KissMeData/267850/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	203400	369549030	15560	15560	15560	15560	582
3	20240419	203300	369549030	15560	15560	15560	15560	0
4	20240419	203200	369549030	15560	15560	15560	15560	0
5	20240419	203100	369549030	15560	15560	15560	15560	0
6	20240419	203000	369549030	15560	15560	15560	15560	0
7	20240419	202900	369549030	15560	15560	15560	15560	0
8	20240419	202800	369549030	15560	15560	15560	15560	0
9	20240419	202700	369549030	15560	15560	15560	15560	0
10	20240419	202600	369549030	15560	15560	15560	15560	0
11	20240419	202500	369549030	15560	15560	15560	15560	0
12	20240419	202400	369549030	15560	15560	15560	15560	0
13	20240419	202300	369549030	15560	15560	15560	15560	0
14	20240419	202200	369549030	15560	15560	15560	15560	0
15	20240419	202100	369549030	15560	15560	15560	15560	0
16	20240419	202000	369549030	15560	15560	15560	15560	0
17	20240419	201900	369549030	15560	15560	15560	15560	0
18	20240419	201800	369549030	15560	15560	15560	15560	0
19	20240419	201700	369549030	15560	15560	15560	15560	0
20	20240419	201600	369549030	15560	15560	15560	15560	0
21	20240419	201500	369549030	15560	15560	15560	15560	0
22	20240419	201400	369549030	15560	15560	15560	15560	0
23	20240419	201300	369549030	15560	15560	15560	15560	0
24	20240419	201200	369549030	15560	15560	15560	15560	0
25	20240419	201100	369549030	15560	15560	15560	15560	0
26	20240419	201000	369549030	15560	15560	15560	15560	0
27	20240419	200900	369549030	15560	15560	15560	15560	0
28	20240419	200800	369549030	15560	15560	15560	15560	0
29	20240419	200700	369549030	15560	15560	15560	15560	0
30	20240419	200600	369549030	15560	15560	15560	15560	0
31	20240419	200500	369549030	15560	15560	15560	15560	0
32	20240419	200400	369549030	15560	15560	15560	15560	582
33	20240419	200300	369549030	15560	15560	15560	15560	0
34	20240419	200200	369549030	15560	15560	15560	15560	0
35	20240419	200100	369549030	15560	15560	15560	15560	0
36	20240419	200000	369549030	15560	15560	15560	15560	0
37	20240419	195900	369549030	15560	15560	15560	15560	0
38	20240419	195800	369549030	15560	15560	15560	15560	0
39	20240419	195700	369549030	15560	15560	15560	15560	0
40	20240419	195600	369549030	15560	15560	15560	15560	0
41	20240419	195500	369549030	15560	15560	15560	15560	0
42	20240419	195400	369549030	15560	15560	15560	15560	0
43	20240419	195300	369549030	15560	15560	15560	15560	0
44	20240419	195200	369549030	15560	15560	15560	15560	0
45	20240419	195100	369549030	15560	15560	15560	15560	0
46	20240419	195000	369549030	15560	15560	15560	15560	0
47	20240419	194900	369549030	15560	15560	15560	15560	0
48	20240419	194800	369549030	15560	15560	15560	15560	0
49	20240419	194700	369549030	15560	15560	15560	15560	0
50	20240419	194600	369549030	15560	15560	15560	15560	0
51	20240419	194500	369549030	15560	15560	15560	15560	0
52	20240419	194400	369549030	15560	15560	15560	15560	0
53	20240419	194300	369549030	15560	15560	15560	15560	0
54	20240419	194200	369549030	15560	15560	15560	15560	0
55	20240419	194100	369549030	15560	15560	15560	15560	0
56	20240419	194000	369549030	15560	15560	15560	15560	0
57	20240419	193900	369549030	15560	15560	15560	15560	0
58	20240419	193800	369549030	15560	15560	15560	15560	0
59	20240419	193700	369549030	15560	15560	15560	15560	0
60	20240419	193600	369549030	15560	15560	15560	15560	0
61	20240419	193500	369549030	15560	15560	15560	15560	0
62	20240419	193400	369549030	15560	15560	15560	15560	582
63	20240419	193300	369549030	15560	15560	15560	15560	0
64	20240419	193200	369549030	15560	15560	15560	15560	0
65	20240419	193100	369549030	15560	15560	15560	15560	0
66	20240419	193000	369549030	15560	15560	15560	15560	0
67	20240419	192900	369549030	15560	15560	15560	15560	0
68	20240419	192800	369549030	15560	15560	15560	15560	0
69	20240419	192700	369549030	15560	15560	15560	15560	0
70	20240419	192600	369549030	15560	15560	15560	15560	0
71	20240419	192500	369549030	15560	15560	15560	15560	0
72	20240419	192400	369549030	15560	15560	15560	15560	0
73	20240419	192300	369549030	15560	15560	15560	15560	0
74	20240419	192200	369549030	15560	15560	15560	15560	0
75	20240419	192100	369549030	15560	15560	15560	15560	0
76	20240419	192000	369549030	15560	15560	15560	15560	0
77	20240419	191900	369549030	15560	15560	15560	15560	0
78	20240419	191800	369549030	15560	15560	15560	15560	0
79	20240419	191700	369549030	15560	15560	15560	15560	0
80	20240419	191600	369549030	15560	15560	15560	15560	0
81	20240419	191500	369549030	15560	15560	15560	15560	0
82	20240419	191400	369549030	15560	15560	15560	15560	0
83	20240419	191300	369549030	15560	15560	15560	15560	0
84	20240419	191200	369549030	15560	15560	15560	15560	0
85	20240419	191100	369549030	15560	15560	15560	15560	0
86	20240419	191000	369549030	15560	15560	15560	15560	0
87	20240419	190900	369549030	15560	15560	15560	15560	0
88	20240419	190800	369549030	15560	15560	15560	15560	0
89	20240419	190700	369549030	15560	15560	15560	15560	0
