KissMeData/042420/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191600	389402590	19200	19200	19200	19200	1092
3	20240417	191500	389402590	19200	19200	19200	19200	0
4	20240417	191400	389402590	19200	19200	19200	19200	0
5	20240417	191300	389402590	19200	19200	19200	19200	0
6	20240417	191200	389402590	19200	19200	19200	19200	0
7	20240417	191100	389402590	19200	19200	19200	19200	0
8	20240417	191000	389402590	19200	19200	19200	19200	0
9	20240417	190900	389402590	19200	19200	19200	19200	0
10	20240417	190800	389402590	19200	19200	19200	19200	0
11	20240417	190700	389402590	19200	19200	19200	19200	0
12	20240417	190600	389402590	19200	19200	19200	19200	0
13	20240417	190500	389402590	19200	19200	19200	19200	0
14	20240417	190400	389402590	19200	19200	19200	19200	0
15	20240417	190300	389402590	19200	19200	19200	19200	0
16	20240417	190200	389402590	19200	19200	19200	19200	0
17	20240417	190100	389402590	19200	19200	19200	19200	0
18	20240417	190000	389402590	19200	19200	19200	19200	0
19	20240417	185900	389402590	19200	19200	19200	19200	0
20	20240417	185800	389402590	19200	19200	19200	19200	0
21	20240417	185700	389402590	19200	19200	19200	19200	0
22	20240417	185600	389402590	19200	19200	19200	19200	0
23	20240417	185500	389402590	19200	19200	19200	19200	0
24	20240417	185400	389402590	19200	19200	19200	19200	0
25	20240417	185300	389402590	19200	19200	19200	19200	0
26	20240417	185200	389402590	19200	19200	19200	19200	0
27	20240417	185100	389402590	19200	19200	19200	19200	0
28	20240417	185000	389402590	19200	19200	19200	19200	0
29	20240417	184900	389402590	19200	19200	19200	19200	0
30	20240417	184800	389402590	19200	19200	19200	19200	0
31	20240417	184700	389402590	19200	19200	19200	19200	0
32	20240417	184600	389402590	19200	19200	19200	19200	1092
33	20240417	184500	389402590	19200	19200	19200	19200	0
34	20240417	184400	389402590	19200	19200	19200	19200	0
35	20240417	184300	389402590	19200	19200	19200	19200	0
36	20240417	184200	389402590	19200	19200	19200	19200	0
37	20240417	184100	389402590	19200	19200	19200	19200	0
38	20240417	184000	389402590	19200	19200	19200	19200	0
39	20240417	183900	389402590	19200	19200	19200	19200	0
40	20240417	183800	389402590	19200	19200	19200	19200	0
41	20240417	183700	389402590	19200	19200	19200	19200	0
42	20240417	183600	389402590	19200	19200	19200	19200	0
43	20240417	183500	389402590	19200	19200	19200	19200	0
44	20240417	183400	389402590	19200	19200	19200	19200	0
45	20240417	183300	389402590	19200	19200	19200	19200	0
46	20240417	183200	389402590	19200	19200	19200	19200	0
47	20240417	183100	389402590	19200	19200	19200	19200	0
48	20240417	183000	389402590	19200	19200	19200	19200	0
49	20240417	182900	389402590	19200	19200	19200	19200	0
50	20240417	182800	389402590	19200	19200	19200	19200	0
51	20240417	182700	389402590	19200	19200	19200	19200	0
52	20240417	182600	389402590	19200	19200	19200	19200	0
53	20240417	182500	389402590	19200	19200	19200	19200	0
54	20240417	182400	389402590	19200	19200	19200	19200	0
55	20240417	182300	389402590	19200	19200	19200	19200	0
56	20240417	182200	389402590	19200	19200	19200	19200	0
57	20240417	182100	389402590	19200	19200	19200	19200	0
58	20240417	182000	389402590	19200	19200	19200	19200	0
59	20240417	181900	389402590	19200	19200	19200	19200	0
60	20240417	181800	389402590	19200	19200	19200	19200	0
61	20240417	181700	389402590	19200	19200	19200	19200	0
62	20240417	181600	389402590	19200	19200	19200	19200	1092
63	20240417	181500	389402590	19200	19200	19200	19200	0
64	20240417	181400	389402590	19200	19200	19200	19200	0
65	20240417	181300	389402590	19200	19200	19200	19200	0
66	20240417	181200	389402590	19200	19200	19200	19200	0
67	20240417	181100	389402590	19200	19200	19200	19200	0
68	20240417	181000	389402590	19200	19200	19200	19200	0
69	20240417	180900	389402590	19200	19200	19200	19200	0
70	20240417	180800	389402590	19200	19200	19200	19200	0
71	20240417	180700	389402590	19200	19200	19200	19200	0
72	20240417	180600	389402590	19200	19200	19200	19200	0
73	20240417	180500	389402590	19200	19200	19200	19200	0
74	20240417	180400	389402590	19200	19200	19200	19200	0
75	20240417	180300	389402590	19200	19200	19200	19200	0
76	20240417	180200	389402590	19200	19200	19200	19200	0
77	20240417	180100	389402590	19200	19200	19200	19200	0
78	20240417	180000	389402590	19200	19200	19200	19200	0
79	20240417	175900	389402590	19200	19200	19200	19200	0
