KissMeData/020000/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	185900	781644010	18630	18630	18630	18630	269
3	20240415	185800	781644010	18630	18630	18630	18630	0
4	20240415	185700	781644010	18630	18630	18630	18630	0
5	20240415	185600	781644010	18630	18630	18630	18630	0
6	20240415	185500	781644010	18630	18630	18630	18630	0
7	20240415	185400	781644010	18630	18630	18630	18630	0
8	20240415	185300	781644010	18630	18630	18630	18630	0
9	20240415	185200	781644010	18630	18630	18630	18630	0
10	20240415	185100	781644010	18630	18630	18630	18630	0
11	20240415	185000	781644010	18630	18630	18630	18630	0
12	20240415	184900	781644010	18630	18630	18630	18630	0
13	20240415	184800	781644010	18630	18630	18630	18630	0
14	20240415	184700	781644010	18630	18630	18630	18630	0
15	20240415	184600	781644010	18630	18630	18630	18630	0
16	20240415	184500	781644010	18630	18630	18630	18630	0
17	20240415	184400	781644010	18630	18630	18630	18630	0
18	20240415	184300	781644010	18630	18630	18630	18630	0
19	20240415	184200	781644010	18630	18630	18630	18630	0
20	20240415	184100	781644010	18630	18630	18630	18630	0
21	20240415	184000	781644010	18630	18630	18630	18630	0
22	20240415	183900	781644010	18630	18630	18630	18630	0
23	20240415	183800	781644010	18630	18630	18630	18630	0
24	20240415	183700	781644010	18630	18630	18630	18630	0
25	20240415	183600	781644010	18630	18630	18630	18630	0
26	20240415	183500	781644010	18630	18630	18630	18630	0
27	20240415	183400	781644010	18630	18630	18630	18630	0
28	20240415	183300	781644010	18630	18630	18630	18630	0
29	20240415	183200	781644010	18630	18630	18630	18630	0
30	20240415	183100	781644010	18630	18630	18630	18630	0
31	20240415	183000	781644010	18630	18630	18630	18630	0
32	20240415	182900	781644010	18630	18630	18630	18630	269
33	20240415	182800	781644010	18630	18630	18630	18630	0
34	20240415	182700	781644010	18630	18630	18630	18630	0
35	20240415	182600	781644010	18630	18630	18630	18630	0
36	20240415	182500	781644010	18630	18630	18630	18630	0
37	20240415	182400	781644010	18630	18630	18630	18630	0
38	20240415	182300	781644010	18630	18630	18630	18630	0
39	20240415	182200	781644010	18630	18630	18630	18630	0
40	20240415	182100	781644010	18630	18630	18630	18630	0
41	20240415	182000	781644010	18630	18630	18630	18630	0
42	20240415	181900	781644010	18630	18630	18630	18630	0
43	20240415	181800	781644010	18630	18630	18630	18630	0
44	20240415	181700	781644010	18630	18630	18630	18630	0
45	20240415	181600	781644010	18630	18630	18630	18630	0
46	20240415	181500	781644010	18630	18630	18630	18630	0
47	20240415	181400	781644010	18630	18630	18630	18630	0
48	20240415	181300	781644010	18630	18630	18630	18630	0
49	20240415	181200	781644010	18630	18630	18630	18630	0
50	20240415	181100	781644010	18630	18630	18630	18630	0
51	20240415	181000	781644010	18630	18630	18630	18630	0
52	20240415	180900	781644010	18630	18630	18630	18630	0
53	20240415	180800	781644010	18630	18630	18630	18630	0
54	20240415	180700	781644010	18630	18630	18630	18630	0
55	20240415	180600	781644010	18630	18630	18630	18630	0
56	20240415	180500	781644010	18630	18630	18630	18630	0
57	20240415	180400	781644010	18630	18630	18630	18630	0
58	20240415	180300	781644010	18630	18630	18630	18630	0
59	20240415	180200	781644010	18630	18630	18630	18630	0
60	20240415	180100	781644010	18630	18630	18630	18630	0
61	20240415	180000	781644010	18630	18630	18630	18630	0
62	20240415	175900	781644010	18630	18630	18630	18630	269
63	20240415	175800	781644010	18630	18630	18630	18630	0
64	20240415	175700	781644010	18630	18630	18630	18630	0
65	20240415	175600	781644010	18630	18630	18630	18630	0
66	20240415	175500	781644010	18630	18630	18630	18630	0
67	20240415	175400	781644010	18630	18630	18630	18630	0
68	20240415	175300	781644010	18630	18630	18630	18630	0
69	20240415	175200	781644010	18630	18630	18630	18630	0
70	20240415	175100	781644010	18630	18630	18630	18630	0
71	20240415	175000	781644010	18630	18630	18630	18630	0
72	20240415	174900	781644010	18630	18630	18630	18630	0
73	20240415	174800	781644010	18630	18630	18630	18630	0
74	20240415	174700	781644010	18630	18630	18630	18630	0
75	20240415	174600	781644010	18630	18630	18630	18630	0
76	20240415	174500	781644010	18630	18630	18630	18630	0
77	20240415	174400	781644010	18630	18630	18630	18630	0
