KissMeData/082920/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194100	562761450	17700	17700	17700	17700	1274
3	20240419	194000	562761450	17700	17700	17700	17700	0
4	20240419	193900	562761450	17700	17700	17700	17700	0
5	20240419	193800	562761450	17700	17700	17700	17700	0
6	20240419	193700	562761450	17700	17700	17700	17700	0
7	20240419	193600	562761450	17700	17700	17700	17700	0
8	20240419	193500	562761450	17700	17700	17700	17700	0
9	20240419	193400	562761450	17700	17700	17700	17700	0
10	20240419	193300	562761450	17700	17700	17700	17700	0
11	20240419	193200	562761450	17700	17700	17700	17700	0
12	20240419	193100	562761450	17700	17700	17700	17700	0
13	20240419	193000	562761450	17700	17700	17700	17700	0
14	20240419	192900	562761450	17700	17700	17700	17700	0
15	20240419	192800	562761450	17700	17700	17700	17700	0
16	20240419	192700	562761450	17700	17700	17700	17700	0
17	20240419	192600	562761450	17700	17700	17700	17700	0
18	20240419	192500	562761450	17700	17700	17700	17700	0
19	20240419	192400	562761450	17700	17700	17700	17700	0
20	20240419	192300	562761450	17700	17700	17700	17700	0
21	20240419	192200	562761450	17700	17700	17700	17700	0
22	20240419	192100	562761450	17700	17700	17700	17700	0
23	20240419	192000	562761450	17700	17700	17700	17700	0
24	20240419	191900	562761450	17700	17700	17700	17700	0
25	20240419	191800	562761450	17700	17700	17700	17700	0
26	20240419	191700	562761450	17700	17700	17700	17700	0
27	20240419	191600	562761450	17700	17700	17700	17700	0
28	20240419	191500	562761450	17700	17700	17700	17700	0
29	20240419	191400	562761450	17700	17700	17700	17700	0
30	20240419	191300	562761450	17700	17700	17700	17700	0
31	20240419	191200	562761450	17700	17700	17700	17700	0
32	20240419	191100	562761450	17700	17700	17700	17700	1274
33	20240419	191000	562761450	17700	17700	17700	17700	0
34	20240419	190900	562761450	17700	17700	17700	17700	0
35	20240419	190800	562761450	17700	17700	17700	17700	0
36	20240419	190700	562761450	17700	17700	17700	17700	0
37	20240419	190600	562761450	17700	17700	17700	17700	0
38	20240419	190500	562761450	17700	17700	17700	17700	0
39	20240419	190400	562761450	17700	17700	17700	17700	0
40	20240419	190300	562761450	17700	17700	17700	17700	0
41	20240419	190200	562761450	17700	17700	17700	17700	0
42	20240419	190100	562761450	17700	17700	17700	17700	0
43	20240419	190000	562761450	17700	17700	17700	17700	0
44	20240419	185900	562761450	17700	17700	17700	17700	0
45	20240419	185800	562761450	17700	17700	17700	17700	0
46	20240419	185700	562761450	17700	17700	17700	17700	0
47	20240419	185600	562761450	17700	17700	17700	17700	0
48	20240419	185500	562761450	17700	17700	17700	17700	0
49	20240419	185400	562761450	17700	17700	17700	17700	0
50	20240419	185300	562761450	17700	17700	17700	17700	0
51	20240419	185200	562761450	17700	17700	17700	17700	0
52	20240419	185100	562761450	17700	17700	17700	17700	0
53	20240419	185000	562761450	17700	17700	17700	17700	0
54	20240419	184900	562761450	17700	17700	17700	17700	0
55	20240419	184800	562761450	17700	17700	17700	17700	0
56	20240419	184700	562761450	17700	17700	17700	17700	0
57	20240419	184600	562761450	17700	17700	17700	17700	0
58	20240419	184500	562761450	17700	17700	17700	17700	0
59	20240419	184400	562761450	17700	17700	17700	17700	0
60	20240419	184300	562761450	17700	17700	17700	17700	0
61	20240419	184200	562761450	17700	17700	17700	17700	0
62	20240419	184100	562761450	17700	17700	17700	17700	1274
63	20240419	184000	562761450	17700	17700	17700	17700	0
64	20240419	183900	562761450	17700	17700	17700	17700	0
65	20240419	183800	562761450	17700	17700	17700	17700	0
66	20240419	183700	562761450	17700	17700	17700	17700	0
67	20240419	183600	562761450	17700	17700	17700	17700	0
68	20240419	183500	562761450	17700	17700	17700	17700	0
69	20240419	183400	562761450	17700	17700	17700	17700	0
70	20240419	183300	562761450	17700	17700	17700	17700	0
71	20240419	183200	562761450	17700	17700	17700	17700	0
72	20240419	183100	562761450	17700	17700	17700	17700	0
73	20240419	183000	562761450	17700	17700	17700	17700	0
74	20240419	182900	562761450	17700	17700	17700	17700	0
75	20240419	182800	562761450	17700	17700	17700	17700	0
76	20240419	182700	562761450	17700	17700	17700	17700	0
77	20240419	182600	562761450	17700	17700	17700	17700	0
78	20240419	182500	562761450	17700	17700	17700	17700	0
79	20240419	182400	562761450	17700	17700	17700	17700	0
80	20240419	182300	562761450	17700	17700	17700	17700	0
81	20240419	182200	562761450	17700	17700	17700	17700	0
82	20240419	182100	562761450	17700	17700	17700	17700	0
