	17750	17750	17750	0
313	20240419	145500	144124500	17750	17750	17750	17750	1
314	20240419	145400	144106750	17750	17750	17750	17750	0
315	20240419	145300	144106750	17750	17750	17750	17750	4
316	20240419	145200	144035750	17750	17750	17750	17750	0
317	20240419	145100	144035750	17750	17750	17750	17750	1
318	20240419	145000	144018000	17760	17760	17760	17750	8
319	20240419	144900	143875940	17750	17750	17750	17750	0
320	20240419	144800	143875940	17750	17750	17750	17750	2
321	20240419	144700	143840440	17750	17750	17750	17750	2
322	20240419	144600	143804940	17750	17750	17750	17750	1
323	20240419	144500	143787190	17750	17750	17750	17750	2
324	20240419	144400	143751690	17750	17750	17750	17750	11
325	20240419	144300	143556440	17750	17750	17750	17750	2
326	20240419	144200	143520940	17750	17750	17750	17750	2
327	20240419	144100	143485440	17750	17750	17750	17750	1
328	20240419	144000	143467690	17750	17750	17750	17750	0
329	20240419	143900	143467690	17750	17750	17750	17750	2
330	20240419	143800	143432190	17750	17760	17760	17750	3
331	20240419	143700	143378930	17750	17750	17750	17750	0
332	20240419	143600	143378930	17750	17750	17750	17750	3
333	20240419	143500	143325680	17750	17750	17750	17750	0
334	20240419	143400	143325680	17750	17750	17750	17750	2
335	20240419	143300	143290180	17750	17750	17750	17750	2
336	20240419	143200	143254680	17750	17750	17750	17750	0
337	20240419	143100	143254680	17750	17750	17750	17750	3
338	20240419	143000	143201430	17750	17750	17750	17750	0
339	20240419	142900	143201430	17750	17750	17750	17750	0
340	20240419	142800	143201430	17750	17750	17750	17750	4
341	20240419	142700	143130430	17750	17750	17750	17750	9
342	20240419	142600	142970680	17750	17750	17750	17750	3
343	20240419	142500	142917430	17750	17750	17750	17750	0
344	20240419	142400	142917430	17750	17750	17750	17750	2
345	20240419	142300	142881930	17750	17750	17750	17750	0
346	20240419	142200	142881930	17750	17750	17750	17750	0
347	20240419	142100	142881930	17750	17750	17750	17750	1
348	20240419	142000	142864180	17760	17760	17760	17760	2
349	20240419	141900	142828660	17760	17760	17760	17760	2
350	20240419	141800	142793140	17770	17770	17770	17770	0
351	20240419	141700	142793140	17770	17770	17770	17770	0
352	20240419	141600	142793140	17770	17770	17770	17760	7
353	20240419	141500	142668760	17760	17770	17790	17760	6
354	20240419	141400	142562120	17750	17740	17750	17740	4
355	20240419	141300	142491140	17740	17740	17740	17740	0
356	20240419	141200	142491140	17740	17740	17740	17740	2
357	20240419	141100	142455660	17740	17740	17740	17740	1
358	20240419	141000	142437920	17740	17740	17740	17740	0
359	20240419	140900	142437920	17740	17730	17760	17730	37
360	20240419	140800	141781500	17740	17740	17740	17740	1
361	20240419	140700	141763760	17730	17730	17730	17730	2
362	20240419	140600	141728300	17730	17740	17740	17730	2
363	20240419	140500	141692830	17730	17730	17730	17730	0
364	20240419	140400	141692830	17730	17730	17730	17730	4
365	20240419	140300	141621910	17740	17740	17740	17740	0
366	20240419	140200	141621910	17740	17730	17740	17730	4
367	20240419	140100	141550980	17730	17730	17730	17730	0
368	20240419	140000	141550980	17730	17730	17730	17730	11
369	20240419	135900	141355950	17730	17730	17730	17730	4
370	20240419	135800	141285030	17740	17740	17740	17740	0
371	20240419	135700	141285030	17740	17730	17740	17730	2
