KissMeData/091580/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	194800	1329554350	16110	16110	16110	16110	1155
3	20240418	194700	1329554350	16110	16110	16110	16110	0
4	20240418	194600	1329554350	16110	16110	16110	16110	0
5	20240418	194500	1329554350	16110	16110	16110	16110	0
6	20240418	194400	1329554350	16110	16110	16110	16110	0
7	20240418	194300	1329554350	16110	16110	16110	16110	0
8	20240418	194200	1329554350	16110	16110	16110	16110	0
9	20240418	194100	1329554350	16110	16110	16110	16110	0
10	20240418	194000	1329554350	16110	16110	16110	16110	0
11	20240418	193900	1329554350	16110	16110	16110	16110	0
12	20240418	193800	1329554350	16110	16110	16110	16110	0
13	20240418	193700	1329554350	16110	16110	16110	16110	0
14	20240418	193600	1329554350	16110	16110	16110	16110	0
15	20240418	193500	1329554350	16110	16110	16110	16110	0
16	20240418	193400	1329554350	16110	16110	16110	16110	0
17	20240418	193300	1329554350	16110	16110	16110	16110	0
18	20240418	193200	1329554350	16110	16110	16110	16110	0
19	20240418	193100	1329554350	16110	16110	16110	16110	0
20	20240418	193000	1329554350	16110	16110	16110	16110	0
21	20240418	192900	1329554350	16110	16110	16110	16110	0
22	20240418	192800	1329554350	16110	16110	16110	16110	0
23	20240418	192700	1329554350	16110	16110	16110	16110	0
24	20240418	192600	1329554350	16110	16110	16110	16110	0
25	20240418	192500	1329554350	16110	16110	16110	16110	0
26	20240418	192400	1329554350	16110	16110	16110	16110	0
27	20240418	192300	1329554350	16110	16110	16110	16110	0
28	20240418	192200	1329554350	16110	16110	16110	16110	0
29	20240418	192100	1329554350	16110	16110	16110	16110	0
30	20240418	192000	1329554350	16110	16110	16110	16110	0
31	20240418	191900	1329554350	16110	16110	16110	16110	0
32	20240418	191800	1329554350	16110	16110	16110	16110	1155
33	20240418	191700	1329554350	16110	16110	16110	16110	0
34	20240418	191600	1329554350	16110	16110	16110	16110	0
35	20240418	191500	1329554350	16110	16110	16110	16110	0
36	20240418	191400	1329554350	16110	16110	16110	16110	0
37	20240418	191300	1329554350	16110	16110	16110	16110	0
38	20240418	191200	1329554350	16110	16110	16110	16110	0
39	20240418	191100	1329554350	16110	16110	16110	16110	0
40	20240418	191000	1329554350	16110	16110	16110	16110	0
41	20240418	190900	1329554350	16110	16110	16110	16110	0
42	20240418	190800	1329554350	16110	16110	16110	16110	0
43	20240418	190700	1329554350	16110	16110	16110	16110	0
44	20240418	190600	1329554350	16110	16110	16110	16110	0
45	20240418	190500	1329554350	16110	16110	16110	16110	0
46	20240418	190400	1329554350	16110	16110	16110	16110	0
47	20240418	190300	1329554350	16110	16110	16110	16110	0
48	20240418	190200	1329554350	16110	16110	16110	16110	0
49	20240418	190100	1329554350	16110	16110	16110	16110	0
50	20240418	190000	1329554350	16110	16110	16110	16110	0
51	20240418	185900	1329554350	16110	16110	16110	16110	0
52	20240418	185800	1329554350	16110	16110	16110	16110	0
53	20240418	185700	1329554350	16110	16110	16110	16110	0
54	20240418	185600	1329554350	16110	16110	16110	16110	0
55	20240418	185500	1329554350	16110	16110	16110	16110	0
56	20240418	185400	1329554350	16110	16110	16110	16110	0
57	20240418	185300	1329554350	16110	16110	16110	16110	0
58	20240418	185200	1329554350	16110	16110	16110	16110	0
59	20240418	185100	1329554350	16110	16110	16110	16110	0
60	20240418	185000	1329554350	16110	16110	16110	16110	0
61	20240418	184900	1329554350	16110	16110	16110	16110	0
62	20240418	184800	1329554350	16110	16110	16110	16110	1155
63	20240418	184700	1329554350	16110	16110	16110	16110	0
64	20240418	184600	1329554350	16110	16110	16110	16110	0
65	20240418	184500	1329554350	16110	16110	16110	16110	0
66	20240418	184400	1329554350	16110	16110	16110	16110	0
67	20240418	184300	1329554350	16110	16110	16110	16110	0
68	20240418	184200	1329554350	16110	16110	16110	16110	0
69	20240418	184100	1329554350	16110	16110	16110	16110	0
70	20240418	184000	1329554350	16110	16110	16110	16110	0
71	20240418	183900	1329554350	16110	16110	16110	16110	0
72	20240418	183800	1329554350	16110	16110	16110	16110	0
73	20240418	183700	1329554350	16110	16110	16110	16110	0
74	20240418	183600	1329554350	16110	16110	16110	16110	0
75	20240418	183500	1329554350	16110	16110	16110	16110	0
76	20240418	183400	1329554350	16110	16110	16110	16110	0
77	20240418	183300	1329554350	16110	16110	16110	16110	0
78	20240418	183200	1329554350	16110	16110	16110	16110	0
79	20240418	183100	1329554350	16110	16110	16110	16110	0
80	20240418	183000	1329554350	16110	16110	16110	16110	0
81	20240418	182900	1329554350	16110	16110	16110	16110	0
82	20240418	182800	1329554350	16110	16110	16110	16110	0
83	20240418	182700	1329554350	16110	16110	16110	16110	0