80	20240417	175800	389402590	19200	19200	19200	19200	0
81	20240417	175700	389402590	19200	19200	19200	19200	0
82	20240417	175600	389402590	19200	19200	19200	19200	0
83	20240417	175500	389402590	19200	19200	19200	19200	0
84	20240417	175400	389402590	19200	19200	19200	19200	0
85	20240417	175300	389402590	19200	19200	19200	19200	0
86	20240417	175200	389402590	19200	19200	19200	19200	0
87	20240417	175100	389402590	19200	19200	19200	19200	0
88	20240417	175000	389402590	19200	19200	19200	19200	0
89	20240417	174900	389402590	19200	19200	19200	19200	0
90	20240417	174800	389402590	19200	19200	19200	19200	0
91	20240417	174700	389402590	19200	19200	19200	19200	0
92	20240417	174600	389402590	19200	19200	19200	19200	1092
93	20240417	174500	389402590	19200	19200	19200	19200	0
94	20240417	174400	389402590	19200	19200	19200	19200	0
95	20240417	174300	389402590	19200	19200	19200	19200	0
96	20240417	174200	389402590	19200	19200	19200	19200	0
97	20240417	174100	389402590	19200	19200	19200	19200	0
98	20240417	174000	389402590	19200	19200	19200	19200	0
99	20240417	173900	389402590	19200	19200	19200	19200	0
100	20240417	173800	389402590	19200	19200	19200	19200	0
101	20240417	173700	389402590	19200	19200	19200	19200	0
102	20240417	173600	389402590	19200	19200	19200	19200	0
103	20240417	173500	389402590	19200	19200	19200	19200	0
104	20240417	173400	389402590	19200	19200	19200	19200	0
105	20240417	173300	389402590	19200	19200	19200	19200	0
106	20240417	173200	389402590	19200	19200	19200	19200	0
107	20240417	173100	389402590	19200	19200	19200	19200	0
108	20240417	173000	389402590	19200	19200	19200	19200	0
109	20240417	172900	389402590	19200	19200	19200	19200	0
110	20240417	172800	389402590	19200	19200	19200	19200	0
111	20240417	172700	389402590	19200	19200	19200	19200	0
112	20240417	172600	389402590	19200	19200	19200	19200	0
113	20240417	172500	389402590	19200	19200	19200	19200	0
114	20240417	172400	389402590	19200	19200	19200	19200	0
115	20240417	172300	389402590	19200	19200	19200	19200	0
116	20240417	172200	389402590	19200	19200	19200	19200	0
117	20240417	172100	389402590	19200	19200	19200	19200	0
118	20240417	172000	389402590	19200	19200	19200	19200	0
119	20240417	171900	389402590	19200	19200	19200	19200	0
120	20240417	171800	389402590	19200	19200	19200	19200	0
121	20240417	171700	389402590	19200	19200	19200	19200	0
122	20240417	171600	389402590	19200	19200	19200	19200	1092
123	20240417	171500	389402590	19200	19200	19200	19200	0
124	20240417	171400	389402590	19200	19200	19200	19200	0
125	20240417	171300	389402590	19200	19200	19200	19200	0
126	20240417	171200	389402590	19200	19200	19200	19200	0
127	20240417	171100	389402590	19200	19200	19200	19200	0
128	20240417	171000	389402590	19200	19200	19200	19200	0
129	20240417	170900	389402590	19200	19200	19200	19200	0
130	20240417	170800	389402590	19200	19200	19200	19200	0
131	20240417	170700	389402590	19200	19200	19200	19200	0
132	20240417	170600	389402590	19200	19200	19200	19200	0
133	20240417	170500	389402590	19200	19200	19200	19200	0
134	20240417	170400	389402590	19200	19200	19200	19200	0
135	20240417	170300	389402590	19200	19200	19200	19200	0
136	20240417	170200	389402590	19200	19200	19200	19200	0
137	20240417	170100	389402590	19200	19200	19200	19200	0
138	20240417	170000	389402590	19200	19200	19200	19200	0
139	20240417	165900	389402590	19200	19200	19200	19200	0
140	20240417	165800	389402590	19200	19200	19200	19200	0
141	20240417	165700	389402590	19200	19200	19200	19200	0
142	20240417	165600	389402590	19200	19200	19200	19200	0
143	20240417	165500	389402590	19200	19200	19200	19200	0
144	20240417	165400	389402590	19200	19200	19200	19200	0
145	20240417	165300	389402590	19200	19200	19200	19200	0
146	20240417	165200	389402590	19200	19200	19200	19200	0
147	20240417	165100	389402590	19200	19200	19200	19200	0
148	20240417	165000	389402590	19200	19200	19200	19200	0
149	20240417	164900	389402590	19200	19200	19200	19200	0
150	20240417	164800	389402590	19200	19200	19200	19200	0
151	20240417	164700	389402590	19200	19200	19200	19200	0
152	20240417	164600	389402590	19200	19200	19200	19200	1092
153	20240417	164500	389402590	19200	19200	19200	19200	0
154	20240417	164400	389402590	19200	19200	19200	19200	0
155	20240417	164300	389402590	19200	19200	19200	19200	0
156	20240417	164200	389402590	19200	19200	19200	19200	0
157	20240417	164100	389402590	19200	19200	19200	19200	0