83	20240419	182000	562761450	17700	17700	17700	17700	0
84	20240419	181900	562761450	17700	17700	17700	17700	0
85	20240419	181800	562761450	17700	17700	17700	17700	0
86	20240419	181700	562761450	17700	17700	17700	17700	0
87	20240419	181600	562761450	17700	17700	17700	17700	0
88	20240419	181500	562761450	17700	17700	17700	17700	0
89	20240419	181400	562761450	17700	17700	17700	17700	0
90	20240419	181300	562761450	17700	17700	17700	17700	0
91	20240419	181200	562761450	17700	17700	17700	17700	0
92	20240419	181100	562761450	17700	17700	17700	17700	1274
93	20240419	181000	562761450	17700	17700	17700	17700	0
94	20240419	180900	562761450	17700	17700	17700	17700	0
95	20240419	180800	562761450	17700	17700	17700	17700	0
96	20240419	180700	562761450	17700	17700	17700	17700	0
97	20240419	180600	562761450	17700	17700	17700	17700	0
98	20240419	180500	562761450	17700	17700	17700	17700	0
99	20240419	180400	562761450	17700	17700	17700	17700	0
100	20240419	180300	562761450	17700	17700	17700	17700	0
101	20240419	180200	562761450	17700	17700	17700	17700	0
102	20240419	180100	562761450	17700	17700	17700	17700	0
103	20240419	180000	562761450	17700	17700	17700	17700	0
104	20240419	175900	562761450	17700	17700	17700	17700	0
105	20240419	175800	562761450	17700	17700	17700	17700	0
106	20240419	175700	562761450	17700	17700	17700	17700	0
107	20240419	175600	562761450	17700	17700	17700	17700	0
108	20240419	175500	562761450	17700	17700	17700	17700	0
109	20240419	175400	562761450	17700	17700	17700	17700	0
110	20240419	175300	562761450	17700	17700	17700	17700	0
111	20240419	175200	562761450	17700	17700	17700	17700	0
112	20240419	175100	562761450	17700	17700	17700	17700	0
113	20240419	175000	562761450	17700	17700	17700	17700	0
114	20240419	174900	562761450	17700	17700	17700	17700	0
115	20240419	174800	562761450	17700	17700	17700	17700	0
116	20240419	174700	562761450	17700	17700	17700	17700	0
117	20240419	174600	562761450	17700	17700	17700	17700	0
118	20240419	174500	562761450	17700	17700	17700	17700	0
119	20240419	174400	562761450	17700	17700	17700	17700	0
120	20240419	174300	562761450	17700	17700	17700	17700	0
121	20240419	174200	562761450	17700	17700	17700	17700	0
122	20240419	174100	562761450	17700	17700	17700	17700	1274
123	20240419	174000	562761450	17700	17700	17700	17700	0
124	20240419	173900	562761450	17700	17700	17700	17700	0
125	20240419	173800	562761450	17700	17700	17700	17700	0
126	20240419	173700	562761450	17700	17700	17700	17700	0
127	20240419	173600	562761450	17700	17700	17700	17700	0
128	20240419	173500	562761450	17700	17700	17700	17700	0
129	20240419	173400	562761450	17700	17700	17700	17700	0
130	20240419	173300	562761450	17700	17700	17700	17700	0
131	20240419	173200	562761450	17700	17700	17700	17700	0
132	20240419	173100	562761450	17700	17700	17700	17700	0
133	20240419	173000	562761450	17700	17700	17700	17700	0
134	20240419	172900	562761450	17700	17700	17700	17700	0
135	20240419	172800	562761450	17700	17700	17700	17700	0
136	20240419	172700	562761450	17700	17700	17700	17700	0
137	20240419	172600	562761450	17700	17700	17700	17700	0
138	20240419	172500	562761450	17700	17700	17700	17700	0
139	20240419	172400	562761450	17700	17700	17700	17700	0
140	20240419	172300	562761450	17700	17700	17700	17700	0
141	20240419	172200	562761450	17700	17700	17700	17700	0
142	20240419	172100	562761450	17700	17700	17700	17700	0
143	20240419	172000	562761450	17700	17700	17700	17700	0
144	20240419	171900	562761450	17700	17700	17700	17700	0
145	20240419	171800	562761450	17700	17700	17700	17700	0
146	20240419	171700	562761450	17700	17700	17700	17700	0
147	20240419	171600	562761450	17700	17700	17700	17700	0
148	20240419	171500	562761450	17700	17700	17700	17700	0
149	20240419	171400	562761450	17700	17700	17700	17700	0
150	20240419	171300	562761450	17700	17700	17700	17700	0
151	20240419	171200	562761450	17700	17700	17700	17700	0
152	20240419	171100	562761450	17700	17700	17700	17700	1274
153	20240419	171000	562761450	17700	17700	17700	17700	0
154	20240419	170900	562761450	17700	17700	17700	17700	0
155	20240419	170800	562761450	17700	17700	17700	17700	0
156	20240419	170700	562761450	17700	17700	17700	17700	0
157	20240419	170600	562761450	17700	17700	17700	17700	0
158	20240419	170500	562761450	17700	17700	17700	17700	0
159	20240419	170400	562761450	17700	17700	17700	17700	0
160	20240419	170300	562761450	17700	17700	17700	17700	0
161	20240419	170200	562761450	17700	17700	17700	17700	0
162	20240419	170100	562761450	17700	17700	17700	17700	0
163	20240419	170000	562761450	17700	17700	17700	17700	0