372	20240419	135600	141249560	17730	17730	17730	17730	2
373	20240419	135500	141214100	17730	17730	17730	17730	0
374	20240419	135400	141214100	17730	17730	17730	17730	2
375	20240419	135300	141178640	17730	17730	17730	17730	0
376	20240419	135200	141178640	17730	17730	17730	17730	1
377	20240419	135100	141160910	17760	17760	17760	17760	1
378	20240419	135000	141143150	17730	17730	17730	17730	0
379	20240419	134900	141143150	17730	17690	17790	17690	26
380	20240419	134800	140681110	17700	17660	17700	17660	12
381	20240419	134700	140469150	17630	17630	17630	17630	1
382	20240419	134600	140451520	17630	17660	17660	17630	220
383	20240419	134500	136569350	17670	17670	17670	17670	272
384	20240419	134400	131763110	17680	17680	17680	17680	2
385	20240419	134300	131727750	17690	17690	17690	17690	0
386	20240419	134200	131727750	17690	17690	17690	17690	1
387	20240419	134100	131710060	17690	17690	17690	17690	8
388	20240419	134000	131568540	17690	17690	17690	17690	2
389	20240419	133900	131533160	17690	17690	17690	17690	2
390	20240419	133800	131497780	17700	17700	17700	17700	2
391	20240419	133700	131462380	17730	17710	17730	17710	3
392	20240419	133600	131409210	17730	17730	17730	17730	0
393	20240419	133500	131409210	17730	17730	17730	17730	12
394	20240419	133400	131196450	17730	17730	17730	17730	18
395	20240419	133300	130877310	17730	17730	17730	17730	0
396	20240419	133200	130877310	17730	17730	17730	17730	3
397	20240419	133100	130824120	17730	17730	17730	17730	6
398	20240419	133000	130717740	17730	17730	17730	17730	7
399	20240419	132900	130593630	17730	17730	17730	17730	2
400	20240419	132800	130558170	17730	17730	17730	17730	0
401	20240419	132700	130558170	17730	17730	17730	17730	3
402	20240419	132600	130504980	17730	17730	17730	17730	0
403	20240419	132500	130504980	17730	17730	17730	17730	2
404	20240419	132400	130469520	17730	17730	17730	17730	0
405	20240419	132300	130469520	17730	17730	17730	17730	0
406	20240419	132200	130469520	17730	17730	17730	17730	2
407	20240419	132100	130434060	17730	17730	17730	17730	8
408	20240419	132000	130292220	17730	17730	17730	17730	2
409	20240419	131900	130256760	17730	17730	17730	17730	0
410	20240419	131800	130256760	17730	17730	17730	17730	0
411	20240419	131700	130256760	17730	17730	17730	17730	1
412	20240419	131600	130239030	17780	17780	17780	17780	0
413	20240419	131500	130239030	17780	17730	17780	17730	11
414	20240419	131400	130043550	17730	17730	17730	17730	0
415	20240419	131300	130043550	17730	17730	17730	17730	1
416	20240419	131200	130025820	17730	17730	17730	17730	0
417	20240419	131100	130025820	17730	17730	17730	17730	0
418	20240419	131000	130025820	17730	17760	17760	17730	32
419	20240419	130900	129457560	17800	17740	17800	17740	14
420	20240419	130800	129208420	17720	17690	17720	17690	13
421	20240419	130700	128978270	17690	17690	17690	17690	0
422	20240419	130600	128978270	17690	17690	17690	17690	330
423	20240419	130500	123140570	17690	17690	17690	17690	4
424	20240419	130400	123069810	17690	17690	17690	17690	0
425	20240419	130300	123069810	17690	17690	17690	17690	1
426	20240419	130200	123052120	17690	17690	17690	17690	0
427	20240419	130100	123052120	17690	17690	17690	17690	0
428	20240419	130000	123052120	17690	17690	17690	17690	2
429	20240419	125900	123016740	17720	17720	17720	17690	111
