KissMeData/096240/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195000	469675030	18710	18710	18710	18710	961
3	20240417	194900	469675030	18710	18710	18710	18710	0
4	20240417	194800	469675030	18710	18710	18710	18710	0
5	20240417	194700	469675030	18710	18710	18710	18710	0
6	20240417	194600	469675030	18710	18710	18710	18710	0
7	20240417	194500	469675030	18710	18710	18710	18710	0
8	20240417	194400	469675030	18710	18710	18710	18710	0
9	20240417	194300	469675030	18710	18710	18710	18710	0
10	20240417	194200	469675030	18710	18710	18710	18710	0
11	20240417	194100	469675030	18710	18710	18710	18710	0
12	20240417	194000	469675030	18710	18710	18710	18710	0
13	20240417	193900	469675030	18710	18710	18710	18710	0
14	20240417	193800	469675030	18710	18710	18710	18710	0
15	20240417	193700	469675030	18710	18710	18710	18710	0
16	20240417	193600	469675030	18710	18710	18710	18710	0
17	20240417	193500	469675030	18710	18710	18710	18710	0
18	20240417	193400	469675030	18710	18710	18710	18710	0
19	20240417	193300	469675030	18710	18710	18710	18710	0
20	20240417	193200	469675030	18710	18710	18710	18710	0
21	20240417	193100	469675030	18710	18710	18710	18710	0
22	20240417	193000	469675030	18710	18710	18710	18710	0
23	20240417	192900	469675030	18710	18710	18710	18710	0
24	20240417	192800	469675030	18710	18710	18710	18710	0
25	20240417	192700	469675030	18710	18710	18710	18710	0
26	20240417	192600	469675030	18710	18710	18710	18710	0
27	20240417	192500	469675030	18710	18710	18710	18710	0
28	20240417	192400	469675030	18710	18710	18710	18710	0
29	20240417	192300	469675030	18710	18710	18710	18710	0
30	20240417	192200	469675030	18710	18710	18710	18710	0
31	20240417	192100	469675030	18710	18710	18710	18710	0
32	20240417	192000	469675030	18710	18710	18710	18710	961
33	20240417	191900	469675030	18710	18710	18710	18710	0
34	20240417	191800	469675030	18710	18710	18710	18710	0
35	20240417	191700	469675030	18710	18710	18710	18710	0
36	20240417	191600	469675030	18710	18710	18710	18710	0
37	20240417	191500	469675030	18710	18710	18710	18710	0
38	20240417	191400	469675030	18710	18710	18710	18710	0
39	20240417	191300	469675030	18710	18710	18710	18710	0
40	20240417	191200	469675030	18710	18710	18710	18710	0
41	20240417	191100	469675030	18710	18710	18710	18710	0
42	20240417	191000	469675030	18710	18710	18710	18710	0
43	20240417	190900	469675030	18710	18710	18710	18710	0
44	20240417	190800	469675030	18710	18710	18710	18710	0
45	20240417	190700	469675030	18710	18710	18710	18710	0
46	20240417	190600	469675030	18710	18710	18710	18710	0
47	20240417	190500	469675030	18710	18710	18710	18710	0
48	20240417	190400	469675030	18710	18710	18710	18710	0
49	20240417	190300	469675030	18710	18710	18710	18710	0
50	20240417	190200	469675030	18710	18710	18710	18710	0
51	20240417	190100	469675030	18710	18710	18710	18710	0
52	20240417	190000	469675030	18710	18710	18710	18710	0
53	20240417	185900	469675030	18710	18710	18710	18710	0
54	20240417	185800	469675030	18710	18710	18710	18710	0
55	20240417	185700	469675030	18710	18710	18710	18710	0
56	20240417	185600	469675030	18710	18710	18710	18710	0
57	20240417	185500	469675030	18710	18710	18710	18710	0
58	20240417	185400	469675030	18710	18710	18710	18710	0
59	20240417	185300	469675030	18710	18710	18710	18710	0
60	20240417	185200	469675030	18710	18710	18710	18710	0
61	20240417	185100	469675030	18710	18710	18710	18710	0
62	20240417	185000	469675030	18710	18710	18710	18710	961
63	20240417	184900	469675030	18710	18710	18710	18710	0
64	20240417	184800	469675030	18710	18710	18710	18710	0
65	20240417	184700	469675030	18710	18710	18710	18710	0
66	20240417	184600	469675030	18710	18710	18710	18710	0
67	20240417	184500	469675030	18710	18710	18710	18710	0
68	20240417	184400	469675030	18710	18710	18710	18710	0
69	20240417	184300	469675030	18710	18710	18710	18710	0
70	20240417	184200	469675030	18710	18710	18710	18710	0
71	20240417	184100	469675030	18710	18710	18710	18710	0
72	20240417	184000	469675030	18710	18710	18710	18710	0
73	20240417	183900	469675030	18710	18710	18710	18710	0
74	20240417	183800	469675030	18710	18710	18710	18710	0
75	20240417	183700	469675030	18710	18710	18710	18710	0
76	20240417	183600	469675030	18710	18710	18710	18710	0
77	20240417	183500	469675030	18710	18710	18710	18710	0
78	20240417	183400	469675030	18710	18710	18710	18710	0
79	20240417	183300	469675030	18710	18710	18710	18710	0
80	20240417	183200	469675030	18710	18710	18710	18710	0
81	20240417	183100	469675030	18710	18710	18710	18710	0
82	20240417	183000	469675030	18710	18710	18710	18710	0
83	20240417	182900	469675030	18710	18710	18710	18710	0