164	20240419	165900	562761450	17700	17700	17700	17700	0
165	20240419	165800	562761450	17700	17700	17700	17700	0
166	20240419	165700	562761450	17700	17700	17700	17700	0
167	20240419	165600	562761450	17700	17700	17700	17700	0
168	20240419	165500	562761450	17700	17700	17700	17700	0
169	20240419	165400	562761450	17700	17700	17700	17700	0
170	20240419	165300	562761450	17700	17700	17700	17700	0
171	20240419	165200	562761450	17700	17700	17700	17700	0
172	20240419	165100	562761450	17700	17700	17700	17700	0
173	20240419	165000	562761450	17700	17700	17700	17700	0
174	20240419	164900	562761450	17700	17700	17700	17700	0
175	20240419	164800	562761450	17700	17700	17700	17700	0
176	20240419	164700	562761450	17700	17700	17700	17700	0
177	20240419	164600	562761450	17700	17700	17700	17700	0
178	20240419	164500	562761450	17700	17700	17700	17700	0
179	20240419	164400	562761450	17700	17700	17700	17700	0
180	20240419	164300	562761450	17700	17700	17700	17700	0
181	20240419	164200	562761450	17700	17700	17700	17700	0
182	20240419	164100	562761450	17700	17700	17700	17700	1274
183	20240419	164000	562761450	17700	17700	17700	17700	0
184	20240419	163900	562761450	17700	17700	17700	17700	0
185	20240419	163800	562761450	17700	17700	17700	17700	0
186	20240419	163700	562761450	17700	17700	17700	17700	0
187	20240419	163600	562761450	17700	17700	17700	17700	0
188	20240419	163500	562761450	17700	17700	17700	17700	0
189	20240419	163400	562761450	17700	17700	17700	17700	0
190	20240419	163300	562761450	17700	17700	17700	17700	0
191	20240419	163200	562761450	17700	17700	17700	17700	0
192	20240419	163100	562761450	17700	17700	17700	17700	0
193	20240419	163000	562761450	17700	17700	17700	17700	0
194	20240419	162900	562761450	17700	17700	17700	17700	0
195	20240419	162800	562761450	17700	17700	17700	17700	0
196	20240419	162700	562761450	17700	17700	17700	17700	0
197	20240419	162600	562761450	17700	17700	17700	17700	0
198	20240419	162500	562761450	17700	17700	17700	17700	0
199	20240419	162400	562761450	17700	17700	17700	17700	0
200	20240419	162300	562761450	17700	17700	17700	17700	0
201	20240419	162200	562761450	17700	17700	17700	17700	0
202	20240419	162100	562761450	17700	17700	17700	17700	0
203	20240419	162000	562761450	17700	17700	17700	17700	0
204	20240419	161900	562761450	17700	17700	17700	17700	0
205	20240419	161800	562761450	17700	17700	17700	17700	0
206	20240419	161700	562761450	17700	17700	17700	17700	0
207	20240419	161600	562761450	17700	17700	17700	17700	0
208	20240419	161500	562761450	17700	17700	17700	17700	0
209	20240419	161400	562761450	17700	17700	17700	17700	0
210	20240419	161300	562761450	17700	17700	17700	17700	0
211	20240419	161200	562761450	17700	17700	17700	17700	0
212	20240419	161100	562761450	17700	17700	17700	17700	1274
213	20240419	161000	562761450	17700	17700	17700	17700	0
214	20240419	160900	562761450	17700	17700	17700	17700	0
215	20240419	160800	562761450	17700	17700	17700	17700	0
216	20240419	160700	562761450	17700	17700	17700	17700	0
217	20240419	160600	562761450	17700	17700	17700	17700	0
218	20240419	160500	562761450	17700	17700	17700	17700	0
219	20240419	160400	562761450	17700	17700	17700	17700	0
220	20240419	160300	562761450	17700	17700	17700	17700	0
221	20240419	160200	562761450	17700	17700	17700	17700	0
222	20240419	160100	562761450	17700	17700	17700	17700	0
223	20240419	160000	562761450	17700	17700	17700	17700	0
224	20240419	155900	562761450	17700	17700	17700	17700	0
225	20240419	155800	562761450	17700	17700	17700	17700	0
226	20240419	155700	562761450	17700	17700	17700	17700	0
227	20240419	155600	562761450	17700	17700	17700	17700	0
228	20240419	155500	562761450	17700	17700	17700	17700	0
229	20240419	155400	562761450	17700	17700	17700	17700	0
230	20240419	155300	562761450	17700	17700	17700	17700	0
231	20240419	155200	562761450	17700	17700	17700	17700	0
232	20240419	155100	562761450	17700	17700	17700	17700	0
233	20240419	155000	562761450	17700	17700	17700	17700	0
234	20240419	154900	562761450	17700	17700	17700	17700	0
235	20240419	154800	562761450	17700	17700	17700	17700	0
236	20240419	154700	562761450	17700	17700	17700	17700	0
237	20240419	154600	562761450	17700	17700	17700	17700	0
238	20240419	154500	562761450	17700	17700	17700	17700	0
239	20240419	154400	562761450	17700	17700	17700	17700	0
240	20240419	154300	562761450	17700	17700	17700	17700	0
241	20240419	154200	562761450	17700	17700	17700	17700	0
242	20240419	154100	562761450	17700	17700	17700	17700	1274
243	20240419	154000	562761450	17700	17700	17700	17700	0