84	20240418	182600	1329554350	16110	16110	16110	16110	0
85	20240418	182500	1329554350	16110	16110	16110	16110	0
86	20240418	182400	1329554350	16110	16110	16110	16110	0
87	20240418	182300	1329554350	16110	16110	16110	16110	0
88	20240418	182200	1329554350	16110	16110	16110	16110	0
89	20240418	182100	1329554350	16110	16110	16110	16110	0
90	20240418	182000	1329554350	16110	16110	16110	16110	0
91	20240418	181900	1329554350	16110	16110	16110	16110	0
92	20240418	181800	1329554350	16110	16110	16110	16110	1155
93	20240418	181700	1329554350	16110	16110	16110	16110	0
94	20240418	181600	1329554350	16110	16110	16110	16110	0
95	20240418	181500	1329554350	16110	16110	16110	16110	0
96	20240418	181400	1329554350	16110	16110	16110	16110	0
97	20240418	181300	1329554350	16110	16110	16110	16110	0
98	20240418	181200	1329554350	16110	16110	16110	16110	0
99	20240418	181100	1329554350	16110	16110	16110	16110	0
100	20240418	181000	1329554350	16110	16110	16110	16110	0
101	20240418	180900	1329554350	16110	16110	16110	16110	0
102	20240418	180800	1329554350	16110	16110	16110	16110	0
103	20240418	180700	1329554350	16110	16110	16110	16110	0
104	20240418	180600	1329554350	16110	16110	16110	16110	0
105	20240418	180500	1329554350	16110	16110	16110	16110	0
106	20240418	180400	1329554350	16110	16110	16110	16110	0
107	20240418	180300	1329554350	16110	16110	16110	16110	0
108	20240418	180200	1329554350	16110	16110	16110	16110	0
109	20240418	180100	1329554350	16110	16110	16110	16110	0
110	20240418	180000	1329554350	16110	16110	16110	16110	0
111	20240418	175900	1329554350	16110	16110	16110	16110	0
112	20240418	175800	1329554350	16110	16110	16110	16110	0
113	20240418	175700	1329554350	16110	16110	16110	16110	0
114	20240418	175600	1329554350	16110	16110	16110	16110	0
115	20240418	175500	1329554350	16110	16110	16110	16110	0
116	20240418	175400	1329554350	16110	16110	16110	16110	0
117	20240418	175300	1329554350	16110	16110	16110	16110	0
118	20240418	175200	1329554350	16110	16110	16110	16110	0
119	20240418	175100	1329554350	16110	16110	16110	16110	0
120	20240418	175000	1329554350	16110	16110	16110	16110	0
121	20240418	174900	1329554350	16110	16110	16110	16110	0
122	20240418	174800	1329554350	16110	16110	16110	16110	1155
123	20240418	174700	1329554350	16110	16110	16110	16110	0
124	20240418	174600	1329554350	16110	16110	16110	16110	0
125	20240418	174500	1329554350	16110	16110	16110	16110	0
126	20240418	174400	1329554350	16110	16110	16110	16110	0
127	20240418	174300	1329554350	16110	16110	16110	16110	0
128	20240418	174200	1329554350	16110	16110	16110	16110	0
129	20240418	174100	1329554350	16110	16110	16110	16110	0
130	20240418	174000	1329554350	16110	16110	16110	16110	0
131	20240418	173900	1329554350	16110	16110	16110	16110	0
132	20240418	173800	1329554350	16110	16110	16110	16110	0
133	20240418	173700	1329554350	16110	16110	16110	16110	0
134	20240418	173600	1329554350	16110	16110	16110	16110	0
135	20240418	173500	1329554350	16110	16110	16110	16110	0
136	20240418	173400	1329554350	16110	16110	16110	16110	0
137	20240418	173300	1329554350	16110	16110	16110	16110	0
138	20240418	173200	1329554350	16110	16110	16110	16110	0
139	20240418	173100	1329554350	16110	16110	16110	16110	0
140	20240418	173000	1329554350	16110	16110	16110	16110	0
141	20240418	172900	1329554350	16110	16110	16110	16110	0
142	20240418	172800	1329554350	16110	16110	16110	16110	0
143	20240418	172700	1329554350	16110	16110	16110	16110	0
144	20240418	172600	1329554350	16110	16110	16110	16110	0
145	20240418	172500	1329554350	16110	16110	16110	16110	0
146	20240418	172400	1329554350	16110	16110	16110	16110	0
147	20240418	172300	1329554350	16110	16110	16110	16110	0
148	20240418	172200	1329554350	16110	16110	16110	16110	0
149	20240418	172100	1329554350	16110	16110	16110	16110	0
150	20240418	172000	1329554350	16110	16110	16110	16110	0
151	20240418	171900	1329554350	16110	16110	16110	16110	0
152	20240418	171800	1329554350	16110	16110	16110	16110	1155
153	20240418	171700	1329554350	16110	16110	16110	16110	0
154	20240418	171600	1329554350	16110	16110	16110	16110	0
155	20240418	171500	1329554350	16110	16110	16110	16110	0
156	20240418	171400	1329554350	16110	16110	16110	16110	0
157	20240418	171300	1329554350	16110	16110	16110	16110	0
158	20240418	171200	1329554350	16110	16110	16110	16110	0
159	20240418	171100	1329554350	16110	16110	16110	16110	0
160	20240418	171000	1329554350	16110	16110	16110	16110	0
161	20240418	170900	1329554350	16110	16110	16110	16110	0
162	20240418	170800	1329554350	16110	16110	16110	16110	0
163	20240418	170700	1329554350	16110	16110	16110	16110	0
164	20240418	170600	1329554350	16110	16110	16110	16110	0
