KissMeData/285490/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	203500	1508295280	18500	18500	18500	18500	1490
3	20240417	203400	1508295280	18500	18500	18500	18500	0
4	20240417	203300	1508295280	18500	18500	18500	18500	0
5	20240417	203200	1508295280	18500	18500	18500	18500	0
6	20240417	203100	1508295280	18500	18500	18500	18500	0
7	20240417	203000	1508295280	18500	18500	18500	18500	0
8	20240417	202900	1508295280	18500	18500	18500	18500	0
9	20240417	202800	1508295280	18500	18500	18500	18500	0
10	20240417	202700	1508295280	18500	18500	18500	18500	0
11	20240417	202600	1508295280	18500	18500	18500	18500	0
12	20240417	202500	1508295280	18500	18500	18500	18500	0
13	20240417	202400	1508295280	18500	18500	18500	18500	0
14	20240417	202300	1508295280	18500	18500	18500	18500	0
15	20240417	202200	1508295280	18500	18500	18500	18500	0
16	20240417	202100	1508295280	18500	18500	18500	18500	0
17	20240417	202000	1508295280	18500	18500	18500	18500	0
18	20240417	201900	1508295280	18500	18500	18500	18500	0
19	20240417	201800	1508295280	18500	18500	18500	18500	0
20	20240417	201700	1508295280	18500	18500	18500	18500	0
21	20240417	201600	1508295280	18500	18500	18500	18500	0
22	20240417	201500	1508295280	18500	18500	18500	18500	0
23	20240417	201400	1508295280	18500	18500	18500	18500	0
24	20240417	201300	1508295280	18500	18500	18500	18500	0
25	20240417	201200	1508295280	18500	18500	18500	18500	0
26	20240417	201100	1508295280	18500	18500	18500	18500	0
27	20240417	201000	1508295280	18500	18500	18500	18500	0
28	20240417	200900	1508295280	18500	18500	18500	18500	0
29	20240417	200800	1508295280	18500	18500	18500	18500	0
30	20240417	200700	1508295280	18500	18500	18500	18500	0
31	20240417	200600	1508295280	18500	18500	18500	18500	0
32	20240417	200500	1508295280	18500	18500	18500	18500	1490
33	20240417	200400	1508295280	18500	18500	18500	18500	0
34	20240417	200300	1508295280	18500	18500	18500	18500	0
35	20240417	200200	1508295280	18500	18500	18500	18500	0
36	20240417	200100	1508295280	18500	18500	18500	18500	0
37	20240417	200000	1508295280	18500	18500	18500	18500	0
38	20240417	195900	1508295280	18500	18500	18500	18500	0
39	20240417	195800	1508295280	18500	18500	18500	18500	0
40	20240417	195700	1508295280	18500	18500	18500	18500	0
41	20240417	195600	1508295280	18500	18500	18500	18500	0
42	20240417	195500	1508295280	18500	18500	18500	18500	0
43	20240417	195400	1508295280	18500	18500	18500	18500	0
44	20240417	195300	1508295280	18500	18500	18500	18500	0
45	20240417	195200	1508295280	18500	18500	18500	18500	0
46	20240417	195100	1508295280	18500	18500	18500	18500	0
47	20240417	195000	1508295280	18500	18500	18500	18500	0
48	20240417	194900	1508295280	18500	18500	18500	18500	0
49	20240417	194800	1508295280	18500	18500	18500	18500	0
50	20240417	194700	1508295280	18500	18500	18500	18500	0
51	20240417	194600	1508295280	18500	18500	18500	18500	0
52	20240417	194500	1508295280	18500	18500	18500	18500	0
53	20240417	194400	1508295280	18500	18500	18500	18500	0
54	20240417	194300	1508295280	18500	18500	18500	18500	0
55	20240417	194200	1508295280	18500	18500	18500	18500	0
56	20240417	194100	1508295280	18500	18500	18500	18500	0
57	20240417	194000	1508295280	18500	18500	18500	18500	0
58	20240417	193900	1508295280	18500	18500	18500	18500	0
59	20240417	193800	1508295280	18500	18500	18500	18500	0
60	20240417	193700	1508295280	18500	18500	18500	18500	0
61	20240417	193600	1508295280	18500	18500	18500	18500	0
62	20240417	193500	1508295280	18500	18500	18500	18500	1490
63	20240417	193400	1508295280	18500	18500	18500	18500	0
64	20240417	193300	1508295280	18500	18500	18500	18500	0
65	20240417	193200	1508295280	18500	18500	18500	18500	0
66	20240417	193100	1508295280	18500	18500	18500	18500	0
67	20240417	193000	1508295280	18500	18500	18500	18500	0
68	20240417	192900	1508295280	18500	18500	18500	18500	0
69	20240417	192800	1508295280	18500	18500	18500	18500	0
70	20240417	192700	1508295280	18500	18500	18500	18500	0
71	20240417	192600	1508295280	18500	18500	18500	18500	0
72	20240417	192500	1508295280	18500	18500	18500	18500	0
73	20240417	192400	1508295280	18500	18500	18500	18500	0
74	20240417	192300	1508295280	18500	18500	18500	18500	0
75	20240417	192200	1508295280	18500	18500	18500	18500	0
76	20240417	192100	1508295280	18500	18500	18500	18500	0
77	20240417	192000	1508295280	18500	18500	18500	18500	0
78	20240417	191900	1508295280	18500	18500	18500	18500	0
79	20240417	191800	1508295280	18500	18500	18500	18500	0
80	20240417	191700	1508295280	18500	18500	18500	18500	0
81	20240417	191600	1508295280	18500	18500	18500	18500	0
82	20240417	191500	1508295280	18500	18500	18500	18500	0
83	20240417	191400	1508295280	18500	18500	18500	18500	0
84	20240417	191300	1508295280	18500	18500	18500	18500	0
85	20240417	191200	1508295280	18500	18500	18500	18500	0
86	20240417	191100	1508295280	18500	18500	18500	18500	0
87	20240417	191000	1508295280	18500	18500	18500	18500	0
88	20240417	190900	1508295280	18500	18500	18500	18500	0
89	20240417	190800	1508295280	18500	18500	18500	18500	0