84	20240417	182800	469675030	18710	18710	18710	18710	0
85	20240417	182700	469675030	18710	18710	18710	18710	0
86	20240417	182600	469675030	18710	18710	18710	18710	0
87	20240417	182500	469675030	18710	18710	18710	18710	0
88	20240417	182400	469675030	18710	18710	18710	18710	0
89	20240417	182300	469675030	18710	18710	18710	18710	0
90	20240417	182200	469675030	18710	18710	18710	18710	0
91	20240417	182100	469675030	18710	18710	18710	18710	0
92	20240417	182000	469675030	18710	18710	18710	18710	961
93	20240417	181900	469675030	18710	18710	18710	18710	0
94	20240417	181800	469675030	18710	18710	18710	18710	0
95	20240417	181700	469675030	18710	18710	18710	18710	0
96	20240417	181600	469675030	18710	18710	18710	18710	0
97	20240417	181500	469675030	18710	18710	18710	18710	0
98	20240417	181400	469675030	18710	18710	18710	18710	0
99	20240417	181300	469675030	18710	18710	18710	18710	0
100	20240417	181200	469675030	18710	18710	18710	18710	0
101	20240417	181100	469675030	18710	18710	18710	18710	0
102	20240417	181000	469675030	18710	18710	18710	18710	0
103	20240417	180900	469675030	18710	18710	18710	18710	0
104	20240417	180800	469675030	18710	18710	18710	18710	0
105	20240417	180700	469675030	18710	18710	18710	18710	0
106	20240417	180600	469675030	18710	18710	18710	18710	0
107	20240417	180500	469675030	18710	18710	18710	18710	0
108	20240417	180400	469675030	18710	18710	18710	18710	0
109	20240417	180300	469675030	18710	18710	18710	18710	0
110	20240417	180200	469675030	18710	18710	18710	18710	0
111	20240417	180100	469675030	18710	18710	18710	18710	0
112	20240417	180000	469675030	18710	18710	18710	18710	0
113	20240417	175900	469675030	18710	18710	18710	18710	0
114	20240417	175800	469675030	18710	18710	18710	18710	0
115	20240417	175700	469675030	18710	18710	18710	18710	0
116	20240417	175600	469675030	18710	18710	18710	18710	0
117	20240417	175500	469675030	18710	18710	18710	18710	0
118	20240417	175400	469675030	18710	18710	18710	18710	0
119	20240417	175300	469675030	18710	18710	18710	18710	0
120	20240417	175200	469675030	18710	18710	18710	18710	0
121	20240417	175100	469675030	18710	18710	18710	18710	0
122	20240417	175000	469675030	18710	18710	18710	18710	961
123	20240417	174900	469675030	18710	18710	18710	18710	0
124	20240417	174800	469675030	18710	18710	18710	18710	0
125	20240417	174700	469675030	18710	18710	18710	18710	0
126	20240417	174600	469675030	18710	18710	18710	18710	0
127	20240417	174500	469675030	18710	18710	18710	18710	0
128	20240417	174400	469675030	18710	18710	18710	18710	0
129	20240417	174300	469675030	18710	18710	18710	18710	0
130	20240417	174200	469675030	18710	18710	18710	18710	0
131	20240417	174100	469675030	18710	18710	18710	18710	0
132	20240417	174000	469675030	18710	18710	18710	18710	0
133	20240417	173900	469675030	18710	18710	18710	18710	0
134	20240417	173800	469675030	18710	18710	18710	18710	0
135	20240417	173700	469675030	18710	18710	18710	18710	0
136	20240417	173600	469675030	18710	18710	18710	18710	0
137	20240417	173500	469675030	18710	18710	18710	18710	0
138	20240417	173400	469675030	18710	18710	18710	18710	0
139	20240417	173300	469675030	18710	18710	18710	18710	0
140	20240417	173200	469675030	18710	18710	18710	18710	0
141	20240417	173100	469675030	18710	18710	18710	18710	0
142	20240417	173000	469675030	18710	18710	18710	18710	0
143	20240417	172900	469675030	18710	18710	18710	18710	0
144	20240417	172800	469675030	18710	18710	18710	18710	0
145	20240417	172700	469675030	18710	18710	18710	18710	0
146	20240417	172600	469675030	18710	18710	18710	18710	0
147	20240417	172500	469675030	18710	18710	18710	18710	0
148	20240417	172400	469675030	18710	18710	18710	18710	0
149	20240417	172300	469675030	18710	18710	18710	18710	0
150	20240417	172200	469675030	18710	18710	18710	18710	0
151	20240417	172100	469675030	18710	18710	18710	18710	0
152	20240417	172000	469675030	18710	18710	18710	18710	961
153	20240417	171900	469675030	18710	18710	18710	18710	0
154	20240417	171800	469675030	18710	18710	18710	18710	0
155	20240417	171700	469675030	18710	18710	18710	18710	0
156	20240417	171600	469675030	18710	18710	18710	18710	0
157	20240417	171500	469675030	18710	18710	18710	18710	0
158	20240417	171400	469675030	18710	18710	18710	18710	0
159	20240417	171300	469675030	18710	18710	18710	18710	0
160	20240417	171200	469675030	18710	18710	18710	18710	0
161	20240417	171100	469675030	18710	18710	18710	18710	0
162	20240417	171000	469675030	18710	18710	18710	18710	0
163	20240417	170900	469675030	18710	18710	18710	18710	0
164	20240417	170800	469675030	18710	18710	18710	18710	0
165	20240417	170700	469675030	18710	18710	18710	18710	0