165	20240418	170500	1329554350	16110	16110	16110	16110	0
166	20240418	170400	1329554350	16110	16110	16110	16110	0
167	20240418	170300	1329554350	16110	16110	16110	16110	0
168	20240418	170200	1329554350	16110	16110	16110	16110	0
169	20240418	170100	1329554350	16110	16110	16110	16110	0
170	20240418	170000	1329554350	16110	16110	16110	16110	0
171	20240418	165900	1329554350	16110	16110	16110	16110	0
172	20240418	165800	1329554350	16110	16110	16110	16110	0
173	20240418	165700	1329554350	16110	16110	16110	16110	0
174	20240418	165600	1329554350	16110	16110	16110	16110	0
175	20240418	165500	1329554350	16110	16110	16110	16110	0
176	20240418	165400	1329554350	16110	16110	16110	16110	0
177	20240418	165300	1329554350	16110	16110	16110	16110	0
178	20240418	165200	1329554350	16110	16110	16110	16110	0
179	20240418	165100	1329554350	16110	16110	16110	16110	0
180	20240418	165000	1329554350	16110	16110	16110	16110	0
181	20240418	164900	1329554350	16110	16110	16110	16110	0
182	20240418	164800	1329554350	16110	16110	16110	16110	1155
183	20240418	164700	1329554350	16110	16110	16110	16110	0
184	20240418	164600	1329554350	16110	16110	16110	16110	0
185	20240418	164500	1329554350	16110	16110	16110	16110	0
186	20240418	164400	1329554350	16110	16110	16110	16110	0
187	20240418	164300	1329554350	16110	16110	16110	16110	0
188	20240418	164200	1329554350	16110	16110	16110	16110	0
189	20240418	164100	1329554350	16110	16110	16110	16110	0
190	20240418	164000	1329554350	16110	16110	16110	16110	0
191	20240418	163900	1329554350	16110	16110	16110	16110	0
192	20240418	163800	1329554350	16110	16110	16110	16110	0
193	20240418	163700	1329554350	16110	16110	16110	16110	0
194	20240418	163600	1329554350	16110	16110	16110	16110	0
195	20240418	163500	1329554350	16110	16110	16110	16110	0
196	20240418	163400	1329554350	16110	16110	16110	16110	0
197	20240418	163300	1329554350	16110	16110	16110	16110	0
198	20240418	163200	1329554350	16110	16110	16110	16110	0
199	20240418	163100	1329554350	16110	16110	16110	16110	0
200	20240418	163000	1329554350	16110	16110	16110	16110	0
201	20240418	162900	1329554350	16110	16110	16110	16110	0
202	20240418	162800	1329554350	16110	16110	16110	16110	0
203	20240418	162700	1329554350	16110	16110	16110	16110	0
204	20240418	162600	1329554350	16110	16110	16110	16110	0
205	20240418	162500	1329554350	16110	16110	16110	16110	0
206	20240418	162400	1329554350	16110	16110	16110	16110	0
207	20240418	162300	1329554350	16110	16110	16110	16110	0
208	20240418	162200	1329554350	16110	16110	16110	16110	0
209	20240418	162100	1329554350	16110	16110	16110	16110	0
210	20240418	162000	1329554350	16110	16110	16110	16110	0
211	20240418	161900	1329554350	16110	16110	16110	16110	0
212	20240418	161800	1329554350	16110	16110	16110	16110	1155
213	20240418	161700	1329554350	16110	16110	16110	16110	0
214	20240418	161600	1329554350	16110	16110	16110	16110	0
215	20240418	161500	1329554350	16110	16110	16110	16110	0
216	20240418	161400	1329554350	16110	16110	16110	16110	0
217	20240418	161300	1329554350	16110	16110	16110	16110	0
218	20240418	161200	1329554350	16110	16110	16110	16110	0
219	20240418	161100	1329554350	16110	16110	16110	16110	0
220	20240418	161000	1329554350	16110	16110	16110	16110	0
221	20240418	160900	1329554350	16110	16110	16110	16110	0
222	20240418	160800	1329554350	16110	16110	16110	16110	0
223	20240418	160700	1329554350	16110	16110	16110	16110	0
224	20240418	160600	1329554350	16110	16110	16110	16110	0
225	20240418	160500	1329554350	16110	16110	16110	16110	0
226	20240418	160400	1329554350	16110	16110	16110	16110	0
227	20240418	160300	1329554350	16110	16110	16110	16110	0
228	20240418	160200	1329554350	16110	16110	16110	16110	0
229	20240418	160100	1329554350	16110	16110	16110	16110	0
230	20240418	160000	1329554350	16110	16110	16110	16110	0
231	20240418	155900	1329554350	16110	16110	16110	16110	0
232	20240418	155800	1329554350	16110	16110	16110	16110	0
233	20240418	155700	1329554350	16110	16110	16110	16110	0
234	20240418	155600	1329554350	16110	16110	16110	16110	0
235	20240418	155500	1329554350	16110	16110	16110	16110	0
236	20240418	155400	1329554350	16110	16110	16110	16110	0
237	20240418	155300	1329554350	16110	16110	16110	16110	0
238	20240418	155200	1329554350	16110	16110	16110	16110	0
239	20240418	155100	1329554350	16110	16110	16110	16110	0
240	20240418	155000	1329554350	16110	16110	16110	16110	0
241	20240418	154900	1329554350	16110	16110	16110	16110	0
242	20240418	154800	1329554350	16110	16110	16110	16110	1155
243	20240418	154700	1329554350	16110	16110	16110	16110	0
244	20240418	154600	1329554350	16110	16110	16110	16110	0
245	20240418	154500	1329554350	16110	16110	16110	16110	0
246	20240418	154400	1329554350	16110	16110	16110	16110	0
