KissMeData/086820/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	194500	1127280140	17750	17750	17750	17750	429
3	20240418	194400	1127280140	17750	17750	17750	17750	0
4	20240418	194300	1127280140	17750	17750	17750	17750	0
5	20240418	194200	1127280140	17750	17750	17750	17750	0
6	20240418	194100	1127280140	17750	17750	17750	17750	0
7	20240418	194000	1127280140	17750	17750	17750	17750	0
8	20240418	193900	1127280140	17750	17750	17750	17750	0
9	20240418	193800	1127280140	17750	17750	17750	17750	0
10	20240418	193700	1127280140	17750	17750	17750	17750	0
11	20240418	193600	1127280140	17750	17750	17750	17750	0
12	20240418	193500	1127280140	17750	17750	17750	17750	0
13	20240418	193400	1127280140	17750	17750	17750	17750	0
14	20240418	193300	1127280140	17750	17750	17750	17750	0
15	20240418	193200	1127280140	17750	17750	17750	17750	0
16	20240418	193100	1127280140	17750	17750	17750	17750	0
17	20240418	193000	1127280140	17750	17750	17750	17750	0
18	20240418	192900	1127280140	17750	17750	17750	17750	0
19	20240418	192800	1127280140	17750	17750	17750	17750	0
20	20240418	192700	1127280140	17750	17750	17750	17750	0
21	20240418	192600	1127280140	17750	17750	17750	17750	0
22	20240418	192500	1127280140	17750	17750	17750	17750	0
23	20240418	192400	1127280140	17750	17750	17750	17750	0
24	20240418	192300	1127280140	17750	17750	17750	17750	0
25	20240418	192200	1127280140	17750	17750	17750	17750	0
26	20240418	192100	1127280140	17750	17750	17750	17750	0
27	20240418	192000	1127280140	17750	17750	17750	17750	0
28	20240418	191900	1127280140	17750	17750	17750	17750	0
29	20240418	191800	1127280140	17750	17750	17750	17750	0
30	20240418	191700	1127280140	17750	17750	17750	17750	0
31	20240418	191600	1127280140	17750	17750	17750	17750	0
32	20240418	191500	1127280140	17750	17750	17750	17750	429
33	20240418	191400	1127280140	17750	17750	17750	17750	0
34	20240418	191300	1127280140	17750	17750	17750	17750	0
35	20240418	191200	1127280140	17750	17750	17750	17750	0
36	20240418	191100	1127280140	17750	17750	17750	17750	0
37	20240418	191000	1127280140	17750	17750	17750	17750	0
38	20240418	190900	1127280140	17750	17750	17750	17750	0
39	20240418	190800	1127280140	17750	17750	17750	17750	0
40	20240418	190700	1127280140	17750	17750	17750	17750	0
41	20240418	190600	1127280140	17750	17750	17750	17750	0
42	20240418	190500	1127280140	17750	17750	17750	17750	0
43	20240418	190400	1127280140	17750	17750	17750	17750	0
44	20240418	190300	1127280140	17750	17750	17750	17750	0
45	20240418	190200	1127280140	17750	17750	17750	17750	0
46	20240418	190100	1127280140	17750	17750	17750	17750	0
47	20240418	190000	1127280140	17750	17750	17750	17750	0
48	20240418	185900	1127280140	17750	17750	17750	17750	0
49	20240418	185800	1127280140	17750	17750	17750	17750	0
50	20240418	185700	1127280140	17750	17750	17750	17750	0
51	20240418	185600	1127280140	17750	17750	17750	17750	0
52	20240418	185500	1127280140	17750	17750	17750	17750	0
53	20240418	185400	1127280140	17750	17750	17750	17750	0
54	20240418	185300	1127280140	17750	17750	17750	17750	0
55	20240418	185200	1127280140	17750	17750	17750	17750	0
56	20240418	185100	1127280140	17750	17750	17750	17750	0
57	20240418	185000	1127280140	17750	17750	17750	17750	0
58	20240418	184900	1127280140	17750	17750	17750	17750	0
59	20240418	184800	1127280140	17750	17750	17750	17750	0
60	20240418	184700	1127280140	17750	17750	17750	17750	0
61	20240418	184600	1127280140	17750	17750	17750	17750	0
62	20240418	184500	1127280140	17750	17750	17750	17750	429
63	20240418	184400	1127280140	17750	17750	17750	17750	0
64	20240418	184300	1127280140	17750	17750	17750	17750	0
65	20240418	184200	1127280140	17750	17750	17750	17750	0
66	20240418	184100	1127280140	17750	17750	17750	17750	0
67	20240418	184000	1127280140	17750	17750	17750	17750	0
68	20240418	183900	1127280140	17750	17750	17750	17750	0
69	20240418	183800	1127280140	17750	17750	17750	17750	0
70	20240418	183700	1127280140	17750	17750	17750	17750	0
71	20240418	183600	1127280140	17750	17750	17750	17750	0
72	20240418	183500	1127280140	17750	17750	17750	17750	0
73	20240418	183400	1127280140	17750	17750	17750	17750	0
74	20240418	183300	1127280140	17750	17750	17750	17750	0
75	20240418	183200	1127280140	17750	17750	17750	17750	0
76	20240418	183100	1127280140	17750	17750	17750	17750	0
77	20240418	183000	1127280140	17750	17750	17750	17750	0
78	20240418	182900	1127280140	17750	17750	17750	17750	0
79	20240418	182800	1127280140	17750	17750	17750	17750	0
80	20240418	182700	1127280140	17750	17750	17750	17750	0
81	20240418	182600	1127280140	17750	17750	17750	17750	0
82	20240418	182500	1127280140	17750	17750	17750	17750	0