90	20240419	190600	369549030	15560	15560	15560	15560	0
91	20240419	190500	369549030	15560	15560	15560	15560	0
92	20240419	190400	369549030	15560	15560	15560	15560	582
93	20240419	190300	369549030	15560	15560	15560	15560	0
94	20240419	190200	369549030	15560	15560	15560	15560	0
95	20240419	190100	369549030	15560	15560	15560	15560	0
96	20240419	190000	369549030	15560	15560	15560	15560	0
97	20240419	185900	369549030	15560	15560	15560	15560	0
98	20240419	185800	369549030	15560	15560	15560	15560	0
99	20240419	185700	369549030	15560	15560	15560	15560	0
100	20240419	185600	369549030	15560	15560	15560	15560	0
101	20240419	185500	369549030	15560	15560	15560	15560	0
102	20240419	185400	369549030	15560	15560	15560	15560	0
103	20240419	185300	369549030	15560	15560	15560	15560	0
104	20240419	185200	369549030	15560	15560	15560	15560	0
105	20240419	185100	369549030	15560	15560	15560	15560	0
106	20240419	185000	369549030	15560	15560	15560	15560	0
107	20240419	184900	369549030	15560	15560	15560	15560	0
108	20240419	184800	369549030	15560	15560	15560	15560	0
109	20240419	184700	369549030	15560	15560	15560	15560	0
110	20240419	184600	369549030	15560	15560	15560	15560	0
111	20240419	184500	369549030	15560	15560	15560	15560	0
112	20240419	184400	369549030	15560	15560	15560	15560	0
113	20240419	184300	369549030	15560	15560	15560	15560	0
114	20240419	184200	369549030	15560	15560	15560	15560	0
115	20240419	184100	369549030	15560	15560	15560	15560	0
116	20240419	184000	369549030	15560	15560	15560	15560	0
117	20240419	183900	369549030	15560	15560	15560	15560	0
118	20240419	183800	369549030	15560	15560	15560	15560	0
119	20240419	183700	369549030	15560	15560	15560	15560	0
120	20240419	183600	369549030	15560	15560	15560	15560	0
121	20240419	183500	369549030	15560	15560	15560	15560	0
122	20240419	183400	369549030	15560	15560	15560	15560	582
123	20240419	183300	369549030	15560	15560	15560	15560	0
124	20240419	183200	369549030	15560	15560	15560	15560	0
125	20240419	183100	369549030	15560	15560	15560	15560	0
126	20240419	183000	369549030	15560	15560	15560	15560	0
127	20240419	182900	369549030	15560	15560	15560	15560	0
128	20240419	182800	369549030	15560	15560	15560	15560	0
129	20240419	182700	369549030	15560	15560	15560	15560	0
130	20240419	182600	369549030	15560	15560	15560	15560	0
131	20240419	182500	369549030	15560	15560	15560	15560	0
132	20240419	182400	369549030	15560	15560	15560	15560	0
133	20240419	182300	369549030	15560	15560	15560	15560	0
134	20240419	182200	369549030	15560	15560	15560	15560	0
135	20240419	182100	369549030	15560	15560	15560	15560	0
136	20240419	182000	369549030	15560	15560	15560	15560	0
137	20240419	181900	369549030	15560	15560	15560	15560	0
138	20240419	181800	369549030	15560	15560	15560	15560	0
139	20240419	181700	369549030	15560	15560	15560	15560	0
140	20240419	181600	369549030	15560	15560	15560	15560	0
141	20240419	181500	369549030	15560	15560	15560	15560	0
142	20240419	181400	369549030	15560	15560	15560	15560	0
143	20240419	181300	369549030	15560	15560	15560	15560	0
144	20240419	181200	369549030	15560	15560	15560	15560	0
145	20240419	181100	369549030	15560	15560	15560	15560	0
146	20240419	181000	369549030	15560	15560	15560	15560	0
147	20240419	180900	369549030	15560	15560	15560	15560	0
148	20240419	180800	369549030	15560	15560	15560	15560	0
149	20240419	180700	369549030	15560	15560	15560	15560	0
150	20240419	180600	369549030	15560	15560	15560	15560	0
151	20240419	180500	369549030	15560	15560	15560	15560	0
152	20240419	180400	369549030	15560	15560	15560	15560	582
153	20240419	180300	369549030	15560	15560	15560	15560	0
154	20240419	180200	369549030	15560	15560	15560	15560	0
155	20240419	180100	369549030	15560	15560	15560	15560	0
156	20240419	180000	369549030	15560	15560	15560	15560	0
157	20240419	175900	369549030	15560	15560	15560	15560	0
158	20240419	175800	369549030	15560	15560	15560	15560	0
159	20240419	175700	369549030	15560	15560	15560	15560	0
160	20240419	175600	369549030	15560	15560	15560	15560	0
161	20240419	175500	369549030	15560	15560	15560	15560	0
162	20240419	175400	369549030	15560	15560	15560	15560	0
163	20240419	175300	369549030	15560	15560	15560	15560	0
164	20240419	175200	369549030	15560	15560	15560	15560	0
165	20240419	175100	369549030	15560	15560	15560	15560	0
166	20240419	175000	369549030	15560	15560	15560	15560	0
167	20240419	174900	369549030	15560	15560	15560	15560	0
168	20240419	174800	369549030	15560	15560	15560	15560	0
169	20240419	174700	369549030	15560	15560	15560	15560	0
170	20240419	174600	369549030	15560	15560	15560	15560	0
171	20240419	174500	369549030	15560	15560	15560	15560	0
172	20240419	174400	369549030	15560	15560	15560	15560	0
173	20240419	174300	369549030	15560	15560	15560	15560	0
174	20240419	174200	369549030	15560	15560	15560	15560	0
175	20240419	174100	369549030	15560	15560	15560	15560	0
176	20240419	174000	369549030	15560	15560	15560	15560	0