90	20240417	190700	1508295280	18500	18500	18500	18500	0
91	20240417	190600	1508295280	18500	18500	18500	18500	0
92	20240417	190500	1508295280	18500	18500	18500	18500	1490
93	20240417	190400	1508295280	18500	18500	18500	18500	0
94	20240417	190300	1508295280	18500	18500	18500	18500	0
95	20240417	190200	1508295280	18500	18500	18500	18500	0
96	20240417	190100	1508295280	18500	18500	18500	18500	0
97	20240417	190000	1508295280	18500	18500	18500	18500	0
98	20240417	185900	1508295280	18500	18500	18500	18500	0
99	20240417	185800	1508295280	18500	18500	18500	18500	0
100	20240417	185700	1508295280	18500	18500	18500	18500	0
101	20240417	185600	1508295280	18500	18500	18500	18500	0
102	20240417	185500	1508295280	18500	18500	18500	18500	0
103	20240417	185400	1508295280	18500	18500	18500	18500	0
104	20240417	185300	1508295280	18500	18500	18500	18500	0
105	20240417	185200	1508295280	18500	18500	18500	18500	0
106	20240417	185100	1508295280	18500	18500	18500	18500	0
107	20240417	185000	1508295280	18500	18500	18500	18500	0
108	20240417	184900	1508295280	18500	18500	18500	18500	0
109	20240417	184800	1508295280	18500	18500	18500	18500	0
110	20240417	184700	1508295280	18500	18500	18500	18500	0
111	20240417	184600	1508295280	18500	18500	18500	18500	0
112	20240417	184500	1508295280	18500	18500	18500	18500	0
113	20240417	184400	1508295280	18500	18500	18500	18500	0
114	20240417	184300	1508295280	18500	18500	18500	18500	0
115	20240417	184200	1508295280	18500	18500	18500	18500	0
116	20240417	184100	1508295280	18500	18500	18500	18500	0
117	20240417	184000	1508295280	18500	18500	18500	18500	0
118	20240417	183900	1508295280	18500	18500	18500	18500	0
119	20240417	183800	1508295280	18500	18500	18500	18500	0
120	20240417	183700	1508295280	18500	18500	18500	18500	0
121	20240417	183600	1508295280	18500	18500	18500	18500	0
122	20240417	183500	1508295280	18500	18500	18500	18500	1490
123	20240417	183400	1508295280	18500	18500	18500	18500	0
124	20240417	183300	1508295280	18500	18500	18500	18500	0
125	20240417	183200	1508295280	18500	18500	18500	18500	0
126	20240417	183100	1508295280	18500	18500	18500	18500	0
127	20240417	183000	1508295280	18500	18500	18500	18500	0
128	20240417	182900	1508295280	18500	18500	18500	18500	0
129	20240417	182800	1508295280	18500	18500	18500	18500	0
130	20240417	182700	1508295280	18500	18500	18500	18500	0
131	20240417	182600	1508295280	18500	18500	18500	18500	0
132	20240417	182500	1508295280	18500	18500	18500	18500	0
133	20240417	182400	1508295280	18500	18500	18500	18500	0
134	20240417	182300	1508295280	18500	18500	18500	18500	0
135	20240417	182200	1508295280	18500	18500	18500	18500	0
136	20240417	182100	1508295280	18500	18500	18500	18500	0
137	20240417	182000	1508295280	18500	18500	18500	18500	0
138	20240417	181900	1508295280	18500	18500	18500	18500	0
139	20240417	181800	1508295280	18500	18500	18500	18500	0
140	20240417	181700	1508295280	18500	18500	18500	18500	0
141	20240417	181600	1508295280	18500	18500	18500	18500	0
142	20240417	181500	1508295280	18500	18500	18500	18500	0
143	20240417	181400	1508295280	18500	18500	18500	18500	0
144	20240417	181300	1508295280	18500	18500	18500	18500	0
145	20240417	181200	1508295280	18500	18500	18500	18500	0
146	20240417	181100	1508295280	18500	18500	18500	18500	0
147	20240417	181000	1508295280	18500	18500	18500	18500	0
148	20240417	180900	1508295280	18500	18500	18500	18500	0
149	20240417	180800	1508295280	18500	18500	18500	18500	0
150	20240417	180700	1508295280	18500	18500	18500	18500	0
151	20240417	180600	1508295280	18500	18500	18500	18500	0
152	20240417	180500	1508295280	18500	18500	18500	18500	1490
153	20240417	180400	1508295280	18500	18500	18500	18500	0
154	20240417	180300	1508295280	18500	18500	18500	18500	0
155	20240417	180200	1508295280	18500	18500	18500	18500	0
156	20240417	180100	1508295280	18500	18500	18500	18500	0
157	20240417	180000	1508295280	18500	18500	18500	18500	0
158	20240417	175900	1508295280	18500	18500	18500	18500	0
159	20240417	175800	1508295280	18500	18500	18500	18500	0
160	20240417	175700	1508295280	18500	18500	18500	18500	0
161	20240417	175600	1508295280	18500	18500	18500	18500	0
162	20240417	175500	1508295280	18500	18500	18500	18500	0
163	20240417	175400	1508295280	18500	18500	18500	18500	0
164	20240417	175300	1508295280	18500	18500	18500	18500	0
165	20240417	175200	1508295280	18500	18500	18500	18500	0
166	20240417	175100	1508295280	18500	18500	18500	18500	0
167	20240417	175000	1508295280	18500	18500	18500	18500	0
168	20240417	174900	1508295280	18500	18500	18500	18500	0
169	20240417	174800	1508295280	18500	18500	18500	18500	0
170	20240417	174700	1508295280	18500	18500	18500	18500	0
171	20240417	174600	1508295280	18500	18500	18500	18500	0
172	20240417	174500	1508295280	18500	18500	18500	18500	0
173	20240417	174400	1508295280	18500	18500	18500	18500	0
174	20240417	174300	1508295280	18500	18500	18500	18500	0
175	20240417	174200	1508295280	18500	18500	18500	18500	0
176	20240417	174100	1508295280	18500	18500	18500	18500	0
