KissMeData/239890/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	202700	2035494890	15680	15680	15680	15680	1233
3	20240419	202600	2035494890	15680	15680	15680	15680	0
4	20240419	202500	2035494890	15680	15680	15680	15680	0
5	20240419	202400	2035494890	15680	15680	15680	15680	0
6	20240419	202300	2035494890	15680	15680	15680	15680	0
7	20240419	202200	2035494890	15680	15680	15680	15680	0
8	20240419	202100	2035494890	15680	15680	15680	15680	0
9	20240419	202000	2035494890	15680	15680	15680	15680	0
10	20240419	201900	2035494890	15680	15680	15680	15680	0
11	20240419	201800	2035494890	15680	15680	15680	15680	0
12	20240419	201700	2035494890	15680	15680	15680	15680	0
13	20240419	201600	2035494890	15680	15680	15680	15680	0
14	20240419	201500	2035494890	15680	15680	15680	15680	0
15	20240419	201400	2035494890	15680	15680	15680	15680	0
16	20240419	201300	2035494890	15680	15680	15680	15680	0
17	20240419	201200	2035494890	15680	15680	15680	15680	0
18	20240419	201100	2035494890	15680	15680	15680	15680	0
19	20240419	201000	2035494890	15680	15680	15680	15680	0
20	20240419	200900	2035494890	15680	15680	15680	15680	0
21	20240419	200800	2035494890	15680	15680	15680	15680	0
22	20240419	200700	2035494890	15680	15680	15680	15680	0
23	20240419	200600	2035494890	15680	15680	15680	15680	0
24	20240419	200500	2035494890	15680	15680	15680	15680	0
25	20240419	200400	2035494890	15680	15680	15680	15680	0
26	20240419	200300	2035494890	15680	15680	15680	15680	0
27	20240419	200200	2035494890	15680	15680	15680	15680	0
28	20240419	200100	2035494890	15680	15680	15680	15680	0
29	20240419	200000	2035494890	15680	15680	15680	15680	0
30	20240419	195900	2035494890	15680	15680	15680	15680	0
31	20240419	195800	2035494890	15680	15680	15680	15680	0
32	20240419	195700	2035494890	15680	15680	15680	15680	1233
33	20240419	195600	2035494890	15680	15680	15680	15680	0
34	20240419	195500	2035494890	15680	15680	15680	15680	0
35	20240419	195400	2035494890	15680	15680	15680	15680	0
36	20240419	195300	2035494890	15680	15680	15680	15680	0
37	20240419	195200	2035494890	15680	15680	15680	15680	0
38	20240419	195100	2035494890	15680	15680	15680	15680	0
39	20240419	195000	2035494890	15680	15680	15680	15680	0
40	20240419	194900	2035494890	15680	15680	15680	15680	0
41	20240419	194800	2035494890	15680	15680	15680	15680	0
42	20240419	194700	2035494890	15680	15680	15680	15680	0
43	20240419	194600	2035494890	15680	15680	15680	15680	0
44	20240419	194500	2035494890	15680	15680	15680	15680	0
45	20240419	194400	2035494890	15680	15680	15680	15680	0
46	20240419	194300	2035494890	15680	15680	15680	15680	0
47	20240419	194200	2035494890	15680	15680	15680	15680	0
48	20240419	194100	2035494890	15680	15680	15680	15680	0
49	20240419	194000	2035494890	15680	15680	15680	15680	0
50	20240419	193900	2035494890	15680	15680	15680	15680	0
51	20240419	193800	2035494890	15680	15680	15680	15680	0
52	20240419	193700	2035494890	15680	15680	15680	15680	0
53	20240419	193600	2035494890	15680	15680	15680	15680	0
54	20240419	193500	2035494890	15680	15680	15680	15680	0
55	20240419	193400	2035494890	15680	15680	15680	15680	0
56	20240419	193300	2035494890	15680	15680	15680	15680	0
57	20240419	193200	2035494890	15680	15680	15680	15680	0
58	20240419	193100	2035494890	15680	15680	15680	15680	0
59	20240419	193000	2035494890	15680	15680	15680	15680	0
60	20240419	192900	2035494890	15680	15680	15680	15680	0