158	20240417	164000	389402590	19200	19200	19200	19200	0
159	20240417	163900	389402590	19200	19200	19200	19200	0
160	20240417	163800	389402590	19200	19200	19200	19200	0
161	20240417	163700	389402590	19200	19200	19200	19200	0
162	20240417	163600	389402590	19200	19200	19200	19200	0
163	20240417	163500	389402590	19200	19200	19200	19200	0
164	20240417	163400	389402590	19200	19200	19200	19200	0
165	20240417	163300	389402590	19200	19200	19200	19200	0
166	20240417	163200	389402590	19200	19200	19200	19200	0
167	20240417	163100	389402590	19200	19200	19200	19200	0
168	20240417	163000	389402590	19200	19200	19200	19200	0
169	20240417	162900	389402590	19200	19200	19200	19200	0
170	20240417	162800	389402590	19200	19200	19200	19200	0
171	20240417	162700	389402590	19200	19200	19200	19200	0
172	20240417	162600	389402590	19200	19200	19200	19200	0
173	20240417	162500	389402590	19200	19200	19200	19200	0
174	20240417	162400	389402590	19200	19200	19200	19200	0
175	20240417	162300	389402590	19200	19200	19200	19200	0
176	20240417	162200	389402590	19200	19200	19200	19200	0
177	20240417	162100	389402590	19200	19200	19200	19200	0
178	20240417	162000	389402590	19200	19200	19200	19200	0
179	20240417	161900	389402590	19200	19200	19200	19200	0
180	20240417	161800	389402590	19200	19200	19200	19200	0
181	20240417	161700	389402590	19200	19200	19200	19200	0
182	20240417	161600	389402590	19200	19200	19200	19200	1092
183	20240417	161500	389402590	19200	19200	19200	19200	0
184	20240417	161400	389402590	19200	19200	19200	19200	0
185	20240417	161300	389402590	19200	19200	19200	19200	0
186	20240417	161200	389402590	19200	19200	19200	19200	0
187	20240417	161100	389402590	19200	19200	19200	19200	0
188	20240417	161000	389402590	19200	19200	19200	19200	0
189	20240417	160900	389402590	19200	19200	19200	19200	0
190	20240417	160800	389402590	19200	19200	19200	19200	0
191	20240417	160700	389402590	19200	19200	19200	19200	0
192	20240417	160600	389402590	19200	19200	19200	19200	0
193	20240417	160500	389402590	19200	19200	19200	19200	0
194	20240417	160400	389402590	19200	19200	19200	19200	0
195	20240417	160300	389402590	19200	19200	19200	19200	0
196	20240417	160200	389402590	19200	19200	19200	19200	0
197	20240417	160100	389402590	19200	19200	19200	19200	0
198	20240417	160000	389402590	19200	19200	19200	19200	0
199	20240417	155900	389402590	19200	19200	19200	19200	0
200	20240417	155800	389402590	19200	19200	19200	19200	0
201	20240417	155700	389402590	19200	19200	19200	19200	0
202	20240417	155600	389402590	19200	19200	19200	19200	0
203	20240417	155500	389402590	19200	19200	19200	19200	0
204	20240417	155400	389402590	19200	19200	19200	19200	0
205	20240417	155300	389402590	19200	19200	19200	19200	0
206	20240417	155200	389402590	19200	19200	19200	19200	0
207	20240417	155100	389402590	19200	19200	19200	19200	0
208	20240417	155000	389402590	19200	19200	19200	19200	0
209	20240417	154900	389402590	19200	19200	19200	19200	0
210	20240417	154800	389402590	19200	19200	19200	19200	0
211	20240417	154700	389402590	19200	19200	19200	19200	0
212	20240417	154600	389402590	19200	19200	19200	19200	1092
213	20240417	154500	389402590	19200	19200	19200	19200	0
214	20240417	154400	389402590	19200	19200	19200	19200	0
215	20240417	154300	389402590	19200	19200	19200	19200	0
216	20240417	154200	389402590	19200	19200	19200	19200	0
217	20240417	154100	389402590	19200	19200	19200	19200	0
218	20240417	154000	389402590	19200	19200	19200	19200	0
219	20240417	153900	389402590	19200	19200	19200	19200	0
220	20240417	153800	389402590	19200	19200	19200	19200	0
221	20240417	153700	389402590	19200	19200	19200	19200	0
222	20240417	153600	389402590	19200	19200	19200	19200	0
223	20240417	153500	389402590	19200	19200	19200	19200	0
224	20240417	153400	389402590	19200	19200	19200	19200	0
225	20240417	153300	389402590	19200	19200	19200	19200	0
226	20240417	153200	389402590	19200	19200	19200	19200	0
227	20240417	153100	389402590	19200	19200	19200	19200	0
228	20240417	153000	389402590	19200	19200	19200	19200	1092
229	20240417	152900	368436190	19280	19280	19280	19280	0
230	20240417	152800	368436190	19280	19280	19280	19280	0
231	20240417	152700	368436190	19280	19280	19280	19280	0
232	20240417	152600	368436190	19280	19280	19280	19280	0
233	20240417	152500	368436190	19280	19280	19280	19280	0
234	20240417	152400	368436190	19280	19280	19280	19280	0