177	20240417	174000	1508295280	18500	18500	18500	18500	0
178	20240417	173900	1508295280	18500	18500	18500	18500	0
179	20240417	173800	1508295280	18500	18500	18500	18500	0
180	20240417	173700	1508295280	18500	18500	18500	18500	0
181	20240417	173600	1508295280	18500	18500	18500	18500	0
182	20240417	173500	1508295280	18500	18500	18500	18500	1490
183	20240417	173400	1508295280	18500	18500	18500	18500	0
184	20240417	173300	1508295280	18500	18500	18500	18500	0
185	20240417	173200	1508295280	18500	18500	18500	18500	0
186	20240417	173100	1508295280	18500	18500	18500	18500	0
187	20240417	173000	1508295280	18500	18500	18500	18500	0
188	20240417	172900	1508295280	18500	18500	18500	18500	0
189	20240417	172800	1508295280	18500	18500	18500	18500	0
190	20240417	172700	1508295280	18500	18500	18500	18500	0
191	20240417	172600	1508295280	18500	18500	18500	18500	0
192	20240417	172500	1508295280	18500	18500	18500	18500	0
193	20240417	172400	1508295280	18500	18500	18500	18500	0
194	20240417	172300	1508295280	18500	18500	18500	18500	0
195	20240417	172200	1508295280	18500	18500	18500	18500	0
196	20240417	172100	1508295280	18500	18500	18500	18500	0
197	20240417	172000	1508295280	18500	18500	18500	18500	0
198	20240417	171900	1508295280	18500	18500	18500	18500	0
199	20240417	171800	1508295280	18500	18500	18500	18500	0
200	20240417	171700	1508295280	18500	18500	18500	18500	0
201	20240417	171600	1508295280	18500	18500	18500	18500	0
202	20240417	171500	1508295280	18500	18500	18500	18500	0
203	20240417	171400	1508295280	18500	18500	18500	18500	0
204	20240417	171300	1508295280	18500	18500	18500	18500	0
205	20240417	171200	1508295280	18500	18500	18500	18500	0
206	20240417	171100	1508295280	18500	18500	18500	18500	0
207	20240417	171000	1508295280	18500	18500	18500	18500	0
208	20240417	170900	1508295280	18500	18500	18500	18500	0
209	20240417	170800	1508295280	18500	18500	18500	18500	0
210	20240417	170700	1508295280	18500	18500	18500	18500	0
211	20240417	170600	1508295280	18500	18500	18500	18500	0
212	20240417	170500	1508295280	18500	18500	18500	18500	1490
213	20240417	170400	1508295280	18500	18500	18500	18500	0
214	20240417	170300	1508295280	18500	18500	18500	18500	0
215	20240417	170200	1508295280	18500	18500	18500	18500	0
216	20240417	170100	1508295280	18500	18500	18500	18500	0
217	20240417	170000	1508295280	18500	18500	18500	18500	0
218	20240417	165900	1508295280	18500	18500	18500	18500	0
219	20240417	165800	1508295280	18500	18500	18500	18500	0
220	20240417	165700	1508295280	18500	18500	18500	18500	0
221	20240417	165600	1508295280	18500	18500	18500	18500	0
222	20240417	165500	1508295280	18500	18500	18500	18500	0
223	20240417	165400	1508295280	18500	18500	18500	18500	0
224	20240417	165300	1508295280	18500	18500	18500	18500	0
225	20240417	165200	1508295280	18500	18500	18500	18500	0
226	20240417	165100	1508295280	18500	18500	18500	18500	0
227	20240417	165000	1508295280	18500	18500	18500	18500	0
228	20240417	164900	1508295280	18500	18500	18500	18500	0
229	20240417	164800	1508295280	18500	18500	18500	18500	0
230	20240417	164700	1508295280	18500	18500	18500	18500	0
231	20240417	164600	1508295280	18500	18500	18500	18500	0
232	20240417	164500	1508295280	18500	18500	18500	18500	0
233	20240417	164400	1508295280	18500	18500	18500	18500	0
234	20240417	164300	1508295280	18500	18500	18500	18500	0
235	20240417	164200	1508295280	18500	18500	18500	18500	0
236	20240417	164100	1508295280	18500	18500	18500	18500	0
237	20240417	164000	1508295280	18500	18500	18500	18500	0
238	20240417	163900	1508295280	18500	18500	18500	18500	0
239	20240417	163800	1508295280	18500	18500	18500	18500	0
240	20240417	163700	1508295280	18500	18500	18500	18500	0
241	20240417	163600	1508295280	18500	18500	18500	18500	0
242	20240417	163500	1508295280	18500	18500	18500	18500	1490
243	20240417	163400	1508295280	18500	18500	18500	18500	0
244	20240417	163300	1508295280	18500	18500	18500	18500	0
245	20240417	163200	1508295280	18500	18500	18500	18500	0
246	20240417	163100	1508295280	18500	18500	18500	18500	0
247	20240417	163000	1508295280	18500	18500	18500	18500	0
248	20240417	162900	1508295280	18500	18500	18500	18500	0
249	20240417	162800	1508295280	18500	18500	18500	18500	0
250	20240417	162700	1508295280	18500	18500	18500	18500	0
251	20240417	162600	1508295280	18500	18500	18500	18500	0
252	20240417	162500	1508295280	18500	18500	18500	18500	0
253	20240417	162400	1508295280	18500	18500	18500	18500	0
254	20240417	162300	1508295280	18500	18500	18500	18500	0
255	20240417	162200	1508295280	18500	18500	18500	18500	0
256	20240417	162100	1508295280	18500	18500	18500	18500	0
257	20240417	162000	1508295280	18500	18500	18500	18500	0
258	20240417	161900	1508295280	18500	18500	18500	18500	0
259	20240417	161800	1508295280	18500	18500	18500	18500	0
260	20240417	161700	1508295280	18500	18500	18500	18500	0
261	20240417	161600	1508295280	18500	18500	18500	18500	0
262	20240417	161500	1508295280	18500	18500	18500	18500	0
263	20240417	161400	1508295280	18500	18500	18500	18500	0
264	20240417	161300	1508295280	18500	18500	18500	18500	0