61	20240419	192800	2035494890	15680	15680	15680	15680	0
62	20240419	192700	2035494890	15680	15680	15680	15680	1233
63	20240419	192600	2035494890	15680	15680	15680	15680	0
64	20240419	192500	2035494890	15680	15680	15680	15680	0
65	20240419	192400	2035494890	15680	15680	15680	15680	0
66	20240419	192300	2035494890	15680	15680	15680	15680	0
67	20240419	192200	2035494890	15680	15680	15680	15680	0
68	20240419	192100	2035494890	15680	15680	15680	15680	0
69	20240419	192000	2035494890	15680	15680	15680	15680	0
70	20240419	191900	2035494890	15680	15680	15680	15680	0
71	20240419	191800	2035494890	15680	15680	15680	15680	0
72	20240419	191700	2035494890	15680	15680	15680	15680	0
73	20240419	191600	2035494890	15680	15680	15680	15680	0
74	20240419	191500	2035494890	15680	15680	15680	15680	0
75	20240419	191400	2035494890	15680	15680	15680	15680	0
76	20240419	191300	2035494890	15680	15680	15680	15680	0
77	20240419	191200	2035494890	15680	15680	15680	15680	0
78	20240419	191100	2035494890	15680	15680	15680	15680	0
79	20240419	191000	2035494890	15680	15680	15680	15680	0
80	20240419	190900	2035494890	15680	15680	15680	15680	0
81	20240419	190800	2035494890	15680	15680	15680	15680	0
82	20240419	190700	2035494890	15680	15680	15680	15680	0
83	20240419	190600	2035494890	15680	15680	15680	15680	0
84	20240419	190500	2035494890	15680	15680	15680	15680	0
85	20240419	190400	2035494890	15680	15680	15680	15680	0
86	20240419	190300	2035494890	15680	15680	15680	15680	0
87	20240419	190200	2035494890	15680	15680	15680	15680	0
88	20240419	190100	2035494890	15680	15680	15680	15680	0
89	20240419	190000	2035494890	15680	15680	15680	15680	0
90	20240419	185900	2035494890	15680	15680	15680	15680	0
91	20240419	185800	2035494890	15680	15680	15680	15680	0
92	20240419	185700	2035494890	15680	15680	15680	15680	1233
93	20240419	185600	2035494890	15680	15680	15680	15680	0
94	20240419	185500	2035494890	15680	15680	15680	15680	0
95	20240419	185400	2035494890	15680	15680	15680	15680	0
96	20240419	185300	2035494890	15680	15680	15680	15680	0
97	20240419	185200	2035494890	15680	15680	15680	15680	0
98	20240419	185100	2035494890	15680	15680	15680	15680	0
99	20240419	185000	2035494890	15680	15680	15680	15680	0
100	20240419	184900	2035494890	15680	15680	15680	15680	0
101	20240419	184800	2035494890	15680	15680	15680	15680	0
102	20240419	184700	2035494890	15680	15680	15680	15680	0
103	20240419	184600	2035494890	15680	15680	15680	15680	0
104	20240419	184500	2035494890	15680	15680	15680	15680	0
105	20240419	184400	2035494890	15680	15680	15680	15680	0
106	20240419	184300	2035494890	15680	15680	15680	15680	0
107	20240419	184200	2035494890	15680	15680	15680	15680	0
108	20240419	184100	2035494890	15680	15680	15680	15680	0
109	20240419	184000	2035494890	15680	15680	15680	15680	0
110	20240419	183900	2035494890	15680	15680	15680	15680	0
111	20240419	183800	2035494890	15680	15680	15680	15680	0
112	20240419	183700	2035494890	15680	15680	15680	15680	0
113	20240419	183600	2035494890	15680	15680	15680	15680	0
114	20240419	183500	2035494890	15680	15680	15680	15680	0
115	20240419	183400	2035494890	15680	15680	15680	15680	0
116	20240419	183300	2035494890	15680	15680	15680	15680	0
117	20240419	183200	2035494890	15680	15680	15680	15680	0
118	20240419	183100	2035494890	15680	15680	15680	15680	0
119	20240419	183000	2035494890	15680	15680	15680	15680	0
120	20240419	182900	2035494890	15680	15680	15680	15680	0