430	20240419	125800	121050090	17720	17720	17720	17720	37
431	20240419	125700	120394450	17720	17720	17720	17720	61
432	20240419	125600	119313530	17730	17730	17730	17730	32
433	20240419	125500	118746170	17730	17730	17730	17730	4
434	20240419	125400	118675250	17730	17730	17730	17730	0
435	20240419	125300	118675250	17730	17730	17730	17730	1
436	20240419	125200	118657520	17730	17730	17730	17730	2
437	20240419	125100	118622060	17730	17730	17730	17730	0
438	20240419	125000	118622060	17730	17730	17730	17730	2
439	20240419	124900	118586600	17730	17730	17730	17730	2
440	20240419	124800	118551140	17730	17730	17730	17730	1
441	20240419	124700	118533410	17730	17730	17730	17730	13
442	20240419	124600	118302920	17730	17730	17730	17730	2
443	20240419	124500	118267460	17730	17730	17730	17730	0
444	20240419	124400	118267460	17730	17730	17730	17730	2
445	20240419	124300	118232000	17730	17730	17730	17730	1
446	20240419	124200	118214270	17730	17730	17730	17730	0
447	20240419	124100	118214270	17730	17730	17730	17730	4
448	20240419	124000	118143350	17730	17730	17730	17730	0
449	20240419	123900	118143350	17730	17730	17730	17730	0
450	20240419	123800	118143350	17730	17730	17730	17730	1
451	20240419	123700	118125620	17720	17720	17720	17720	2
452	20240419	123600	118090180	17710	17710	17710	17710	4
453	20240419	123500	118019340	17710	17710	17710	17710	0
454	20240419	123400	118019340	17710	17710	17710	17710	0
455	20240419	123300	118019340	17710	17710	17710	17710	1
456	20240419	123200	118001630	17690	17690	17690	17690	0
457	20240419	123100	118001630	17690	17680	17690	17680	4
458	20240419	123000	117930890	17800	17800	17800	17800	0
459	20240419	122900	117930890	17800	17630	17800	17630	753
460	20240419	122800	104622580	17620	17620	17620	17620	3
461	20240419	122700	104569720	17620	17620	17620	17620	0
462	20240419	122600	104569720	17620	17620	17620	17620	2
463	20240419	122500	104534480	17620	17620	17620	17620	6
464	20240419	122400	104428760	17620	17620	17620	17620	0
465	20240419	122300	104428760	17620	17620	17620	17620	1
466	20240419	122200	104411140	17620	17620	17620	17620	2
467	20240419	122100	104375900	17620	17640	17640	17620	45
468	20240419	122000	103582140	17630	17610	17630	17610	9
469	20240419	121900	103423530	17610	17610	17610	17610	1
470	20240419	121800	103405920	17610	17610	17610	17610	0
471	20240419	121700	103405920	17610	17610	17610	17610	2
472	20240419	121600	103370700	17610	17610	17610	17610	2
473	20240419	121500	103335480	17610	17610	17610	17610	0
474	20240419	121400	103335480	17610	17610	17610	17610	3
475	20240419	121300	103282650	17630	17630	17630	17630	0
476	20240419	121200	103282650	17630	17590	17630	17590	248
477	20240419	121100	98915600	17580	17580	17580	17580	2
478	20240419	121000	98880440	17580	17580	17580	17580	0
479	20240419	120900	98880440	17580	17580	17580	17580	3
480	20240419	120800	98827700	17580	17580	17580	17580	0
481	20240419	120700	98827700	17580	17580	17580	17580	0
482	20240419	120600	98827700	17580	17580	17580	17580	4
483	20240419	120500	98757380	17580	17580	17580	17580	0
484	20240419	120400	98757380	17580	17580	17580	17580	3
485	20240419	120300	98704640	17580	17580	17580	17580	1
486	20240419	120200	98687060	17600	17600	17600	17600	131
487	20240419	120100	96381460	17600	17600	17600	17600	2
488	20240419	120000	96346260	17610	17610	17610	17610	200