265	20240417	161200	1508295280	18500	18500	18500	18500	0
266	20240417	161100	1508295280	18500	18500	18500	18500	0
267	20240417	161000	1508295280	18500	18500	18500	18500	0
268	20240417	160900	1508295280	18500	18500	18500	18500	0
269	20240417	160800	1508295280	18500	18500	18500	18500	0
270	20240417	160700	1508295280	18500	18500	18500	18500	0
271	20240417	160600	1508295280	18500	18500	18500	18500	0
272	20240417	160500	1508295280	18500	18500	18500	18500	1490
273	20240417	160400	1508295280	18500	18500	18500	18500	0
274	20240417	160300	1508295280	18500	18500	18500	18500	0
275	20240417	160200	1508295280	18500	18500	18500	18500	0
276	20240417	160100	1508295280	18500	18500	18500	18500	0
277	20240417	160000	1508295280	18500	18500	18500	18500	0
278	20240417	155900	1508295280	18500	18500	18500	18500	0
279	20240417	155800	1508295280	18500	18500	18500	18500	0
280	20240417	155700	1508295280	18500	18500	18500	18500	0
281	20240417	155600	1508295280	18500	18500	18500	18500	0
282	20240417	155500	1508295280	18500	18500	18500	18500	0
283	20240417	155400	1508295280	18500	18500	18500	18500	0
284	20240417	155300	1508295280	18500	18500	18500	18500	0
285	20240417	155200	1508295280	18500	18500	18500	18500	0
286	20240417	155100	1508295280	18500	18500	18500	18500	0
287	20240417	155000	1508295280	18500	18500	18500	18500	0
288	20240417	154900	1508295280	18500	18500	18500	18500	0
289	20240417	154800	1508295280	18500	18500	18500	18500	0
290	20240417	154700	1508295280	18500	18500	18500	18500	0
291	20240417	154600	1508295280	18500	18500	18500	18500	0
292	20240417	154500	1508295280	18500	18500	18500	18500	0
293	20240417	154400	1508295280	18500	18500	18500	18500	0
294	20240417	154300	1508295280	18500	18500	18500	18500	0
295	20240417	154200	1508295280	18500	18500	18500	18500	0
296	20240417	154100	1508295280	18500	18500	18500	18500	0
297	20240417	154000	1508295280	18500	18500	18500	18500	0
298	20240417	153900	1508295280	18500	18500	18500	18500	0
299	20240417	153800	1508295280	18500	18500	18500	18500	0
300	20240417	153700	1508295280	18500	18500	18500	18500	0
301	20240417	153600	1508295280	18500	18500	18500	18500	0
302	20240417	153500	1508295280	18500	18500	18500	18500	1490
303	20240417	153400	1508295280	18500	18500	18500	18500	0
304	20240417	153300	1508295280	18500	18500	18500	18500	0
305	20240417	153200	1508295280	18500	18500	18500	18500	0
306	20240417	153100	1508295280	18500	18500	18500	18500	0
307	20240417	153000	1508295280	18500	18500	18500	18500	1490
308	20240417	152900	1480730280	18490	18490	18490	18490	0
309	20240417	152800	1480730280	18490	18490	18490	18490	0
310	20240417	152700	1480730280	18490	18490	18490	18490	0
311	20240417	152600	1480730280	18490	18490	18490	18490	0
312	20240417	152500	1480730280	18490	18490	18490	18490	0
313	20240417	152400	1480730280	18490	18490	18490	18490	0
314	20240417	152300	1480730280	18490	18490	18490	18490	0
315	20240417	152200	1480730280	18490	18490	18490	18490	0
316	20240417	152100	1480730280	18490	18490	18490	18490	0
317	20240417	152000	1480730280	18490	18490	18490	18490	0
318	20240417	151900	1480730280	18490	18500	18510	18410	249
319	20240417	151800	1476126100	18490	18500	18500	18400	252
320	20240417	151700	1471479230	18420	18410	18490	18410	42
321	20240417	151600	1470704540	18410	18400	18490	18400	44
322	20240417	151500	1469893280	18400	18390	18490	18390	17
323	20240417	151400	1469580410	18390	18400	18400	18380	118
324	20240417	151300	1467411330	18390	18440	18440	18390	94
325	20240417	151200	1465681280	18440	18490	18490	18440	687
326	20240417	151100	1452992740	18510	18510	18510	18510	4
327	20240417	151000	1452918700	18520	18520	18520	18520	10
328	20240417	150900	1452733500	18520	18590	18590	18500	715
329	20240417	150800	1439489870	18610	18550	18610	18540	284
330	20240417	150700	1434221460	18560	18550	18620	18550	65
331	20240417	150600	1433015140	18540	18570	18570	18540	1101
332	20240417	150500	1412577270	18570	18650	18650	18570	118
333	20240417	150400	1410378010	18650	18650	18650	18650	0
334	20240417	150300	1410378010	18650	18650	18650	18650	0
335	20240417	150200	1410378010	18650	18650	18650	18650	1
336	20240417	150100	1410359360	18570	18560	18570	18560	48
337	20240417	150000	1409468470	18560	18560	18560	18560	2
338	20240417	145900	1409431350	18570	18560	18570	18560	125
339	20240417	145800	1407110150	18570	18570	18700	18560	477
340	20240417	145700	1398245920	18570	18550	18570	18550	71
341	20240417	145600	1396927670	18560	18560	18560	18560	0
342	20240417	145500	1396927670	18560	18520	18560	18520	80
343	20240417	145400	1395445310	18520	18540	18540	18520	122
344	20240417	145300	1393184710	18560	18530	18560	18530	7
345	20240417	145200	1393054970	18520	18520	18520	18520	0
346	20240417	145100	1393054970	18520	18520	18520	18520	1
347	20240417	145000	1393036450	18560	18520	18560	18520	30
348	20240417	144900	1392480450	18530	18470	18530	18470	416
349	20240417	144800	1384784000	18470	18470	18480	18470	85
350	20240417	144700	1383213930	18470	18460	18480	18460	233