244	20240419	153900	562761450	17700	17700	17700	17700	0
245	20240419	153800	562761450	17700	17700	17700	17700	0
246	20240419	153700	562761450	17700	17700	17700	17700	0
247	20240419	153600	562761450	17700	17700	17700	17700	0
248	20240419	153500	562761450	17700	17700	17700	17700	0
249	20240419	153400	562761450	17700	17700	17700	17700	0
250	20240419	153300	562761450	17700	17700	17700	17700	0
251	20240419	153200	562761450	17700	17700	17700	17700	0
252	20240419	153100	562761450	17700	17700	17700	17700	0
253	20240419	153000	562761450	17700	17700	17700	17700	1274
254	20240419	152900	540211650	17740	17740	17740	17740	0
255	20240419	152800	540211650	17740	17740	17740	17740	0
256	20240419	152700	540211650	17740	17740	17740	17740	0
257	20240419	152600	540211650	17740	17740	17740	17740	0
258	20240419	152500	540211650	17740	17740	17740	17740	0
259	20240419	152400	540211650	17740	17740	17740	17740	0
260	20240419	152300	540211650	17740	17740	17740	17740	0
261	20240419	152200	540211650	17740	17740	17740	17740	0
262	20240419	152100	540211650	17740	17740	17740	17740	0
263	20240419	152000	540211650	17740	17740	17740	17740	0
264	20240419	151900	540211650	17740	17720	17740	17720	15
265	20240419	151800	539945760	17720	17720	17720	17720	0
266	20240419	151700	539945760	17720	17720	17720	17720	92
267	20240419	151600	538315520	17740	17740	17740	17740	0
268	20240419	151500	538315520	17740	17730	17740	17720	197
269	20240419	151400	534824200	17740	17740	17750	17730	324
270	20240419	151300	529073990	17740	17740	17740	17730	204
271	20240419	151200	525456590	17740	17750	17750	17740	593
272	20240419	151100	514931770	17750	17750	17750	17740	161
273	20240419	151000	512074050	17750	17750	17750	17750	0
274	20240419	150900	512074050	17750	17750	17750	17750	5
275	20240419	150800	511985300	17750	17740	17750	17740	25
276	20240419	150700	511541700	17740	17750	17750	17740	28
277	20240419	150600	511044940	17750	17750	17750	17750	0
278	20240419	150500	511044940	17750	17750	17750	17750	19
279	20240419	150400	510707690	17740	17740	17740	17740	12
280	20240419	150300	510494810	17740	17740	17740	17740	21
281	20240419	150200	510122270	17750	17750	17750	17750	2
282	20240419	150100	510086770	17750	17750	17750	17750	10
283	20240419	150000	509909270	17750	17740	17750	17740	4
284	20240419	145900	509838280	17740	17740	17740	17740	3
285	20240419	145800	509785060	17750	17750	17750	17750	2
286	20240419	145700	509749560	17750	17750	17750	17750	1
287	20240419	145600	509731810	17750	17750	17750	17750	15
288	20240419	145500	509465560	17750	17750	17750	17750	13
289	20240419	145400	509234810	17750	17760	17760	17750	64
290	20240419	145300	508098760	17750	17750	17750	17750	0
291	20240419	145200	508098760	17750	17760	17760	17750	7
292	20240419	145100	507974460	17760	17760	17760	17760	0
293	20240419	145000	507974460	17760	17760	17760	17760	7
294	20240419	144900	507850140	17760	17750	17760	17750	10
295	20240419	144800	507672610	17750	17750	17750	17740	46
296	20240419	144700	506856530	17760	17750	17760	17740	64
297	20240419	144600	505720550	17760	17760	17760	17760	0
298	20240419	144500	505720550	17760	17760	17760	17760	2
299	20240419	144400	505685030	17760	17760	17760	17760	1
300	20240419	144300	505667270	17760	17760	17760	17760	3
301	20240419	144200	505613990	17740	17740	17740	17740	6
302	20240419	144100	505507550	17770	17770	17770	17770	4
303	20240419	144000	505436470	17770	17770	17770	17770	0
304	20240419	143900	505436470	17770	17770	17770	17770	0
305	20240419	143800	505436470	17770	17740	17770	17740	17
306	20240419	143700	505134770	17740	17770	17770	17740	1321
307	20240419	143600	481673910	17780	17780	17780	17780	2
308	20240419	143500	481638350	17780	17780	17780	17780	0
309	20240419	143400	481638350	17780	17780	17780	17780	3
310	20240419	143300	481585010	17780	17780	17780	17780	1
311	20240419	143200	481567230	17770	17770	17770	17770	3
312	20240419	143100	481513920	17760	17760	17760	17760	0
313	20240419	143000	481513920	17760	17760	17760	17760	0
314	20240419	142900	481513920	17760	17760	17760	17760	0
315	20240419	142800	481513920	17760	17760	17760	17760	0
316	20240419	142700	481513920	17760	17760	17760	17760	0
317	20240419	142600	481513920	17760	17760	17760	17760	0
318	20240419	142500	481513920	17760	17760	17760	17760	0
319	20240419	142400	481513920	17760	17760	17760	17760	0
320	20240419	142300	481513920	17760	17760	17760	17760	1
321	20240419	142200	481496160	17760	17760	17760	17760	4
322	20240419	142100	481425120	17760	17760	17760	17760	0
323	20240419	142000	481425120	17760	17760	17760	17760	0
324	20240419	141900	481425120	17760	17760	17760	17760	4