247	20240418	154300	1329554350	16110	16110	16110	16110	0
248	20240418	154200	1329554350	16110	16110	16110	16110	0
249	20240418	154100	1329554350	16110	16110	16110	16110	0
250	20240418	154000	1329554350	16110	16110	16110	16110	0
251	20240418	153900	1329554350	16110	16110	16110	16110	0
252	20240418	153800	1329554350	16110	16110	16110	16110	0
253	20240418	153700	1329554350	16110	16110	16110	16110	0
254	20240418	153600	1329554350	16110	16110	16110	16110	0
255	20240418	153500	1329554350	16110	16110	16110	16110	0
256	20240418	153400	1329554350	16110	16110	16110	16110	0
257	20240418	153300	1329554350	16110	16110	16110	16110	0
258	20240418	153200	1329554350	16110	16110	16110	16110	0
259	20240418	153100	1329554350	16110	16110	16110	16110	0
260	20240418	153000	1329554350	16110	16110	16110	16110	1155
261	20240418	152900	1310947300	16080	16080	16080	16080	0
262	20240418	152800	1310947300	16080	16080	16080	16080	0
263	20240418	152700	1310947300	16080	16080	16080	16080	0
264	20240418	152600	1310947300	16080	16080	16080	16080	0
265	20240418	152500	1310947300	16080	16080	16080	16080	0
266	20240418	152400	1310947300	16080	16080	16080	16080	0
267	20240418	152300	1310947300	16080	16080	16080	16080	0
268	20240418	152200	1310947300	16080	16080	16080	16080	0
269	20240418	152100	1310947300	16080	16080	16080	16080	0
270	20240418	152000	1310947300	16080	16080	16080	16080	0
271	20240418	151900	1310947300	16080	16090	16100	16060	597
272	20240418	151800	1301343180	16080	16090	16090	16050	177
273	20240418	151700	1298501960	16050	16070	16090	16050	3110
274	20240418	151600	1248476720	16070	16050	16070	16050	25
275	20240418	151500	1248075170	16050	16050	16060	16050	301
276	20240418	151400	1243244110	16060	16060	16070	16060	1115
277	20240418	151300	1225335400	16060	16030	16070	16030	1193
278	20240418	151200	1206181200	16050	16030	16050	16030	1273
279	20240418	151100	1185751620	16030	16040	16040	16030	357
280	20240418	151000	1180026560	16040	16040	16050	16040	264
281	20240418	150900	1175791850	16050	16050	16050	16050	72
282	20240418	150800	1174636250	16040	16060	16060	16040	167
283	20240418	150700	1171956890	16040	16040	16040	16040	0
284	20240418	150600	1171956890	16040	16060	16060	16040	127
285	20240418	150500	1169919510	16050	16060	16060	16050	576
286	20240418	150400	1160674690	16050	16050	16050	16050	38
287	20240418	150300	1160064790	16030	16050	16050	16030	156
288	20240418	150200	1157563710	16050	16050	16050	16050	1
289	20240418	150100	1157547660	16050	16050	16050	16050	30
290	20240418	150000	1157066160	16050	16040	16050	16040	42
291	20240418	145900	1156392450	16040	16060	16060	16040	148
292	20240418	145800	1154016140	16060	16050	16060	16040	207
293	20240418	145700	1150693160	16040	16050	16050	16040	154
294	20240418	145600	1148222430	16050	16050	16050	16050	24
295	20240418	145500	1147837230	16070	16070	16070	16070	30
296	20240418	145400	1147355130	16080	16050	16080	16040	830
297	20240418	145300	1134027860	16040	16040	16050	16040	232
298	20240418	145200	1130305430	16040	16020	16040	16020	702
299	20240418	145100	1119052240	16020	16020	16020	16020	0
300	20240418	145000	1119052240	16020	16020	16020	16010	217
301	20240418	144900	1115575920	16020	16020	16020	16020	1
302	20240418	144800	1115559900	16000	16000	16000	16000	100
303	20240418	144700	1113959900	16000	16020	16020	16000	98
304	20240418	144600	1112390540	16020	16020	16020	16020	16
305	20240418	144500	1112134220	16020	16020	16020	16020	204
306	20240418	144400	1108866140	16020	16020	16020	16020	15
307	20240418	144300	1108625840	16010	16010	16010	16010	15
308	20240418	144200	1108385690	16010	16010	16010	16010	1
309	20240418	144100	1108369680	16010	16010	16010	16010	66
310	20240418	144000	1107313020	15990	16000	16000	15980	154
311	20240418	143900	1104850030	16000	16000	16000	16000	10
312	20240418	143800	1104690030	16000	16000	16000	16000	0
313	20240418	143700	1104690030	16000	16000	16020	16000	65
314	20240418	143600	1103649970	16000	16000	16000	16000	7
315	20240418	143500	1103537970	16000	16000	16000	16000	30
316	20240418	143400	1103057970	16010	16010	16010	16010	0
317	20240418	143300	1103057970	16010	16010	16010	16000	216
318	20240418	143200	1099601480	16010	16010	16010	16010	1
319	20240418	143100	1099585470	16010	16020	16020	16010	42
320	20240418	143000	1098912900	16010	16010	16010	16010	125
321	20240418	142900	1096911650	16010	16010	16010	16010	11
322	20240418	142800	1096735540	16000	16000	16000	16000	0
323	20240418	142700	1096735540	16000	16000	16000	16000	0
324	20240418	142600	1096735540	16000	16000	16000	16000	0
325	20240418	142500	1096735540	16000	16000	16000	16000	0
326	20240418	142400	1096735540	16000	16000	16010	16000	360