166	20240417	170600	469675030	18710	18710	18710	18710	0
167	20240417	170500	469675030	18710	18710	18710	18710	0
168	20240417	170400	469675030	18710	18710	18710	18710	0
169	20240417	170300	469675030	18710	18710	18710	18710	0
170	20240417	170200	469675030	18710	18710	18710	18710	0
171	20240417	170100	469675030	18710	18710	18710	18710	0
172	20240417	170000	469675030	18710	18710	18710	18710	0
173	20240417	165900	469675030	18710	18710	18710	18710	0
174	20240417	165800	469675030	18710	18710	18710	18710	0
175	20240417	165700	469675030	18710	18710	18710	18710	0
176	20240417	165600	469675030	18710	18710	18710	18710	0
177	20240417	165500	469675030	18710	18710	18710	18710	0
178	20240417	165400	469675030	18710	18710	18710	18710	0
179	20240417	165300	469675030	18710	18710	18710	18710	0
180	20240417	165200	469675030	18710	18710	18710	18710	0
181	20240417	165100	469675030	18710	18710	18710	18710	0
182	20240417	165000	469675030	18710	18710	18710	18710	961
183	20240417	164900	469675030	18710	18710	18710	18710	0
184	20240417	164800	469675030	18710	18710	18710	18710	0
185	20240417	164700	469675030	18710	18710	18710	18710	0
186	20240417	164600	469675030	18710	18710	18710	18710	0
187	20240417	164500	469675030	18710	18710	18710	18710	0
188	20240417	164400	469675030	18710	18710	18710	18710	0
189	20240417	164300	469675030	18710	18710	18710	18710	0
190	20240417	164200	469675030	18710	18710	18710	18710	0
191	20240417	164100	469675030	18710	18710	18710	18710	0
192	20240417	164000	469675030	18710	18710	18710	18710	0
193	20240417	163900	469675030	18710	18710	18710	18710	0
194	20240417	163800	469675030	18710	18710	18710	18710	0
195	20240417	163700	469675030	18710	18710	18710	18710	0
196	20240417	163600	469675030	18710	18710	18710	18710	0
197	20240417	163500	469675030	18710	18710	18710	18710	0
198	20240417	163400	469675030	18710	18710	18710	18710	0
199	20240417	163300	469675030	18710	18710	18710	18710	0
200	20240417	163200	469675030	18710	18710	18710	18710	0
201	20240417	163100	469675030	18710	18710	18710	18710	0
202	20240417	163000	469675030	18710	18710	18710	18710	0
203	20240417	162900	469675030	18710	18710	18710	18710	0
204	20240417	162800	469675030	18710	18710	18710	18710	0
205	20240417	162700	469675030	18710	18710	18710	18710	0
206	20240417	162600	469675030	18710	18710	18710	18710	0
207	20240417	162500	469675030	18710	18710	18710	18710	0
208	20240417	162400	469675030	18710	18710	18710	18710	0
209	20240417	162300	469675030	18710	18710	18710	18710	0
210	20240417	162200	469675030	18710	18710	18710	18710	0
211	20240417	162100	469675030	18710	18710	18710	18710	0
212	20240417	162000	469675030	18710	18710	18710	18710	961
213	20240417	161900	469675030	18710	18710	18710	18710	0
214	20240417	161800	469675030	18710	18710	18710	18710	0
215	20240417	161700	469675030	18710	18710	18710	18710	0
216	20240417	161600	469675030	18710	18710	18710	18710	0
217	20240417	161500	469675030	18710	18710	18710	18710	0
218	20240417	161400	469675030	18710	18710	18710	18710	0
219	20240417	161300	469675030	18710	18710	18710	18710	0
220	20240417	161200	469675030	18710	18710	18710	18710	0
221	20240417	161100	469675030	18710	18710	18710	18710	0
222	20240417	161000	469675030	18710	18710	18710	18710	0
223	20240417	160900	469675030	18710	18710	18710	18710	0
224	20240417	160800	469675030	18710	18710	18710	18710	0
225	20240417	160700	469675030	18710	18710	18710	18710	0
226	20240417	160600	469675030	18710	18710	18710	18710	0
227	20240417	160500	469675030	18710	18710	18710	18710	0
228	20240417	160400	469675030	18710	18710	18710	18710	0
229	20240417	160300	469675030	18710	18710	18710	18710	0
230	20240417	160200	469675030	18710	18710	18710	18710	0
231	20240417	160100	469675030	18710	18710	18710	18710	0
232	20240417	160000	469675030	18710	18710	18710	18710	0
233	20240417	155900	469675030	18710	18710	18710	18710	0
234	20240417	155800	469675030	18710	18710	18710	18710	0
235	20240417	155700	469675030	18710	18710	18710	18710	0
236	20240417	155600	469675030	18710	18710	18710	18710	0
237	20240417	155500	469675030	18710	18710	18710	18710	0
238	20240417	155400	469675030	18710	18710	18710	18710	0
239	20240417	155300	469675030	18710	18710	18710	18710	0
240	20240417	155200	469675030	18710	18710	18710	18710	0
241	20240417	155100	469675030	18710	18710	18710	18710	0
242	20240417	155000	469675030	18710	18710	18710	18710	961
243	20240417	154900	469675030	18710	18710	18710	18710	0
244	20240417	154800	469675030	18710	18710	18710	18710	0
245	20240417	154700	469675030	18710	18710	18710	18710	0
246	20240417	154600	469675030	18710	18710	18710	18710	0