121	20240419	182800	2035494890	15680	15680	15680	15680	0
122	20240419	182700	2035494890	15680	15680	15680	15680	1233
123	20240419	182600	2035494890	15680	15680	15680	15680	0
124	20240419	182500	2035494890	15680	15680	15680	15680	0
125	20240419	182400	2035494890	15680	15680	15680	15680	0
126	20240419	182300	2035494890	15680	15680	15680	15680	0
127	20240419	182200	2035494890	15680	15680	15680	15680	0
128	20240419	182100	2035494890	15680	15680	15680	15680	0
129	20240419	182000	2035494890	15680	15680	15680	15680	0
130	20240419	181900	2035494890	15680	15680	15680	15680	0
131	20240419	181800	2035494890	15680	15680	15680	15680	0
132	20240419	181700	2035494890	15680	15680	15680	15680	0
133	20240419	181600	2035494890	15680	15680	15680	15680	0
134	20240419	181500	2035494890	15680	15680	15680	15680	0
135	20240419	181400	2035494890	15680	15680	15680	15680	0
136	20240419	181300	2035494890	15680	15680	15680	15680	0
137	20240419	181200	2035494890	15680	15680	15680	15680	0
138	20240419	181100	2035494890	15680	15680	15680	15680	0
139	20240419	181000	2035494890	15680	15680	15680	15680	0
140	20240419	180900	2035494890	15680	15680	15680	15680	0
141	20240419	180800	2035494890	15680	15680	15680	15680	0
142	20240419	180700	2035494890	15680	15680	15680	15680	0
143	20240419	180600	2035494890	15680	15680	15680	15680	0
144	20240419	180500	2035494890	15680	15680	15680	15680	0
145	20240419	180400	2035494890	15680	15680	15680	15680	0
146	20240419	180300	2035494890	15680	15680	15680	15680	0
147	20240419	180200	2035494890	15680	15680	15680	15680	0
148	20240419	180100	2035494890	15680	15680	15680	15680	0
149	20240419	180000	2035494890	15680	15680	15680	15680	0
150	20240419	175900	2035494890	15680	15680	15680	15680	0
151	20240419	175800	2035494890	15680	15680	15680	15680	0
152	20240419	175700	2035494890	15680	15680	15680	15680	1233
153	20240419	175600	2035494890	15680	15680	15680	15680	0
154	20240419	175500	2035494890	15680	15680	15680	15680	0
155	20240419	175400	2035494890	15680	15680	15680	15680	0
156	20240419	175300	2035494890	15680	15680	15680	15680	0
157	20240419	175200	2035494890	15680	15680	15680	15680	0
158	20240419	175100	2035494890	15680	15680	15680	15680	0
159	20240419	175000	2035494890	15680	15680	15680	15680	0
160	20240419	174900	2035494890	15680	15680	15680	15680	0
161	20240419	174800	2035494890	15680	15680	15680	15680	0
162	20240419	174700	2035494890	15680	15680	15680	15680	0
163	20240419	174600	2035494890	15680	15680	15680	15680	0
164	20240419	174500	2035494890	15680	15680	15680	15680	0
165	20240419	174400	2035494890	15680	15680	15680	15680	0
166	20240419	174300	2035494890	15680	15680	15680	15680	0
167	20240419	174200	2035494890	15680	15680	15680	15680	0
168	20240419	174100	2035494890	15680	15680	15680	15680	0
169	20240419	174000	2035494890	15680	15680	15680	15680	0
170	20240419	173900	2035494890	15680	15680	15680	15680	0
171	20240419	173800	2035494890	15680	15680	15680	15680	0
172	20240419	173700	2035494890	15680	15680	15680	15680	0
173	20240419	173600	2035494890	15680	15680	15680	15680	0
174	20240419	173500	2035494890	15680	15680	15680	15680	0
175	20240419	173400	2035494890	15680	15680	15680	15680	0
176	20240419	173300	2035494890	15680	15680	15680	15680	0
177	20240419	173200	2035494890	15680	15680	15680	15680	0
178	20240419	173100	2035494890	15680	15680	15680	15680	0