235	20240417	152300	368436190	19280	19280	19280	19280	0
236	20240417	152200	368436190	19280	19280	19280	19280	0
237	20240417	152100	368436190	19280	19280	19280	19280	0
238	20240417	152000	368436190	19280	19280	19280	19280	0
239	20240417	151900	368436190	19280	19220	19280	19210	261
240	20240417	151800	363419590	19210	19210	19220	19210	55
241	20240417	151700	362363010	19210	19210	19210	19210	49
242	20240417	151600	361421720	19220	19220	19220	19220	0
243	20240417	151500	361421720	19220	19210	19220	19210	56
244	20240417	151400	360345900	19200	19200	19200	19200	0
245	20240417	151300	360345900	19200	19200	19200	19200	0
246	20240417	151200	360345900	19200	19220	19220	19200	2
247	20240417	151100	360307480	19210	19210	19210	19210	0
248	20240417	151000	360307480	19210	19220	19220	19210	389
249	20240417	150900	352834740	19210	19210	19210	19210	137
250	20240417	150800	350202970	19210	19210	19210	19210	0
251	20240417	150700	350202970	19210	19210	19210	19210	0
252	20240417	150600	350202970	19210	19220	19220	19210	182
253	20240417	150500	346706700	19220	19220	19220	19220	121
254	20240417	150400	344381080	19200	19200	19200	19200	0
255	20240417	150300	344381080	19200	19200	19200	19200	0
256	20240417	150200	344381080	19200	19200	19200	19200	0
257	20240417	150100	344381080	19200	19200	19200	19200	0
258	20240417	150000	344381080	19200	19210	19210	19200	50
259	20240417	145900	343420980	19200	19200	19200	19200	18
260	20240417	145800	343075380	19200	19210	19210	19200	120
261	20240417	145700	340770520	19210	19210	19210	19210	0
262	20240417	145600	340770520	19210	19210	19210	19210	14
263	20240417	145500	340501580	19210	19210	19210	19210	1
264	20240417	145400	340482370	19220	19220	19220	19220	23
265	20240417	145300	340040310	19220	19220	19220	19220	18
266	20240417	145200	339694350	19210	19210	19210	19210	0
267	20240417	145100	339694350	19210	19210	19220	19210	213
268	20240417	145000	335602530	19220	19220	19220	19220	1
269	20240417	144900	335583310	19220	19220	19220	19220	11
270	20240417	144800	335371890	19230	19220	19230	19220	127
271	20240417	144700	332930690	19220	19220	19220	19220	204
272	20240417	144600	329009810	19220	19220	19220	19220	14
273	20240417	144500	328740730	19230	19230	19230	19230	31
274	20240417	144400	328144600	19230	19240	19240	19230	26
275	20240417	144300	327644550	19260	19260	19260	19260	0
276	20240417	144200	327644550	19260	19260	19260	19260	0
277	20240417	144100	327644550	19260	19270	19270	19260	57
278	20240417	144000	326546720	19270	19270	19270	19270	0
279	20240417	143900	326546720	19270	19270	19270	19270	0
280	20240417	143800	326546720	19270	19270	19270	19270	0
281	20240417	143700	326546720	19270	19260	19270	19260	33
282	20240417	143600	325911000	19240	19240	19240	19240	0
283	20240417	143500	325911000	19240	19230	19240	19230	80
284	20240417	143400	324372460	19230	19230	19230	19230	0
285	20240417	143300	324372460	19230	19240	19240	19230	50
286	20240417	143200	323410560	19240	19240	19240	19240	31
287	20240417	143100	322814120	19240	19240	19240	19240	0
288	20240417	143000	322814120	19240	19250	19250	19240	379
289	20240417	142900	315521400	19280	19280	19280	19280	0
290	20240417	142800	315521400	19280	19280	19280	19280	1
291	20240417	142700	315502120	19250	19240	19250	19240	16
292	20240417	142600	315194260	19250	19250	19250	19250	0
293	20240417	142500	315194260	19250	19250	19250	19250	55
294	20240417	142400	314135510	19250	19250	19250	19250	0
295	20240417	142300	314135510	19250	19250	19250	19250	16
296	20240417	142200	313827510	19260	19260	19260	19260	10
297	20240417	142100	313634910	19270	19270	19270	19270	10
298	20240417	142000	313442210	19240	19250	19250	19240	523
299	20240417	141900	303374670	19250	19250	19250	19250	32
300	20240417	141800	302758670	19250	19250	19250	19250	0
301	20240417	141700	302758670	19250	19250	19250	19250	17
302	20240417	141600	302431420	19260	19260	19260	19260	40
303	20240417	141500	301661020	19260	19260	19260	19260	27
304	20240417	141400	301141000	19270	19270	19270	19270	2
305	20240417	141300	301102460	19280	19280	19280	19280	1
306	20240417	141200	301083180	19280	19260	19280	19260	58
307	20240417	141100	299965710	19270	19270	19270	19270	26
308	20240417	141000	299464690	19260	19260	19260	19260	18
309	20240417	140900	299118010	19270	19270	19270	19270	5
310	20240417	140800	299021660	19300	19300	19300	19300	0