247	20240417	154500	469675030	18710	18710	18710	18710	0
248	20240417	154400	469675030	18710	18710	18710	18710	0
249	20240417	154300	469675030	18710	18710	18710	18710	0
250	20240417	154200	469675030	18710	18710	18710	18710	0
251	20240417	154100	469675030	18710	18710	18710	18710	0
252	20240417	154000	469675030	18710	18710	18710	18710	0
253	20240417	153900	469675030	18710	18710	18710	18710	0
254	20240417	153800	469675030	18710	18710	18710	18710	0
255	20240417	153700	469675030	18710	18710	18710	18710	0
256	20240417	153600	469675030	18710	18710	18710	18710	0
257	20240417	153500	469675030	18710	18710	18710	18710	0
258	20240417	153400	469675030	18710	18710	18710	18710	0
259	20240417	153300	469675030	18710	18710	18710	18710	0
260	20240417	153200	469675030	18710	18710	18710	18710	0
261	20240417	153100	469675030	18710	18710	18710	18710	0
262	20240417	153000	469675030	18710	18710	18710	18710	961
263	20240417	152900	451694720	18730	18730	18730	18730	0
264	20240417	152800	451694720	18730	18730	18730	18730	0
265	20240417	152700	451694720	18730	18730	18730	18730	0
266	20240417	152600	451694720	18730	18730	18730	18730	0
267	20240417	152500	451694720	18730	18730	18730	18730	0
268	20240417	152400	451694720	18730	18730	18730	18730	0
269	20240417	152300	451694720	18730	18730	18730	18730	0
270	20240417	152200	451694720	18730	18730	18730	18730	0
271	20240417	152100	451694720	18730	18730	18730	18730	0
272	20240417	152000	451694720	18730	18730	18730	18730	0
273	20240417	151900	451694720	18730	18710	18730	18710	406
274	20240417	151800	444093440	18710	18700	18710	18700	39
275	20240417	151700	443364000	18690	18690	18690	18690	10
276	20240417	151600	443177100	18690	18690	18700	18690	46
277	20240417	151500	442317200	18690	18690	18690	18690	25
278	20240417	151400	441849950	18690	18690	18690	18680	335
279	20240417	151300	435588850	18670	18680	18690	18670	18
280	20240417	151200	435252590	18680	18690	18690	18680	46
281	20240417	151100	434393050	18670	18690	18690	18670	23
282	20240417	151000	433963290	18680	18680	18680	18680	11
283	20240417	150900	433757810	18680	18680	18680	18680	0
284	20240417	150800	433757810	18680	18650	18680	18650	2
285	20240417	150700	433720480	18660	18660	18660	18660	0
286	20240417	150600	433720480	18660	18660	18660	18660	0
287	20240417	150500	433720480	18660	18660	18660	18660	0
288	20240417	150400	433720480	18660	18660	18660	18660	0
289	20240417	150300	433720480	18660	18660	18660	18660	1
290	20240417	150200	433701820	18650	18650	18650	18650	1
291	20240417	150100	433683170	18640	18630	18640	18630	11
292	20240417	150000	433478160	18640	18630	18640	18630	8
293	20240417	145900	433329070	18640	18640	18640	18640	4
294	20240417	145800	433254510	18640	18640	18640	18640	1
295	20240417	145700	433235870	18640	18640	18640	18640	7
296	20240417	145600	433105390	18630	18630	18630	18630	0
297	20240417	145500	433105390	18630	18630	18640	18630	43
298	20240417	145400	432303950	18640	18640	18640	18640	18
299	20240417	145300	431968430	18640	18640	18640	18640	0
300	20240417	145200	431968430	18640	18640	18640	18640	1
301	20240417	145100	431949790	18640	18650	18650	18640	17
302	20240417	145000	431632800	18650	18660	18670	18650	14
303	20240417	144900	431371600	18660	18660	18660	18660	0
304	20240417	144800	431371600	18660	18660	18660	18660	0
305	20240417	144700	431371600	18660	18660	18660	18660	0
306	20240417	144600	431371600	18660	18660	18660	18660	1
307	20240417	144500	431352940	18660	18660	18660	18660	4
308	20240417	144400	431278300	18670	18670	18670	18670	0
309	20240417	144300	431278300	18670	18670	18670	18670	0
310	20240417	144200	431278300	18670	18670	18670	18670	1
311	20240417	144100	431259630	18670	18670	18670	18670	0
312	20240417	144000	431259630	18670	18670	18670	18670	1
313	20240417	143900	431240960	18680	18680	18680	18680	0
314	20240417	143800	431240960	18680	18680	18680	18680	30
315	20240417	143700	430680560	18670	18670	18670	18670	4
316	20240417	143600	430605880	18670	18700	18700	18670	69
317	20240417	143500	429316390	18720	18720	18720	18720	2
318	20240417	143400	429278950	18720	18720	18720	18720	1
319	20240417	143300	429260230	18700	18700	18700	18700	0
320	20240417	143200	429260230	18700	18700	18700	18700	0
321	20240417	143100	429260230	18700	18710	18710	18700	27
322	20240417	143000	428755220	18710	18710	18710	18710	12
323	20240417	142900	428530700	18700	18700	18700	18700	0
324	20240417	142800	428530700	18700	18700	18700	18700	0
325	20240417	142700	428530700	18700	18700	18700	18690	13
326	20240417	142600	428287630	18690	18690	18690	18690	5
327	20240417	142500	428194180	18690	18690	18690	18690	0