179	20240419	173000	2035494890	15680	15680	15680	15680	0
180	20240419	172900	2035494890	15680	15680	15680	15680	0
181	20240419	172800	2035494890	15680	15680	15680	15680	0
182	20240419	172700	2035494890	15680	15680	15680	15680	1233
183	20240419	172600	2035494890	15680	15680	15680	15680	0
184	20240419	172500	2035494890	15680	15680	15680	15680	0
185	20240419	172400	2035494890	15680	15680	15680	15680	0
186	20240419	172300	2035494890	15680	15680	15680	15680	0
187	20240419	172200	2035494890	15680	15680	15680	15680	0
188	20240419	172100	2035494890	15680	15680	15680	15680	0
189	20240419	172000	2035494890	15680	15680	15680	15680	0
190	20240419	171900	2035494890	15680	15680	15680	15680	0
191	20240419	171800	2035494890	15680	15680	15680	15680	0
192	20240419	171700	2035494890	15680	15680	15680	15680	0
193	20240419	171600	2035494890	15680	15680	15680	15680	0
194	20240419	171500	2035494890	15680	15680	15680	15680	0
195	20240419	171400	2035494890	15680	15680	15680	15680	0
196	20240419	171300	2035494890	15680	15680	15680	15680	0
197	20240419	171200	2035494890	15680	15680	15680	15680	0
198	20240419	171100	2035494890	15680	15680	15680	15680	0
199	20240419	171000	2035494890	15680	15680	15680	15680	0
200	20240419	170900	2035494890	15680	15680	15680	15680	0
201	20240419	170800	2035494890	15680	15680	15680	15680	0
202	20240419	170700	2035494890	15680	15680	15680	15680	0
203	20240419	170600	2035494890	15680	15680	15680	15680	0
204	20240419	170500	2035494890	15680	15680	15680	15680	0
205	20240419	170400	2035494890	15680	15680	15680	15680	0
206	20240419	170300	2035494890	15680	15680	15680	15680	0
207	20240419	170200	2035494890	15680	15680	15680	15680	0
208	20240419	170100	2035494890	15680	15680	15680	15680	0
209	20240419	170000	2035494890	15680	15680	15680	15680	0
210	20240419	165900	2035494890	15680	15680	15680	15680	0
211	20240419	165800	2035494890	15680	15680	15680	15680	0
212	20240419	165700	2035494890	15680	15680	15680	15680	1233
213	20240419	165600	2035494890	15680	15680	15680	15680	0
214	20240419	165500	2035494890	15680	15680	15680	15680	0
215	20240419	165400	2035494890	15680	15680	15680	15680	0
216	20240419	165300	2035494890	15680	15680	15680	15680	0
217	20240419	165200	2035494890	15680	15680	15680	15680	0
218	20240419	165100	2035494890	15680	15680	15680	15680	0
219	20240419	165000	2035494890	15680	15680	15680	15680	0
220	20240419	164900	2035494890	15680	15680	15680	15680	0
221	20240419	164800	2035494890	15680	15680	15680	15680	0
222	20240419	164700	2035494890	15680	15680	15680	15680	0
223	20240419	164600	2035494890	15680	15680	15680	15680	0
224	20240419	164500	2035494890	15680	15680	15680	15680	0
225	20240419	164400	2035494890	15680	15680	15680	15680	0
226	20240419	164300	2035494890	15680	15680	15680	15680	0
227	20240419	164200	2035494890	15680	15680	15680	15680	0
228	20240419	164100	2035494890	15680	15680	15680	15680	0
229	20240419	164000	2035494890	15680	15680	15680	15680	0
230	20240419	163900	2035494890	15680	15680	15680	15680	0
231	20240419	163800	2035494890	15680	15680	15680	15680	0
232	20240419	163700	2035494890	15680	15680	15680	15680	0
233	20240419	163600	2035494890	15680	15680	15680	15680	0
234	20240419	163500	2035494890	15680	15680	15680	15680	0
235	20240419	163400	2035494890	15680	15680	15680	15680	0
236	20240419	163300	2035494890	15680	15680	15680	15680	0
237	20240419	163200	2035494890	15680	15680	15680	15680	0