83	20240418	182400	1127280140	17750	17750	17750	17750	0
84	20240418	182300	1127280140	17750	17750	17750	17750	0
85	20240418	182200	1127280140	17750	17750	17750	17750	0
86	20240418	182100	1127280140	17750	17750	17750	17750	0
87	20240418	182000	1127280140	17750	17750	17750	17750	0
88	20240418	181900	1127280140	17750	17750	17750	17750	0
89	20240418	181800	1127280140	17750	17750	17750	17750	0
90	20240418	181700	1127280140	17750	17750	17750	17750	0
91	20240418	181600	1127280140	17750	17750	17750	17750	0
92	20240418	181500	1127280140	17750	17750	17750	17750	429
93	20240418	181400	1127280140	17750	17750	17750	17750	0
94	20240418	181300	1127280140	17750	17750	17750	17750	0
95	20240418	181200	1127280140	17750	17750	17750	17750	0
96	20240418	181100	1127280140	17750	17750	17750	17750	0
97	20240418	181000	1127280140	17750	17750	17750	17750	0
98	20240418	180900	1127280140	17750	17750	17750	17750	0
99	20240418	180800	1127280140	17750	17750	17750	17750	0
100	20240418	180700	1127280140	17750	17750	17750	17750	0
101	20240418	180600	1127280140	17750	17750	17750	17750	0
102	20240418	180500	1127280140	17750	17750	17750	17750	0
103	20240418	180400	1127280140	17750	17750	17750	17750	0
104	20240418	180300	1127280140	17750	17750	17750	17750	0
105	20240418	180200	1127280140	17750	17750	17750	17750	0
106	20240418	180100	1127280140	17750	17750	17750	17750	0
107	20240418	180000	1127280140	17750	17750	17750	17750	0
108	20240418	175900	1127280140	17750	17750	17750	17750	0
109	20240418	175800	1127280140	17750	17750	17750	17750	0
110	20240418	175700	1127280140	17750	17750	17750	17750	0
111	20240418	175600	1127280140	17750	17750	17750	17750	0
112	20240418	175500	1127280140	17750	17750	17750	17750	0
113	20240418	175400	1127280140	17750	17750	17750	17750	0
114	20240418	175300	1127280140	17750	17750	17750	17750	0
115	20240418	175200	1127280140	17750	17750	17750	17750	0
116	20240418	175100	1127280140	17750	17750	17750	17750	0
117	20240418	175000	1127280140	17750	17750	17750	17750	0
118	20240418	174900	1127280140	17750	17750	17750	17750	0
119	20240418	174800	1127280140	17750	17750	17750	17750	0
120	20240418	174700	1127280140	17750	17750	17750	17750	0
121	20240418	174600	1127280140	17750	17750	17750	17750	0
122	20240418	174500	1127280140	17750	17750	17750	17750	429
123	20240418	174400	1127280140	17750	17750	17750	17750	0
124	20240418	174300	1127280140	17750	17750	17750	17750	0
125	20240418	174200	1127280140	17750	17750	17750	17750	0
126	20240418	174100	1127280140	17750	17750	17750	17750	0
127	20240418	174000	1127280140	17750	17750	17750	17750	0
128	20240418	173900	1127280140	17750	17750	17750	17750	0
129	20240418	173800	1127280140	17750	17750	17750	17750	0
130	20240418	173700	1127280140	17750	17750	17750	17750	0
131	20240418	173600	1127280140	17750	17750	17750	17750	0
132	20240418	173500	1127280140	17750	17750	17750	17750	0
133	20240418	173400	1127280140	17750	17750	17750	17750	0
134	20240418	173300	1127280140	17750	17750	17750	17750	0
135	20240418	173200	1127280140	17750	17750	17750	17750	0
136	20240418	173100	1127280140	17750	17750	17750	17750	0
137	20240418	173000	1127280140	17750	17750	17750	17750	0
138	20240418	172900	1127280140	17750	17750	17750	17750	0
139	20240418	172800	1127280140	17750	17750	17750	17750	0
140	20240418	172700	1127280140	17750	17750	17750	17750	0
141	20240418	172600	1127280140	17750	17750	17750	17750	0
142	20240418	172500	1127280140	17750	17750	17750	17750	0
143	20240418	172400	1127280140	17750	17750	17750	17750	0
144	20240418	172300	1127280140	17750	17750	17750	17750	0
145	20240418	172200	1127280140	17750	17750	17750	17750	0
146	20240418	172100	1127280140	17750	17750	17750	17750	0
147	20240418	172000	1127280140	17750	17750	17750	17750	0
148	20240418	171900	1127280140	17750	17750	17750	17750	0
149	20240418	171800	1127280140	17750	17750	17750	17750	0
150	20240418	171700	1127280140	17750	17750	17750	17750	0
151	20240418	171600	1127280140	17750	17750	17750	17750	0
152	20240418	171500	1127280140	17750	17750	17750	17750	429
153	20240418	171400	1127280140	17750	17750	17750	17750	0
154	20240418	171300	1127280140	17750	17750	17750	17750	0
155	20240418	171200	1127280140	17750	17750	17750	17750	0
156	20240418	171100	1127280140	17750	17750	17750	17750	0
157	20240418	171000	1127280140	17750	17750	17750	17750	0
158	20240418	170900	1127280140	17750	17750	17750	17750	0
159	20240418	170800	1127280140	17750	17750	17750	17750	0
160	20240418	170700	1127280140	17750	17750	17750	17750	0
161	20240418	170600	1127280140	17750	17750	17750	17750	0
162	20240418	170500	1127280140	17750	17750	17750	17750	0
163	20240418	170400	1127280140	17750	17750	17750	17750	0