328	20240417	142400	428194180	18690	18690	18690	18690	1
329	20240417	142300	428175490	18700	18700	18700	18700	0
330	20240417	142200	428175490	18700	18700	18700	18700	0
331	20240417	142100	428175490	18700	18700	18700	18700	5
332	20240417	142000	428081990	18700	18700	18700	18700	5
333	20240417	141900	427988490	18700	18700	18700	18700	0
334	20240417	141800	427988490	18700	18700	18700	18700	0
335	20240417	141700	427988490	18700	18700	18700	18700	1
336	20240417	141600	427969790	18700	18700	18700	18700	1
337	20240417	141500	427951090	18650	18650	18650	18650	0
338	20240417	141400	427951090	18650	18650	18650	18650	1
339	20240417	141300	427932440	18640	18640	18640	18640	0
340	20240417	141200	427932440	18640	18640	18640	18640	0
341	20240417	141100	427932440	18640	18640	18640	18640	2
342	20240417	141000	427895160	18700	18700	18700	18700	0
343	20240417	140900	427895160	18700	18700	18700	18700	10
344	20240417	140800	427708160	18700	18700	18700	18700	1
345	20240417	140700	427689460	18640	18640	18640	18640	1
346	20240417	140600	427670820	18600	18700	18700	18600	900
347	20240417	140500	410873460	18700	18710	18710	18700	382
348	20240417	140400	403729560	18710	18710	18710	18710	400
349	20240417	140300	396245560	18700	18720	18720	18700	640
350	20240417	140200	384275910	18720	18720	18720	18720	0
351	20240417	140100	384275910	18720	18720	18720	18720	53
352	20240417	140000	383283750	18760	18760	18760	18760	0
353	20240417	135900	383283750	18760	18760	18760	18760	0
354	20240417	135800	383283750	18760	18760	18760	18760	0
355	20240417	135700	383283750	18760	18760	18760	18760	2
356	20240417	135600	383246230	18760	18760	18760	18760	6
357	20240417	135500	383133670	18730	18730	18730	18730	0
358	20240417	135400	383133670	18730	18730	18730	18730	0
359	20240417	135300	383133670	18730	18730	18730	18730	0
360	20240417	135200	383133670	18730	18730	18730	18730	0
361	20240417	135100	383133670	18730	18730	18730	18730	12
362	20240417	135000	382908910	18740	18740	18740	18740	0
363	20240417	134900	382908910	18740	18740	18740	18740	1
364	20240417	134800	382890170	18740	18740	18740	18740	10
365	20240417	134700	382702770	18750	18750	18750	18750	10
366	20240417	134600	382515270	18750	18750	18750	18750	0
367	20240417	134500	382515270	18750	18750	18750	18750	0
368	20240417	134400	382515270	18750	18750	18750	18750	1
369	20240417	134300	382496520	18730	18750	18750	18730	3
370	20240417	134200	382440300	18710	18710	18710	18710	0
371	20240417	134100	382440300	18710	18710	18710	18710	0
372	20240417	134000	382440300	18710	18710	18710	18710	0
373	20240417	133900	382440300	18710	18710	18710	18710	0
374	20240417	133800	382440300	18710	18710	18710	18710	0
375	20240417	133700	382440300	18710	18710	18710	18710	105
376	20240417	133600	380475750	18720	18730	18730	18720	26
377	20240417	133500	379988850	18740	18740	18740	18740	0
378	20240417	133400	379988850	18740	18740	18740	18740	0
379	20240417	133300	379988850	18740	18740	18740	18740	0
380	20240417	133200	379988850	18740	18740	18740	18740	0
381	20240417	133100	379988850	18740	18740	18740	18740	0
382	20240417	133000	379988850	18740	18740	18740	18740	0
383	20240417	132900	379988850	18740	18740	18740	18740	0
384	20240417	132800	379988850	18740	18750	18750	18740	35
385	20240417	132700	379332670	18750	18750	18750	18750	1
386	20240417	132600	379313920	18750	18750	18750	18750	0
387	20240417	132500	379313920	18750	18750	18750	18750	0
388	20240417	132400	379313920	18750	18750	18750	18750	0
389	20240417	132300	379313920	18750	18730	18750	18730	500
390	20240417	132200	369943110	18730	18730	18730	18730	0
391	20240417	132100	369943110	18730	18730	18730	18730	0
392	20240417	132000	369943110	18730	18730	18730	18730	0
393	20240417	131900	369943110	18730	18730	18730	18730	0
394	20240417	131800	369943110	18730	18730	18730	18730	0
395	20240417	131700	369943110	18730	18730	18730	18730	1
396	20240417	131600	369924380	18730	18730	18730	18730	0
397	20240417	131500	369924380	18730	18730	18730	18730	0
398	20240417	131400	369924380	18730	18730	18730	18730	0
399	20240417	131300	369924380	18730	18730	18730	18730	0
400	20240417	131200	369924380	18730	18730	18730	18730	0
401	20240417	131100	369924380	18730	18730	18730	18730	0
402	20240417	131000	369924380	18730	18730	18730	18730	47
403	20240417	130900	369044070	18730	18730	18730	18730	28
404	20240417	130800	368519630	18730	18730	18730	18730	25
405	20240417	130700	368051380	18730	18730	18730	18730	0
406	20240417	130600	368051380	18730	18730	18730	18730	0
407	20240417	130500	368051380	18730	18730	18730	18730	17
408	20240417	130400	367732970	18730	18730	18730	18730	0
409	20240417	130300	367732970	18730	18730	18730	18730	38