311	20240417	140700	299021660	19300	19300	19300	19300	0
312	20240417	140600	299021660	19300	19260	19300	19260	47
313	20240417	140500	298116140	19270	19270	19270	19270	1
314	20240417	140400	298096870	19270	19270	19270	19270	17
315	20240417	140300	297769280	19270	19270	19270	19270	32
316	20240417	140200	297152640	19270	19270	19270	19270	0
317	20240417	140100	297152640	19270	19270	19270	19270	11
318	20240417	140000	296940670	19280	19280	19280	19280	8
319	20240417	135900	296786430	19270	19270	19270	19270	62
320	20240417	135800	295591690	19280	19280	19280	19280	10
321	20240417	135700	295398890	19290	19290	19290	19290	3
322	20240417	135600	295341020	19270	19270	19270	19270	0
323	20240417	135500	295341020	19270	19270	19270	19270	0
324	20240417	135400	295341020	19270	19270	19270	19270	0
325	20240417	135300	295341020	19270	19260	19270	19250	129
326	20240417	135200	292856220	19260	19260	19260	19260	50
327	20240417	135100	291893220	19260	19260	19260	19260	10
328	20240417	135000	291700620	19270	19270	19270	19270	0
329	20240417	134900	291700620	19270	19270	19270	19270	0
330	20240417	134800	291700620	19270	19270	19270	19270	0
331	20240417	134700	291700620	19270	19270	19270	19270	0
332	20240417	134600	291700620	19270	19270	19270	19270	82
333	20240417	134500	290120480	19270	19270	19270	19270	10
334	20240417	134400	289927780	19270	19270	19270	19270	0
335	20240417	134300	289927780	19270	19270	19270	19270	32
336	20240417	134200	289311140	19290	19290	19290	19290	12
337	20240417	134100	289079660	19290	19290	19290	19290	0
338	20240417	134000	289079660	19290	19290	19290	19290	33
339	20240417	133900	288443090	19280	19280	19280	19280	1
340	20240417	133800	288423810	19270	19270	19270	19270	17
341	20240417	133700	288096220	19280	19280	19280	19280	1
342	20240417	133600	288076940	19300	19300	19300	19300	0
343	20240417	133500	288076940	19300	19290	19300	19290	50
344	20240417	133400	287112200	19300	19300	19300	19300	5
345	20240417	133300	287015700	19270	19270	19270	19270	0
346	20240417	133200	287015700	19270	19270	19270	19270	0
347	20240417	133100	287015700	19270	19270	19270	19270	0
348	20240417	133000	287015700	19270	19270	19270	19270	90
349	20240417	132900	285281400	19290	19290	19290	19290	0
350	20240417	132800	285281400	19290	19290	19290	19290	2
351	20240417	132700	285242820	19270	19270	19270	19270	32
352	20240417	132600	284626180	19270	19270	19270	19270	0
353	20240417	132500	284626180	19270	19270	19270	19270	0
354	20240417	132400	284626180	19270	19270	19270	19270	0
355	20240417	132300	284626180	19270	19270	19270	19270	0
356	20240417	132200	284626180	19270	19260	19270	19260	102
357	20240417	132100	282660790	19270	19270	19270	19270	3
358	20240417	132000	282602980	19270	19270	19270	19270	0
359	20240417	131900	282602980	19270	19270	19270	19270	16
360	20240417	131800	282294660	19270	19270	19270	19270	5
361	20240417	131700	282198310	19270	19270	19270	19270	33
362	20240417	131600	281562400	19270	19270	19270	19270	0
363	20240417	131500	281562400	19270	19270	19270	19270	0
364	20240417	131400	281562400	19270	19270	19270	19270	0
365	20240417	131300	281562400	19270	19270	19270	19270	0
366	20240417	131200	281562400	19270	19270	19270	19270	3
367	20240417	131100	281504590	19270	19270	19270	19270	101
368	20240417	131000	279558320	19280	19280	19280	19280	1
369	20240417	130900	279539040	19270	19270	19270	19270	0
370	20240417	130800	279539040	19270	19290	19290	19270	45
371	20240417	130700	278671650	19290	19290	19290	19290	0
372	20240417	130600	278671650	19290	19290	19290	19290	17
373	20240417	130500	278343720	19300	19300	19300	19300	0
374	20240417	130400	278343720	19300	19300	19300	19300	34
375	20240417	130300	277687520	19300	19300	19300	19300	0
376	20240417	130200	277687520	19300	19300	19300	19300	11
377	20240417	130100	277475220	19310	19310	19310	19310	3
378	20240417	130000	277417290	19310	19310	19310	19310	7
379	20240417	125900	277282120	19300	19300	19300	19300	14
380	20240417	125800	277011920	19300	19300	19300	19300	33
381	20240417	125700	276375020	19300	19300	19300	19300	200
382	20240417	125600	272515020	19310	19330	19330	19310	303
383	20240417	125500	266663160	19330	19330	19330	19330	32
384	20240417	125400	266044600	19330	19330	19330	19330	0
385	20240417	125300	266044600	19330	19330	19330	19330	44
386	20240417	125200	265194080	19320	19320	19320	19320	0
387	20240417	125100	265194080	19320	19320	19320	19320	159