325	20240419	141800	481354080	17760	17770	17770	17760	105
326	20240419	141700	479488280	17790	17790	17790	17790	3
327	20240419	141600	479434910	17790	17790	17790	17790	0
328	20240419	141500	479434910	17790	17790	17790	17790	2
329	20240419	141400	479399330	17790	17790	17790	17790	0
330	20240419	141300	479399330	17790	17790	17790	17790	58
331	20240419	141200	478367510	17790	17790	17790	17790	10
332	20240419	141100	478189610	17790	17790	17790	17790	61
333	20240419	141000	477104420	17760	17760	17760	17760	0
334	20240419	140900	477104420	17760	17760	17760	17760	0
335	20240419	140800	477104420	17760	17760	17760	17760	0
336	20240419	140700	477104420	17760	17760	17760	17760	3
337	20240419	140600	477051140	17790	17790	17790	17790	1
338	20240419	140500	477033350	17760	17760	17760	17760	0
339	20240419	140400	477033350	17760	17760	17760	17760	47
340	20240419	140300	476198630	17760	17760	17760	17760	1
341	20240419	140200	476180870	17790	17790	17790	17790	5
342	20240419	140100	476091920	17780	17780	17780	17780	9
343	20240419	140000	475931900	17780	17780	17780	17780	0
344	20240419	135900	475931900	17780	17780	17780	17780	191
345	20240419	135800	472535920	17740	17780	17780	17740	18
346	20240419	135700	472215920	17740	17740	17740	17740	0
347	20240419	135600	472215920	17740	17740	17740	17740	0
348	20240419	135500	472215920	17740	17740	17740	17740	0
349	20240419	135400	472215920	17740	17740	17740	17740	0
350	20240419	135300	472215920	17740	17740	17740	17740	0
351	20240419	135200	472215920	17740	17780	17780	17730	9
352	20240419	135100	472056190	17780	17780	17780	17780	0
353	20240419	135000	472056190	17780	17780	17780	17780	51
354	20240419	134900	471149410	17720	17740	17740	17720	938
355	20240419	134800	454518660	17740	17740	17740	17740	54
356	20240419	134700	453560700	17740	17750	17750	17740	109
357	20240419	134600	451626030	17750	17750	17750	17750	88
358	20240419	134500	450064030	17760	17760	17760	17750	58
359	20240419	134400	449033980	17780	17750	17780	17750	26
360	20240419	134300	448572450	17750	17780	17780	17750	104
361	20240419	134200	446723450	17780	17780	17780	17780	0
362	20240419	134100	446723450	17780	17780	17780	17780	3
363	20240419	134000	446670110	17780	17780	17780	17750	6
364	20240419	133900	446563490	17750	17750	17750	17750	0
365	20240419	133800	446563490	17750	17750	17750	17750	0
366	20240419	133700	446563490	17750	17750	17750	17750	0
367	20240419	133600	446563490	17750	17750	17750	17750	0
368	20240419	133500	446563490	17750	17750	17750	17750	1
369	20240419	133400	446545740	17750	17760	17760	17750	85
370	20240419	133300	445036500	17760	17760	17760	17760	0
371	20240419	133200	445036500	17760	17760	17760	17760	0
372	20240419	133100	445036500	17760	17780	17800	17760	209
373	20240419	133000	441318120	17760	17770	17770	17760	43
374	20240419	132900	440554040	17780	17780	17780	17780	0
375	20240419	132800	440554040	17780	17780	17780	17780	1
376	20240419	132700	440536260	17770	17780	17780	17770	26
377	20240419	132600	440074000	17780	17780	17780	17780	0
378	20240419	132500	440074000	17780	17780	17780	17780	1
379	20240419	132400	440056220	17770	17770	17770	17770	0
380	20240419	132300	440056220	17770	17770	17770	17770	0
381	20240419	132200	440056220	17770	17770	17770	17770	0
382	20240419	132100	440056220	17770	17770	17770	17770	0
383	20240419	132000	440056220	17770	17780	17780	17770	68
384	20240419	131900	438847300	17790	17790	17790	17790	0
385	20240419	131800	438847300	17790	17790	17790	17790	0
386	20240419	131700	438847300	17790	17790	17790	17790	27
387	20240419	131600	438366970	17780	17780	17780	17780	0
388	20240419	131500	438366970	17780	17780	17780	17780	1
389	20240419	131400	438349190	17780	17780	17780	17780	0
390	20240419	131300	438349190	17780	17790	17790	17780	28
391	20240419	131200	437851240	17790	17800	17800	17790	44
392	20240419	131100	437068060	17800	17840	17840	17800	334
393	20240419	131000	431113120	17820	17830	17830	17820	137
394	20240419	130900	428670430	17820	17810	17820	17810	27
395	20240419	130800	428189350	17810	17810	17810	17810	5
396	20240419	130700	428100300	17800	17800	17800	17800	0
397	20240419	130600	428100300	17800	17800	17800	17800	1
398	20240419	130500	428082500	17800	17800	17800	17800	0
399	20240419	130400	428082500	17800	17800	17800	17800	0
400	20240419	130300	428082500	17800	17790	17800	17790	149
401	20240419	130200	425430740	17790	17790	17790	17790	2
402	20240419	130100	425395160	17790	17780	17790	17780	11
403	20240419	130000	425199560	17760	17780	17780	17760	10
404	20240419	125900	425021800	17780	17780	17780	17780	6