164	20240418	170300	1127280140	17750	17750	17750	17750	0
165	20240418	170200	1127280140	17750	17750	17750	17750	0
166	20240418	170100	1127280140	17750	17750	17750	17750	0
167	20240418	170000	1127280140	17750	17750	17750	17750	0
168	20240418	165900	1127280140	17750	17750	17750	17750	0
169	20240418	165800	1127280140	17750	17750	17750	17750	0
170	20240418	165700	1127280140	17750	17750	17750	17750	0
171	20240418	165600	1127280140	17750	17750	17750	17750	0
172	20240418	165500	1127280140	17750	17750	17750	17750	0
173	20240418	165400	1127280140	17750	17750	17750	17750	0
174	20240418	165300	1127280140	17750	17750	17750	17750	0
175	20240418	165200	1127280140	17750	17750	17750	17750	0
176	20240418	165100	1127280140	17750	17750	17750	17750	0
177	20240418	165000	1127280140	17750	17750	17750	17750	0
178	20240418	164900	1127280140	17750	17750	17750	17750	0
179	20240418	164800	1127280140	17750	17750	17750	17750	0
180	20240418	164700	1127280140	17750	17750	17750	17750	0
181	20240418	164600	1127280140	17750	17750	17750	17750	0
182	20240418	164500	1127280140	17750	17750	17750	17750	429
183	20240418	164400	1127280140	17750	17750	17750	17750	0
184	20240418	164300	1127280140	17750	17750	17750	17750	0
185	20240418	164200	1127280140	17750	17750	17750	17750	0
186	20240418	164100	1127280140	17750	17750	17750	17750	0
187	20240418	164000	1127280140	17750	17750	17750	17750	0
188	20240418	163900	1127280140	17750	17750	17750	17750	0
189	20240418	163800	1127280140	17750	17750	17750	17750	0
190	20240418	163700	1127280140	17750	17750	17750	17750	0
191	20240418	163600	1127280140	17750	17750	17750	17750	0
192	20240418	163500	1127280140	17750	17750	17750	17750	0
193	20240418	163400	1127280140	17750	17750	17750	17750	0
194	20240418	163300	1127280140	17750	17750	17750	17750	0
195	20240418	163200	1127280140	17750	17750	17750	17750	0
196	20240418	163100	1127280140	17750	17750	17750	17750	0
197	20240418	163000	1127280140	17750	17750	17750	17750	0
198	20240418	162900	1127280140	17750	17750	17750	17750	0
199	20240418	162800	1127280140	17750	17750	17750	17750	0
200	20240418	162700	1127280140	17750	17750	17750	17750	0
201	20240418	162600	1127280140	17750	17750	17750	17750	0
202	20240418	162500	1127280140	17750	17750	17750	17750	0
203	20240418	162400	1127280140	17750	17750	17750	17750	0
204	20240418	162300	1127280140	17750	17750	17750	17750	0
205	20240418	162200	1127280140	17750	17750	17750	17750	0
206	20240418	162100	1127280140	17750	17750	17750	17750	0
207	20240418	162000	1127280140	17750	17750	17750	17750	0
208	20240418	161900	1127280140	17750	17750	17750	17750	0
209	20240418	161800	1127280140	17750	17750	17750	17750	0
210	20240418	161700	1127280140	17750	17750	17750	17750	0
211	20240418	161600	1127280140	17750	17750	17750	17750	0
212	20240418	161500	1127280140	17750	17750	17750	17750	429
213	20240418	161400	1127280140	17750	17750	17750	17750	0
214	20240418	161300	1127280140	17750	17750	17750	17750	0
215	20240418	161200	1127280140	17750	17750	17750	17750	0
216	20240418	161100	1127280140	17750	17750	17750	17750	0
217	20240418	161000	1127280140	17750	17750	17750	17750	0
218	20240418	160900	1127280140	17750	17750	17750	17750	0
219	20240418	160800	1127280140	17750	17750	17750	17750	0
220	20240418	160700	1127280140	17750	17750	17750	17750	0
221	20240418	160600	1127280140	17750	17750	17750	17750	0
222	20240418	160500	1127280140	17750	17750	17750	17750	0
223	20240418	160400	1127280140	17750	17750	17750	17750	0
224	20240418	160300	1127280140	17750	17750	17750	17750	0
225	20240418	160200	1127280140	17750	17750	17750	17750	0
226	20240418	160100	1127280140	17750	17750	17750	17750	0
227	20240418	160000	1127280140	17750	17750	17750	17750	0
228	20240418	155900	1127280140	17750	17750	17750	17750	0
229	20240418	155800	1127280140	17750	17750	17750	17750	0
230	20240418	155700	1127280140	17750	17750	17750	17750	0
231	20240418	155600	1127280140	17750	17750	17750	17750	0
232	20240418	155500	1127280140	17750	17750	17750	17750	0
233	20240418	155400	1127280140	17750	17750	17750	17750	0
234	20240418	155300	1127280140	17750	17750	17750	17750	0
235	20240418	155200	1127280140	17750	17750	17750	17750	0
236	20240418	155100	1127280140	17750	17750	17750	17750	0
237	20240418	155000	1127280140	17750	17750	17750	17750	0
238	20240418	154900	1127280140	17750	17750	17750	17750	0
239	20240418	154800	1127280140	17750	17750	17750	17750	0
240	20240418	154700	1127280140	17750	17750	17750	17750	0
241	20240418	154600	1127280140	17750	17750	17750	17750	0
242	20240418	154500	1127280140	17750	17750	17750	17750	429
243	20240418	154400	1127280140	17750	17750	17750	17750	0
244	20240418	154300	1127280140	17750	17750	17750	17750	0