388	20240417	125000	262122200	19320	19320	19320	19320	15
389	20240417	124900	261832400	19320	19320	19320	19320	12
390	20240417	124800	261600560	19330	19330	19330	19330	2
391	20240417	124700	261561900	19350	19350	19350	19350	0
392	20240417	124600	261561900	19350	19350	19350	19350	0
393	20240417	124500	261561900	19350	19350	19350	19350	185
394	20240417	124400	257982150	19350	19350	19350	19350	2
395	20240417	124300	257943450	19350	19350	19350	19350	0
396	20240417	124200	257943450	19350	19350	19350	19350	32
397	20240417	124100	257324250	19440	19440	19440	19440	0
398	20240417	124000	257324250	19440	19440	19440	19440	0
399	20240417	123900	257324250	19440	19440	19440	19440	0
400	20240417	123800	257324250	19440	19360	19440	19360	10
401	20240417	123700	257130170	19350	19350	19350	19350	0
402	20240417	123600	257130170	19350	19360	19360	19350	83
403	20240417	123500	255523390	19360	19360	19360	19360	29
404	20240417	123400	254961950	19360	19360	19360	19360	5
405	20240417	123300	254865150	19360	19360	19360	19360	16
406	20240417	123200	254555390	19370	19370	19370	19370	10
407	20240417	123100	254361690	19370	19370	19370	19370	0
408	20240417	123000	254361690	19370	19370	19370	19370	0
409	20240417	122900	254361690	19370	19370	19370	19370	0
410	20240417	122800	254361690	19370	19370	19370	19370	7
411	20240417	122700	254226100	19360	19360	19360	19360	18
412	20240417	122600	253877620	19360	19360	19360	19360	31
413	20240417	122500	253277460	19370	19370	19370	19370	32
414	20240417	122400	252657620	19360	19360	19360	19360	0
415	20240417	122300	252657620	19360	19360	19360	19360	28
416	20240417	122200	252115540	19350	19380	19380	19350	21
417	20240417	122100	251709160	19390	19390	19390	19390	0
418	20240417	122000	251709160	19390	19390	19390	19390	0
419	20240417	121900	251709160	19390	19390	19390	19350	72
420	20240417	121800	250314360	19350	19350	19350	19350	0
421	20240417	121700	250314360	19350	19350	19350	19350	0
422	20240417	121600	250314360	19350	19350	19350	19350	27
423	20240417	121500	249791910	19430	19430	19430	19430	0
424	20240417	121400	249791910	19430	19430	19430	19430	0
425	20240417	121300	249791910	19430	19430	19430	19430	6
426	20240417	121200	249675330	19440	19360	19440	19360	2
427	20240417	121100	249636530	19350	19350	19350	19350	0
428	20240417	121000	249636530	19350	19350	19350	19350	14
429	20240417	120900	249365630	19350	19350	19350	19350	32
430	20240417	120800	248746430	19350	19350	19350	19350	0
431	20240417	120700	248746430	19350	19360	19360	19350	64
432	20240417	120600	247507560	19350	19350	19350	19350	33
433	20240417	120500	246869010	19350	19350	19350	19350	20
434	20240417	120400	246482010	19350	19350	19350	19350	0
435	20240417	120300	246482010	19350	19350	19350	19350	39
436	20240417	120200	245727360	19390	19390	19390	19390	0
437	20240417	120100	245727360	19390	19390	19390	19390	11
438	20240417	120000	245514070	19400	19400	19400	19400	8
439	20240417	115900	245358870	19420	19420	19420	19420	0
440	20240417	115800	245358870	19420	19420	19420	19420	0
441	20240417	115700	245358870	19420	19410	19420	19410	30
442	20240417	115600	244776390	19400	19400	19400	19400	0
443	20240417	115500	244776390	19400	19310	19430	19310	134
444	20240417	115400	242176610	19400	19390	19400	19390	200
445	20240417	115300	238296930	19310	19310	19310	19310	17
446	20240417	115200	237968660	19300	19290	19300	19290	37
447	20240417	115100	237254610	19290	19290	19290	19290	8
448	20240417	115000	237100290	19310	19310	19310	19310	0
449	20240417	114900	237100290	19310	19300	19310	19300	11
450	20240417	114800	236887910	19290	19290	19290	19290	16
451	20240417	114700	236579270	19300	19300	19300	19300	29
452	20240417	114600	236019570	19300	19300	19300	19300	0
453	20240417	114500	236019570	19300	19300	19300	19300	0
454	20240417	114400	236019570	19300	19300	19300	19300	44
455	20240417	114300	235170370	19300	19300	19300	19300	0
456	20240417	114200	235170370	19300	19300	19300	19300	0
457	20240417	114100	235170370	19300	19300	19300	19300	17
458	20240417	114000	234842270	19300	19300	19300	19300	33
459	20240417	113900	234205370	19300	19300	19300	19300	0
460	20240417	113800	234205370	19300	19300	19300	19300	12
461	20240417	113700	233973770	19300	19310	19310	19300	36
462	20240417	113600	233278930	19300	19300	19300	19300	0
463	20240417	113500	233278930	19300	19300	19300	19300	16
464	20240417	113400	232970130	19280	19280	19280	19280	76