351	20240417	144600	1378910130	18460	18470	18470	18460	22
352	20240417	144500	1378503840	18470	18470	18470	18470	4
353	20240417	144400	1378429960	18490	18460	18500	18460	24
354	20240417	144300	1377986060	18460	18460	18460	18460	4
355	20240417	144200	1377912220	18460	18460	18460	18460	2
356	20240417	144100	1377875300	18510	18510	18510	18510	0
357	20240417	144000	1377875300	18510	18510	18510	18510	0
358	20240417	143900	1377875300	18510	18450	18510	18450	13
359	20240417	143800	1377635290	18450	18450	18450	18450	8
360	20240417	143700	1377487690	18450	18450	18450	18450	6
361	20240417	143600	1377376990	18450	18450	18460	18450	14
362	20240417	143500	1377118660	18450	18460	18460	18450	23
363	20240417	143400	1376694190	18460	18470	18470	18460	33
364	20240417	143300	1376084980	18460	18460	18460	18460	3
365	20240417	143200	1376029600	18460	18460	18460	18460	12
366	20240417	143100	1375808080	18450	18440	18450	18440	4
367	20240417	143000	1375734290	18520	18520	18520	18520	0
368	20240417	142900	1375734290	18520	18520	18520	18520	0
369	20240417	142800	1375734290	18520	18520	18520	18520	0
370	20240417	142700	1375734290	18520	18520	18520	18520	0
371	20240417	142600	1375734290	18520	18520	18520	18520	0
372	20240417	142500	1375734290	18520	18510	18520	18510	28
373	20240417	142400	1375215880	18570	18570	18570	18570	0
374	20240417	142300	1375215880	18570	18570	18570	18570	0
375	20240417	142200	1375215880	18570	18570	18570	18570	1
376	20240417	142100	1375197310	18430	18410	18430	18410	109
377	20240417	142000	1373190480	18410	18400	18410	18380	38
378	20240417	141900	1372491370	18400	18480	18480	18400	293
379	20240417	141800	1367083050	18480	18500	18500	18480	55
380	20240417	141700	1366065870	18500	18570	18570	18500	11
381	20240417	141600	1365862300	18570	18570	18570	18500	7
382	20240417	141500	1365732660	18500	18570	18570	18500	49
383	20240417	141400	1364825880	18500	18500	18500	18500	34
384	20240417	141300	1364196880	18500	18560	18560	18500	252
385	20240417	141200	1359522820	18560	18590	18590	18560	318
386	20240417	141100	1353613360	18590	18590	18590	18590	87
387	20240417	141000	1351996030	18590	18590	18590	18590	11
388	20240417	140900	1351791540	18590	18640	18640	18590	119
389	20240417	140800	1349575750	18640	18650	18680	18640	98
390	20240417	140700	1347748040	18650	18660	18690	18650	31
391	20240417	140600	1347169590	18660	18660	18660	18660	8
392	20240417	140500	1347020310	18660	18660	18660	18660	253
393	20240417	140400	1342299330	18660	18680	18680	18660	61
394	20240417	140300	1341160210	18680	18710	18710	18680	96
395	20240417	140200	1339364920	18740	18710	18740	18710	66
396	20240417	140100	1338128370	18680	18700	18700	18680	80
397	20240417	140000	1336633910	18710	18710	18710	18710	372
398	20240417	135900	1329673790	18710	18710	18710	18710	0
399	20240417	135800	1329673790	18710	18710	18710	18710	138
400	20240417	135700	1327091810	18710	18730	18740	18710	473
401	20240417	135600	1318235040	18720	18730	18740	18720	321
402	20240417	135500	1312221880	18720	18720	18730	18720	62
403	20240417	135400	1311061210	18720	18700	18750	18700	22
404	20240417	135300	1310649260	18700	18730	18730	18700	218
405	20240417	135200	1306572490	18730	18730	18730	18730	1
406	20240417	135100	1306553760	18750	18800	18800	18750	239
407	20240417	135000	1302069170	18840	18830	18860	18800	203
408	20240417	134900	1298250560	18840	18840	18840	18830	53
409	20240417	134800	1297252230	18840	18870	18870	18840	164
410	20240417	134700	1294158750	18860	18790	18870	18790	2238
411	20240417	134600	1252046330	18790	18740	18790	18710	1115
412	20240417	134500	1231137280	18760	18770	18770	18750	216
413	20240417	134400	1227085970	18770	18620	18770	18620	2626
414	20240417	134300	1177898550	18570	18450	18610	18450	645
415	20240417	134200	1165941560	18410	18410	18440	18410	171
416	20240417	134100	1162789530	18410	18410	18410	18410	0
417	20240417	134000	1162789530	18410	18410	18410	18410	0
418	20240417	133900	1162789530	18410	18330	18410	18330	417
419	20240417	133800	1155123560	18300	18280	18300	18280	86
420	20240417	133700	1153551310	18280	18280	18280	18280	0
421	20240417	133600	1153551310	18280	18250	18280	18250	128
422	20240417	133500	1151211890	18250	18240	18250	18240	120
423	20240417	133400	1149021960	18240	18250	18250	18240	125
424	20240417	133300	1146740720	18250	18250	18250	18250	12
425	20240417	133200	1146521720	18250	18250	18250	18250	4
426	20240417	133100	1146448720	18250	18250	18250	18250	4
427	20240417	133000	1146375720	18300	18250	18300	18250	33
428	20240417	132900	1145773420	18250	18250	18250	18250	3
429	20240417	132800	1145718670	18250	18250	18250	18250	3
430	20240417	132700	1145663920	18250	18250	18250	18250	3
431	20240417	132600	1145609170	18250	18250	18250	18250	11
432	20240417	132500	1145408420	18250	18250	18250	18250	8
433	20240417	132400	1145262420	18250	18250	18250	18250	2
434	20240417	132300	1145225920	18270	18250	18270	18250	74
435	20240417	132200	1143875240	18250	18250	18260	18250	53
436	20240417	132100	1142907540	18250	18250	18250	18250	10