78	20240415	174300	781644010	18630	18630	18630	18630	0
79	20240415	174200	781644010	18630	18630	18630	18630	0
80	20240415	174100	781644010	18630	18630	18630	18630	0
81	20240415	174000	781644010	18630	18630	18630	18630	0
82	20240415	173900	781644010	18630	18630	18630	18630	0
83	20240415	173800	781644010	18630	18630	18630	18630	0
84	20240415	173700	781644010	18630	18630	18630	18630	0
85	20240415	173600	781644010	18630	18630	18630	18630	0
86	20240415	173500	781644010	18630	18630	18630	18630	0
87	20240415	173400	781644010	18630	18630	18630	18630	0
88	20240415	173300	781644010	18630	18630	18630	18630	0
89	20240415	173200	781644010	18630	18630	18630	18630	0
90	20240415	173100	781644010	18630	18630	18630	18630	0
91	20240415	173000	781644010	18630	18630	18630	18630	0
92	20240415	172900	781644010	18630	18630	18630	18630	269
93	20240415	172800	781644010	18630	18630	18630	18630	0
94	20240415	172700	781644010	18630	18630	18630	18630	0
95	20240415	172600	781644010	18630	18630	18630	18630	0
96	20240415	172500	781644010	18630	18630	18630	18630	0
97	20240415	172400	781644010	18630	18630	18630	18630	0
98	20240415	172300	781644010	18630	18630	18630	18630	0
99	20240415	172200	781644010	18630	18630	18630	18630	0
100	20240415	172100	781644010	18630	18630	18630	18630	0
101	20240415	172000	781644010	18630	18630	18630	18630	0
102	20240415	171900	781644010	18630	18630	18630	18630	0
103	20240415	171800	781644010	18630	18630	18630	18630	0
104	20240415	171700	781644010	18630	18630	18630	18630	0
105	20240415	171600	781644010	18630	18630	18630	18630	0
106	20240415	171500	781644010	18630	18630	18630	18630	0
107	20240415	171400	781644010	18630	18630	18630	18630	0
108	20240415	171300	781644010	18630	18630	18630	18630	0
109	20240415	171200	781644010	18630	18630	18630	18630	0
110	20240415	171100	781644010	18630	18630	18630	18630	0
111	20240415	171000	781644010	18630	18630	18630	18630	0
112	20240415	170900	781644010	18630	18630	18630	18630	0
113	20240415	170800	781644010	18630	18630	18630	18630	0
114	20240415	170700	781644010	18630	18630	18630	18630	0
115	20240415	170600	781644010	18630	18630	18630	18630	0
116	20240415	170500	781644010	18630	18630	18630	18630	0
117	20240415	170400	781644010	18630	18630	18630	18630	0
118	20240415	170300	781644010	18630	18630	18630	18630	0
119	20240415	170200	781644010	18630	18630	18630	18630	0
120	20240415	170100	781644010	18630	18630	18630	18630	0
121	20240415	170000	781644010	18630	18630	18630	18630	0
122	20240415	165900	781644010	18630	18630	18630	18630	269
123	20240415	165800	781644010	18630	18630	18630	18630	0
124	20240415	165700	781644010	18630	18630	18630	18630	0
125	20240415	165600	781644010	18630	18630	18630	18630	0
126	20240415	165500	781644010	18630	18630	18630	18630	0
127	20240415	165400	781644010	18630	18630	18630	18630	0
128	20240415	165300	781644010	18630	18630	18630	18630	0
129	20240415	165200	781644010	18630	18630	18630	18630	0
130	20240415	165100	781644010	18630	18630	18630	18630	0
131	20240415	165000	781644010	18630	18630	18630	18630	0
132	20240415	164900	781644010	18630	18630	18630	18630	0
133	20240415	164800	781644010	18630	18630	18630	18630	0
134	20240415	164700	781644010	18630	18630	18630	18630	0
135	20240415	164600	781644010	18630	18630	18630	18630	0
136	20240415	164500	781644010	18630	18630	18630	18630	0
137	20240415	164400	781644010	18630	18630	18630	18630	0
138	20240415	164300	781644010	18630	18630	18630	18630	0
139	20240415	164200	781644010	18630	18630	18630	18630	0
140	20240415	164100	781644010	18630	18630	18630	18630	0
141	20240415	164000	781644010	18630	18630	18630	18630	0
142	20240415	163900	781644010	18630	18630	18630	18630	0
143	20240415	163800	781644010	18630	18630	18630	18630	0
144	20240415	163700	781644010	18630	18630	18630	18630	0
145	20240415	163600	781644010	18630	18630	18630	18630	0
146	20240415	163500	781644010	18630	18630	18630	18630	0
147	20240415	163400	781644010	18630	18630	18630	18630	0
148	20240415	163300	781644010	18630	18630	18630	18630	0
149	20240415	163200	781644010	18630	18630	18630	18630	0
150	20240415	163100	781644010	18630	18630	18630	18630	0
151	20240415	163000	781644010	18630	18630	18630	18630	0
152	20240415	162900	781644010	18630	18630	18630	18630	269
153	20240415	162800	781644010	18630	18630	18630	18630	0