465	20240417	113300	231504850	19280	19280	19280	19280	0
466	20240417	113200	231504850	19280	19280	19280	19280	0
467	20240417	113100	231504850	19280	19280	19280	19280	0
468	20240417	113000	231504850	19280	19280	19280	19280	40
469	20240417	112900	230733650	19270	19270	19270	19270	0
470	20240417	112800	230733650	19270	19270	19270	19270	33
471	20240417	112700	230097740	19280	19280	19280	19280	16
472	20240417	112600	229789260	19280	19280	19280	19280	0
473	20240417	112500	229789260	19280	19290	19290	19280	20
474	20240417	112400	229403560	19300	19300	19300	19300	0
475	20240417	112300	229403560	19300	19300	19300	19300	0
476	20240417	112200	229403560	19300	19300	19300	19300	3
477	20240417	112100	229345660	19270	19250	19270	19250	80
478	20240417	112000	227804720	19280	19280	19280	19280	6
479	20240417	111900	227689040	19280	19280	19280	19280	2
480	20240417	111800	227650480	19300	19300	19300	19300	2
481	20240417	111700	227611880	19300	19300	19300	19300	1
482	20240417	111600	227592580	19240	19240	19240	19240	0
483	20240417	111500	227592580	19240	19210	19240	19210	124
484	20240417	111400	225207810	19210	19210	19210	19210	0
485	20240417	111300	225207810	19210	19210	19210	19210	47
486	20240417	111200	224304940	19220	19220	19220	19220	0
487	20240417	111100	224304940	19220	19220	19220	19220	108
488	20240417	111000	222229180	19220	19220	19220	19220	0
489	20240417	110900	222229180	19220	19220	19220	19220	45
490	20240417	110800	221364280	19220	19220	19220	19220	32
491	20240417	110700	220749240	19220	19220	19220	19220	0
492	20240417	110600	220749240	19220	19220	19220	19220	48
493	20240417	110500	219826680	19310	19310	19310	19310	1
494	20240417	110400	219807370	19220	19230	19230	19220	154
495	20240417	110300	216846420	19240	19240	19240	19240	1
496	20240417	110200	216827180	19230	19230	19230	19230	141
497	20240417	110100	214115750	19230	19230	19230	19230	1
498	20240417	110000	214096520	19230	19230	19230	19230	47
499	20240417	105900	213192710	19240	19240	19240	19240	7
500	20240417	105800	213058030	19240	19240	19240	19240	25
501	20240417	105700	212577030	19240	19250	19250	19240	67
502	20240417	105600	211287760	19240	19240	19240	19240	0
503	20240417	105500	211287760	19240	19240	19240	19240	78
504	20240417	105400	209787040	19240	19240	19240	19240	0
505	20240417	105300	209787040	19240	19240	19240	19240	60
506	20240417	105200	208632640	19300	19300	19300	19300	0
507	20240417	105100	208632640	19300	19300	19300	19300	1
508	20240417	105000	208613340	19300	19240	19300	19240	10
509	20240417	104900	208420520	19230	19240	19240	19220	119
510	20240417	104800	206132200	19240	19240	19240	19240	42
511	20240417	104700	205324120	19240	19240	19240	19240	0
512	20240417	104600	205324120	19240	19290	19290	19240	27
513	20240417	104500	204804140	19240	19240	19240	19240	32
514	20240417	104400	204188460	19230	19230	19230	19220	705
515	20240417	104300	190635820	19230	19230	19230	19230	0
516	20240417	104200	190635820	19230	19330	19330	19220	89
517	20240417	104100	188923820	19290	19290	19290	19290	0
518	20240417	104000	188923820	19290	19290	19290	19220	1116
519	20240417	103900	167428340	19400	19400	19400	19400	0
520	20240417	103800	167428340	19400	19300	19400	19300	56
521	20240417	103700	166346540	19310	19300	19310	19300	57
522	20240417	103600	165246020	19300	19300	19300	19300	58
523	20240417	103500	164126620	19310	19310	19310	19310	4
524	20240417	103400	164049380	19350	19350	19350	19350	0
525	20240417	103300	164049380	19350	19280	19350	19280	69
526	20240417	103200	162717790	19280	19280	19280	19280	32
527	20240417	103100	162100830	19280	19280	19280	19280	47
528	20240417	103000	161194670	19350	19280	19350	19280	17
529	20240417	102900	160865860	19280	19280	19280	19280	80
530	20240417	102800	159323460	19370	19370	19370	19370	0
531	20240417	102700	159323460	19370	19250	19370	19250	41
532	20240417	102600	158533730	19240	19240	19300	19240	221
533	20240417	102500	154270990	19220	19220	19220	19220	0
534	20240417	102400	154270990	19220	19220	19220	19220	64
535	20240417	102300	153040910	19290	19290	19290	19290	5
536	20240417	102200	152944460	19300	19230	19300	19220	473
537	20240417	102100	143848430	19230	19260	19260	19230	52
538	20240417	102000	142847510	19230	19230	19230	19220	210
539	20240417	101900	138809330	19220	19220	19220	19220	0
540	20240417	101800	138809330	19220	19220	19220	19220	98
541	20240417	101700	136925770	19280	19280	19280	19280	10