327	20240418	142300	1090975530	16000	16020	16020	16000	20
328	20240418	142200	1090655150	16030	16030	16030	16030	0
329	20240418	142100	1090655150	16030	16030	16030	16030	1
330	20240418	142000	1090639120	16000	16020	16030	16000	43
331	20240418	141900	1089950620	16020	16020	16020	16020	7
332	20240418	141800	1089838480	16020	16020	16020	16020	30
333	20240418	141700	1089357880	16000	16000	16000	16000	80
334	20240418	141600	1088077880	16000	16020	16020	16000	320
335	20240418	141500	1082956580	16020	16020	16020	16020	73
336	20240418	141400	1081787120	16030	16030	16030	16030	17
337	20240418	141300	1081514610	16030	16030	16030	16030	0
338	20240418	141200	1081514610	16030	16030	16030	16030	15
339	20240418	141100	1081274160	16030	16030	16030	16030	0
340	20240418	141000	1081274160	16030	16030	16030	16030	0
341	20240418	140900	1081274160	16030	16030	16030	16030	0
342	20240418	140800	1081274160	16030	16010	16030	16010	80
343	20240418	140700	1079992510	16010	16000	16010	16000	120
344	20240418	140600	1078071460	16000	16000	16000	16000	0
345	20240418	140500	1078071460	16000	15980	16000	15980	54
346	20240418	140400	1077208340	15990	16000	16000	15990	27
347	20240418	140300	1076776460	16000	15990	16000	15990	273
348	20240418	140200	1072410190	15990	15990	15990	15990	71
349	20240418	140100	1071274900	15990	15970	15990	15960	34
350	20240418	140000	1070731590	15960	15970	15970	15960	189
351	20240418	135900	1067714840	15950	15950	15950	15950	0
352	20240418	135800	1067714840	15950	15990	16010	15950	1639
353	20240418	135700	1041558080	15990	15990	15990	15990	1
354	20240418	135600	1041542090	16000	16000	16000	16000	1
355	20240418	135500	1041526090	16000	15990	16000	15990	50
356	20240418	135400	1040726290	16020	16020	16020	16020	30
357	20240418	135300	1040245690	16020	16020	16020	16020	1000
358	20240418	135200	1024225690	15990	16030	16030	15990	1092
359	20240418	135100	1006746640	16040	16030	16040	16030	103
360	20240418	135000	1005095070	16040	16040	16040	16040	0
361	20240418	134900	1005095070	16040	16030	16040	16030	12
362	20240418	134800	1004902600	16060	16040	16060	16040	69
363	20240418	134700	1003795820	16050	16050	16050	16050	0
364	20240418	134600	1003795820	16050	16050	16050	16050	32
365	20240418	134500	1003282220	16050	16050	16050	16050	77
366	20240418	134400	1002046370	16050	16050	16050	16050	7
367	20240418	134300	1001934020	16060	16060	16060	16060	15
368	20240418	134200	1001693120	16060	16060	16060	16060	1
369	20240418	134100	1001677060	16060	16060	16060	16060	0
370	20240418	134000	1001677060	16060	16060	16060	16060	19
371	20240418	133900	1001371920	16060	16060	16060	16060	38
372	20240418	133800	1000761640	16060	16060	16060	16060	15
373	20240418	133700	1000520740	16050	16050	16050	16050	0
374	20240418	133600	1000520740	16050	16050	16050	16050	33
375	20240418	133500	999991090	16020	16020	16020	16020	0
376	20240418	133400	999991090	16020	16040	16040	16020	90
377	20240418	133300	998548530	16040	16040	16040	16040	0
378	20240418	133200	998548530	16040	16040	16040	16040	43
379	20240418	133100	997858810	16040	16040	16040	16040	133
380	20240418	133000	995725490	16040	16040	16050	16040	190
381	20240418	132900	992677740	16040	16050	16050	16040	43
382	20240418	132800	991987620	16050	16050	16050	16050	100
383	20240418	132700	990382620	16060	16060	16060	16060	30
384	20240418	132600	989900820	16060	16060	16060	16060	0
385	20240418	132500	989900820	16060	16050	16060	16050	26
386	20240418	132400	989483360	16030	16050	16050	16030	218
387	20240418	132300	985988780	16050	16050	16050	16050	0
388	20240418	132200	985988780	16050	16040	16050	16040	348
389	20240418	132100	980406790	16030	16040	16040	16030	26
390	20240418	132000	979989830	16030	16030	16030	16030	0
391	20240418	131900	979989830	16030	16030	16030	16030	3
392	20240418	131800	979941740	16030	16030	16030	16030	61
393	20240418	131700	978963910	16040	16040	16040	16040	10
394	20240418	131600	978803510	16030	16030	16030	16030	122
395	20240418	131500	976847850	16040	16040	16040	16040	16
396	20240418	131400	976591210	16030	16030	16030	16030	3
397	20240418	131300	976543120	16030	16030	16040	16020	30
398	20240418	131200	976062370	16020	16020	16020	16020	7
399	20240418	131100	975950230	16010	16010	16010	16010	0
400	20240418	131000	975950230	16010	16020	16020	16010	421
401	20240418	130900	969207020	16020	16020	16020	16020	344
402	20240418	130800	963696140	16020	16050	16050	16020	2069
403	20240418	130700	930518490	16090	16050	16090	16050	200
404	20240418	130600	927308290	16110	16110	16110	16110	0
405	20240418	130500	927308290	16110	16110	16110	16110	1
406	20240418	130400	927292180	16060	16090	16090	16060	640