238	20240419	163100	2035494890	15680	15680	15680	15680	0
239	20240419	163000	2035494890	15680	15680	15680	15680	0
240	20240419	162900	2035494890	15680	15680	15680	15680	0
241	20240419	162800	2035494890	15680	15680	15680	15680	0
242	20240419	162700	2035494890	15680	15680	15680	15680	1233
243	20240419	162600	2035494890	15680	15680	15680	15680	0
244	20240419	162500	2035494890	15680	15680	15680	15680	0
245	20240419	162400	2035494890	15680	15680	15680	15680	0
246	20240419	162300	2035494890	15680	15680	15680	15680	0
247	20240419	162200	2035494890	15680	15680	15680	15680	0
248	20240419	162100	2035494890	15680	15680	15680	15680	0
249	20240419	162000	2035494890	15680	15680	15680	15680	0
250	20240419	161900	2035494890	15680	15680	15680	15680	0
251	20240419	161800	2035494890	15680	15680	15680	15680	0
252	20240419	161700	2035494890	15680	15680	15680	15680	0
253	20240419	161600	2035494890	15680	15680	15680	15680	0
254	20240419	161500	2035494890	15680	15680	15680	15680	0
255	20240419	161400	2035494890	15680	15680	15680	15680	0
256	20240419	161300	2035494890	15680	15680	15680	15680	0
257	20240419	161200	2035494890	15680	15680	15680	15680	0
258	20240419	161100	2035494890	15680	15680	15680	15680	0
259	20240419	161000	2035494890	15680	15680	15680	15680	0
260	20240419	160900	2035494890	15680	15680	15680	15680	0
261	20240419	160800	2035494890	15680	15680	15680	15680	0
262	20240419	160700	2035494890	15680	15680	15680	15680	0
263	20240419	160600	2035494890	15680	15680	15680	15680	0
264	20240419	160500	2035494890	15680	15680	15680	15680	0
265	20240419	160400	2035494890	15680	15680	15680	15680	0
266	20240419	160300	2035494890	15680	15680	15680	15680	0
267	20240419	160200	2035494890	15680	15680	15680	15680	0
268	20240419	160100	2035494890	15680	15680	15680	15680	0
269	20240419	160000	2035494890	15680	15680	15680	15680	0
270	20240419	155900	2035494890	15680	15680	15680	15680	0
271	20240419	155800	2035494890	15680	15680	15680	15680	0
272	20240419	155700	2035494890	15680	15680	15680	15680	1233
273	20240419	155600	2035494890	15680	15680	15680	15680	0
274	20240419	155500	2035494890	15680	15680	15680	15680	0
275	20240419	155400	2035494890	15680	15680	15680	15680	0
276	20240419	155300	2035494890	15680	15680	15680	15680	0
277	20240419	155200	2035494890	15680	15680	15680	15680	0
278	20240419	155100	2035494890	15680	15680	15680	15680	0
279	20240419	155000	2035494890	15680	15680	15680	15680	0
280	20240419	154900	2035494890	15680	15680	15680	15680	0
281	20240419	154800	2035494890	15680	15680	15680	15680	0
282	20240419	154700	2035494890	15680	15680	15680	15680	0
283	20240419	154600	2035494890	15680	15680	15680	15680	0
284	20240419	154500	2035494890	15680	15680	15680	15680	0
285	20240419	154400	2035494890	15680	15680	15680	15680	0
286	20240419	154300	2035494890	15680	15680	15680	15680	0
287	20240419	154200	2035494890	15680	15680	15680	15680	0
288	20240419	154100	2035494890	15680	15680	15680	15680	0
289	20240419	154000	2035494890	15680	15680	15680	15680	0
290	20240419	153900	2035494890	15680	15680	15680	15680	0
291	20240419	153800	2035494890	15680	15680	15680	15680	0
292	20240419	153700	2035494890	15680	15680	15680	15680	0
293	20240419	153600	2035494890	15680	15680	15680	15680	0
294	20240419	153500	2035494890	15680	15680	15680	15680	0
295	20240419	153400	2035494890	15680	15680	15680	15680	0
296	20240419	153300	2035494890	15680	15680	15680	15680	0