437	20240417	132000	1142725040	18300	18290	18300	18230	198
438	20240417	131900	1139102510	18290	18290	18290	18290	11
439	20240417	131800	1138901320	18290	18300	18300	18290	15
440	20240417	131700	1138626890	18350	18350	18350	18350	0
441	20240417	131600	1138626890	18350	18340	18350	18340	53
442	20240417	131500	1137654410	18300	18320	18340	18300	78
443	20240417	131400	1136225020	18310	18300	18310	18290	91
444	20240417	131300	1134559940	18300	18260	18300	18260	2
445	20240417	131200	1134523380	18260	18210	18260	18210	15
446	20240417	131100	1134249990	18250	18250	18250	18250	0
447	20240417	131000	1134249990	18250	18250	18250	18250	1
448	20240417	130900	1134231740	18220	18210	18220	18210	100
449	20240417	130800	1132410490	18210	18200	18210	18200	125
450	20240417	130700	1130135240	18300	18300	18300	18300	0
451	20240417	130600	1130135240	18300	18300	18300	18300	0
452	20240417	130500	1130135240	18300	18180	18300	18180	28
453	20240417	130400	1129625260	18260	18260	18260	18260	0
454	20240417	130300	1129625260	18260	18260	18260	18260	0
455	20240417	130200	1129625260	18260	18150	18260	18150	222
456	20240417	130100	1125590340	18150	18080	18150	18080	54
457	20240417	130000	1124611020	18140	18060	18140	18060	162
458	20240417	125900	1121683440	18060	18070	18070	18060	98
459	20240417	125800	1119912630	18070	18060	18070	18060	9
460	20240417	125700	1119750020	18080	18080	18080	18080	4
461	20240417	125600	1119677700	18080	18080	18080	18080	11
462	20240417	125500	1119478820	18090	18080	18090	18080	23
463	20240417	125400	1119062850	18080	18030	18080	18030	225
464	20240417	125300	1114999140	18030	18030	18030	18030	1
465	20240417	125200	1114981110	18060	18050	18060	18050	5
466	20240417	125100	1114890840	18050	18070	18070	18050	23
467	20240417	125000	1114475390	18070	18070	18070	18070	6
468	20240417	124900	1114366970	18090	18070	18110	18070	203
469	20240417	124800	1110692700	18070	18120	18120	18070	5
470	20240417	124700	1110602250	18130	18110	18130	18010	523
471	20240417	124600	1101171930	18110	18150	18150	18110	134
472	20240417	124500	1098741680	18150	18180	18180	18150	347
473	20240417	124400	1092435080	18180	18180	18180	18180	36
474	20240417	124300	1091780600	18190	18190	18190	18190	5
475	20240417	124200	1091689650	18190	18190	18200	18190	7
476	20240417	124100	1091562300	18190	18190	18190	18190	4
477	20240417	124000	1091489540	18190	18190	18190	18190	3
478	20240417	123900	1091434970	18190	18190	18190	18190	15
479	20240417	123800	1091162120	18180	18190	18190	18180	6
480	20240417	123700	1091053030	18190	18180	18190	18180	7
481	20240417	123600	1090925740	18180	18180	18190	18180	45
482	20240417	123500	1090107590	18190	18250	18250	18190	55
483	20240417	123400	1089106680	18270	18270	18270	18270	4
484	20240417	123300	1089033600	18290	18200	18290	18200	21
485	20240417	123200	1088650970	18180	18200	18200	18180	368
486	20240417	123100	1081957380	18190	18250	18250	18190	22
487	20240417	123000	1081556610	18250	18250	18250	18250	78
488	20240417	122900	1080133110	18290	18270	18290	18260	37
489	20240417	122800	1079457120	18270	18280	18280	18270	202
490	20240417	122700	1075766470	18290	18290	18290	18290	0
491	20240417	122600	1075766470	18290	18290	18290	18290	6
492	20240417	122500	1075656730	18310	18290	18310	18290	10
493	20240417	122400	1075473710	18300	18300	18300	18300	217
494	20240417	122300	1071502610	18300	18300	18330	18300	164
495	20240417	122200	1068498410	18300	18300	18300	18300	81
496	20240417	122100	1067016110	18300	18360	18360	18300	96
497	20240417	122000	1065253970	18310	18310	18310	18310	0
498	20240417	121900	1065253970	18310	18310	18310	18310	0
499	20240417	121800	1065253970	18310	18310	18310	18310	6
500	20240417	121700	1065144110	18310	18310	18310	18310	3
501	20240417	121600	1065089180	18310	18310	18310	18310	6
502	20240417	121500	1064979320	18300	18290	18300	18290	6
503	20240417	121400	1064869550	18290	18290	18290	18290	3
504	20240417	121300	1064814680	18370	18290	18370	18290	23
505	20240417	121200	1064393390	18290	18280	18290	18280	9
506	20240417	121100	1064228840	18280	18320	18320	18280	335
507	20240417	121000	1058103310	18290	18310	18310	18290	28
508	20240417	120900	1057590930	18310	18390	18390	18310	352
509	20240417	120800	1051127200	18400	18400	18400	18400	0
510	20240417	120700	1051127200	18400	18400	18400	18400	1
511	20240417	120600	1051108800	18390	18390	18390	18390	0
512	20240417	120500	1051108800	18390	18390	18390	18390	4
513	20240417	120400	1051035240	18400	18400	18400	18400	2
514	20240417	120300	1050998440	18400	18400	18400	18400	21
515	20240417	120200	1050612040	18400	18410	18410	18400	2
516	20240417	120100	1050575230	18540	18540	18540	18540	0
517	20240417	120000	1050575230	18540	18540	18540	18540	1
518	20240417	115900	1050556690	18370	18370	18370	18370	0
519	20240417	115800	1050556690	18370	18390	18560	18370	179
520	20240417	115700	1047248760	18390	18380	18390	18380	5
521	20240417	115600	1047156850	18390	18400	18400	18390	8
522	20240417	115500	1047009720	18400	18400	18400	18400	19