410	20240417	130200	367021230	18730	18730	18730	18730	0
411	20240417	130100	367021230	18730	18730	18730	18730	0
412	20240417	130000	367021230	18730	18730	18730	18730	0
413	20240417	125900	367021230	18730	18730	18730	18730	0
414	20240417	125800	367021230	18730	18730	18730	18730	0
415	20240417	125700	367021230	18730	18730	18730	18730	0
416	20240417	125600	367021230	18730	18730	18730	18730	0
417	20240417	125500	367021230	18730	18730	18730	18730	1
418	20240417	125400	367002500	18730	18730	18730	18730	20
419	20240417	125300	366627900	18730	18730	18730	18730	2
420	20240417	125200	366590440	18740	18730	18740	18730	11
421	20240417	125100	366384400	18730	18730	18730	18730	0
422	20240417	125000	366384400	18730	18730	18730	18730	0
423	20240417	124900	366384400	18730	18730	18730	18730	10
424	20240417	124800	366197100	18720	18720	18720	18720	0
425	20240417	124700	366197100	18720	18720	18720	18720	1
426	20240417	124600	366178380	18740	18740	18740	18740	0
427	20240417	124500	366178380	18740	18740	18740	18740	10
428	20240417	124400	365990980	18740	18740	18740	18740	0
429	20240417	124300	365990980	18740	18740	18740	18740	5
430	20240417	124200	365897280	18730	18730	18730	18730	1
431	20240417	124100	365878550	18740	18760	18760	18740	375
432	20240417	124000	358850680	18750	18750	18750	18750	0
433	20240417	123900	358850680	18750	18780	18780	18750	53
434	20240417	123800	357856900	18780	18760	18780	18760	222
435	20240417	123700	353689040	18760	18760	18760	18760	0
436	20240417	123600	353689040	18760	18760	18760	18760	0
437	20240417	123500	353689040	18760	18750	18760	18750	268
438	20240417	123400	348661500	18750	18750	18750	18750	0
439	20240417	123300	348661500	18750	18750	18750	18750	0
440	20240417	123200	348661500	18750	18750	18750	18750	160
441	20240417	123100	345661500	18740	18740	18740	18740	0
442	20240417	123000	345661500	18740	18740	18740	18740	30
443	20240417	122900	345099300	18750	18750	18750	18750	0
444	20240417	122800	345099300	18750	18750	18750	18750	0
445	20240417	122700	345099300	18750	18750	18750	18750	1
446	20240417	122600	345080550	18740	18740	18740	18740	26
447	20240417	122500	344593310	18740	18740	18740	18740	0
448	20240417	122400	344593310	18740	18740	18740	18740	24
449	20240417	122300	344143550	18740	18740	18740	18740	0
450	20240417	122200	344143550	18740	18740	18740	18740	7
451	20240417	122100	344012370	18750	18750	18750	18750	0
452	20240417	122000	344012370	18750	18750	18750	18750	0
453	20240417	121900	344012370	18750	18750	18750	18750	0
454	20240417	121800	344012370	18750	18750	18750	18750	50
455	20240417	121700	343074870	18720	18720	18720	18720	0
456	20240417	121600	343074870	18720	18710	18720	18710	205
457	20240417	121500	339239270	18740	18740	18740	18740	0
458	20240417	121400	339239270	18740	18730	18740	18730	202
459	20240417	121300	335454780	18700	18710	18710	18700	200
460	20240417	121200	331714290	18710	18710	18710	18710	0
461	20240417	121100	331714290	18710	18710	18710	18710	1
462	20240417	121000	331695580	18710	18710	18710	18710	2
463	20240417	120900	331658160	18700	18710	18710	18700	201
464	20240417	120800	327899260	18730	18730	18730	18730	1
465	20240417	120700	327880530	18730	18730	18730	18730	0
466	20240417	120600	327880530	18730	18730	18730	18730	0
467	20240417	120500	327880530	18730	18730	18730	18730	21
468	20240417	120400	327487200	18730	18730	18730	18730	8
469	20240417	120300	327337360	18730	18730	18730	18730	1
470	20240417	120200	327318630	18730	18730	18730	18730	0
471	20240417	120100	327318630	18730	18730	18730	18730	20
472	20240417	120000	326944030	18740	18740	18740	18740	127
473	20240417	115900	324564050	18720	18730	18730	18720	114
474	20240417	115800	322429960	18740	18730	18740	18730	130
475	20240417	115700	319994060	18730	18730	18730	18730	20
476	20240417	115600	319619460	18730	18730	18730	18730	26
477	20240417	115500	319132480	18730	18730	18730	18730	50
478	20240417	115400	318195980	18740	18740	18740	18740	0
479	20240417	115300	318195980	18740	18710	18740	18710	175
480	20240417	115200	314918280	18710	18700	18710	18700	640
481	20240417	115100	302946880	18730	18710	18730	18710	322
482	20240417	115000	296921820	18730	18730	18730	18730	0
483	20240417	114900	296921820	18730	18730	18730	18730	0
484	20240417	114800	296921820	18730	18730	18730	18730	0
485	20240417	114700	296921820	18730	18730	18730	18730	0
486	20240417	114600	296921820	18730	18730	18730	18730	1
487	20240417	114500	296903090	18730	18730	18730	18730	103
488	20240417	114400	294973900	18730	18730	18730	18730	0
489	20240417	114300	294973900	18730	18730	18730	18730	0