154	20240415	162700	781644010	18630	18630	18630	18630	0
155	20240415	162600	781644010	18630	18630	18630	18630	0
156	20240415	162500	781644010	18630	18630	18630	18630	0
157	20240415	162400	781644010	18630	18630	18630	18630	0
158	20240415	162300	781644010	18630	18630	18630	18630	0
159	20240415	162200	781644010	18630	18630	18630	18630	0
160	20240415	162100	781644010	18630	18630	18630	18630	0
161	20240415	162000	781644010	18630	18630	18630	18630	0
162	20240415	161900	781644010	18630	18630	18630	18630	0
163	20240415	161800	781644010	18630	18630	18630	18630	0
164	20240415	161700	781644010	18630	18630	18630	18630	0
165	20240415	161600	781644010	18630	18630	18630	18630	0
166	20240415	161500	781644010	18630	18630	18630	18630	0
167	20240415	161400	781644010	18630	18630	18630	18630	0
168	20240415	161300	781644010	18630	18630	18630	18630	0
169	20240415	161200	781644010	18630	18630	18630	18630	0
170	20240415	161100	781644010	18630	18630	18630	18630	0
171	20240415	161000	781644010	18630	18630	18630	18630	0
172	20240415	160900	781644010	18630	18630	18630	18630	0
173	20240415	160800	781644010	18630	18630	18630	18630	0
174	20240415	160700	781644010	18630	18630	18630	18630	0
175	20240415	160600	781644010	18630	18630	18630	18630	0
176	20240415	160500	781644010	18630	18630	18630	18630	0
177	20240415	160400	781644010	18630	18630	18630	18630	0
178	20240415	160300	781644010	18630	18630	18630	18630	0
179	20240415	160200	781644010	18630	18630	18630	18630	0
180	20240415	160100	781644010	18630	18630	18630	18630	0
181	20240415	160000	781644010	18630	18630	18630	18630	0
182	20240415	155900	781644010	18630	18630	18630	18630	269
183	20240415	155800	781644010	18630	18630	18630	18630	0
184	20240415	155700	781644010	18630	18630	18630	18630	0
185	20240415	155600	781644010	18630	18630	18630	18630	0
186	20240415	155500	781644010	18630	18630	18630	18630	0
187	20240415	155400	781644010	18630	18630	18630	18630	0
188	20240415	155300	781644010	18630	18630	18630	18630	0
189	20240415	155200	781644010	18630	18630	18630	18630	0
190	20240415	155100	781644010	18630	18630	18630	18630	0
191	20240415	155000	781644010	18630	18630	18630	18630	0
192	20240415	154900	781644010	18630	18630	18630	18630	0
193	20240415	154800	781644010	18630	18630	18630	18630	0
194	20240415	154700	781644010	18630	18630	18630	18630	0
195	20240415	154600	781644010	18630	18630	18630	18630	0
196	20240415	154500	781644010	18630	18630	18630	18630	0
197	20240415	154400	781644010	18630	18630	18630	18630	0
198	20240415	154300	781644010	18630	18630	18630	18630	0
199	20240415	154200	781644010	18630	18630	18630	18630	0
200	20240415	154100	781644010	18630	18630	18630	18630	0
201	20240415	154000	781644010	18630	18630	18630	18630	0
202	20240415	153900	781644010	18630	18630	18630	18630	0
203	20240415	153800	781644010	18630	18630	18630	18630	0
204	20240415	153700	781644010	18630	18630	18630	18630	0
205	20240415	153600	781644010	18630	18630	18630	18630	0
206	20240415	153500	781644010	18630	18630	18630	18630	0
207	20240415	153400	781644010	18630	18630	18630	18630	0
208	20240415	153300	781644010	18630	18630	18630	18630	0
209	20240415	153200	781644010	18630	18630	18630	18630	0
210	20240415	153100	781644010	18630	18630	18630	18630	0
211	20240415	153000	781644010	18630	18630	18630	18630	269
212	20240415	152900	776632540	18610	18610	18610	18610	0
213	20240415	152800	776632540	18610	18610	18610	18610	0
214	20240415	152700	776632540	18610	18610	18610	18610	0
215	20240415	152600	776632540	18610	18610	18610	18610	0
216	20240415	152500	776632540	18610	18610	18610	18610	0
217	20240415	152400	776632540	18610	18610	18610	18610	0
218	20240415	152300	776632540	18610	18610	18610	18610	0
219	20240415	152200	776632540	18610	18610	18610	18610	0
220	20240415	152100	776632540	18610	18610	18610	18610	0
221	20240415	152000	776632540	18610	18610	18610	18610	0
222	20240415	151900	776632540	18610	18620	18640	18610	362
223	20240415	151800	769892320	18620	18620	18620	18620	150
224	20240415	151700	767099320	18620	18620	18620	18620	297
225	20240415	151600	761569180	18620	18620	18630	18620	207
226	20240415	151500	757714820	18620	18620	18620	18620	60
227	20240415	151400	756597620	18630	18620	18630	18620	34
228	20240415	151300	755964510	18630	18630	18630	18630	52