177	20240419	173900	369549030	15560	15560	15560	15560	0
178	20240419	173800	369549030	15560	15560	15560	15560	0
179	20240419	173700	369549030	15560	15560	15560	15560	0
180	20240419	173600	369549030	15560	15560	15560	15560	0
181	20240419	173500	369549030	15560	15560	15560	15560	0
182	20240419	173400	369549030	15560	15560	15560	15560	582
183	20240419	173300	369549030	15560	15560	15560	15560	0
184	20240419	173200	369549030	15560	15560	15560	15560	0
185	20240419	173100	369549030	15560	15560	15560	15560	0
186	20240419	173000	369549030	15560	15560	15560	15560	0
187	20240419	172900	369549030	15560	15560	15560	15560	0
188	20240419	172800	369549030	15560	15560	15560	15560	0
189	20240419	172700	369549030	15560	15560	15560	15560	0
190	20240419	172600	369549030	15560	15560	15560	15560	0
191	20240419	172500	369549030	15560	15560	15560	15560	0
192	20240419	172400	369549030	15560	15560	15560	15560	0
193	20240419	172300	369549030	15560	15560	15560	15560	0
194	20240419	172200	369549030	15560	15560	15560	15560	0
195	20240419	172100	369549030	15560	15560	15560	15560	0
196	20240419	172000	369549030	15560	15560	15560	15560	0
197	20240419	171900	369549030	15560	15560	15560	15560	0
198	20240419	171800	369549030	15560	15560	15560	15560	0
199	20240419	171700	369549030	15560	15560	15560	15560	0
200	20240419	171600	369549030	15560	15560	15560	15560	0
201	20240419	171500	369549030	15560	15560	15560	15560	0
202	20240419	171400	369549030	15560	15560	15560	15560	0
203	20240419	171300	369549030	15560	15560	15560	15560	0
204	20240419	171200	369549030	15560	15560	15560	15560	0
205	20240419	171100	369549030	15560	15560	15560	15560	0
206	20240419	171000	369549030	15560	15560	15560	15560	0
207	20240419	170900	369549030	15560	15560	15560	15560	0
208	20240419	170800	369549030	15560	15560	15560	15560	0
209	20240419	170700	369549030	15560	15560	15560	15560	0
210	20240419	170600	369549030	15560	15560	15560	15560	0
211	20240419	170500	369549030	15560	15560	15560	15560	0
212	20240419	170400	369549030	15560	15560	15560	15560	582
213	20240419	170300	369549030	15560	15560	15560	15560	0
214	20240419	170200	369549030	15560	15560	15560	15560	0
215	20240419	170100	369549030	15560	15560	15560	15560	0
216	20240419	170000	369549030	15560	15560	15560	15560	0
217	20240419	165900	369549030	15560	15560	15560	15560	0
218	20240419	165800	369549030	15560	15560	15560	15560	0
219	20240419	165700	369549030	15560	15560	15560	15560	0
220	20240419	165600	369549030	15560	15560	15560	15560	0
221	20240419	165500	369549030	15560	15560	15560	15560	0
222	20240419	165400	369549030	15560	15560	15560	15560	0
223	20240419	165300	369549030	15560	15560	15560	15560	0
224	20240419	165200	369549030	15560	15560	15560	15560	0
225	20240419	165100	369549030	15560	15560	15560	15560	0
226	20240419	165000	369549030	15560	15560	15560	15560	0
227	20240419	164900	369549030	15560	15560	15560	15560	0
228	20240419	164800	369549030	15560	15560	15560	15560	0
229	20240419	164700	369549030	15560	15560	15560	15560	0
230	20240419	164600	369549030	15560	15560	15560	15560	0
231	20240419	164500	369549030	15560	15560	15560	15560	0
232	20240419	164400	369549030	15560	15560	15560	15560	0
233	20240419	164300	369549030	15560	15560	15560	15560	0
234	20240419	164200	369549030	15560	15560	15560	15560	0
235	20240419	164100	369549030	15560	15560	15560	15560	0
236	20240419	164000	369549030	15560	15560	15560	15560	0
237	20240419	163900	369549030	15560	15560	15560	15560	0
238	20240419	163800	369549030	15560	15560	15560	15560	0
239	20240419	163700	369549030	15560	15560	15560	15560	0
240	20240419	163600	369549030	15560	15560	15560	15560	0
241	20240419	163500	369549030	15560	15560	15560	15560	0
242	20240419	163400	369549030	15560	15560	15560	15560	582
243	20240419	163300	369549030	15560	15560	15560	15560	0
244	20240419	163200	369549030	15560	15560	15560	15560	0
245	20240419	163100	369549030	15560	15560	15560	15560	0
246	20240419	163000	369549030	15560	15560	15560	15560	0
247	20240419	162900	369549030	15560	15560	15560	15560	0
248	20240419	162800	369549030	15560	15560	15560	15560	0
249	20240419	162700	369549030	15560	15560	15560	15560	0
250	20240419	162600	369549030	15560	15560	15560	15560	0
251	20240419	162500	369549030	15560	15560	15560	15560	0
252	20240419	162400	369549030	15560	15560	15560	15560	0
253	20240419	162300	369549030	15560	15560	15560	15560	0
254	20240419	162200	369549030	15560	15560	15560	15560	0
255	20240419	162100	369549030	15560	15560	15560	15560	0
256	20240419	162000	369549030	15560	15560	15560	15560	0
257	20240419	161900	369549030	15560	15560	15560	15560	0
258	20240419	161800	369549030	15560	15560	15560	15560	0
259	20240419	161700	369549030	15560	15560	15560	15560	0
260	20240419	161600	369549030	15560	15560	15560	15560	0
261	20240419	161500	369549030	15560	15560	15560	15560	0
262	20240419	161400	369549030	15560	15560	15560	15560	0
263	20240419	161300	369549030	15560	15560	15560	15560	0