542	20240417	101600	136732970	19290	19290	19290	19200	169
543	20240417	101500	133478350	19290	19370	19370	19290	215
544	20240417	101400	129324990	19370	19370	19370	19370	0
545	20240417	101300	129324990	19370	19480	19480	19370	87
546	20240417	101200	127638010	19480	19390	19480	19390	73
547	20240417	101100	126221640	19390	19420	19420	19390	312
548	20240417	101000	120163480	19420	19440	19440	19420	181
549	20240417	100900	116646160	19470	19440	19470	19440	64
550	20240417	100800	115401510	19430	19430	19430	19430	0
551	20240417	100700	115401510	19430	19410	19430	19400	94
552	20240417	100600	113577280	19470	19520	19520	19470	975
553	20240417	100500	94563110	19520	19520	19520	19520	103
554	20240417	100400	92552550	19520	19520	19520	19520	47
555	20240417	100300	91635110	19520	19590	19590	19520	33
556	20240417	100200	90990880	19640	19630	19640	19530	63
557	20240417	100100	89758920	19630	19630	19630	19630	15
558	20240417	100000	89464470	19520	19530	19530	19520	60
559	20240417	095900	88293140	19730	19730	19730	19730	0
560	20240417	095800	88293140	19730	19520	19730	19520	74
561	20240417	095700	86847540	19530	19530	19530	19520	107
562	20240417	095600	84758330	19530	19530	19530	19520	405
563	20240417	095500	76851380	19530	19530	19530	19530	109
564	20240417	095400	74722610	19540	19530	19540	19530	75
565	20240417	095300	73257540	19550	19550	19550	19540	30
566	20240417	095200	72671080	19530	19530	19530	19530	0
567	20240417	095100	72671080	19530	19520	19530	19520	90
568	20240417	095000	70913980	19530	19530	19530	19530	1
569	20240417	094900	70894450	19530	19520	19530	19520	121
570	20240417	094800	68531810	19530	19530	19530	19530	1
571	20240417	094700	68512280	19530	19530	19530	19530	33
572	20240417	094600	67867790	19530	19530	19530	19530	48
573	20240417	094500	66930350	19550	19550	19550	19550	0
574	20240417	094400	66930350	19550	19550	19550	19550	61
575	20240417	094300	65737800	19550	19550	19550	19550	12
576	20240417	094200	65503200	19550	19550	19550	19530	48
577	20240417	094100	64564900	19550	19540	19550	19540	91
578	20240417	094000	62786300	19550	19560	19560	19550	151
579	20240417	093900	59833280	19560	19560	19560	19560	0
580	20240417	093800	59833280	19560	19560	19560	19560	82
581	20240417	093700	58229360	19590	19590	19590	19590	12
582	20240417	093600	57994280	19600	19600	19600	19600	5
583	20240417	093500	57896280	19600	19710	19710	19600	39
584	20240417	093400	57130450	19590	19590	19590	19590	0
585	20240417	093300	57130450	19590	19710	19710	19590	50
586	20240417	093200	56150710	19700	19700	19700	19700	0
587	20240417	093100	56150710	19700	19630	19700	19580	70
588	20240417	093000	54778030	19630	19630	19630	19630	5
589	20240417	092900	54679880	19630	19530	19630	19530	53
590	20240417	092800	53644290	19570	19570	19570	19570	0
591	20240417	092700	53644290	19570	19560	19570	19530	183
592	20240417	092600	50068190	19570	19570	19570	19570	8
593	20240417	092500	49911630	19570	19570	19570	19570	1
594	20240417	092400	49892060	19570	19570	19570	19570	5
595	20240417	092300	49794210	19570	19570	19570	19570	11
596	20240417	092200	49578940	19560	19570	19570	19560	36
597	20240417	092100	48874610	19560	19560	19560	19560	50
598	20240417	092000	47896610	19540	19550	19550	19540	49
599	20240417	091900	46938720	19560	19640	19640	19560	100
600	20240417	091800	44978160	19650	19680	19680	19650	87
601	20240417	091700	43267640	19770	19770	19770	19770	5
602	20240417	091600	43168790	19790	19790	19790	19790	0
603	20240417	091500	43168790	19790	19790	19790	19790	0
604	20240417	091400	43168790	19790	19790	19790	19790	0
605	20240417	091300	43168790	19790	19790	19790	19790	69
606	20240417	091200	41803280	19670	19670	19670	19670	0
607	20240417	091100	41803280	19670	19640	19670	19640	111
608	20240417	091000	39620390	19640	19640	19640	19640	50
609	20240417	090900	38638390	19640	19570	19640	19570	225
610	20240417	090800	34229870	19500	19500	19500	19500	0
611	20240417	090700	34229870	19500	19500	19500	19500	87
612	20240417	090600	32533370	19540	19560	19560	19540	48
613	20240417	090500	31595430	19570	19580	19580	19500	21
614	20240417	090400	31185580	19560	19560	19560	19560	0
615	20240417	090300	31185580	19560	19540	19560	19540	100
616	20240417	090200	29229680	19540	19540	19540	19540	50
617	20240417	090100	28252680	19530	19870	19870	19530	392
618	20240417	090000	20586170	19570	19550	19570	19550	1053