489	20240419	115900	92824260	17610	17610	17610	17610	1
490	20240419	115800	92806650	17620	17620	17620	17620	2
491	20240419	115700	92771410	17610	17610	17610	17610	2
492	20240419	115600	92736190	17620	17620	17620	17620	2
493	20240419	115500	92700950	17630	17580	17630	17580	7
494	20240419	115400	92577630	17580	17590	17590	17580	4
495	20240419	115300	92507280	17630	17630	17630	17630	0
496	20240419	115200	92507280	17630	17550	17630	17550	18
497	20240419	115100	92190150	17580	17630	17630	17580	302
498	20240419	115000	86873850	17630	17630	17630	17630	2
499	20240419	114900	86838590	17630	17630	17630	17630	1
500	20240419	114800	86820960	17640	17620	17640	17620	171
501	20240419	114700	83807900	17620	17600	17650	17600	155
502	20240419	114600	81076550	17610	17570	17610	17540	774
503	20240419	114500	67492100	17570	17600	17600	17570	11
504	20240419	114400	67298620	17600	17600	17600	17600	13
505	20240419	114300	67069820	17600	17610	17610	17600	27
506	20240419	114200	66594560	17610	17620	17620	17610	30
507	20240419	114100	66066040	17620	17630	17630	17620	8
508	20240419	114000	65925070	17630	17630	17630	17630	46
509	20240419	113900	65114090	17650	17620	17650	17620	32
510	20240419	113800	64550190	17660	17660	17660	17660	46
511	20240419	113700	63737830	17660	17660	17660	17660	2
512	20240419	113600	63702510	17660	17650	17690	17650	86
513	20240419	113500	62182930	17650	17630	17650	17620	612
514	20240419	113400	51398890	17630	17640	17640	17630	15
515	20240419	113300	51134300	17640	17640	17640	17640	0
516	20240419	113200	51134300	17640	17640	17690	17640	22
517	20240419	113100	50745550	17650	17650	17650	17650	66
518	20240419	113000	49580650	17650	17650	17650	17650	1
519	20240419	112900	49563000	17660	17660	17660	17660	1
520	20240419	112800	49545340	17650	17650	17650	17650	0
521	20240419	112700	49545340	17650	17650	17650	17650	57
522	20240419	112600	48539290	17660	17660	17660	17660	1
523	20240419	112500	48521630	17650	17650	17650	17650	1
524	20240419	112400	48503980	17650	17650	17650	17650	3
525	20240419	112300	48451030	17660	17660	17660	17660	0
526	20240419	112200	48451030	17660	17660	17660	17660	1
527	20240419	112100	48433370	17670	17670	17670	17670	128
528	20240419	112000	46171610	17680	17690	17690	17680	53
529	20240419	111900	45234440	17690	17690	17690	17690	0
530	20240419	111800	45234440	17690	17690	17690	17690	116
531	20240419	111700	43182400	17690	17690	17690	17690	2
532	20240419	111600	43147020	17690	17690	17690	17690	0
533	20240419	111500	43147020	17690	17690	17690	17690	1
534	20240419	111400	43129330	17710	17710	17710	17710	20
535	20240419	111300	42775130	17710	17710	17710	17710	2
536	20240419	111200	42739710	17710	17710	17710	17710	2
537	20240419	111100	42704290	17710	17710	17710	17710	2
538	20240419	111000	42668870	17700	17700	17700	17700	1
539	20240419	110900	42651170	17700	17700	17700	17700	0
540	20240419	110800	42651170	17700	17700	17700	17700	2
541	20240419	110700	42615770	17700	17700	17700	17700	2
542	20240419	110600	42580370	17710	17710	17710	17710	1
543	20240419	110500	42562660	17700	17700	17710	17700	73
544	20240419	110400	41270520	17700	17700	17700	17700	51
545	20240419	110300	40367820	17700	17700	17700	17700	30
546	20240419	110200	39836820	17700	17700	17700	17700	2
547	20240419	110100	39801420	17700	17700	17700	17700	1
548	20240419	110000	39783720	17700	17700	17700	17700	11