264	20240419	161200	369549030	15560	15560	15560	15560	0
265	20240419	161100	369549030	15560	15560	15560	15560	0
266	20240419	161000	369549030	15560	15560	15560	15560	0
267	20240419	160900	369549030	15560	15560	15560	15560	0
268	20240419	160800	369549030	15560	15560	15560	15560	0
269	20240419	160700	369549030	15560	15560	15560	15560	0
270	20240419	160600	369549030	15560	15560	15560	15560	0
271	20240419	160500	369549030	15560	15560	15560	15560	0
272	20240419	160400	369549030	15560	15560	15560	15560	582
273	20240419	160300	369549030	15560	15560	15560	15560	0
274	20240419	160200	369549030	15560	15560	15560	15560	0
275	20240419	160100	369549030	15560	15560	15560	15560	0
276	20240419	160000	369549030	15560	15560	15560	15560	0
277	20240419	155900	369549030	15560	15560	15560	15560	0
278	20240419	155800	369549030	15560	15560	15560	15560	0
279	20240419	155700	369549030	15560	15560	15560	15560	0
280	20240419	155600	369549030	15560	15560	15560	15560	0
281	20240419	155500	369549030	15560	15560	15560	15560	0
282	20240419	155400	369549030	15560	15560	15560	15560	0
283	20240419	155300	369549030	15560	15560	15560	15560	0
284	20240419	155200	369549030	15560	15560	15560	15560	0
285	20240419	155100	369549030	15560	15560	15560	15560	0
286	20240419	155000	369549030	15560	15560	15560	15560	0
287	20240419	154900	369549030	15560	15560	15560	15560	0
288	20240419	154800	369549030	15560	15560	15560	15560	0
289	20240419	154700	369549030	15560	15560	15560	15560	0
290	20240419	154600	369549030	15560	15560	15560	15560	0
291	20240419	154500	369549030	15560	15560	15560	15560	0
292	20240419	154400	369549030	15560	15560	15560	15560	0
293	20240419	154300	369549030	15560	15560	15560	15560	0
294	20240419	154200	369549030	15560	15560	15560	15560	0
295	20240419	154100	369549030	15560	15560	15560	15560	0
296	20240419	154000	369549030	15560	15560	15560	15560	0
297	20240419	153900	369549030	15560	15560	15560	15560	0
298	20240419	153800	369549030	15560	15560	15560	15560	0
299	20240419	153700	369549030	15560	15560	15560	15560	0
300	20240419	153600	369549030	15560	15560	15560	15560	0
301	20240419	153500	369549030	15560	15560	15560	15560	0
302	20240419	153400	369549030	15560	15560	15560	15560	582
303	20240419	153300	369549030	15560	15560	15560	15560	0
304	20240419	153200	369549030	15560	15560	15560	15560	0
305	20240419	153100	369549030	15560	15560	15560	15560	0
306	20240419	153000	369549030	15560	15560	15560	15560	582
307	20240419	152900	360493110	15560	15560	15560	15560	0
308	20240419	152800	360493110	15560	15560	15560	15560	0
309	20240419	152700	360493110	15560	15560	15560	15560	0
310	20240419	152600	360493110	15560	15560	15560	15560	0
311	20240419	152500	360493110	15560	15560	15560	15560	0
312	20240419	152400	360493110	15560	15560	15560	15560	0
313	20240419	152300	360493110	15560	15560	15560	15560	0
314	20240419	152200	360493110	15560	15560	15560	15560	0
315	20240419	152100	360493110	15560	15560	15560	15560	0
316	20240419	152000	360493110	15560	15560	15560	15560	0
317	20240419	151900	360493110	15560	15560	15640	15560	30
318	20240419	151800	360026230	15560	15560	15560	15560	0
319	20240419	151700	360026230	15560	15560	15560	15560	0
320	20240419	151600	360026230	15560	15560	15560	15560	104
321	20240419	151500	358407990	15560	15580	15580	15560	204
322	20240419	151400	355231540	15590	15590	15590	15590	0
323	20240419	151300	355231540	15590	15590	15590	15590	0
324	20240419	151200	355231540	15590	15590	15590	15590	28
325	20240419	151100	354795020	15550	15550	15550	15550	0
326	20240419	151000	354795020	15550	15550	15550	15550	26
327	20240419	150900	354390720	15570	15570	15570	15570	0
328	20240419	150800	354390720	15570	15570	15570	15570	0
329	20240419	150700	354390720	15570	15570	15570	15570	0
330	20240419	150600	354390720	15570	15570	15570	15570	0
331	20240419	150500	354390720	15570	15570	15570	15570	20
332	20240419	150400	354079320	15530	15530	15530	15530	0
333	20240419	150300	354079320	15530	15530	15530	15530	0
334	20240419	150200	354079320	15530	15530	15530	15530	0
335	20240419	150100	354079320	15530	15530	15530	15530	108
336	20240419	150000	352402080	15540	15530	15540	15530	27
337	20240419	145900	351982700	15520	15540	15540	15520	159
338	20240419	145800	349512700	15540	15540	15540	15540	0
339	20240419	145700	349512700	15540	15620	15620	15540	53
340	20240419	145600	348688920	15540	15540	15540	15540	1
341	20240419	145500	348673380	15540	15610	15620	15540	14
342	20240419	145400	348455670	15540	15540	15540	15540	0
343	20240419	145300	348455670	15540	15540	15540	15540	0
344	20240419	145200	348455670	15540	15540	15540	15540	0
345	20240419	145100	348455670	15540	15540	15540	15540	0
346	20240419	145000	348455670	15540	15540	15540	15540	0
347	20240419	144900	348455670	15540	15540	15540	15540	20
348	20240419	144800	348144870	15540	15540	15540	15540	7
349	20240419	144700	348036090	15540	15540	15540	15540	0