297	20240419	153200	2035494890	15680	15680	15680	15680	0
298	20240419	153100	2035494890	15680	15680	15680	15680	0
299	20240419	153000	2035494890	15680	15680	15680	15680	1233
300	20240419	152900	2016161450	15700	15700	15700	15700	0
301	20240419	152800	2016161450	15700	15700	15700	15700	0
302	20240419	152700	2016161450	15700	15700	15700	15700	0
303	20240419	152600	2016161450	15700	15700	15700	15700	0
304	20240419	152500	2016161450	15700	15700	15700	15700	0
305	20240419	152400	2016161450	15700	15700	15700	15700	0
306	20240419	152300	2016161450	15700	15700	15700	15700	0
307	20240419	152200	2016161450	15700	15700	15700	15700	0
308	20240419	152100	2016161450	15700	15700	15700	15700	0
309	20240419	152000	2016161450	15700	15700	15700	15700	0
310	20240419	151900	2016161450	15700	15700	15700	15700	10
311	20240419	151800	2016004450	15700	15690	15700	15690	35
312	20240419	151700	2015454970	15700	15700	15700	15670	73
313	20240419	151600	2014309890	15650	15700	15700	15650	467
314	20240419	151500	2006998390	15700	15650	15700	15640	120
315	20240419	151400	2005116980	15680	15670	15680	15640	728
316	20240419	151300	1993729350	15680	15650	15700	15650	136
317	20240419	151200	1991596510	15700	15670	15700	15650	76
318	20240419	151100	1990405520	15700	15670	15700	15660	99
319	20240419	151000	1988853810	15700	15650	15700	15630	262
320	20240419	150900	1984750390	15650	15700	15700	15650	139
321	20240419	150800	1982572910	15700	15670	15700	15670	93
322	20240419	150700	1981113560	15700	15730	15730	15640	90
323	20240419	150600	1979702230	15730	15680	15730	15670	70
324	20240419	150500	1978604560	15730	15670	15730	15670	160
325	20240419	150400	1976091350	15730	15660	15730	15660	97
326	20240419	150300	1974569690	15650	15700	15700	15650	628
327	20240419	150200	1964726420	15700	15700	15730	15690	189
328	20240419	150100	1961757150	15700	15730	15730	15690	153
329	20240419	150000	1959353860	15700	15730	15730	15690	118
330	20240419	145900	1957499490	15680	15680	15730	15680	638
331	20240419	145800	1947488450	15680	15730	15730	15680	182
332	20240419	145700	1944630240	15730	15700	15730	15680	93
333	20240419	145600	1943170480	15700	15730	15730	15690	210
334	20240419	145500	1939871810	15700	15720	15730	15700	100
335	20240419	145400	1938300360	15700	15730	15730	15700	760
336	20240419	145300	1926365760	15730	15690	15730	15690	66
337	20240419	145200	1925328580	15700	15740	15740	15700	125
338	20240419	145100	1923363050	15740	15730	15740	15670	223
339	20240419	145000	1919861360	15730	15710	15730	15690	146
340	20240419	144900	1917567170	15730	15730	15730	15720	103
341	20240419	144800	1915947240	15710	15710	15730	15710	96
342	20240419	144700	1914438190	15720	15730	15730	15720	155
343	20240419	144600	1912001440	15730	15740	15740	15730	51
344	20240419	144500	1911198940	15740	15740	15750	15660	366
345	20240419	144400	1905452550	15750	15750	15750	15730	89
346	20240419	144300	1904051240	15740	15750	15760	15740	119
347	20240419	144200	1902176990	15760	15750	15760	15730	99
348	20240419	144100	1900618140	15740	15750	15760	15740	152
349	20240419	144000	1898224130	15760	15710	15760	15680	136
350	20240419	143900	1896089010	15710	15710	15770	15690	152
351	20240419	143800	1893700630	15770	15760	15770	15690	361
352	20240419	143700	1888020440	15780	15780	15780	15750	349
353	20240419	143600	1882516430	15780	15780	15780	15770	59
354	20240419	143500	1881585660	15780	15780	15780	15780	88