523	20240417	115400	1046660120	18400	18400	18400	18400	13
524	20240417	115300	1046420920	18400	18400	18400	18400	3
525	20240417	115200	1046365720	18390	18410	18410	18390	83
526	20240417	115100	1044838240	18420	18440	18440	18420	93
527	20240417	115000	1043124830	18440	18440	18440	18440	272
528	20240417	114900	1038109150	18450	18460	18460	18450	87
529	20240417	114800	1036503990	18480	18470	18480	18470	560
530	20240417	114700	1026156650	18480	18530	18530	18480	57
531	20240417	114600	1025103240	18480	18540	18540	18480	100
532	20240417	114500	1023254090	18550	18550	18550	18550	1
533	20240417	114400	1023235540	18510	18530	18530	18510	385
534	20240417	114300	1016102830	18550	18550	18550	18550	10
535	20240417	114200	1015917330	18570	18570	18570	18570	0
536	20240417	114100	1015917330	18570	18570	18570	18570	4
537	20240417	114000	1015843050	18580	18530	18580	18530	62
538	20240417	113900	1014691600	18510	18510	18510	18510	0
539	20240417	113800	1014691600	18510	18470	18510	18470	73
540	20240417	113700	1013341740	18480	18480	18480	18480	0
541	20240417	113600	1013341740	18480	18450	18480	18450	305
542	20240417	113500	1007705490	18500	18500	18500	18500	4
543	20240417	113400	1007631490	18460	18460	18460	18460	58
544	20240417	113300	1006560810	18450	18450	18450	18450	0
545	20240417	113200	1006560810	18450	18450	18450	18450	78
546	20240417	113100	1005121710	18540	18540	18540	18540	0
547	20240417	113000	1005121710	18540	18540	18540	18540	0
548	20240417	112900	1005121710	18540	18540	18540	18540	200
549	20240417	112800	1001413710	18540	18540	18540	18540	32
550	20240417	112700	1000820430	18450	18450	18450	18450	0
551	20240417	112600	1000820430	18450	18460	18570	18450	89
552	20240417	112500	999176030	18510	18590	18590	18510	57
553	20240417	112400	998120480	18590	18510	18590	18440	251
554	20240417	112300	993473900	18500	18590	18620	18500	88
555	20240417	112200	991841030	18630	18620	18630	18600	493
556	20240417	112100	982662880	18620	18760	18760	18620	1287
557	20240417	112000	958542920	18750	18730	18750	18730	329
558	20240417	111900	952376840	18730	18700	18730	18690	848
559	20240417	111800	936513200	18690	18670	18690	18670	754
560	20240417	111700	922429830	18660	18650	18660	18650	186
561	20240417	111600	918960290	18600	18560	18660	18560	2459
562	20240417	111500	873242210	18580	18470	18580	18430	4588
563	20240417	111400	788261100	18480	18480	18480	18480	2
564	20240417	111300	788224140	18480	18480	18480	18480	75
565	20240417	111200	786838140	18480	18470	18480	18470	187
566	20240417	111100	783382650	18470	18480	18480	18470	42
567	20240417	111000	782606810	18480	18470	18480	18470	100
568	20240417	110900	780759610	18470	18470	18470	18470	100
569	20240417	110800	778912610	18470	18460	18470	18460	521
570	20240417	110700	769294750	18450	18390	18460	18390	628
571	20240417	110600	757708950	18390	18350	18420	18350	2921
572	20240417	110500	703955120	18340	18250	18340	18250	621
573	20240417	110400	692588670	18250	18310	18330	18250	282
574	20240417	110300	687439820	18310	18340	18340	18310	279
575	20240417	110200	682325650	18330	18310	18330	18310	270
576	20240417	110100	677377570	18310	18230	18310	18230	1736
577	20240417	110000	645649040	18240	18250	18250	18240	500
578	20240417	105900	636526040	18250	18240	18250	18240	2
579	20240417	105800	636489550	18150	18200	18210	18150	35
580	20240417	105700	635852780	18250	18250	18250	18250	0
581	20240417	105600	635852780	18250	18240	18250	18240	10
582	20240417	105500	635670350	18250	18250	18250	18240	30
583	20240417	105400	635122940	18250	18250	18260	18250	173
584	20240417	105300	631965140	18260	18250	18260	18250	258
585	20240417	105200	627255140	18230	18230	18230	18230	0
586	20240417	105100	627255140	18230	18230	18230	18220	438
587	20240417	105000	619271040	18200	18200	18230	18200	125
588	20240417	104900	616995730	18170	18140	18170	18140	1635
589	20240417	104800	587310890	18140	18140	18140	18140	1
590	20240417	104700	587292750	18140	18020	18140	18020	140
591	20240417	104600	584760620	18020	18090	18090	18020	1025
592	20240417	104500	566249910	18140	18130	18140	18130	320
593	20240417	104400	560446310	18140	18100	18140	18100	34
594	20240417	104300	559830640	18100	18100	18100	18100	32
595	20240417	104200	559251440	18070	18070	18070	18070	10
596	20240417	104100	559070740	18060	18060	18060	18060	0
597	20240417	104000	559070740	18060	18060	18060	18060	20
598	20240417	103900	558709540	18100	18090	18100	18090	101
599	20240417	103800	556881610	18060	18060	18060	18060	184
600	20240417	103700	553558570	18080	18080	18080	18080	0
601	20240417	103600	553558570	18080	18080	18080	18080	86
602	20240417	103500	552003690	18160	18040	18160	18040	251
603	20240417	103400	547465750	18030	18010	18030	18000	331
604	20240417	103300	541501260	18010	18000	18010	18000	651
605	20240417	103200	529777850	17990	17980	18010	17980	220
606	20240417	103100	525819640	17980	17970	17980	17940	62
607	20240417	103000	524705720	17960	17960	17960	17960	57
608	20240417	102900	523682000	18010	18010	18010	18010	0
609	20240417	102800	523682000	18010	18100	18100	17900	1904