350	20240419	144600	348036090	15540	15540	15540	15540	0
351	20240419	144500	348036090	15540	15540	15540	15540	0
352	20240419	144400	348036090	15540	15550	15550	15540	62
353	20240419	144300	347072330	15550	15550	15550	15550	9
354	20240419	144200	346932380	15550	15550	15550	15550	10
355	20240419	144100	346776880	15600	15600	15600	15550	136
356	20240419	144000	344656180	15550	15550	15550	15550	15
357	20240419	143900	344422930	15550	15600	15600	15550	95
358	20240419	143800	342942130	15600	15600	15600	15600	45
359	20240419	143700	342240130	15600	15610	15610	15600	39
360	20240419	143600	341631710	15610	15610	15610	15610	0
361	20240419	143500	341631710	15610	15620	15620	15610	24
362	20240419	143400	341257060	15610	15610	15610	15610	46
363	20240419	143300	340539000	15610	15650	15650	15610	41
364	20240419	143200	339898260	15740	15740	15740	15740	0
365	20240419	143100	339898260	15740	15740	15740	15740	0
366	20240419	143000	339898260	15740	15740	15740	15740	0
367	20240419	142900	339898260	15740	15740	15740	15740	0
368	20240419	142800	339898260	15740	15740	15740	15740	35
369	20240419	142700	339347360	15650	15650	15650	15650	0
370	20240419	142600	339347360	15650	15650	15650	15650	0
371	20240419	142500	339347360	15650	15650	15650	15650	0
372	20240419	142400	339347360	15650	15650	15650	15650	1
373	20240419	142300	339331710	15650	15690	15690	15650	4
374	20240419	142200	339269010	15690	15690	15690	15690	0
375	20240419	142100	339269010	15690	15690	15690	15690	0
376	20240419	142000	339269010	15690	15690	15690	15690	0
377	20240419	141900	339269010	15690	15690	15690	15690	0
378	20240419	141800	339269010	15690	15690	15690	15690	0
379	20240419	141700	339269010	15690	15690	15690	15690	0
380	20240419	141600	339269010	15690	15690	15690	15690	0
381	20240419	141500	339269010	15690	15690	15690	15690	0
382	20240419	141400	339269010	15690	15690	15690	15690	0
383	20240419	141300	339269010	15690	15690	15690	15690	0
384	20240419	141200	339269010	15690	15690	15690	15690	0
385	20240419	141100	339269010	15690	15690	15690	15690	0
386	20240419	141000	339269010	15690	15690	15690	15690	0
387	20240419	140900	339269010	15690	15690	15690	15690	0
388	20240419	140800	339269010	15690	15690	15690	15690	0
389	20240419	140700	339269010	15690	15690	15690	15690	0
390	20240419	140600	339269010	15690	15690	15690	15690	0
391	20240419	140500	339269010	15690	15780	15780	15690	305
392	20240419	140400	334483200	15780	15780	15780	15780	45
393	20240419	140300	333773100	15700	15740	15740	15700	9
394	20240419	140200	333631760	15650	15650	15650	15650	0
395	20240419	140100	333631760	15650	15650	15650	15650	0
396	20240419	140000	333631760	15650	15650	15650	15650	0
397	20240419	135900	333631760	15650	15650	15650	15650	0
398	20240419	135800	333631760	15650	15650	15650	15650	0
399	20240419	135700	333631760	15650	15650	15650	15650	60
400	20240419	135600	332692760	15650	15650	15650	15650	15
401	20240419	135500	332458010	15700	15700	15700	15700	50
402	20240419	135400	331673010	15650	15650	15650	15650	40
403	20240419	135300	331047010	15640	15640	15640	15640	0
404	20240419	135200	331047010	15640	15640	15640	15640	0
405	20240419	135100	331047010	15640	15640	15640	15640	0
406	20240419	135000	331047010	15640	15640	15640	15640	0
407	20240419	134900	331047010	15640	15640	15640	15640	0
408	20240419	134800	331047010	15640	15690	15690	15640	63
409	20240419	134700	330061040	15690	15690	15690	15690	0
410	20240419	134600	330061040	15690	15640	15690	15640	59
411	20240419	134500	329137530	15640	15640	15640	15640	0
412	20240419	134400	329137530	15640	15640	15640	15640	0
413	20240419	134300	329137530	15640	15640	15640	15640	0
414	20240419	134200	329137530	15640	15640	15640	15640	100
415	20240419	134100	327573530	15640	15640	15640	15640	0
416	20240419	134000	327573530	15640	15640	15640	15640	0
417	20240419	133900	327573530	15640	15640	15640	15640	0
418	20240419	133800	327573530	15640	15640	15640	15640	0
419	20240419	133700	327573530	15640	15640	15640	15640	0
420	20240419	133600	327573530	15640	15640	15640	15640	0
421	20240419	133500	327573530	15640	15640	15640	15640	0
422	20240419	133400	327573530	15640	15640	15640	15640	0
423	20240419	133300	327573530	15640	15640	15640	15640	76
424	20240419	133200	326384890	15640	15660	15660	15640	23
425	20240419	133100	326024880	15770	15770	15770	15770	0
426	20240419	133000	326024880	15770	15650	15770	15650	61
427	20240419	132900	325067950	15640	15620	15640	15620	124
428	20240419	132800	323128810	15620	15620	15620	15620	20
429	20240419	132700	322816410	15590	15590	15590	15590	1
430	20240419	132600	322800820	15550	15550	15550	15550	0
431	20240419	132500	322800820	15550	15570	15570	15550	23
432	20240419	132400	322442730	15570	15570	15570	15570	0
433	20240419	132300	322442730	15570	15560	15570	15560	208
434	20240419	132200	319206120	15560	15560	15560	15560	0
435	20240419	132100	319206120	15560	15560	15560	15560	0
436	20240419	132000	319206120	15560	15560	15560	15560	0