229	20240415	151200	754995750	18630	18630	18630	18630	2
230	20240415	151100	754958490	18630	18630	18650	18630	55
231	20240415	151000	753933620	18630	18640	18640	18630	7
232	20240415	150900	753803200	18640	18630	18640	18630	666
233	20240415	150800	741395100	18630	18630	18630	18630	10
234	20240415	150700	741208800	18630	18630	18630	18630	2
235	20240415	150600	741171540	18620	18620	18620	18620	100
236	20240415	150500	739309540	18630	18640	18650	18630	119
237	20240415	150400	737091580	18640	18640	18640	18640	0
238	20240415	150300	737091580	18640	18630	18640	18620	268
239	20240415	150200	732097410	18640	18650	18650	18640	212
240	20240415	150100	728144090	18650	18650	18650	18650	10
241	20240415	150000	727957590	18660	18660	18660	18660	0
242	20240415	145900	727957590	18660	18670	18670	18660	297
243	20240415	145800	722415560	18670	18670	18670	18670	3
244	20240415	145700	722359550	18670	18670	18670	18670	0
245	20240415	145600	722359550	18670	18670	18670	18670	0
246	20240415	145500	722359550	18670	18670	18670	18670	9
247	20240415	145400	722191520	18670	18670	18670	18670	2
248	20240415	145300	722154180	18660	18660	18660	18660	239
249	20240415	145200	717694440	18660	18650	18660	18650	8
250	20240415	145100	717545220	18660	18660	18660	18660	3
251	20240415	145000	717489240	18660	18660	18660	18660	11
252	20240415	144900	717283980	18660	18660	18660	18660	0
253	20240415	144800	717283980	18660	18660	18660	18660	5
254	20240415	144700	717190680	18660	18660	18660	18660	5
255	20240415	144600	717097380	18650	18650	18650	18650	0
256	20240415	144500	717097380	18650	18650	18650	18640	100
257	20240415	144400	715232480	18640	18640	18640	18640	10
258	20240415	144300	715046080	18640	18640	18640	18640	59
259	20240415	144200	713946320	18640	18640	18640	18640	5
260	20240415	144100	713853120	18630	18620	18630	18620	221
261	20240415	144000	709737100	18620	18620	18620	18620	3
262	20240415	143900	709681240	18620	18620	18620	18620	12
263	20240415	143800	709457800	18620	18620	18620	18620	55
264	20240415	143700	708433700	18620	18620	18620	18620	18
265	20240415	143600	708098540	18620	18620	18620	18620	1
266	20240415	143500	708079920	18620	18620	18620	18620	3
267	20240415	143400	708024060	18620	18620	18620	18620	0
268	20240415	143300	708024060	18620	18620	18620	18620	110
269	20240415	143200	705975860	18620	18610	18620	18610	9
270	20240415	143100	705808340	18620	18620	18620	18620	125
271	20240415	143000	703480840	18620	18610	18620	18610	13
272	20240415	142900	703238880	18610	18610	18620	18610	54
273	20240415	142800	702233590	18610	18620	18620	18610	29
274	20240415	142700	701693890	18620	18610	18620	18610	12
275	20240415	142600	701470560	18610	18610	18610	18610	20
276	20240415	142500	701098360	18610	18610	18610	18610	9
277	20240415	142400	700930870	18610	18610	18610	18610	26
278	20240415	142300	700447010	18610	18620	18620	18610	42
279	20240415	142200	699665360	18610	18610	18610	18610	10
280	20240415	142100	699479260	18610	18610	18610	18610	43
281	20240415	142000	698679030	18610	18610	18610	18610	0
282	20240415	141900	698679030	18610	18610	18610	18610	0
283	20240415	141800	698679030	18610	18610	18610	18610	1
284	20240415	141700	698660420	18610	18620	18620	18610	228
285	20240415	141600	694415320	18620	18600	18620	18600	228
286	20240415	141500	690170040	18610	18600	18610	18600	671
287	20240415	141400	677682810	18600	18610	18610	18600	11
288	20240415	141300	677478190	18600	18600	18600	18600	24
289	20240415	141200	677031790	18600	18600	18600	18600	19
290	20240415	141100	676678390	18600	18600	18600	18600	9
291	20240415	141000	676510990	18600	18600	18600	18600	29
292	20240415	140900	675971590	18600	18600	18600	18600	10
293	20240415	140800	675785590	18600	18600	18600	18600	20
294	20240415	140700	675413590	18600	18600	18610	18600	17
295	20240415	140600	675097360	18600	18600	18600	18600	18
296	20240415	140500	674762560	18610	18610	18610	18600	27
297	20240415	140400	674260190	18610	18600	18610	18600	19
298	20240415	140300	673906700	18610	18610	18610	18600	12
299	20240415	140200	673683480	18610	18600	18610	18600	11
300	20240415	140100	673478860	18600	18600	18600	18600	9
301	20240415	140000	673311460	18600	18610	18610	18600	108
302	20240415	135900	671302650	18610	18630	18630	18590	3393
303	20240415	135800	608166210	18630	18640	18650	18630	133