245	20240418	154200	1127280140	17750	17750	17750	17750	0
246	20240418	154100	1127280140	17750	17750	17750	17750	0
247	20240418	154000	1127280140	17750	17750	17750	17750	0
248	20240418	153900	1127280140	17750	17750	17750	17750	0
249	20240418	153800	1127280140	17750	17750	17750	17750	0
250	20240418	153700	1127280140	17750	17750	17750	17750	0
251	20240418	153600	1127280140	17750	17750	17750	17750	0
252	20240418	153500	1127280140	17750	17750	17750	17750	0
253	20240418	153400	1127280140	17750	17750	17750	17750	0
254	20240418	153300	1127280140	17750	17750	17750	17750	0
255	20240418	153200	1127280140	17750	17750	17750	17750	0
256	20240418	153100	1127280140	17750	17750	17750	17750	0
257	20240418	153000	1127280140	17750	17750	17750	17750	429
258	20240418	152900	1119665390	17720	17720	17720	17720	0
259	20240418	152800	1119665390	17720	17720	17720	17720	0
260	20240418	152700	1119665390	17720	17720	17720	17720	0
261	20240418	152600	1119665390	17720	17720	17720	17720	0
262	20240418	152500	1119665390	17720	17720	17720	17720	0
263	20240418	152400	1119665390	17720	17720	17720	17720	0
264	20240418	152300	1119665390	17720	17720	17720	17720	0
265	20240418	152200	1119665390	17720	17720	17720	17720	0
266	20240418	152100	1119665390	17720	17720	17720	17720	0
267	20240418	152000	1119665390	17720	17720	17720	17720	0
268	20240418	151900	1119665390	17720	17720	17720	17660	508
269	20240418	151800	1110693270	17720	17720	17720	17670	66
270	20240418	151700	1109524040	17720	17720	17720	17720	4
271	20240418	151600	1109453160	17720	17720	17720	17720	40
272	20240418	151500	1108744360	17720	17700	17720	17700	5
273	20240418	151400	1108655780	17720	17720	17720	17720	0
274	20240418	151300	1108655780	17720	17720	17720	17720	0
275	20240418	151200	1108655780	17720	17670	17720	17670	2
276	20240418	151100	1108620390	17720	17670	17720	17670	6
277	20240418	151000	1108514220	17650	17650	17650	17650	7
278	20240418	150900	1108390670	17650	17690	17720	17650	47
279	20240418	150800	1107561000	17720	17650	17720	17650	38
280	20240418	150700	1106888310	17690	17690	17690	17690	3
281	20240418	150600	1106835240	17650	17650	17650	17650	2
282	20240418	150500	1106799940	17650	17630	17650	17630	41
283	20240418	150400	1106076370	17650	17650	17650	17650	0
284	20240418	150300	1106076370	17650	17650	17650	17650	0
285	20240418	150200	1106076370	17650	17650	17650	17650	0
286	20240418	150100	1106076370	17650	17660	17660	17650	2
287	20240418	150000	1106041060	17700	17710	17710	17660	250
288	20240418	145900	1101615600	17710	17610	17710	17610	41
289	20240418	145800	1100892570	17610	17610	17610	17610	19
290	20240418	145700	1100557980	17620	17620	17620	17620	170
291	20240418	145600	1097562580	17620	17630	17630	17620	316
292	20240418	145500	1091994650	17640	17650	17650	17640	3
293	20240418	145400	1091941710	17660	17660	17660	17660	2
294	20240418	145300	1091906390	17630	17630	17630	17630	10
295	20240418	145200	1091730090	17660	17660	17660	17660	0
296	20240418	145100	1091730090	17660	17660	17660	17660	0
297	20240418	145000	1091730090	17660	17660	17660	17660	2
298	20240418	144900	1091694770	17710	17710	17710	17710	2
299	20240418	144800	1091659350	17610	17610	17610	17610	1
300	20240418	144700	1091641740	17610	17630	17630	17610	36
301	20240418	144600	1091007080	17630	17630	17630	17630	2
302	20240418	144500	1090971820	17610	17620	17620	17610	49
303	20240418	144400	1090108750	17630	17640	17640	17630	40
304	20240418	144300	1089403430	17640	17640	17640	17640	6
305	20240418	144200	1089297590	17660	17660	17660	17660	41
306	20240418	144100	1088573530	17660	17660	17660	17650	19
307	20240418	144000	1088238080	17710	17670	17710	17660	71
308	20240418	143900	1086984160	17720	17720	17720	17720	0
309	20240418	143800	1086984160	17720	17720	17720	17720	0
310	20240418	143700	1086984160	17720	17720	17720	17720	0
311	20240418	143600	1086984160	17720	17720	17720	17720	0
312	20240418	143500	1086984160	17720	17720	17720	17720	0
313	20240418	143400	1086984160	17720	17720	17720	17720	0
314	20240418	143300	1086984160	17720	17720	17720	17720	1
315	20240418	143200	1086966440	17700	17700	17700	17700	15
316	20240418	143100	1086700940	17700	17700	17700	17700	5
317	20240418	143000	1086612440	17710	17710	17710	17710	0
318	20240418	142900	1086612440	17710	17710	17710	17710	2
319	20240418	142800	1086577020	17700	17700	17700	17700	564
320	20240418	142700	1076594220	17700	17700	17700	17700	0
321	20240418	142600	1076594220	17700	17700	17700	17700	1
322	20240418	142500	1076576520	17650	17650	17650	17650	180
323	20240418	142400	1073399520	17700	17700	17700	17700	1
324	20240418	142300	1073381820	17700	17700	17700	17700	2