437	20240419	131900	319206120	15560	15560	15560	15560	0
438	20240419	131800	319206120	15560	15560	15560	15560	0
439	20240419	131700	319206120	15560	15560	15560	15560	5
440	20240419	131600	319128320	15500	15500	15500	15500	0
441	20240419	131500	319128320	15500	15500	15500	15500	0
442	20240419	131400	319128320	15500	15500	15500	15500	0
443	20240419	131300	319128320	15500	15500	15500	15500	0
444	20240419	131200	319128320	15500	15500	15500	15500	0
445	20240419	131100	319128320	15500	15500	15500	15500	0
446	20240419	131000	319128320	15500	15500	15500	15500	0
447	20240419	130900	319128320	15500	15500	15500	15500	0
448	20240419	130800	319128320	15500	15500	15500	15500	2
449	20240419	130700	319097320	15500	15500	15500	15500	2
450	20240419	130600	319066320	15550	15550	15550	15550	1
451	20240419	130500	319050770	15550	15550	15550	15550	0
452	20240419	130400	319050770	15550	15550	15550	15550	0
453	20240419	130300	319050770	15550	15550	15550	15550	0
454	20240419	130200	319050770	15550	15550	15550	15550	0
455	20240419	130100	319050770	15550	15550	15550	15550	0
456	20240419	130000	319050770	15550	15550	15550	15550	1
457	20240419	125900	319035220	15500	15500	15500	15500	0
458	20240419	125800	319035220	15500	15500	15500	15500	0
459	20240419	125700	319035220	15500	15500	15500	15500	0
460	20240419	125600	319035220	15500	15500	15500	15500	0
461	20240419	125500	319035220	15500	15500	15500	15500	0
462	20240419	125400	319035220	15500	15500	15500	15500	4
463	20240419	125300	318973220	15500	15500	15500	15500	10
464	20240419	125200	318818220	15460	15460	15460	15460	0
465	20240419	125100	318818220	15460	15460	15460	15460	0
466	20240419	125000	318818220	15460	15460	15460	15460	0
467	20240419	124900	318818220	15460	15450	15500	15450	302
468	20240419	124800	314137310	15450	15450	15450	15450	25
469	20240419	124700	313751060	15500	15500	15500	15500	0
470	20240419	124600	313751060	15500	15500	15500	15500	3
471	20240419	124500	313704560	15500	15500	15500	15500	0
472	20240419	124400	313704560	15500	15500	15500	15500	3
473	20240419	124300	313658060	15500	15500	15500	15500	1
474	20240419	124200	313642560	15500	15500	15500	15500	0
475	20240419	124100	313642560	15500	15500	15500	15500	0
476	20240419	124000	313642560	15500	15500	15500	15500	1
477	20240419	123900	313627060	15450	15450	15450	15450	0
478	20240419	123800	313627060	15450	15450	15450	15450	170
479	20240419	123700	311000560	15450	15450	15450	15450	0
480	20240419	123600	311000560	15450	15520	15520	15450	217
481	20240419	123500	307647140	15540	15540	15540	15540	0
482	20240419	123400	307647140	15540	15530	15540	15520	51
483	20240419	123300	306855500	15560	15620	15620	15560	56
484	20240419	123200	305982880	15620	15620	15620	15620	1
485	20240419	123100	305967260	15620	15620	15620	15620	0
486	20240419	123000	305967260	15620	15620	15620	15620	0
487	20240419	122900	305967260	15620	15620	15620	15620	0
488	20240419	122800	305967260	15620	15620	15620	15620	0
489	20240419	122700	305967260	15620	15590	15620	15590	34
490	20240419	122600	305436470	15550	15550	15550	15550	6
491	20240419	122500	305343170	15560	15560	15560	15560	2
492	20240419	122400	305312050	15560	15550	15560	15550	801
493	20240419	122300	292856490	15560	15560	15560	15560	5
494	20240419	122200	292778690	15560	15560	15560	15560	1
495	20240419	122100	292763130	15560	15560	15560	15560	0
496	20240419	122000	292763130	15560	15550	15560	15550	7
497	20240419	121900	292654230	15550	15550	15550	15550	0
498	20240419	121800	292654230	15550	15550	15550	15550	455
499	20240419	121700	285578980	15550	15550	15550	15550	0
500	20240419	121600	285578980	15550	15550	15550	15550	0
501	20240419	121500	285578980	15550	15550	15550	15550	0
502	20240419	121400	285578980	15550	15550	15550	15550	0
503	20240419	121300	285578980	15550	15550	15550	15550	1
504	20240419	121200	285563430	15550	15550	15550	15550	1
505	20240419	121100	285547880	15550	15550	15550	15550	42
506	20240419	121000	284894780	15560	15560	15560	15560	0
507	20240419	120900	284894780	15560	15560	15560	15560	0
508	20240419	120800	284894780	15560	15560	15560	15560	0
509	20240419	120700	284894780	15560	15550	15560	15550	13
510	20240419	120600	284692530	15550	15550	15550	15550	6
511	20240419	120500	284599230	15550	15530	15550	15530	2
512	20240419	120400	284568150	15500	15500	15500	15500	0
513	20240419	120300	284568150	15500	15500	15500	15500	6
514	20240419	120200	284475150	15480	15470	15480	15470	25
515	20240419	120100	284088200	15450	15430	15450	15430	82
516	20240419	120000	282822480	15340	15390	15420	15340	182
517	20240419	115900	280020310	15390	15390	15390	15390	3
518	20240419	115800	279974140	15390	15390	15390	15390	2
519	20240419	115700	279943360	15330	15330	15330	15330	2
520	20240419	115600	279912700	15320	15320	15320	15320	0
521	20240419	115500	279912700	15320	15390	15390	15320	5
522	20240419	115400	279836030	15390	15390	15390	15390	281