405	20240419	125800	424915120	17740	17780	17780	17740	40
406	20240419	125700	424205400	17730	17730	17730	17730	6
407	20240419	125600	424099020	17780	17770	17780	17770	5
408	20240419	125500	424010130	17770	17770	17770	17770	19
409	20240419	125400	423672500	17770	17730	17770	17720	445
410	20240419	125300	415774990	17710	17730	17730	17710	45
411	20240419	125200	414977200	17730	17730	17730	17730	0
412	20240419	125100	414977200	17730	17730	17730	17730	1
413	20240419	125000	414959470	17730	17730	17730	17730	3
414	20240419	124900	414906280	17700	17700	17700	17700	0
415	20240419	124800	414906280	17700	17700	17700	17700	11
416	20240419	124700	414711580	17690	17690	17690	17690	0
417	20240419	124600	414711580	17690	17710	17710	17690	264
418	20240419	124500	410039670	17700	17700	17700	17700	0
419	20240419	124400	410039670	17700	17710	17720	17700	27
420	20240419	124300	409561330	17690	17690	17690	17690	3
421	20240419	124200	409508260	17700	17700	17700	17700	38
422	20240419	124100	408835660	17700	17700	17700	17700	94
423	20240419	124000	407171860	17700	17710	17710	17700	6
424	20240419	123900	407065630	17710	17710	17710	17710	2
425	20240419	123800	407030210	17710	17710	17710	17710	0
426	20240419	123700	407030210	17710	17710	17710	17710	3
427	20240419	123600	406977080	17700	17700	17700	17700	102
428	20240419	123500	405171680	17690	17690	17690	17690	43
429	20240419	123400	404411010	17690	17690	17690	17690	0
430	20240419	123300	404411010	17690	17690	17690	17690	10
431	20240419	123200	404234110	17660	17660	17660	17660	0
432	20240419	123100	404234110	17660	17660	17660	17660	0
433	20240419	123000	404234110	17660	17660	17660	17660	0
434	20240419	122900	404234110	17660	17660	17660	17660	0
435	20240419	122800	404234110	17660	17660	17660	17660	0
436	20240419	122700	404234110	17660	17660	17660	17660	0
437	20240419	122600	404234110	17660	17660	17660	17660	0
438	20240419	122500	404234110	17660	17660	17660	17660	0
439	20240419	122400	404234110	17660	17660	17660	17660	0
440	20240419	122300	404234110	17660	17660	17660	17660	0
441	20240419	122200	404234110	17660	17660	17660	17660	0
442	20240419	122100	404234110	17660	17680	17700	17660	148
443	20240419	122000	401614850	17670	17670	17670	17670	140
444	20240419	121900	399141050	17670	17670	17670	17670	10
445	20240419	121800	398964350	17670	17670	17670	17670	0
446	20240419	121700	398964350	17670	17670	17670	17670	0
447	20240419	121600	398964350	17670	17670	17670	17670	0
448	20240419	121500	398964350	17670	17670	17670	17670	2
449	20240419	121400	398929010	17670	17670	17670	17670	5
450	20240419	121300	398840660	17670	17670	17670	17670	0
451	20240419	121200	398840660	17670	17670	17670	17670	1
452	20240419	121100	398822990	17670	17670	17670	17670	0
453	20240419	121000	398822990	17670	17670	17670	17670	30
454	20240419	120900	398292890	17670	17670	17670	17670	1
455	20240419	120800	398275220	17670	17670	17670	17670	0
456	20240419	120700	398275220	17670	17670	17670	17670	1
457	20240419	120600	398257550	17700	17700	17700	17700	0
458	20240419	120500	398257550	17700	17700	17700	17700	10
459	20240419	120400	398080550	17700	17680	17700	17560	96
460	20240419	120300	396392810	17580	17560	17580	17560	244
461	20240419	120200	392103610	17590	17600	17600	17590	361
462	20240419	120100	385750160	17620	17620	17620	17620	9
463	20240419	120000	385591580	17620	17640	17640	17620	173
464	20240419	115900	382541930	17680	17680	17680	17680	1
465	20240419	115800	382524250	17680	17680	17680	17680	10
466	20240419	115700	382347450	17640	17640	17640	17640	9
467	20240419	115600	382188690	17690	17690	17690	17690	0
468	20240419	115500	382188690	17690	17690	17690	17690	1
469	20240419	115400	382171000	17690	17690	17690	17690	21
470	20240419	115300	381799510	17690	17690	17690	17690	63
471	20240419	115200	380685040	17620	17690	17690	17620	6
472	20240419	115100	380579250	17650	17620	17650	17620	194
473	20240419	115000	377160260	17620	17620	17620	17620	1
474	20240419	114900	377142640	17620	17550	17620	17550	12
475	20240419	114800	376931970	17620	17620	17620	17620	1
476	20240419	114700	376914350	17540	17540	17540	17540	0
477	20240419	114600	376914350	17540	17540	17540	17530	571
478	20240419	114500	366900110	17540	17560	17560	17540	224
479	20240419	114400	362968430	17560	17560	17560	17560	214
480	20240419	114300	359210590	17560	17570	17570	17560	280
481	20240419	114200	354291130	17570	17570	17570	17570	32
482	20240419	114100	353728890	17570	17600	17600	17570	232
483	20240419	114000	349651250	17620	17620	17620	17620	1
484	20240419	113900	349633630	17620	17590	17620	17570	264