325	20240418	142200	1073346420	17650	17650	17650	17650	0
326	20240418	142100	1073346420	17650	17650	17650	17650	0
327	20240418	142000	1073346420	17650	17650	17650	17650	20
328	20240418	141900	1072993420	17700	17690	17700	17690	339
329	20240418	141800	1066993300	17680	17680	17680	17680	0
330	20240418	141700	1066993300	17680	17680	17680	17680	0
331	20240418	141600	1066993300	17680	17680	17680	17680	2
332	20240418	141500	1066957940	17640	17640	17640	17640	0
333	20240418	141400	1066957940	17640	17640	17640	17640	7
334	20240418	141300	1066834460	17700	17700	17700	17700	0
335	20240418	141200	1066834460	17700	17670	17700	17670	24
336	20240418	141100	1066410160	17630	17630	17630	17630	0
337	20240418	141000	1066410160	17630	17630	17630	17630	0
338	20240418	140900	1066410160	17630	17630	17630	17630	1
339	20240418	140800	1066392530	17670	17670	17670	17620	174
340	20240418	140700	1063325700	17620	17620	17620	17620	6
341	20240418	140600	1063219980	17620	17620	17620	17620	500
342	20240418	140500	1054409980	17620	17620	17620	17620	0
343	20240418	140400	1054409980	17620	17620	17620	17620	71
344	20240418	140300	1053158960	17620	17620	17620	17620	0
345	20240418	140200	1053158960	17620	17620	17620	17620	0
346	20240418	140100	1053158960	17620	17620	17620	17620	0
347	20240418	140000	1053158960	17620	17620	17620	17620	100
348	20240418	135900	1051396960	17620	17620	17620	17620	0
349	20240418	135800	1051396960	17620	17620	17620	17620	1
350	20240418	135700	1051379340	17670	17600	17670	17600	37
351	20240418	135600	1050727090	17570	17560	17610	17560	107
352	20240418	135500	1048848060	17580	17580	17580	17580	3
353	20240418	135400	1048795320	17560	17560	17560	17560	55
354	20240418	135300	1047829520	17680	17570	17680	17570	25
355	20240418	135200	1047389030	17570	17570	17570	17570	112
356	20240418	135100	1045421190	17590	17570	17590	17570	47
357	20240418	135000	1044595280	17570	17570	17570	17570	0
358	20240418	134900	1044595280	17570	17570	17590	17570	24
359	20240418	134800	1044173180	17680	17680	17680	17680	0
360	20240418	134700	1044173180	17680	17570	17680	17570	10
361	20240418	134600	1043997100	17680	17590	17680	17590	44
362	20240418	134500	1043222790	17590	17600	17600	17590	119
363	20240418	134400	1041128580	17580	17580	17580	17580	0
364	20240418	134300	1041128580	17580	17640	17640	17580	178
365	20240418	134200	1037997610	17670	17670	17670	17670	24
366	20240418	134100	1037573530	17710	17670	17760	17650	144
367	20240418	134000	1035031510	17760	17760	17760	17760	0
368	20240418	133900	1035031510	17760	17760	17760	17760	0
369	20240418	133800	1035031510	17760	17710	17760	17710	12
370	20240418	133700	1034818890	17710	17710	17710	17710	0
371	20240418	133600	1034818890	17710	17710	17710	17710	0
372	20240418	133500	1034818890	17710	17710	17710	17710	0
373	20240418	133400	1034818890	17710	17710	17710	17710	0
374	20240418	133300	1034818890	17710	17710	17710	17710	2
375	20240418	133200	1034783470	17710	17710	17710	17710	1
376	20240418	133100	1034765760	17770	17770	17770	17770	0
377	20240418	133000	1034765760	17770	17770	17770	17770	0
378	20240418	132900	1034765760	17770	17770	17770	17770	0
379	20240418	132800	1034765760	17770	17770	17770	17770	0
380	20240418	132700	1034765760	17770	17760	17770	17760	2
381	20240418	132600	1034730230	17710	17720	17760	17710	15
382	20240418	132500	1034464520	17770	17770	17770	17770	12
383	20240418	132400	1034251280	17780	17770	17780	17770	41
384	20240418	132300	1033522310	17780	17770	17780	17770	907
385	20240418	132200	1017395860	17770	17770	17770	17770	273
386	20240418	132100	1012544650	17770	17770	17770	17770	0
387	20240418	132000	1012544650	17770	17710	17770	17710	7
388	20240418	131900	1012420400	17700	17750	17770	17700	106
389	20240418	131800	1010537270	17770	17640	17780	17640	675
390	20240418	131700	998622140	17640	17640	17640	17640	0
391	20240418	131600	998622140	17640	17610	17640	17610	7
392	20240418	131500	998498840	17640	17640	17640	17640	0
393	20240418	131400	998498840	17640	17640	17640	17640	0
394	20240418	131300	998498840	17640	17600	17640	17600	3
395	20240418	131200	998445960	17640	17610	17640	17610	14
396	20240418	131100	998199240	17640	17640	17640	17640	0
397	20240418	131000	998199240	17640	17640	17640	17640	2
398	20240418	130900	998163960	17620	17620	17620	17620	6
399	20240418	130800	998058240	17640	17620	17640	17620	7
400	20240418	130700	997934880	17640	17640	17640	17640	0
401	20240418	130600	997934880	17640	17640	17640	17640	0
402	20240418	130500	997934880	17640	17590	17640	17590	8
403	20240418	130400	997793910	17580	17640	17640	17570	155
404	20240418	130300	995068010	17610	17610	17610	17610	1
405	20240418	130200	995050400	17640	17640	17640	17640	0