407	20240418	130300	917006930	16110	16110	16110	16110	0
408	20240418	130200	917006930	16110	16110	16110	16090	103
409	20240418	130100	915347620	16090	16090	16090	16090	0
410	20240418	130000	915347620	16090	16090	16090	16090	40
411	20240418	125900	914704020	16100	16100	16100	16100	149
412	20240418	125800	912305120	16090	16090	16090	16090	260
413	20240418	125700	908121720	16090	16090	16090	16090	7
414	20240418	125600	908009090	16090	16090	16090	16090	0
415	20240418	125500	908009090	16090	16100	16100	16090	198
416	20240418	125400	904822390	16120	16120	16120	16120	0
417	20240418	125300	904822390	16120	16120	16120	16120	0
418	20240418	125200	904822390	16120	16120	16120	16120	0
419	20240418	125100	904822390	16120	16120	16120	16120	107
420	20240418	125000	903097550	16120	16110	16120	16110	45
421	20240418	124900	902372200	16110	16110	16110	16110	2
422	20240418	124800	902339980	16110	16120	16120	16110	90
423	20240418	124700	900889480	16120	16120	16120	16120	0
424	20240418	124600	900889480	16120	16120	16120	16120	11
425	20240418	124500	900712160	16110	16100	16110	16100	66
426	20240418	124400	899649540	16090	16090	16090	16090	0
427	20240418	124300	899649540	16090	16090	16090	16090	7
428	20240418	124200	899536910	16100	16100	16100	16100	0
429	20240418	124100	899536910	16100	16100	16100	16100	1
430	20240418	124000	899520810	16100	16100	16100	16100	0
431	20240418	123900	899520810	16100	16100	16100	16100	16
432	20240418	123800	899263210	16090	16090	16090	16090	106
433	20240418	123700	897557670	16090	16090	16090	16090	0
434	20240418	123600	897557670	16090	16090	16090	16090	0
435	20240418	123500	897557670	16090	16090	16090	16090	10
436	20240418	123400	897396770	16070	16070	16070	16070	17
437	20240418	123300	897123580	16070	16070	16070	16070	67
438	20240418	123200	896046890	16070	16080	16080	16070	220
439	20240418	123100	892509990	16090	16090	16090	16090	0
440	20240418	123000	892509990	16090	16090	16090	16080	370
441	20240418	122900	886557480	16090	16090	16090	16090	5
442	20240418	122800	886477030	16090	16100	16100	16090	2
443	20240418	122700	886444840	16100	16090	16100	16090	8
444	20240418	122600	886316110	16090	16100	16100	16090	18
445	20240418	122500	886026340	16100	16100	16100	16100	44
446	20240418	122400	885317940	16100	16100	16100	16100	0
447	20240418	122300	885317940	16100	16100	16100	16100	57
448	20240418	122200	884400240	16100	16100	16100	16100	200
449	20240418	122100	881180240	16100	16100	16100	16100	1
450	20240418	122000	881164140	16090	16090	16090	16090	10
451	20240418	121900	881003240	16090	16120	16120	16090	40
452	20240418	121800	880359340	16110	16110	16110	16110	300
453	20240418	121700	875526340	16090	16110	16110	16090	91
454	20240418	121600	874061730	16110	16110	16110	16110	5
455	20240418	121500	873981180	16120	16120	16120	16120	0
456	20240418	121400	873981180	16120	16120	16120	16120	20
457	20240418	121300	873658780	16120	16120	16120	16120	10
458	20240418	121200	873497580	16120	16110	16120	16110	467
459	20240418	121100	865969980	16090	16090	16090	16090	54
460	20240418	121000	865101120	16100	16110	16110	16100	49
461	20240418	120900	864312190	16110	16110	16110	16110	5
462	20240418	120800	864231640	16110	16110	16110	16110	48
463	20240418	120700	863458360	16130	16110	16130	16110	7
464	20240418	120600	863345570	16100	16100	16100	16100	53
465	20240418	120500	862492270	16100	16130	16130	16100	49
466	20240418	120400	861703310	16130	16130	16130	16130	0
467	20240418	120300	861703310	16130	16130	16130	16130	0
468	20240418	120200	861703310	16130	16130	16130	16130	0
469	20240418	120100	861703310	16130	16130	16130	16130	0
470	20240418	120000	861703310	16130	16100	16130	16100	205
471	20240418	115900	858402660	16130	16130	16130	16130	23
472	20240418	115800	858031670	16080	16080	16080	16080	0
473	20240418	115700	858031670	16080	16120	16120	16080	200
474	20240418	115600	854813780	16130	16130	16130	16130	41
475	20240418	115500	854152450	16120	16100	16120	16100	10
476	20240418	115400	853991270	16120	16120	16120	16120	0
477	20240418	115300	853991270	16120	16130	16150	16120	27
478	20240418	115200	853555480	16120	16120	16120	16120	200
479	20240418	115100	850331480	16150	16150	16150	16150	23
480	20240418	115000	849960030	16150	16100	16150	16100	506
481	20240418	114900	841795580	16100	16100	16100	16100	80
482	20240418	114800	840507580	16100	16100	16100	16100	20
483	20240418	114700	840185580	16120	16110	16160	16110	525
484	20240418	114600	831724460	16110	16090	16110	16090	278
485	20240418	114500	827249770	16090	16090	16090	16090	36
486	20240418	114400	826670530	16100	16100	16100	16100	30
487	20240418	114300	826187530	16100	16110	16110	16100	237
488	20240418	114200	822371760	16110	16110	16110	16110	100