523	20240419	115300	275511440	15310	15310	15310	15310	68
524	20240419	115200	274470360	15310	15320	15320	15310	765
525	20240419	115100	262757520	15390	15390	15390	15390	0
526	20240419	115000	262757520	15390	15390	15390	15390	1
527	20240419	114900	262742130	15320	15320	15320	15320	0
528	20240419	114800	262742130	15320	15320	15320	15320	0
529	20240419	114700	262742130	15320	15320	15320	15320	0
530	20240419	114600	262742130	15320	15330	15330	15320	316
531	20240419	114500	257899460	15320	15320	15320	15320	0
532	20240419	114400	257899460	15320	15320	15320	15320	13
533	20240419	114300	257700300	15320	15340	15340	15320	926
534	20240419	114200	243511690	15330	15330	15330	15330	0
535	20240419	114100	243511690	15330	15330	15330	15330	1
536	20240419	114000	243496360	15330	15390	15390	15330	34
537	20240419	113900	242975080	15390	15390	15390	15390	0
538	20240419	113800	242975080	15390	15390	15390	15390	9
539	20240419	113700	242836570	15390	15390	15390	15390	0
540	20240419	113600	242836570	15390	15390	15390	15390	0
541	20240419	113500	242836570	15390	15390	15390	15390	0
542	20240419	113400	242836570	15390	15390	15390	15390	2
543	20240419	113300	242805790	15390	15380	15390	15380	321
544	20240419	113200	237865610	15380	15390	15390	15380	53
545	20240419	113100	237050460	15380	15380	15380	15380	0
546	20240419	113000	237050460	15380	15320	15380	15320	16
547	20240419	112900	236804740	15300	15300	15300	15300	0
548	20240419	112800	236804740	15300	15310	15310	15300	112
549	20240419	112700	235091020	15300	15300	15300	15300	0
550	20240419	112600	235091020	15300	15310	15310	15300	650
551	20240419	112500	225144800	15370	15370	15370	15300	1412
552	20240419	112400	203475190	15370	15370	15370	15370	300
553	20240419	112300	198864190	15440	15380	15440	15370	103
554	20240419	112200	197279340	15370	15370	15370	15370	0
555	20240419	112100	197279340	15370	15400	15400	15370	666
556	20240419	112000	187035370	15400	15410	15410	15400	1051
557	20240419	111900	170848390	15410	15420	15420	15410	16
558	20240419	111800	170601690	15470	15470	15470	15470	5
559	20240419	111700	170524340	15420	15420	15420	15420	0
560	20240419	111600	170524340	15420	15420	15420	15420	0
561	20240419	111500	170524340	15420	15420	15420	15420	130
562	20240419	111400	168519740	15430	15470	15470	15430	226
563	20240419	111300	165029060	15480	15500	15500	15480	107
564	20240419	111200	163372620	15500	15500	15500	15500	27
565	20240419	111100	162954120	15600	15600	15600	15600	0
566	20240419	111000	162954120	15600	15600	15600	15600	0
567	20240419	110900	162954120	15600	15600	15600	15600	0
568	20240419	110800	162954120	15600	15600	15600	15600	59
569	20240419	110700	162033720	15590	15590	15590	15590	64
570	20240419	110600	161035960	15450	15570	15570	15450	632
571	20240419	110500	151258810	15500	15500	15500	15500	0
572	20240419	110400	151258810	15500	15510	15510	15500	65
573	20240419	110300	150250910	15520	15520	15520	15520	200
574	20240419	110200	147146910	15520	15520	15520	15520	0
575	20240419	110100	147146910	15520	15520	15520	15520	2
576	20240419	110000	147115870	15510	15510	15510	15510	0
577	20240419	105900	147115870	15510	15510	15510	15510	0
578	20240419	105800	147115870	15510	15580	15580	15510	1362
579	20240419	105700	125964840	15580	15580	15580	15580	0
580	20240419	105600	125964840	15580	15580	15580	15580	0
581	20240419	105500	125964840	15580	15580	15580	15580	100
582	20240419	105400	124406840	15570	15570	15570	15570	0
583	20240419	105300	124406840	15570	15570	15570	15570	0
584	20240419	105200	124406840	15570	15570	15570	15570	0
585	20240419	105100	124406840	15570	15570	15570	15570	0
586	20240419	105000	124406840	15570	15570	15570	15570	10
587	20240419	104900	124251140	15560	15560	15560	15560	0
588	20240419	104800	124251140	15560	15560	15560	15560	0
589	20240419	104700	124251140	15560	15560	15560	15560	1
590	20240419	104600	124235580	15560	15560	15560	15560	0
591	20240419	104500	124235580	15560	15560	15560	15560	52
592	20240419	104400	123426460	15560	15630	15630	15560	576
593	20240419	104300	114438300	15630	15630	15630	15630	13
594	20240419	104200	114235110	15630	15630	15630	15630	0
595	20240419	104100	114235110	15630	15630	15630	15630	2
596	20240419	104000	114203850	15630	15630	15630	15630	0
597	20240419	103900	114203850	15630	15630	15630	15630	76
598	20240419	103800	113015970	15630	15630	15630	15630	0
599	20240419	103700	113015970	15630	15630	15630	15630	1
600	20240419	103600	113000340	15630	15650	15650	15630	219
601	20240419	103500	109573010	15640	15640	15640	15640	0
602	20240419	103400	109573010	15640	15650	15650	15640	114
603	20240419	103300	107789980	15650	15650	15650	15650	56
604	20240419	103200	106913580	15660	15740	15740	15660	1745
605	20240419	103100	79527380	15750	15750	15750	15750	39
606	20240419	103000	78913130	15760	15760	15760	15760	21
607	20240419	102900	78582170	15760	15770	15770	15760	22
608	20240419	102800	78235240	15780	15780	15780	15780	80