406	20240418	130100	995050400	17640	17640	17640	17640	0
407	20240418	130000	995050400	17640	17640	17640	17640	0
408	20240418	125900	995050400	17640	17640	17640	17640	1
409	20240418	125800	995032760	17640	17640	17640	17640	30
410	20240418	125700	994503560	17640	17640	17640	17640	27
411	20240418	125600	994027280	17610	17610	17610	17610	5
412	20240418	125500	993939230	17640	17640	17640	17640	0
413	20240418	125400	993939230	17640	17640	17640	17640	4
414	20240418	125300	993868670	17640	17640	17640	17640	3
415	20240418	125200	993815750	17640	17640	17640	17640	0
416	20240418	125100	993815750	17640	17640	17640	17640	0
417	20240418	125000	993815750	17640	17640	17640	17640	2
418	20240418	124900	993780470	17640	17640	17640	17640	200
419	20240418	124800	990252470	17640	17640	17640	17640	0
420	20240418	124700	990252470	17640	17640	17640	17640	53
421	20240418	124600	989317550	17640	17640	17640	17640	3
422	20240418	124500	989264630	17640	17640	17640	17640	0
423	20240418	124400	989264630	17640	17620	17640	17620	8
424	20240418	124300	989123650	17600	17600	17600	17600	0
425	20240418	124200	989123650	17600	17620	17620	17600	6
426	20240418	124100	989018010	17650	17650	17650	17650	0
427	20240418	124000	989018010	17650	17660	17660	17650	2
428	20240418	123900	988982700	17650	17650	17650	17650	197
429	20240418	123800	985505650	17650	17650	17660	17650	817
430	20240418	123700	971085490	17650	17650	17650	17650	300
431	20240418	123600	965790490	17650	17600	17650	17600	3
432	20240418	123500	965737590	17590	17590	17590	17590	1
433	20240418	123400	965720000	17650	17650	17650	17650	0
434	20240418	123300	965720000	17650	17650	17650	17650	0
435	20240418	123200	965720000	17650	17650	17650	17650	2
436	20240418	123100	965684700	17640	17640	17640	17640	0
437	20240418	123000	965684700	17640	17630	17640	17630	70
438	20240418	122900	964449920	17640	17600	17640	17570	199
439	20240418	122800	960952970	17640	17640	17640	17640	0
440	20240418	122700	960952970	17640	17640	17640	17640	0
441	20240418	122600	960952970	17640	17640	17640	17640	0
442	20240418	122500	960952970	17640	17640	17640	17640	0
443	20240418	122400	960952970	17640	17630	17640	17630	4
444	20240418	122300	960882440	17630	17630	17630	17630	2
445	20240418	122200	960847180	17580	17640	17640	17570	7
446	20240418	122100	960723890	17560	17560	17560	17560	0
447	20240418	122000	960723890	17560	17590	17590	17560	327
448	20240418	121900	954976760	17600	17620	17620	17600	25
449	20240418	121800	954536740	17610	17620	17620	17610	20
450	20240418	121700	954184480	17640	17640	17640	17640	100
451	20240418	121600	952420480	17640	17640	17640	17640	0
452	20240418	121500	952420480	17640	17640	17640	17640	1
453	20240418	121400	952402840	17590	17590	17590	17590	0
454	20240418	121300	952402840	17590	17620	17620	17580	34
455	20240418	121200	951804760	17600	17650	17650	17600	79
456	20240418	121100	950413730	17670	17670	17670	17670	0
457	20240418	121000	950413730	17670	17620	17670	17600	463
458	20240418	120900	942264770	17610	17700	17700	17610	572
459	20240418	120800	932184980	17790	17710	17790	17710	3
460	20240418	120700	932131690	17710	17700	17710	17700	16
461	20240418	120600	931848440	17700	17700	17700	17700	1
462	20240418	120500	931830740	17820	17820	17830	17700	137
463	20240418	120400	929389060	17830	17780	17830	17780	224
464	20240418	120300	925401820	17780	17650	17780	17650	29
465	20240418	120200	924887200	17700	17610	17700	17610	46
466	20240418	120100	924076960	17610	17660	17660	17580	655
467	20240418	120000	912545910	17660	17670	17670	17600	628
468	20240418	115900	901488230	17670	17670	17670	17670	3
469	20240418	115800	901435220	17670	17670	17670	17670	0
470	20240418	115700	901435220	17670	17670	17670	17670	0
471	20240418	115600	901435220	17670	17720	17720	17660	8
472	20240418	115500	901293750	17720	17720	17720	17720	0
473	20240418	115400	901293750	17720	17660	17720	17660	9
474	20240418	115300	901134730	17670	17670	17670	17670	1
475	20240418	115200	901117060	17730	17730	17730	17730	2
476	20240418	115100	901081600	17650	17740	17790	17650	555
477	20240418	115000	891279060	17680	17680	17680	17680	13
478	20240418	114900	891049220	17800	17790	17800	17790	68
479	20240418	114800	889839220	17790	17820	17820	17630	565
480	20240418	114700	879834490	17820	17820	17820	17820	36
481	20240418	114600	879192970	17810	17810	17810	17810	9
482	20240418	114500	879032680	17810	17790	17820	17790	69
483	20240418	114400	877804940	17790	17740	17790	17740	5
484	20240418	114300	877716090	17780	17770	17780	17770	205
485	20240418	114200	874071220	17780	17700	17780	17700	8
486	20240418	114100	873929240	17790	17690	17790	17690	23