489	20240418	114100	820760760	16110	16110	16110	16110	1
490	20240418	114000	820744650	16110	16120	16120	16110	652
491	20240418	113900	810240820	16120	16120	16120	16120	0
492	20240418	113800	810240820	16120	16120	16120	16120	0
493	20240418	113700	810240820	16120	16120	16120	16120	1
494	20240418	113600	810224700	16110	16110	16110	16110	0
495	20240418	113500	810224700	16110	16110	16110	16110	60
496	20240418	113400	809258100	16100	16100	16100	16100	30
497	20240418	113300	808775100	16100	16150	16160	16100	324
498	20240418	113200	803550170	16160	16120	16160	16110	405
499	20240418	113100	797022010	16110	16110	16110	16110	242
500	20240418	113000	793123390	16110	16080	16110	16080	342
501	20240418	112900	787620240	16080	16080	16080	16080	7
502	20240418	112800	787507680	16080	16080	16080	16080	32
503	20240418	112700	786993120	16050	16070	16070	16050	606
504	20240418	112600	777264830	16070	16070	16070	16070	9
505	20240418	112500	777120200	16070	16070	16070	16070	21
506	20240418	112400	776782730	16070	16070	16070	16070	20
507	20240418	112300	776461330	16080	16080	16080	16080	5
508	20240418	112200	776380930	16080	16080	16080	16080	1
509	20240418	112100	776364850	16070	16080	16080	16070	243
510	20240418	112000	772457980	16090	16090	16090	16090	0
511	20240418	111900	772457980	16090	16080	16090	16080	237
512	20240418	111800	768646800	16080	16080	16080	16080	5
513	20240418	111700	768566400	16070	16070	16070	16070	31
514	20240418	111600	768068230	16070	16070	16070	16070	86
515	20240418	111500	766686210	16080	16070	16080	16070	136
516	20240418	111400	764500660	16090	16120	16120	16070	2789
517	20240418	111300	719584510	16130	16150	16150	16120	2586
518	20240418	111200	677893610	16160	16160	16160	16150	202
519	20240418	111100	674629700	16160	16160	16160	16160	0
520	20240418	111000	674629700	16160	16160	16160	16160	0
521	20240418	110900	674629700	16160	16160	16160	16160	15
522	20240418	110800	674387300	16150	16150	16150	16150	1
523	20240418	110700	674371150	16160	16160	16160	16160	0
524	20240418	110600	674371150	16160	16160	16160	16160	1
525	20240418	110500	674354990	16130	16130	16130	16130	0
526	20240418	110400	674354990	16130	16150	16150	16120	537
527	20240418	110300	665691960	16140	16120	16140	16120	16
528	20240418	110200	665433860	16110	16140	16160	16110	330
529	20240418	110100	660115620	16140	16140	16140	16140	300
530	20240418	110000	655273620	16140	16140	16140	16140	0
531	20240418	105900	655273620	16140	16140	16140	16140	0
532	20240418	105800	655273620	16140	16140	16140	16140	7
533	20240418	105700	655160640	16130	16130	16130	16130	0
534	20240418	105600	655160640	16130	16140	16150	16130	1328
535	20240418	105500	633723100	16150	16150	16150	16150	7
536	20240418	105400	633610050	16150	16150	16150	16150	9
537	20240418	105300	633464700	16150	16130	16150	16110	1459
538	20240418	105200	609941970	16130	16150	16150	16120	535
539	20240418	105100	601314690	16150	16170	16170	16140	735
540	20240418	105000	589442130	16170	16170	16170	16170	0
541	20240418	104900	589442130	16170	16200	16200	16170	199
542	20240418	104800	586221930	16200	16210	16210	16190	634
543	20240418	104700	575951690	16220	16220	16220	16220	15
544	20240418	104600	575708390	16200	16220	16220	16200	16
545	20240418	104500	575449050	16220	16220	16220	16220	2
546	20240418	104400	575416610	16220	16220	16220	16220	0
547	20240418	104300	575416610	16220	16220	16220	16220	15
548	20240418	104200	575173310	16200	16210	16220	16200	9
549	20240418	104100	575027360	16200	16200	16210	16200	10
550	20240418	104000	574865340	16180	16180	16180	16180	281
551	20240418	103900	570318760	16180	16180	16200	16180	507
552	20240418	103800	562115380	16180	16210	16210	16180	31
553	20240418	103700	561612900	16200	16200	16200	16200	23
554	20240418	103600	561240300	16200	16200	16200	16200	300
555	20240418	103500	556380300	16210	16210	16210	16210	8
556	20240418	103400	556250620	16240	16210	16240	16210	10
557	20240418	103300	556088490	16200	16200	16200	16200	7
558	20240418	103200	555975090	16240	16240	16240	16240	31
559	20240418	103100	555471650	16200	16200	16200	16200	0
560	20240418	103000	555471650	16200	16170	16220	16170	110
561	20240418	102900	553689700	16210	16210	16210	16210	0
562	20240418	102800	553689700	16210	16200	16210	16180	277
563	20240418	102700	549199990	16200	16180	16200	16180	76
564	20240418	102600	547969870	16170	16170	16170	16170	7
565	20240418	102500	547856680	16170	16170	16170	16170	0
566	20240418	102400	547856680	16170	16200	16200	16170	150
567	20240418	102300	545430670	16180	16180	16180	16180	7
568	20240418	102200	545317410	16180	16180	16180	16180	110
569	20240418	102100	543537610	16180	16210	16210	16180	23
570	20240418	102000	543165440	16200	16190	16200	16180	185