304	20240415	135700	605687600	18650	18640	18650	18630	112
305	20240415	135600	603599970	18630	18630	18630	18630	10
306	20240415	135500	603413670	18630	18630	18630	18630	10
307	20240415	135400	603227370	18630	18630	18630	18630	20
308	20240415	135300	602854770	18640	18640	18640	18630	63
309	20240415	135200	601680500	18630	18650	18650	18630	172
310	20240415	135100	598474510	18640	18640	18640	18640	10
311	20240415	135000	598288110	18640	18640	18640	18640	10
312	20240415	134900	598101710	18650	18640	18650	18640	13
313	20240415	134800	597859360	18640	18640	18640	18640	20
314	20240415	134700	597486560	18640	18640	18640	18640	55
315	20240415	134600	596461360	18630	18630	18640	18630	21
316	20240415	134500	596070120	18630	18630	18630	18630	11
317	20240415	134400	595865190	18650	18630	18650	18630	110
318	20240415	134300	593814610	18630	18640	18640	18630	19
319	20240415	134200	593460590	18630	18640	18640	18630	25
320	20240415	134100	592994720	18640	18630	18640	18630	22
321	20240415	134000	592584760	18640	18640	18640	18640	10
322	20240415	133900	592398360	18630	18620	18630	18620	75
323	20240415	133800	591001210	18620	18630	18630	18620	30
324	20240415	133700	590442410	18620	18620	18620	18620	18
325	20240415	133600	590107250	18630	18620	18630	18620	18
326	20240415	133500	589772070	18630	18650	18650	18630	343
327	20240415	133400	583380680	18650	18650	18650	18650	10
328	20240415	133300	583194180	18660	18640	18660	18640	96
329	20240415	133200	581403950	18630	18650	18650	18630	167
330	20240415	133100	578289700	18650	18660	18660	18650	12
331	20240415	133000	578065890	18660	18640	18660	18640	443
332	20240415	132900	569807100	18630	18630	18630	18630	10
333	20240415	132800	569620800	18630	18630	18630	18630	220
334	20240415	132700	565522200	18630	18630	18630	18630	8
335	20240415	132600	565373160	18630	18640	18640	18630	27
336	20240415	132500	564870050	18630	18630	18630	18630	10
337	20240415	132400	564683750	18630	18630	18630	18630	503
338	20240415	132300	555312860	18620	18620	18620	18620	19
339	20240415	132200	554959080	18620	18630	18630	18620	142
340	20240415	132100	552313670	18640	18630	18640	18630	20
341	20240415	132000	551941020	18630	18630	18640	18630	18
342	20240415	131900	551605650	18630	18630	18630	18630	20
343	20240415	131800	551233050	18630	18640	18640	18630	94
344	20240415	131700	549480950	18650	18640	18650	18640	14
345	20240415	131600	549219960	18640	18640	18640	18640	20
346	20240415	131500	548847160	18640	18640	18640	18640	29
347	20240415	131400	548306600	18650	18650	18650	18650	0
348	20240415	131300	548306600	18650	18650	18650	18650	3
349	20240415	131200	548250650	18640	18640	18640	18640	18
350	20240415	131100	547915130	18650	18650	18650	18650	5
351	20240415	131000	547821880	18650	18650	18650	18640	59
352	20240415	130900	546721870	18660	18660	18660	18660	0
353	20240415	130800	546721870	18660	18660	18660	18660	10
354	20240415	130700	546535270	18660	18660	18660	18660	20
355	20240415	130600	546162070	18650	18650	18650	18650	0
356	20240415	130500	546162070	18650	18650	18650	18650	54
357	20240415	130400	545154970	18660	18660	18660	18660	2
358	20240415	130300	545117650	18660	18660	18660	18660	0
359	20240415	130200	545117650	18660	18660	18660	18660	0
360	20240415	130100	545117650	18660	18660	18660	18660	10
361	20240415	130000	544931050	18650	18650	18650	18650	0
362	20240415	125900	544931050	18650	18650	18650	18650	125
363	20240415	125800	542599800	18650	18660	18660	18650	455
364	20240415	125700	534110000	18670	18660	18670	18660	257
365	20240415	125600	529313480	18660	18660	18660	18660	29
366	20240415	125500	528772340	18660	18660	18660	18660	7
367	20240415	125400	528641720	18660	18650	18660	18650	10
368	20240415	125300	528455180	18650	18650	18650	18650	9
369	20240415	125200	528287330	18660	18660	18660	18660	5
370	20240415	125100	528194030	18650	18650	18650	18650	16
371	20240415	125000	527895630	18650	18650	18650	18650	0
372	20240415	124900	527895630	18650	18650	18650	18650	0
373	20240415	124800	527895630	18650	18650	18650	18650	0
374	20240415	124700	527895630	18650	18650	18650	18650	256
375	20240415	124600	523121230	18650	18650	18650	18650	49
376	20240415	124500	522207380	18650	18650	18650	18650	0
377	20240415	124400	522207380	18650	18650	18650	18650	0