485	20240419	113800	344992940	17580	17580	17580	17580	0
486	20240419	113700	344992940	17580	17580	17580	17580	0
487	20240419	113600	344992940	17580	17610	17610	17580	240
488	20240419	113500	340769470	17600	17600	17600	17600	34
489	20240419	113400	340171070	17600	17600	17600	17600	0
490	20240419	113300	340171070	17600	17600	17600	17600	131
491	20240419	113200	337865470	17610	17610	17610	17610	0
492	20240419	113100	337865470	17610	17610	17610	17610	0
493	20240419	113000	337865470	17610	17610	17610	17610	10
494	20240419	112900	337689370	17560	17560	17560	17560	4
495	20240419	112800	337619130	17560	17560	17560	17560	0
496	20240419	112700	337619130	17560	17570	17570	17560	90
497	20240419	112600	336038660	17560	17560	17560	17560	0
498	20240419	112500	336038660	17560	17570	17570	17560	1007
499	20240419	112400	318351280	17570	17570	17570	17570	20
500	20240419	112300	317999880	17570	17570	17570	17570	136
501	20240419	112200	315610360	17620	17620	17620	17620	0
502	20240419	112100	315610360	17620	17570	17620	17560	230
503	20240419	112000	311563690	17570	17570	17570	17570	220
504	20240419	111900	307698290	17570	17570	17570	17570	93
505	20240419	111800	306064280	17570	17570	17570	17570	135
506	20240419	111700	303692330	17570	17570	17570	17570	0
507	20240419	111600	303692330	17570	17570	17570	17560	642
508	20240419	111500	292412550	17570	17580	17580	17570	201
509	20240419	111400	288880580	17570	17620	17630	17570	882
510	20240419	111300	273354890	17630	17630	17630	17630	214
511	20240419	111200	269582070	17630	17650	17650	17630	229
512	20240419	111100	265542580	17650	17650	17650	17650	17
513	20240419	111000	265242530	17650	17650	17650	17650	22
514	20240419	110900	264854230	17650	17650	17650	17650	28
515	20240419	110800	264360030	17630	17630	17630	17630	0
516	20240419	110700	264360030	17630	17630	17630	17630	13
517	20240419	110600	264130840	17620	17630	17630	17620	177
518	20240419	110500	261011620	17630	17650	17650	17630	43
519	20240419	110400	260253070	17650	17650	17650	17650	29
520	20240419	110300	259741220	17650	17650	17650	17650	119
521	20240419	110200	257640870	17640	17650	17650	17640	240
522	20240419	110100	253406170	17640	17640	17640	17640	0
523	20240419	110000	253406170	17640	17640	17640	17640	0
524	20240419	105900	253406170	17640	17650	17650	17640	52
525	20240419	105800	252488420	17640	17670	17670	17640	9
526	20240419	105700	252329530	17680	17680	17680	17680	1
527	20240419	105600	252311850	17700	17720	17720	17700	72
528	20240419	105500	251037230	17730	17730	17730	17730	2
529	20240419	105400	251001770	17730	17770	17770	17730	183
530	20240419	105300	247753210	17760	17760	17760	17760	0
531	20240419	105200	247753210	17760	17760	17760	17760	0
532	20240419	105100	247753210	17760	17760	17760	17760	9
533	20240419	105000	247593370	17760	17760	17760	17760	25
534	20240419	104900	247149370	17760	17760	17760	17760	79
535	20240419	104800	245746330	17760	17760	17760	17760	42
536	20240419	104700	245000410	17760	17810	17880	17760	486
537	20240419	104600	236351680	17800	17830	17830	17800	331
538	20240419	104500	230455040	17890	17890	17890	17890	0
539	20240419	104400	230455040	17890	17890	17890	17890	0
540	20240419	104300	230455040	17890	17890	17890	17890	10
541	20240419	104200	230276140	17890	17890	17890	17890	60
542	20240419	104100	229202740	17890	17890	17890	17890	5
543	20240419	104000	229113290	17820	17820	17820	17820	11
544	20240419	103900	228917270	17820	17810	17820	17810	201
545	20240419	103800	225335460	17820	17810	17820	17810	11
546	20240419	103700	225139490	17810	17810	17810	17810	138
547	20240419	103600	222681710	17810	17810	17810	17810	2
548	20240419	103500	222646090	17810	17810	17810	17810	0
549	20240419	103400	222646090	17810	17810	17810	17810	114
550	20240419	103300	220615750	17810	17820	17820	17810	122
551	20240419	103200	218442010	17820	17830	17830	17820	54
552	20240419	103100	217479470	17830	17840	17840	17830	285
553	20240419	103000	212397740	17840	17850	17850	17840	292
554	20240419	102900	207185650	17860	17890	17890	17860	826
555	20240419	102800	192425420	17890	17890	17890	17890	0
556	20240419	102700	192425420	17890	17890	17890	17890	0
557	20240419	102600	192425420	17890	17890	17890	17890	2
558	20240419	102500	192389640	17890	17890	17890	17890	0
559	20240419	102400	192389640	17890	17880	17890	17880	164
560	20240419	102300	189457140	17880	17880	17880	17880	1
561	20240419	102200	189439260	17870	17880	17880	17870	212
562	20240419	102100	185649020	17890	17900	17900	17890	730
563	20240419	102000	172583550	17920	17920	17920	17920	143