571	20240418	101900	540171620	16190	16200	16200	16190	300
572	20240418	101800	535311820	16210	16220	16220	16210	862
573	20240418	101700	521332250	16220	16220	16260	16220	7
574	20240418	101600	521218670	16220	16250	16260	16220	251
575	20240418	101500	517142590	16250	16230	16250	16230	333
576	20240418	101400	511732560	16220	16220	16220	16220	105
577	20240418	101300	510029460	16220	16240	16240	16220	63
578	20240418	101200	509006380	16220	16240	16240	16220	23
579	20240418	101100	508632980	16210	16200	16240	16200	8
580	20240418	101000	508503260	16200	16200	16240	16200	12
581	20240418	100900	508308740	16200	16240	16240	16200	80
582	20240418	100800	507011530	16200	16250	16250	16200	20
583	20240418	100700	506686630	16240	16240	16240	16240	197
584	20240418	100600	503487350	16250	16270	16270	16250	351
585	20240418	100500	497782800	16270	16290	16290	16270	602
586	20240418	100400	487978720	16300	16300	16310	16300	43
587	20240418	100300	487277810	16300	16270	16300	16270	597
588	20240418	100200	477553870	16270	16270	16270	16270	2
589	20240418	100100	477521330	16270	16200	16270	16200	475
590	20240418	100000	469807480	16180	16180	16180	16180	217
591	20240418	095900	466296420	16170	16150	16180	16150	33
592	20240418	095800	465762620	16180	16180	16180	16180	463
593	20240418	095700	458271280	16180	16200	16200	16180	451
594	20240418	095600	450974080	16200	16210	16210	16190	149
595	20240418	095500	448561740	16190	16190	16190	16190	2
596	20240418	095400	448529360	16200	16210	16210	16200	173
597	20240418	095300	445726250	16210	16190	16210	16190	46
598	20240418	095200	444981080	16190	16140	16190	16140	58
599	20240418	095100	444042470	16150	16150	16150	16150	561
600	20240418	095000	434982320	16140	16150	16150	16140	317
601	20240418	094900	429865770	16150	16150	16150	16150	188
602	20240418	094800	426829570	16150	16150	16150	16150	122
603	20240418	094700	424859270	16230	16200	16230	16150	650
604	20240418	094600	414310310	16230	16180	16230	16180	127
605	20240418	094500	412254900	16220	16240	16250	16220	1587
606	20240418	094400	386508140	16240	16230	16240	16220	435
607	20240418	094300	379449970	16230	16240	16240	16230	15
608	20240418	094200	379206380	16240	16180	16240	16180	598
609	20240418	094100	369521140	16170	16160	16170	16160	113
610	20240418	094000	367694860	16160	16180	16180	16160	62
611	20240418	093900	366691780	16180	16170	16180	16170	253
612	20240418	093800	362599040	16170	16180	16180	16170	512
613	20240418	093700	354315640	16180	16200	16200	16180	498
614	20240418	093600	346254610	16210	16180	16210	16180	45
615	20240418	093500	345526030	16180	16220	16230	16180	526
616	20240418	093400	336997930	16220	16210	16220	16200	299
617	20240418	093300	332152400	16200	16160	16210	16110	568
618	20240418	093200	322961010	16170	16170	16180	16160	290
619	20240418	093100	318270940	16160	16140	16160	16140	251
620	20240418	093000	314217790	16090	16090	16090	16090	0
621	20240418	092900	314217790	16090	16100	16110	16090	135
622	20240418	092800	312043660	16110	16100	16110	16100	242
623	20240418	092700	308146410	16100	16140	16140	16100	203
624	20240418	092600	304876590	16100	16100	16100	16100	2
625	20240418	092500	304844390	16100	16100	16100	16100	15
626	20240418	092400	304602890	16090	16100	16100	16090	47
627	20240418	092300	303846200	16100	16080	16100	16080	188
628	20240418	092200	300822060	16080	16090	16090	16080	107
629	20240418	092100	299101450	16090	16110	16150	16090	1419
630	20240418	092000	276245130	16100	16050	16100	16050	583
631	20240418	091900	266872950	16000	16080	16090	16000	805
632	20240418	091800	253978420	16090	16100	16110	16090	1471
633	20240418	091700	230295780	16100	16170	16170	16090	758
634	20240418	091600	218063560	16170	16160	16170	16160	107
635	20240418	091500	216333380	16170	16180	16190	16170	283
636	20240418	091400	211755650	16180	16220	16230	16160	748
637	20240418	091300	199638490	16210	16170	16210	16120	443
638	20240418	091200	192474720	16170	16170	16170	16170	64
639	20240418	091100	191439840	16120	16150	16150	16100	1195
640	20240418	091000	172188950	16170	16150	16200	16120	658
641	20240418	090900	161555770	16150	16110	16150	16110	721
642	20240418	090800	149934350	16110	16040	16110	16040	477
643	20240418	090700	142263540	16010	16050	16050	16010	197
644	20240418	090600	139105150	16030	15970	16050	15970	1014
645	20240418	090500	122855310	16000	16050	16050	15940	1830
646	20240418	090400	93600170	16050	16020	16050	16020	134
647	20240418	090300	91452160	16050	16010	16060	16010	417
648	20240418	090200	84769740	16010	16030	16120	15980	789
649	20240418	090100	72114400	16110	15800	16700	15800	1942
650	20240418	090000	40371130	15800	15560	15800	15550	2580