378	20240415	124300	522207380	18650	18650	18650	18650	3
379	20240415	124200	522151430	18640	18650	18650	18640	155
380	20240415	124100	519260730	18660	18660	18660	18660	3
381	20240415	124000	519204750	18660	18660	18660	18660	0
382	20240415	123900	519204750	18660	18660	18660	18660	0
383	20240415	123800	519204750	18660	18660	18660	18660	0
384	20240415	123700	519204750	18660	18660	18660	18660	52
385	20240415	123600	518234430	18660	18660	18660	18660	61
386	20240415	123500	517096170	18660	18650	18660	18650	6
387	20240415	123400	516984220	18660	18660	18660	18660	0
388	20240415	123300	516984220	18660	18660	18660	18660	0
389	20240415	123200	516984220	18660	18660	18660	18660	0
390	20240415	123100	516984220	18660	18660	18660	18660	5
391	20240415	123000	516890920	18660	18660	18660	18660	0
392	20240415	122900	516890920	18660	18650	18660	18650	77
393	20240415	122800	515454690	18650	18650	18650	18650	1
394	20240415	122700	515436040	18650	18650	18650	18650	1
395	20240415	122600	515417390	18650	18650	18650	18650	21
396	20240415	122500	515025740	18640	18630	18640	18630	59
397	20240415	122400	513926110	18630	18620	18630	18620	99
398	20240415	122300	512082020	18620	18620	18620	18620	0
399	20240415	122200	512082020	18620	18610	18620	18610	123
400	20240415	122100	509792860	18610	18610	18610	18600	1005
401	20240415	122000	491097320	18620	18630	18630	18620	80
402	20240415	121900	489607620	18630	18630	18630	18630	7
403	20240415	121800	489477210	18630	18630	18630	18630	3
404	20240415	121700	489421320	18630	18630	18630	18630	44
405	20240415	121600	488601600	18630	18630	18630	18630	0
406	20240415	121500	488601600	18630	18630	18630	18630	11
407	20240415	121400	488396670	18630	18630	18630	18630	0
408	20240415	121300	488396670	18630	18630	18630	18630	0
409	20240415	121200	488396670	18630	18630	18630	18630	0
410	20240415	121100	488396670	18630	18630	18630	18630	3
411	20240415	121000	488340780	18630	18640	18640	18630	46
412	20240415	120900	487483710	18640	18640	18640	18640	2
413	20240415	120800	487446430	18650	18650	18650	18650	0
414	20240415	120700	487446430	18650	18650	18650	18650	3
415	20240415	120600	487390480	18650	18650	18650	18650	41
416	20240415	120500	486625830	18640	18640	18640	18640	11
417	20240415	120400	486420790	18670	18640	18670	18640	116
418	20240415	120300	484257350	18640	18630	18640	18630	400
419	20240415	120200	476803460	18620	18610	18620	18610	490
420	20240415	120100	467679720	18610	18610	18610	18610	4
421	20240415	120000	467605280	18610	18610	18620	18610	30
422	20240415	115900	467046780	18610	18610	18610	18610	7
423	20240415	115800	466916510	18610	18610	18610	18610	6
424	20240415	115700	466804850	18620	18620	18620	18620	1
425	20240415	115600	466786230	18610	18620	18620	18610	9
426	20240415	115500	466618710	18610	18610	18610	18610	1
427	20240415	115400	466600100	18610	18620	18620	18610	1111
428	20240415	115300	445923820	18610	18610	18610	18610	5
429	20240415	115200	445830770	18620	18620	18620	18620	1
430	20240415	115100	445812150	18610	18610	18610	18610	6
431	20240415	115000	445700490	18620	18620	18620	18620	3
432	20240415	114900	445644630	18610	18610	18610	18610	6
433	20240415	114800	445532970	18620	18620	18620	18620	10
434	20240415	114700	445346770	18610	18610	18610	18610	6
435	20240415	114600	445235110	18610	18610	18610	18610	0
436	20240415	114500	445235110	18610	18610	18610	18610	25
437	20240415	114400	444769860	18610	18610	18610	18610	0
438	20240415	114300	444769860	18610	18620	18620	18610	9
439	20240415	114200	444602340	18620	18620	18620	18620	1
440	20240415	114100	444583720	18610	18610	18610	18610	0
441	20240415	114000	444583720	18610	18620	18620	18610	90
442	20240415	113900	442908320	18620	18620	18620	18620	1
443	20240415	113800	442889700	18620	18620	18620	18620	10
444	20240415	113700	442703500	18620	18620	18620	18620	0
445	20240415	113600	442703500	18620	18640	18640	18620	346
446	20240415	113500	436259290	18640	18640	18640	18640	0
447	20240415	113400	436259290	18640	18640	18640	18640	1
448	20240415	113300	436240650	18640	18640	18640	18640	82
449	20240415	113200	434712170	18650	18650	18650	18650	0
450	20240415	113100	434712170	18650	18650	18650	18650	10
451	20240415	113000	434525670	18650	18660	18660	18650	211
452	20240415	112900	430589510	18660	18660	18660	18660	6