487	20240418	114000	873520230	17790	17740	17790	17740	3
488	20240418	113900	873466960	17780	17750	17780	17750	100
489	20240418	113800	871689750	17750	17750	17750	17750	0
490	20240418	113700	871689750	17750	17700	17750	17680	16
491	20240418	113600	871406110	17730	17690	17740	17690	6
492	20240418	113500	871299750	17730	17730	17730	17730	136
493	20240418	113400	868888470	17790	17740	17790	17740	9
494	20240418	113300	868728660	17790	17670	17790	17610	142
495	20240418	113200	866222500	17700	17720	17720	17700	529
496	20240418	113100	856853550	17730	17760	17760	17730	694
497	20240418	113000	844544860	17760	17760	17760	17760	56
498	20240418	112900	843550300	17810	17780	17810	17760	176
499	20240418	112800	840421170	17780	17820	17820	17780	61
500	20240418	112700	839336510	17790	17780	17790	17780	31
501	20240418	112600	838785030	17830	17770	17830	17750	398
502	20240418	112500	831719550	17750	17840	17840	17750	240
503	20240418	112400	827439520	17840	17840	17960	17840	28
504	20240418	112300	826937770	17840	17780	17840	17780	57
505	20240418	112200	825921150	17780	17780	17780	17780	101
506	20240418	112100	824125370	17780	17780	17780	17750	37
507	20240418	112000	823468220	17830	17780	17830	17780	4
508	20240418	111900	823396950	17840	17750	17840	17750	311
509	20240418	111800	817856700	17750	17770	17770	17650	23
510	20240418	111700	817448930	17770	17710	17780	17620	17
511	20240418	111600	817147880	17710	17780	17780	17710	52
512	20240418	111500	816226820	17770	17690	17770	17690	642
513	20240418	111400	804849350	17690	17610	17690	17610	1055
514	20240418	111300	786252210	17560	17560	17560	17560	49
515	20240418	111200	785391770	17560	17540	17560	17540	3
516	20240418	111100	785339130	17610	17560	17610	17560	33
517	20240418	111000	784758150	17560	17560	17560	17560	1
518	20240418	110900	784740590	17610	17610	17610	17610	8
519	20240418	110800	784599710	17610	17550	17610	17550	34
520	20240418	110700	784001290	17550	17540	17560	17500	574
521	20240418	110600	773936780	17560	17560	17560	17550	93
522	20240418	110500	772303800	17560	17560	17560	17560	50
523	20240418	110400	771425800	17560	17560	17560	17560	0
524	20240418	110300	771425800	17560	17560	17560	17560	1
525	20240418	110200	771408240	17610	17550	17610	17550	113
526	20240418	110100	769419230	17540	17550	17550	17540	39
527	20240418	110000	768735050	17600	17600	17600	17600	65
528	20240418	105900	767591050	17600	17590	17600	17590	20
529	20240418	105800	767239140	17600	17600	17600	17600	91
530	20240418	105700	765637540	17550	17540	17600	17540	57
531	20240418	105600	764635080	17600	17600	17600	17600	0
532	20240418	105500	764635080	17600	17460	17600	17460	107
533	20240418	105400	762758670	17460	17500	17500	17460	220
534	20240418	105300	758915250	17470	17470	17470	17470	0
535	20240418	105200	758915250	17470	17500	17520	17450	68
536	20240418	105100	757725220	17450	17510	17510	17450	642
537	20240418	105000	746497850	17630	17630	17630	17630	0
538	20240418	104900	746497850	17630	17630	17630	17630	0
539	20240418	104800	746497850	17630	17580	17630	17580	3
540	20240418	104700	746445010	17600	17600	17600	17600	0
541	20240418	104600	746445010	17600	17590	17600	17590	507
542	20240418	104500	737521910	17600	17540	17600	17540	6
543	20240418	104400	737416540	17580	17580	17580	17580	14
544	20240418	104300	737170420	17580	17580	17580	17580	20
545	20240418	104200	736818820	17590	17480	17590	17480	17
546	20240418	104100	736520490	17430	17400	17530	17400	22
547	20240418	104000	736136270	17440	17440	17440	17440	0
548	20240418	103900	736136270	17440	17380	17440	17380	47
549	20240418	103800	735317600	17430	17420	17430	17420	87
550	20240418	103700	733801760	17420	17420	17420	17420	2
551	20240418	103600	733766920	17360	17360	17360	17360	0
552	20240418	103500	733766920	17360	17360	17360	17360	4
553	20240418	103400	733697480	17420	17420	17420	17420	0
554	20240418	103300	733697480	17420	17340	17420	17340	12
555	20240418	103200	733488940	17320	17320	17320	17320	182
556	20240418	103100	730336700	17320	17310	17320	17310	72
557	20240418	103000	729090350	17310	17310	17310	17310	20
558	20240418	102900	728744150	17310	17320	17320	17300	643
559	20240418	102800	717613960	17320	17330	17340	17320	313
560	20240418	102700	712192360	17330	17330	17330	17330	18
561	20240418	102600	711880420	17330	17350	17350	17330	55
562	20240418	102500	710927240	17360	17390	17390	17360	3
563	20240418	102400	710875120	17390	17360	17390	17330	73
564	20240418	102300	709607260	17320	17360	17360	17320	332
565	20240418	102200	703853790	17400	17400	17400	17400	1
566	20240418	102100	703836390	17370	17370	17370	17360	106
567	20240418	102000	701996200	17370	17390	17390	17370	11