549	20240419	105900	39589020	17700	17700	17700	17700	2
550	20240419	105800	39553620	17700	17700	17700	17700	2
551	20240419	105700	39518220	17700	17700	17700	17700	2
552	20240419	105600	39482820	17700	17700	17700	17700	0
553	20240419	105500	39482820	17700	17700	17700	17700	2
554	20240419	105400	39447420	17700	17700	17700	17700	15
555	20240419	105300	39181920	17700	17700	17700	17700	2
556	20240419	105200	39146520	17700	17700	17700	17700	0
557	20240419	105100	39146520	17700	17700	17700	17700	87
558	20240419	105000	37606620	17700	17700	17700	17700	1
559	20240419	104900	37588920	17740	17740	17740	17740	14
560	20240419	104800	37340560	17740	17740	17740	17740	2
561	20240419	104700	37305080	17740	17740	17740	17740	0
562	20240419	104600	37305080	17740	17740	17740	17740	2
563	20240419	104500	37269600	17740	17740	17740	17740	1
564	20240419	104400	37251860	17740	17740	17740	17740	0
565	20240419	104300	37251860	17740	17720	17760	17720	10
566	20240419	104200	37074520	17710	17710	17710	17710	0
567	20240419	104100	37074520	17710	17710	17710	17710	4
568	20240419	104000	37003680	17710	17710	17710	17710	0
569	20240419	103900	37003680	17710	17710	17710	17710	0
570	20240419	103800	37003680	17710	17710	17710	17710	4
571	20240419	103700	36932840	17710	17710	17710	17710	0
572	20240419	103600	36932840	17710	17710	17710	17710	13
573	20240419	103500	36702610	17710	17710	17710	17710	2
574	20240419	103400	36667190	17710	17710	17710	17710	0
575	20240419	103300	36667190	17710	17710	17710	17710	3
576	20240419	103200	36614060	17690	17690	17690	17690	0
577	20240419	103100	36614060	17690	17710	17710	17690	10
578	20240419	103000	36436980	17700	17700	17700	17690	132
579	20240419	102900	34100600	17700	17690	17700	17690	22
580	20240419	102800	33711260	17690	17700	17700	17690	184
581	20240419	102700	30454480	17710	17720	17720	17700	673
582	20240419	102600	18540350	17720	17720	17720	17720	3
583	20240419	102500	18487190	17710	17710	17710	17710	0
584	20240419	102400	18487190	17710	17710	17710	17710	0
585	20240419	102300	18487190	17710	17710	17710	17710	6
586	20240419	102200	18380930	17740	17740	17740	17740	0
587	20240419	102100	18380930	17740	17740	17740	17740	1
588	20240419	102000	18363190	17810	17810	17810	17810	0
589	20240419	101900	18363190	17810	17740	17810	17740	3
590	20240419	101800	18309900	17740	17740	17750	17740	58
591	20240419	101700	17280940	17740	17720	17740	17700	183
592	20240419	101600	14041240	17720	17720	17720	17720	1
593	20240419	101500	14023520	17720	17720	17720	17720	0
594	20240419	101400	14023520	17720	17720	17720	17720	4
595	20240419	101300	13952640	17810	17810	17810	17810	0
596	20240419	101200	13952640	17810	17730	17810	17730	3
597	20240419	101100	13899290	17720	17720	17720	17720	3
598	20240419	101000	13846130	17730	17730	17730	17730	15
599	20240419	100900	13580180	17730	17740	17740	17720	21
600	20240419	100800	13207850	17740	17740	17740	17740	0
601	20240419	100700	13207850	17740	17740	17740	17740	0
602	20240419	100600	13207850	17740	17760	17760	17740	4
603	20240419	100500	13136830	17760	17760	17760	17760	0
604	20240419	100400	13136830	17760	17760	17760	17760	2
605	20240419	100300	13101310	17760	17760	17760	17760	0
606	20240419	100200	13101310	17760	17760	17760	17760	0
607	20240419	100100	13101310	17760	17760	17760	17760	1