490	20240417	114200	294973900	18730	18730	18730	18730	0
491	20240417	114100	294973900	18730	18730	18730	18730	0
492	20240417	114000	294973900	18730	18720	18730	18720	4
493	20240417	113900	294898990	18720	18700	18720	18700	25
494	20240417	113800	294431450	18700	18700	18700	18700	0
495	20240417	113700	294431450	18700	18700	18700	18700	0
496	20240417	113600	294431450	18700	18700	18700	18700	8
497	20240417	113500	294281850	18700	18700	18700	18700	1
498	20240417	113400	294263150	18720	18730	18730	18720	12
499	20240417	113300	294038490	18730	18730	18730	18730	1
500	20240417	113200	294019760	18710	18710	18710	18710	0
501	20240417	113100	294019760	18710	18710	18710	18710	0
502	20240417	113000	294019760	18710	18710	18710	18710	0
503	20240417	112900	294019760	18710	18710	18710	18710	30
504	20240417	112800	293458460	18720	18720	18720	18720	62
505	20240417	112700	292297820	18710	18720	18720	18710	59
506	20240417	112600	291193350	18730	18730	18730	18730	53
507	20240417	112500	290200660	18720	18720	18720	18720	0
508	20240417	112400	290200660	18720	18720	18720	18720	0
509	20240417	112300	290200660	18720	18720	18720	18720	3
510	20240417	112200	290144500	18720	18720	18730	18720	128
511	20240417	112100	287747580	18680	18720	18730	18680	780
512	20240417	112000	273145140	18710	18700	18710	18650	182
513	20240417	111900	269741510	18650	18640	18700	18640	1666
514	20240417	111800	238609740	18640	18640	18640	18640	87
515	20240417	111700	236988060	18640	18640	18640	18640	0
516	20240417	111600	236988060	18640	18640	18640	18640	0
517	20240417	111500	236988060	18640	18640	18640	18640	0
518	20240417	111400	236988060	18640	18670	18670	18640	509
519	20240417	111300	227485300	18630	18630	18630	18630	50
520	20240417	111200	226553800	18640	18640	18640	18640	51
521	20240417	111100	225603160	18630	18630	18630	18630	0
522	20240417	111000	225603160	18630	18630	18630	18630	0
523	20240417	110900	225603160	18630	18630	18630	18630	0
524	20240417	110800	225603160	18630	18630	18630	18630	0
525	20240417	110700	225603160	18630	18630	18630	18630	6
526	20240417	110600	225491380	18630	18630	18630	18630	0
527	20240417	110500	225491380	18630	18630	18630	18630	0
528	20240417	110400	225491380	18630	18630	18630	18630	0
529	20240417	110300	225491380	18630	18630	18630	18630	6
530	20240417	110200	225379600	18630	18630	18630	18630	3
531	20240417	110100	225323710	18630	18630	18630	18630	3
532	20240417	110000	225267820	18630	18630	18630	18630	0
533	20240417	105900	225267820	18630	18630	18630	18630	0
534	20240417	105800	225267820	18630	18630	18630	18630	1
535	20240417	105700	225249190	18680	18680	18680	18680	0
536	20240417	105600	225249190	18680	18680	18680	18680	1
537	20240417	105500	225230510	18680	18680	18680	18680	30
538	20240417	105400	224670110	18680	18680	18680	18680	0
539	20240417	105300	224670110	18680	18680	18680	18680	1
540	20240417	105200	224651430	18680	18670	18680	18670	40
541	20240417	105100	223904530	18680	18680	18680	18680	0
542	20240417	105000	223904530	18680	18680	18680	18680	1
543	20240417	104900	223885850	18630	18630	18630	18630	1007
544	20240417	104800	205125440	18700	18700	18700	18700	0
545	20240417	104700	205125440	18700	18700	18700	18700	0
546	20240417	104600	205125440	18700	18700	18700	18700	0
547	20240417	104500	205125440	18700	18700	18700	18700	0
548	20240417	104400	205125440	18700	18700	18700	18700	0
549	20240417	104300	205125440	18700	18700	18700	18700	2
550	20240417	104200	205088040	18700	18630	18700	18630	1266
551	20240417	104100	181458390	18640	18640	18640	18640	325
552	20240417	104000	175400390	18640	18640	18640	18640	0
553	20240417	103900	175400390	18640	18640	18640	18640	1
554	20240417	103800	175381750	18640	18640	18640	18640	0
555	20240417	103700	175381750	18640	18640	18640	18640	0
556	20240417	103600	175381750	18640	18640	18640	18640	0
557	20240417	103500	175381750	18640	18640	18640	18640	0
558	20240417	103400	175381750	18640	18640	18640	18640	1
559	20240417	103300	175363110	18630	18630	18630	18630	35
560	20240417	103200	174711060	18600	18600	18600	18600	0
561	20240417	103100	174711060	18600	18600	18600	18600	25
562	20240417	103000	174246060	18630	18630	18630	18630	24
563	20240417	102900	173798940	18630	18630	18630	18630	400
564	20240417	102800	166346940	18630	18630	18630	18630	0
565	20240417	102700	166346940	18630	18630	18630	18630	0
566	20240417	102600	166346940	18630	18630	18630	18630	0
567	20240417	102500	166346940	18630	18630	18630	18630	174
568	20240417	102400	163105320	18610	18610	18610	18610	0
569	20240417	102300	163105320	18610	18610	18610	18610	0
570	20240417	102200	163105320	18610	18610	18610	18610	0