564	20240419	101900	170020990	17920	17920	17920	17920	200
565	20240419	101800	166436990	17920	17910	17920	17900	744
566	20240419	101700	153117360	17920	17920	17920	17920	0
567	20240419	101600	153117360	17920	17920	17920	17910	260
568	20240419	101500	148458260	17930	17930	17930	17930	10
569	20240419	101400	148278960	17940	17950	17950	17940	118
570	20240419	101300	146161230	17950	17950	17950	17950	100
571	20240419	101200	144366230	17950	17950	17950	17950	4
572	20240419	101100	144294430	17950	17950	17950	17950	1
573	20240419	101000	144276480	17920	17920	17920	17920	5
574	20240419	100900	144186880	17920	17940	17950	17920	212
575	20240419	100800	140382440	17920	17920	17920	17920	0
576	20240419	100700	140382440	17920	17950	17950	17920	133
577	20240419	100600	137996080	17950	17950	17950	17950	23
578	20240419	100500	137583230	17950	17950	17950	17950	2
579	20240419	100400	137547330	17950	17950	17950	17950	11
580	20240419	100300	137349880	17950	17950	17950	17950	0
581	20240419	100200	137349880	17950	17950	17950	17950	1
582	20240419	100100	137331930	17950	17950	17950	17950	0
583	20240419	100000	137331930	17950	17950	17950	17950	1
584	20240419	095900	137313980	17950	17950	17950	17950	6
585	20240419	095800	137206280	17950	17950	17950	17950	13
586	20240419	095700	136972930	17910	17910	17910	17910	0
587	20240419	095600	136972930	17910	17910	17910	17910	0
588	20240419	095500	136972930	17910	17950	17950	17910	4
589	20240419	095400	136901170	17940	17940	17940	17940	2
590	20240419	095300	136865290	17940	17940	17940	17940	5
591	20240419	095200	136775590	17900	17900	17900	17900	0
592	20240419	095100	136775590	17900	17900	17900	17900	19
593	20240419	095000	136435490	17920	17920	17920	17920	8
594	20240419	094900	136292130	17880	17880	17880	17880	2
595	20240419	094800	136256370	17880	17880	17880	17880	1
596	20240419	094700	136238490	17860	17910	17910	17860	1053
597	20240419	094600	117390510	17910	17910	17910	17910	0
598	20240419	094500	117390510	17910	17930	17940	17910	553
599	20240419	094400	107478260	17930	17930	17930	17930	1
600	20240419	094300	107460330	17920	17920	17920	17920	3
601	20240419	094200	107406570	17930	17930	17930	17930	1
602	20240419	094100	107388640	17920	17930	17930	17920	62
603	20240419	094000	106277010	17920	17930	17930	17920	37
604	20240419	093900	105613620	17930	17930	17930	17930	0
605	20240419	093800	105613620	17930	17930	17930	17930	158
606	20240419	093700	102780680	17940	17940	17940	17940	1
607	20240419	093600	102762740	17940	17940	17940	17940	1
608	20240419	093500	102744800	17930	17930	17930	17930	1
609	20240419	093400	102726870	17930	17940	17940	17930	21
610	20240419	093300	102350140	17940	17940	17940	17940	2
611	20240419	093200	102314260	17940	17940	17940	17940	0
612	20240419	093100	102314260	17940	17940	17940	17940	5
613	20240419	093000	102224560	17940	17960	17960	17940	23
614	20240419	092900	101811520	17960	17930	17960	17920	150
615	20240419	092800	99122160	17930	17940	17940	17930	169
616	20240419	092700	96090370	17960	17960	17960	17960	0
617	20240419	092600	96090370	17960	17960	17960	17960	0
618	20240419	092500	96090370	17960	17960	17960	17960	1
619	20240419	092400	96072410	17940	17940	17940	17940	1
620	20240419	092300	96054470	17940	17940	17940	17940	0
621	20240419	092200	96054470	17940	17960	17960	17940	248
622	20240419	092100	91601640	17960	17990	17990	17960	35
623	20240419	092000	90972330	18000	17980	18000	17980	77
624	20240419	091900	89587540	17990	17980	17990	17980	30
625	20240419	091800	89048060	17960	17970	17980	17960	233
626	20240419	091700	84859050	17970	17970	17970	17970	2
627	20240419	091600	84823110	17970	17970	17970	17970	7
628	20240419	091500	84697320	17960	17960	17960	17960	53
629	20240419	091400	83745440	17960	17960	17960	17960	55
630	20240419	091300	82757640	17970	17970	17970	17960	235
631	20240419	091200	78536700	17980	17980	17980	17980	1
632	20240419	091100	78518720	17960	17960	17960	17960	0
633	20240419	091000	78518720	17960	17980	18050	17960	210
634	20240419	090900	74744730	17980	18000	18000	17970	310
635	20240419	090800	69165470	18000	18000	18000	18000	3
636	20240419	090700	69111470	18000	17990	18100	17990	625
637	20240419	090600	57811200	18000	18000	18000	18000	1
638	20240419	090500	57793200	18000	18000	18000	18000	1
639	20240419	090400	57775200	17930	17930	17930	17930	0
640	20240419	090300	57775200	17930	17910	17930	17910	726
641	20240419	090200	44764120	17930	17940	17940	17930	900
642	20240419	090100	28618360	17940	17940	17940	17940	0
643	20240419	090000	28618360	17940	18100	18100	17940	1585