453	20240415	112800	430477550	18670	18670	18670	18670	3
454	20240415	112700	430421540	18660	18660	18660	18660	0
455	20240415	112600	430421540	18660	18660	18660	18660	0
456	20240415	112500	430421540	18660	18660	18660	18660	1
457	20240415	112400	430402880	18670	18670	18670	18670	0
458	20240415	112300	430402880	18670	18670	18670	18670	0
459	20240415	112200	430402880	18670	18670	18670	18670	33
460	20240415	112100	429786770	18680	18680	18680	18680	0
461	20240415	112000	429786770	18680	18680	18680	18680	3
462	20240415	111900	429730730	18680	18680	18680	18680	17
463	20240415	111800	429413170	18670	18660	18670	18660	22
464	20240415	111700	429002460	18660	18650	18660	18650	16
465	20240415	111600	428704030	18650	18650	18660	18650	206
466	20240415	111500	424861600	18640	18640	18640	18640	0
467	20240415	111400	424861600	18640	18640	18640	18640	0
468	20240415	111300	424861600	18640	18640	18640	18640	4
469	20240415	111200	424787040	18640	18640	18640	18640	35
470	20240415	111100	424134640	18630	18630	18630	18630	0
471	20240415	111000	424134640	18630	18620	18630	18620	278
472	20240415	110900	418956400	18620	18620	18620	18620	3
473	20240415	110800	418900540	18620	18620	18620	18620	39
474	20240415	110700	418174360	18620	18620	18620	18600	1450
475	20240415	110600	391191150	18630	18630	18630	18630	0
476	20240415	110500	391191150	18630	18630	18630	18630	70
477	20240415	110400	389887050	18620	18620	18620	18620	38
478	20240415	110300	389179490	18630	18620	18630	18620	25
479	20240415	110200	388713940	18630	18630	18630	18630	16
480	20240415	110100	388415860	18630	18630	18630	18630	1
481	20240415	110000	388397230	18620	18620	18620	18620	549
482	20240415	105900	378174850	18620	18620	18620	18620	23
483	20240415	105800	377746590	18620	18620	18620	18620	30
484	20240415	105700	377187990	18620	18620	18620	18620	31
485	20240415	105600	376610770	18610	18610	18610	18610	0
486	20240415	105500	376610770	18610	18610	18610	18610	5
487	20240415	105400	376517720	18610	18610	18610	18610	324
488	20240415	105300	370488080	18600	18610	18610	18600	4
489	20240415	105200	370413650	18610	18610	18610	18610	1
490	20240415	105100	370395040	18610	18610	18610	18610	0
491	20240415	105000	370395040	18610	18610	18610	18610	5
492	20240415	104900	370301990	18610	18610	18610	18610	1
493	20240415	104800	370283380	18610	18610	18610	18610	22
494	20240415	104700	369873960	18610	18610	18610	18610	22
495	20240415	104600	369464540	18610	18620	18620	18610	220
496	20240415	104500	365370280	18620	18630	18630	18620	77
497	20240415	104400	363936440	18630	18630	18630	18620	119
498	20240415	104300	361720220	18630	18650	18650	18630	113
499	20240415	104200	359614010	18650	18640	18650	18640	20
500	20240415	104100	359241200	18650	18650	18650	18640	22
501	20240415	104000	358831000	18650	18650	18650	18650	5
502	20240415	103900	358737750	18650	18640	18650	18640	20
503	20240415	103800	358364850	18650	18660	18660	18650	81
504	20240415	103700	356854100	18650	18650	18650	18640	48
505	20240415	103600	355958950	18650	18650	18650	18650	11
506	20240415	103500	355753800	18650	18650	18650	18650	30
507	20240415	103400	355194300	18650	18650	18650	18650	30
508	20240415	103300	354634800	18650	18650	18650	18650	14
509	20240415	103200	354373700	18650	18650	18650	18650	35
510	20240415	103100	353720950	18640	18640	18640	18640	4
511	20240415	103000	353646390	18640	18640	18650	18640	12
512	20240415	102900	353422700	18650	18620	18650	18620	68
513	20240415	102800	352155320	18630	18620	18660	18610	1009
514	20240415	102700	333333400	18620	18620	18620	18620	1
515	20240415	102600	333314780	18600	18590	18600	18590	246
516	20240415	102500	328739530	18590	18600	18600	18590	234
517	20240415	102400	324389460	18600	18600	18600	18600	14
518	20240415	102300	324129060	18600	18600	18600	18600	9
519	20240415	102200	323961660	18600	18600	18600	18600	62
520	20240415	102100	322808460	18600	18590	18600	18590	51
521	20240415	102000	321860340	18590	18590	18590	18590	11
522	20240415	101900	321655850	18580	18580	18580	18580	4
523	20240415	101800	321581530	18580	18560	18580	18560	1165
524	20240415	101700	299947510	18570	18570	18570	18560	55
525	20240415	101600	298926380	18570	18590	18590	18560	117
526	20240415	101500	296753520	18580	18630	18630	18580	2348
527	20240415	101400	253047830	18630	18630	18630	18630	3