568	20240418	101900	701804930	17420	17380	17420	17380	7
569	20240418	101800	701683110	17380	17360	17380	17360	3
570	20240418	101700	701630990	17360	17380	17380	17360	5
571	20240418	101600	701544170	17330	17430	17430	17330	573
572	20240418	101500	691598580	17390	17390	17430	17390	9
573	20240418	101400	691442030	17390	17350	17390	17350	8
574	20240418	101300	691303070	17380	17380	17380	17380	1
575	20240418	101200	691285690	17430	17420	17430	17420	2
576	20240418	101100	691250840	17310	17450	17450	17310	404
577	20240418	101000	684240510	17430	17430	17430	17430	1
578	20240418	100900	684223080	17500	17410	17500	17410	305
579	20240418	100800	678886620	17450	17400	17490	17400	30
580	20240418	100700	678363920	17400	17500	17500	17400	23
581	20240418	100600	677963520	17550	17550	17550	17400	3
582	20240418	100500	677911020	17390	17410	17600	17370	805
583	20240418	100400	663805880	17370	17370	17400	17360	1615
584	20240418	100300	635753350	17370	17370	17370	17370	93
585	20240418	100200	634137940	17370	17370	17370	17370	2
586	20240418	100100	634103200	17360	17360	17360	17360	2
587	20240418	100000	634068480	17240	17280	17520	17230	1560
588	20240418	095900	606783880	17230	17210	17230	17210	15
589	20240418	095800	606525570	17200	17230	17240	17200	400
590	20240418	095700	599638750	17330	17330	17330	17280	35
591	20240418	095600	599032250	17330	17200	17330	17200	109
592	20240418	095500	597148180	17200	17210	17210	17200	80
593	20240418	095400	595772070	17200	17200	17200	17200	15
594	20240418	095300	595514070	17230	17280	17330	17230	5
595	20240418	095200	595427660	17330	17280	17330	17280	3
596	20240418	095100	595375720	17330	17280	17330	17280	3
597	20240418	095000	595323780	17270	17270	17330	17260	92
598	20240418	094900	593733260	17270	17230	17270	17230	40
599	20240418	094800	593043060	17230	17190	17230	17190	140
600	20240418	094700	590635190	17190	17190	17190	17170	178
601	20240418	094600	587576620	17190	17190	17190	17160	76
602	20240418	094500	586270620	17180	17180	17180	17170	134
603	20240418	094400	583968520	17180	17210	17210	17180	60
604	20240418	094300	582937240	17210	17220	17220	17210	11
605	20240418	094200	582747840	17230	17230	17230	17230	8
606	20240418	094100	582610000	17180	17180	17230	17180	45
607	20240418	094000	581836750	17230	17180	17230	17150	257
608	20240418	093900	577426420	17300	17310	17310	17300	7
609	20240418	093800	577305270	17310	17320	17320	17300	7
610	20240418	093700	577184140	17150	17300	17300	17150	28
611	20240418	093600	576703120	17150	17260	17260	17150	228
612	20240418	093500	572779930	17330	17270	17330	17260	98
613	20240418	093400	571087710	17260	17260	17260	17260	2
614	20240418	093300	571053190	17340	17240	17340	17240	290
615	20240418	093200	566053490	17350	17340	17350	17330	237
616	20240418	093100	561943440	17290	17280	17350	17280	41
617	20240418	093000	561233930	17280	17230	17280	17150	172
618	20240418	092900	558263280	17140	17130	17280	17130	7
619	20240418	092800	558142890	17280	17190	17280	17130	559
620	20240418	092700	548488200	17150	17130	17150	17130	348
621	20240418	092600	542523640	17130	17120	17130	17120	5
622	20240418	092500	542438030	17130	17110	17130	17050	286
623	20240418	092400	537552410	17110	17110	17110	17010	1016
624	20240418	092300	520214660	17030	17110	17110	17020	1086
625	20240418	092200	501702980	17110	17110	17130	17020	280
626	20240418	092100	496929270	17130	17090	17130	17020	838
627	20240418	092000	482610980	17080	17090	17090	17020	854
628	20240418	091900	468062020	17080	17150	17240	17010	1627
629	20240418	091800	440344020	17120	17200	17220	17120	2046
630	20240418	091700	405249570	17260	17210	17260	17180	309
631	20240418	091600	399936980	17360	17190	17360	17190	264
632	20240418	091500	395389370	17190	17190	17190	17180	704
633	20240418	091400	383292840	17220	17260	17260	17190	1487
634	20240418	091300	357704630	17260	17300	17310	17200	3001
635	20240418	091200	305936450	17300	17560	17560	17290	327
636	20240418	091100	300277800	17260	17320	17380	17260	1157
637	20240418	091000	280261830	17320	17260	17340	17260	397
638	20240418	090900	273403490	17340	17330	17340	17260	162
639	20240418	090800	270605290	17350	17570	17570	17250	1456
640	20240418	090700	245367640	17390	17430	17500	17390	267
641	20240418	090600	240714810	17340	17410	17450	17340	397
642	20240418	090500	233806950	17610	17200	17610	17200	1381
643	20240418	090400	209828750	17200	17200	17340	17180	1913
644	20240418	090300	176896810	17200	17640	17640	17200	3464
645	20240418	090200	116386550	17680	17650	17810	17580	1401
646	20240418	090100	91670040	17800	18050	18050	17700	1888
647	20240418	090000	57987070	18020	18000	18200	18000	3013