610	20240417	102700	489444850	18100	18100	18100	18100	110
611	20240417	102600	487453850	18170	18170	18170	18170	0
612	20240417	102500	487453850	18170	18130	18170	18110	266
613	20240417	102400	482628590	18120	18130	18130	18120	92
614	20240417	102300	480961540	18140	18160	18160	18140	450
615	20240417	102200	472796930	18160	18170	18170	18160	178
616	20240417	102100	469564350	18150	18160	18160	18150	134
617	20240417	102000	467131420	18280	18200	18280	18170	384
618	20240417	101900	460144610	18270	18270	18270	18260	196
619	20240417	101800	456563750	18280	18140	18290	18060	914
620	20240417	101700	439932460	18140	18150	18150	18110	128
621	20240417	101600	437611940	18110	18100	18150	18100	713
622	20240417	101500	424698960	18100	18000	18100	17970	356
623	20240417	101400	418279000	18040	17970	18040	17970	17
624	20240417	101300	417973370	17960	18150	18150	17960	483
625	20240417	101200	409252840	18070	18500	18530	18060	962
626	20240417	101100	391644550	18500	17910	18500	17900	3327
627	20240417	101000	331112300	17900	18260	18260	17820	961
628	20240417	100900	313826220	18280	17930	18480	17930	6339
629	20240417	100800	199148960	17940	17750	17940	17750	102
630	20240417	100700	197322640	17740	17830	17830	17740	21
631	20240417	100600	196949400	17830	17940	17940	17830	346
632	20240417	100500	190768030	17930	17930	17930	17930	1
633	20240417	100400	190750100	17940	17960	17960	17940	43
634	20240417	100300	189978640	17970	17970	17970	17970	15
635	20240417	100200	189709090	17970	17980	17980	17970	4
636	20240417	100100	189637200	17980	17900	17980	17900	39
637	20240417	100000	188937120	17960	17930	17960	17900	390
638	20240417	095900	181938060	17930	17940	17940	17930	789
639	20240417	095800	167783780	17940	17940	17940	17940	1
640	20240417	095700	167765840	17940	17940	17940	17940	0
641	20240417	095600	167765840	17940	17940	17940	17940	50
642	20240417	095500	166868840	17940	17940	17940	17940	5
643	20240417	095400	166779140	17940	17940	17940	17940	0
644	20240417	095300	166779140	17940	17930	17940	17930	130
645	20240417	095200	164447240	17930	17930	17930	17930	21
646	20240417	095100	164070710	17940	17900	17940	17900	603
647	20240417	095000	153266700	17900	17880	17900	17880	294
648	20240417	094900	148007780	17880	17800	17880	17800	2857
649	20240417	094800	97057240	17720	17720	17720	17720	0
650	20240417	094700	97057240	17720	17720	17720	17720	0
651	20240417	094600	97057240	17720	17720	17720	17720	90
652	20240417	094500	95462440	17710	17710	17710	17710	0
653	20240417	094400	95462440	17710	17710	17710	17710	0
654	20240417	094300	95462440	17710	17710	17710	17710	0
655	20240417	094200	95462440	17710	17710	17710	17710	0
656	20240417	094100	95462440	17710	17710	17710	17710	0
657	20240417	094000	95462440	17710	17710	17710	17710	0
658	20240417	093900	95462440	17710	17710	17710	17710	0
659	20240417	093800	95462440	17710	17710	17710	17710	45
660	20240417	093700	94665490	17800	17800	17800	17800	179
661	20240417	093600	91479290	17800	17800	17800	17800	30
662	20240417	093500	90945290	17800	17800	17800	17800	100
663	20240417	093400	89165290	17800	17800	17800	17800	900
664	20240417	093300	73145290	17810	17810	17810	17810	0
665	20240417	093200	73145290	17810	17810	17810	17810	5
666	20240417	093100	73056240	17800	17720	17800	17720	400
667	20240417	093000	65967860	17720	17720	17720	17720	0
668	20240417	092900	65967860	17720	17800	17800	17720	10
669	20240417	092800	65790100	17800	17800	17800	17800	3
670	20240417	092700	65736700	17810	17810	17810	17810	1
671	20240417	092600	65718890	17720	17720	17720	17720	100
672	20240417	092500	63946890	17820	17820	17820	17820	1
673	20240417	092400	63929070	17720	17840	17840	17720	74
674	20240417	092300	62616750	17840	17840	17840	17840	0
675	20240417	092200	62616750	17840	17840	17840	17840	1
676	20240417	092100	62598910	17840	17840	17840	17840	0
677	20240417	092000	62598910	17840	17840	17840	17840	0
678	20240417	091900	62598910	17840	17850	17850	17830	37
679	20240417	091800	61938910	17840	17840	17840	17840	75
680	20240417	091700	60600910	17830	17830	17830	17830	4
681	20240417	091600	60529590	17840	17720	17840	17720	86
682	20240417	091500	58999080	17840	17840	17840	17840	1
683	20240417	091400	58981240	17840	17840	17840	17840	5
684	20240417	091300	58892040	17830	17830	17830	17830	1
685	20240417	091200	58874210	17840	17830	17840	17830	95
686	20240417	091100	57179850	17840	17810	17840	17810	20
687	20240417	091000	56823560	17810	17700	17810	17700	1093
688	20240417	090900	37443350	17690	17690	17690	17690	0
689	20240417	090800	37443350	17690	17690	17690	17690	7
690	20240417	090700	37319520	17690	17690	17690	17690	14
691	20240417	090600	37071860	17690	17700	17700	17690	3
692	20240417	090500	37018770	17700	17700	17700	17700	0
693	20240417	090400	37018770	17700	17700	17700	17700	367
694	20240417	090300	30522870	17700	17700	17700	17700	1
695	20240417	090200	30505170	17700	17700	17700	17700	15
696	20240417	090100	30239670	17710	17690	17710	17690	70
697	20240417	090000	29000890	17670	17540	17670	17540	1651