528	20240415	101300	252991940	18640	18640	18640	18630	17
529	20240415	101200	252675160	18630	18640	18650	18630	142
530	20240415	101100	250028420	18640	18650	18650	18640	197
531	20240415	101000	246355210	18650	18660	18660	18650	44
532	20240415	100900	245534530	18650	18660	18660	18650	698
533	20240415	100800	232516710	18660	18680	18680	18660	1191
534	20240415	100700	210283180	18680	18680	18680	18680	69
535	20240415	100600	208994260	18680	18680	18680	18680	448
536	20240415	100500	200625620	18680	18690	18690	18680	12
537	20240415	100400	200401430	18690	18690	18690	18690	3
538	20240415	100300	200345360	18680	18690	18690	18680	8
539	20240415	100200	200195900	18690	18690	18690	18690	1
540	20240415	100100	200177210	18690	18690	18690	18690	10
541	20240415	100000	199990310	18690	18690	18690	18690	21
542	20240415	095900	199597820	18690	18690	18690	18690	13
543	20240415	095800	199354850	18690	18690	18690	18690	10
544	20240415	095700	199167950	18690	18690	18690	18690	76
545	20240415	095600	197747510	18690	18690	18690	18690	24
546	20240415	095500	197298950	18700	18700	18700	18690	40
547	20240415	095400	196551020	18690	18700	18700	18690	34
548	20240415	095300	195915250	18690	18690	18690	18690	34
549	20240415	095200	195279790	18690	18700	18700	18680	199
550	20240415	095100	191560680	18700	18690	18700	18680	493
551	20240415	095000	182345800	18700	18700	18700	18690	152
552	20240415	094900	179503870	18710	18700	18710	18700	58
553	20240415	094800	178419260	18700	18740	18740	18690	2242
554	20240415	094700	136470120	18740	18740	18740	18730	27
555	20240415	094600	135964340	18740	18740	18740	18740	12
556	20240415	094500	135739460	18740	18730	18740	18730	8
557	20240415	094400	135589600	18740	18740	18740	18730	118
558	20240415	094300	133379280	18740	18740	18740	18730	26
559	20240415	094200	132892130	18740	18740	18740	18740	7
560	20240415	094100	132760950	18730	18730	18730	18730	23
561	20240415	094000	132330160	18730	18730	18730	18730	33
562	20240415	093900	131712070	18730	18730	18730	18730	7
563	20240415	093800	131580960	18730	18740	18740	18730	322
564	20240415	093700	125549700	18740	18740	18740	18740	98
565	20240415	093600	123713180	18740	18740	18740	18740	83
566	20240415	093500	122157760	18740	18740	18740	18740	13
567	20240415	093400	121914140	18740	18740	18740	18740	67
568	20240415	093300	120658560	18740	18740	18740	18740	14
569	20240415	093200	120396200	18730	18750	18760	18730	39
570	20240415	093100	119665040	18750	18740	18750	18740	201
571	20240415	093000	115898130	18750	18750	18750	18740	64
572	20240415	092900	114698270	18750	18750	18750	18740	307
573	20240415	092800	108942040	18760	18750	18760	18750	247
574	20240415	092700	104310700	18740	18750	18750	18740	345
575	20240415	092600	97843900	18750	18750	18750	18750	69
576	20240415	092500	96550150	18750	18750	18750	18750	44
577	20240415	092400	95725150	18750	18750	18750	18750	18
578	20240415	092300	95387650	18740	18740	18750	18740	37
579	20240415	092200	94694170	18740	18740	18740	18740	14
580	20240415	092100	94431810	18740	18730	18740	18730	32
581	20240415	092000	93832430	18730	18750	18750	18730	101
582	20240415	091900	91939580	18750	18760	18760	18750	242
583	20240415	091800	87401700	18770	18760	18770	18760	55
584	20240415	091700	86369700	18760	18770	18770	18760	94
585	20240415	091600	84606240	18770	18760	18780	18750	244
586	20240415	091500	80029730	18770	18810	18810	18770	295
587	20240415	091400	74485580	18820	18820	18820	18810	55
588	20240415	091300	73450960	18820	18860	18860	18820	567
589	20240415	091200	62769580	18860	18850	18860	18850	8
590	20240415	091100	62618770	18850	18860	18860	18840	75
591	20240415	091000	61205270	18860	18870	18890	18850	974
592	20240415	090900	42842780	18870	18880	18880	18870	75
593	20240415	090800	41426880	18880	18910	18910	18880	28
594	20240415	090700	40898020	18880	18940	18940	18850	509
595	20240415	090600	31279820	18940	18980	18980	18930	144
596	20240415	090500	28552470	18980	18980	18980	18980	1
597	20240415	090400	28533490	18980	19060	19060	18980	99
598	20240415	090300	26651420	18980	18980	19060	18980	10
599	20240415	090200	26461470	18930	18930	18930	18930	0
600	20240415	090100	26461470	18930	18930	18930	18930	49
601	20240415	090000	25533900	18900	18900	18900	18900	1351