571	20240417	102100	163105320	18610	18610	18610	18610	0
572	20240417	102000	163105320	18610	18610	18610	18610	0
573	20240417	101900	163105320	18610	18610	18610	18610	0
574	20240417	101800	163105320	18610	18610	18610	18610	6
575	20240417	101700	162993660	18610	18610	18610	18610	15
576	20240417	101600	162714510	18640	18650	18650	18640	504
577	20240417	101500	153315010	18650	18650	18650	18650	5
578	20240417	101400	153221760	18650	18650	18650	18650	100
579	20240417	101300	151356760	18650	18650	18650	18650	0
580	20240417	101200	151356760	18650	18650	18650	18650	0
581	20240417	101100	151356760	18650	18650	18650	18650	365
582	20240417	101000	144549510	18650	18700	18700	18650	1152
583	20240417	100900	123010010	18700	18700	18700	18700	14
584	20240417	100800	122748210	18700	18700	18700	18700	1
585	20240417	100700	122729510	18700	18700	18700	18700	6
586	20240417	100600	122617310	18700	18700	18700	18700	3
587	20240417	100500	122561210	18700	18700	18720	18700	135
588	20240417	100400	120034510	18700	18710	18710	18700	294
589	20240417	100300	114536670	18700	18690	18700	18690	87
590	20240417	100200	112909790	18700	18700	18700	18700	7
591	20240417	100100	112778890	18700	18700	18700	18700	15
592	20240417	100000	112498390	18700	18690	18700	18690	9
593	20240417	095900	112330150	18700	18690	18700	18690	54
594	20240417	095800	111320850	18630	18630	18630	18630	0
595	20240417	095700	111320850	18630	18630	18630	18630	5
596	20240417	095600	111227700	18630	18630	18630	18630	16
597	20240417	095500	110929620	18700	18700	18700	18700	0
598	20240417	095400	110929620	18700	18700	18700	18700	0
599	20240417	095300	110929620	18700	18700	18700	18700	0
600	20240417	095200	110929620	18700	18700	18700	18700	0
601	20240417	095100	110929620	18700	18700	18700	18700	0
602	20240417	095000	110929620	18700	18700	18700	18700	0
603	20240417	094900	110929620	18700	18610	18700	18600	108
604	20240417	094800	108919990	18700	18700	18700	18700	160
605	20240417	094700	105927990	18700	18600	18700	18600	234
606	20240417	094600	101562190	18600	18690	18690	18600	1032
607	20240417	094500	82357860	18700	18660	18700	18660	600
608	20240417	094400	71146440	18640	18640	18640	18640	0
609	20240417	094300	71146440	18640	18640	18640	18640	24
610	20240417	094200	70699080	18640	18640	18640	18640	0
611	20240417	094100	70699080	18640	18640	18640	18640	0
612	20240417	094000	70699080	18640	18630	18640	18630	141
613	20240417	093900	68070890	18600	18600	18600	18600	0
614	20240417	093800	68070890	18600	18600	18600	18600	0
615	20240417	093700	68070890	18600	18600	18600	18600	0
616	20240417	093600	68070890	18600	18600	18600	18600	0
617	20240417	093500	68070890	18600	18600	18600	18600	0
618	20240417	093400	68070890	18600	18600	18600	18600	10
619	20240417	093300	67884890	18600	18600	18600	18600	90
620	20240417	093200	66210890	18600	18600	18600	18600	45
621	20240417	093100	65373890	18600	18650	18650	18600	13
622	20240417	093000	65132040	18600	18650	18650	18530	498
623	20240417	092900	55861290	18640	18610	18640	18610	620
624	20240417	092800	44313490	18610	18610	18610	18610	46
625	20240417	092700	43457430	18610	18580	18610	18550	590
626	20240417	092600	32500530	18590	18590	18590	18590	0
627	20240417	092500	32500530	18590	18590	18590	18590	2
628	20240417	092400	32463350	18590	18590	18600	18590	8
629	20240417	092300	32314610	18600	18600	18600	18600	1
630	20240417	092200	32296010	18510	18510	18510	18510	0
631	20240417	092100	32296010	18510	18510	18510	18510	0
632	20240417	092000	32296010	18510	18510	18510	18510	0
633	20240417	091900	32296010	18510	18580	18580	18510	130
634	20240417	091800	29887370	18600	18600	18600	18600	216
635	20240417	091700	25869770	18580	18590	18590	18580	400
636	20240417	091600	18437700	18580	18580	18580	18580	0
637	20240417	091500	18437700	18580	18580	18580	18580	11
638	20240417	091400	18233320	18610	18610	18610	18610	29
639	20240417	091300	17693630	18610	18610	18610	18610	0
640	20240417	091200	17693630	18610	18600	18610	18600	575
641	20240417	091100	6993270	18600	18600	18600	18600	100
642	20240417	091000	5133270	18590	18550	18590	18550	75
643	20240417	090900	3739150	18550	18550	18550	18550	0
644	20240417	090800	3739150	18550	18550	18550	18550	0
645	20240417	090700	3739150	18550	18550	18550	18550	0
646	20240417	090600	3739150	18550	18600	18600	18550	23
647	20240417	090500	3312250	18510	18600	18600	18510	11
648	20240417	090400	3108550	18610	18580	18610	18580	77
649	20240417	090300	1676600	18590	18590	18590	18590	10
650	20240417	090200	1490700	18620	18620	18620	18620	0
651	20240417	090100	1490700	18620	18620	18620	18620	0
652	20240417	090000	1490700	18620	18640	18640	18620	80