609	20240419	102700	76972840	15850	15850	15850	15850	0
610	20240419	102600	76972840	15850	15850	15850	15850	1
611	20240419	102500	76956990	15800	15800	15800	15800	0
612	20240419	102400	76956990	15800	15800	15800	15800	0
613	20240419	102300	76956990	15800	15800	15800	15800	0
614	20240419	102200	76956990	15800	15800	15800	15800	34
615	20240419	102100	76419790	15860	15860	15860	15860	0
616	20240419	102000	76419790	15860	15860	15860	15860	20
617	20240419	101900	76102590	15860	15860	15860	15860	32
618	20240419	101800	75595070	15860	15860	15860	15860	0
619	20240419	101700	75595070	15860	15860	15860	15860	0
620	20240419	101600	75595070	15860	15840	15860	15840	30
621	20240419	101500	75119590	15840	15800	15840	15800	2
622	20240419	101400	75087950	15850	15850	15850	15850	0
623	20240419	101300	75087950	15850	15850	15850	15850	0
624	20240419	101200	75087950	15850	15850	15850	15850	1
625	20240419	101100	75072100	15800	15800	15800	15800	0
626	20240419	101000	75072100	15800	15800	15800	15800	3
627	20240419	100900	75024700	15800	15800	15800	15800	0
628	20240419	100800	75024700	15800	15800	15800	15800	0
629	20240419	100700	75024700	15800	15800	15800	15800	0
630	20240419	100600	75024700	15800	15800	15800	15800	62
631	20240419	100500	74045100	15850	15800	15850	15800	60
632	20240419	100400	73094610	15850	15850	15850	15850	0
633	20240419	100300	73094610	15850	15850	15850	15850	0
634	20240419	100200	73094610	15850	15850	15850	15850	10
635	20240419	100100	72936110	15850	15850	15850	15850	0
636	20240419	100000	72936110	15850	15850	15850	15850	0
637	20240419	095900	72936110	15850	15850	15850	15850	656
638	20240419	095800	62538510	15850	15850	15850	15850	0
639	20240419	095700	62538510	15850	15850	15850	15850	0
640	20240419	095600	62538510	15850	15850	15850	15850	0
641	20240419	095500	62538510	15850	15750	15850	15750	6
642	20240419	095400	62443810	15850	15850	15850	15850	0
643	20240419	095300	62443810	15850	15850	15850	15850	0
644	20240419	095200	62443810	15850	15850	15850	15850	0
645	20240419	095100	62443810	15850	15850	15850	15850	0
646	20240419	095000	62443810	15850	15850	15850	15850	1
647	20240419	094900	62427960	15850	15850	15850	15850	0
648	20240419	094800	62427960	15850	15840	15850	15840	101
649	20240419	094700	60827610	15850	15810	15850	15810	53
650	20240419	094600	59988820	15800	15720	15800	15720	119
651	20240419	094500	58112430	15780	15780	15780	15780	0
652	20240419	094400	58112430	15780	15780	15780	15780	0
653	20240419	094300	58112430	15780	15780	15780	15780	1
654	20240419	094200	58096650	15700	15700	15700	15700	0
655	20240419	094100	58096650	15700	15700	15700	15700	0
656	20240419	094000	58096650	15700	15700	15700	15700	0
657	20240419	093900	58096650	15700	15710	15710	15700	2
658	20240419	093800	58065240	15780	15780	15780	15780	0
659	20240419	093700	58065240	15780	15780	15780	15780	1
660	20240419	093600	58049460	15790	15790	15790	15790	0
661	20240419	093500	58049460	15790	15700	15790	15700	71
662	20240419	093400	56934670	15680	15680	15680	15680	0
663	20240419	093300	56934670	15680	15700	15700	15680	5
664	20240419	093200	56856250	15700	15700	15700	15700	0
665	20240419	093100	56856250	15700	15700	15700	15700	0
666	20240419	093000	56856250	15700	15700	15700	15700	41
667	20240419	092900	56212550	15790	15710	15790	15700	65
668	20240419	092800	55191050	15790	15790	15790	15790	0
669	20240419	092700	55191050	15790	15790	15790	15790	0
670	20240419	092600	55191050	15790	15790	15790	15790	501
671	20240419	092500	47280260	15700	15800	15800	15700	126
672	20240419	092400	45301960	15790	15740	15790	15670	127
673	20240419	092300	43303020	15670	15750	15750	15670	7
674	20240419	092200	43193250	15750	15750	15750	15750	1
675	20240419	092100	43177500	15640	15640	15640	15640	0
676	20240419	092000	43177500	15640	15640	15640	15640	0
677	20240419	091900	43177500	15640	15640	15640	15640	10
678	20240419	091800	43021100	15640	15700	15700	15640	57
679	20240419	091700	42127430	15650	15650	15650	15650	80
680	20240419	091600	40875430	15650	15650	15650	15650	0
681	20240419	091500	40875430	15650	15650	15650	15650	30
682	20240419	091400	40405930	15650	15700	15700	15650	305
683	20240419	091300	35628920	15690	15690	15690	15690	0
684	20240419	091200	35628920	15690	15720	15720	15690	50
685	20240419	091100	34843960	15730	15730	15730	15730	3
686	20240419	091000	34796770	15740	15740	15740	15740	0
687	20240419	090900	34796770	15740	15780	15780	15740	257
688	20240419	090800	30741590	15800	15850	15850	15800	4
689	20240419	090700	30678340	15850	15850	15850	15850	0
690	20240419	090600	30678340	15850	15850	15850	15850	1
691	20240419	090500	30662490	15780	15850	15850	15780	15
692	20240419	090400	30425700	15780	15860	15860	15780	1098
693	20240419	090300	13076690	15860	15860	15860	15860	0
694	20240419	090200	13076690	15860	15800	15860	15800	16
695	20240419	090100	12823290	15870	15870	15870	15870	1
696	20240419	090000	12807420	15800	15790	15800	15790	810