608	20240419	100000	13083550	17760	17760	17760	17760	0
609	20240419	095900	13083550	17760	17760	17760	17760	2
610	20240419	095800	13048030	17760	17760	17760	17760	2
611	20240419	095700	13012510	17760	17760	17760	17760	0
612	20240419	095600	13012510	17760	17760	17770	17760	3
613	20240419	095500	12959220	17760	17740	17820	17740	7
614	20240419	095400	12834790	17750	17740	17750	17740	3
615	20240419	095300	12781560	17740	17740	17740	17740	0
616	20240419	095200	12781560	17740	17740	17740	17740	1
617	20240419	095100	12763820	17760	17730	17760	17730	35
618	20240419	095000	12143160	17730	17730	17730	17730	2
619	20240419	094900	12107700	17730	17730	17730	17730	2
620	20240419	094800	12072240	17740	17740	17740	17740	5
621	20240419	094700	11983540	17740	17730	17740	17730	4
622	20240419	094600	11912610	17730	17730	17730	17730	0
623	20240419	094500	11912610	17730	17730	17730	17730	0
624	20240419	094400	11912610	17730	17730	17730	17730	4
625	20240419	094300	11841690	17730	17730	17730	17730	1
626	20240419	094200	11823960	17730	17730	17740	17730	4
627	20240419	094100	11753030	17740	17740	17740	17740	0
628	20240419	094000	11753030	17740	17740	17740	17740	0
629	20240419	093900	11753030	17740	17740	17740	17740	1
630	20240419	093800	11735290	17740	17740	17740	17740	0
631	20240419	093700	11735290	17740	17740	17740	17740	1
632	20240419	093600	11717550	17750	17750	17750	17750	2
633	20240419	093500	11682050	17750	17750	17750	17750	0
634	20240419	093400	11682050	17750	17750	17750	17750	4
635	20240419	093300	11611050	17750	17750	17750	17750	2
636	20240419	093200	11575550	17750	17750	17750	17750	1
637	20240419	093100	11557800	17750	17760	17760	17750	3
638	20240419	093000	11504540	17750	17750	17750	17750	1
639	20240419	092900	11486790	17750	17750	17750	17750	2
640	20240419	092800	11451290	17750	17750	17750	17750	2
641	20240419	092700	11415790	17750	17750	17750	17750	1
642	20240419	092600	11398040	17750	17750	17750	17750	2
643	20240419	092500	11362540	17740	17740	17740	17740	2
644	20240419	092400	11327060	17750	17750	17750	17750	0
645	20240419	092300	11327060	17750	17750	17750	17750	2
646	20240419	092200	11291560	17740	17760	17760	17740	9
647	20240419	092100	11131740	17760	17750	17760	17750	473
648	20240419	092000	2735500	17750	17760	17760	17750	6
649	20240419	091900	2628970	17780	17780	17780	17780	0
650	20240419	091800	2628970	17780	17780	17780	17780	3
651	20240419	091700	2575630	17780	17760	17780	17750	118
652	20240419	091600	480760	17750	17750	17750	17750	0
653	20240419	091500	480760	17750	17740	17750	17740	7
654	20240419	091400	356560	17830	17830	17830	17830	0
655	20240419	091300	356560	17830	17740	17830	17740	3
656	20240419	091200	303170	17720	17710	17720	17710	3
657	20240419	091100	250030	17850	17850	17850	17850	0
658	20240419	091000	250030	17850	17850	17850	17850	0
659	20240419	090900	250030	17850	17850	17850	17850	0
660	20240419	090800	250030	17850	17850	17850	17850	0
661	20240419	090700	250030	17850	17850	17850	17850	0
662	20240419	090600	250030	17850	17850	17850	17850	0
663	20240419	090500	250030	17850	17850	17850	17850	0
664	20240419	090400	250030	17850	17850	17850	17850	1
665	20240419	090300	232180	17860	17860	17860	17860	0
666	20240419	090200	232180	17860	17860	17860	17860	0
667	20240419	090100	232180	17860	17860	17860	17860	0
668	20240419	090000	232180	17860	17860	17860	17860	13