355	20240419	143400	1880197020	15780	15770	15780	15770	120
356	20240419	143300	1878303710	15780	15780	15780	15780	128
357	20240419	143200	1876283870	15780	15780	15780	15780	61
358	20240419	143100	1875321290	15770	15780	15780	15770	131
359	20240419	143000	1873254370	15780	15780	15780	15780	67
360	20240419	142900	1872197110	15780	15780	15780	15780	102
361	20240419	142800	1870587550	15770	15780	15780	15770	126
362	20240419	142700	1868600180	15780	15770	15780	15760	95
363	20240419	142600	1867101820	15770	15770	15780	15770	66
364	20240419	142500	1866060820	15770	15780	15780	15770	89
365	20240419	142400	1864656420	15770	15770	15780	15770	129
366	20240419	142300	1862621730	15780	15760	15780	15750	151
367	20240419	142200	1860240860	15780	15770	15780	15770	71
368	20240419	142100	1859121130	15780	15770	15780	15770	189
369	20240419	142000	1856139770	15780	15780	15780	15760	69
370	20240419	141900	1855051260	15770	15770	15780	15770	79
371	20240419	141800	1853805200	15780	15780	15780	15770	174
372	20240419	141700	1851060180	15770	15780	15780	15770	50
373	20240419	141600	1850271330	15780	15790	15790	15770	106
374	20240419	141500	1848598860	15760	15780	15790	15760	183
375	20240419	141400	1845711450	15790	15790	15790	15760	40
376	20240419	141300	1845080240	15750	15760	15790	15750	257
377	20240419	141200	1841028290	15760	15760	15780	15760	72
378	20240419	141100	1839892600	15790	15760	15790	15760	117
379	20240419	141000	1838046420	15750	15770	15790	15750	142
380	20240419	140900	1835807560	15770	15780	15790	15770	96
381	20240419	140800	1834292910	15790	15760	15790	15760	182
382	20240419	140700	1831422140	15780	15780	15790	15780	133
383	20240419	140600	1829322850	15770	15780	15780	15750	173
384	20240419	140500	1826595360	15790	15790	15790	15750	81
385	20240419	140400	1825318950	15790	15780	15790	15750	97
386	20240419	140300	1823789370	15780	15770	15780	15690	424
387	20240419	140200	1817122180	15770	15740	15770	15740	97
388	20240419	140100	1815593270	15730	15760	15780	15730	111
389	20240419	140000	1813845240	15750	15730	15780	15730	348
390	20240419	135900	1808368990	15690	15740	15740	15690	133
391	20240419	135800	1806280000	15740	15740	15740	15700	287
392	20240419	135700	1801771190	15740	15740	15750	15740	63
393	20240419	135600	1800779390	15740	15750	15750	15740	110
394	20240419	135500	1799047580	15770	15730	15780	15730	236
395	20240419	135400	1795328570	15730	15710	15730	15710	63
396	20240419	135300	1794338160	15710	15710	15720	15710	72
397	20240419	135200	1793206470	15710	15720	15730	15710	62
398	20240419	135100	1792231750	15730	15710	15730	15710	149
399	20240419	135000	1789890340	15710	15710	15710	15710	79
400	20240419	134900	1788649250	15700	15720	15720	15700	254
401	20240419	134800	1784657660	15720	15720	15720	15710	62
402	20240419	134700	1783683420	15720	15710	15720	15710	99
403	20240419	134600	1782127770	15720	15710	15720	15710	55
404	20240419	134500	1781263370	15700	15720	15720	15700	95
405	20240419	134400	1779770410	15720	15720	15720	15710	47
406	20240419	134300	1779031800	15720	15720	15720	15710	124
407	20240419	134200	1777083390	15720	15710	15720	15700	366
408	20240419	134100	1771335810	15710	15720	15720	15700	130
409	20240419	134000	1769294010	15700	15700	15700	15700	9
410	20240419	133900	1769152710	15690	15690	15690	15680	217
411	20240419	133800	1765748480	15690	15700	15700	15680	41
412	20240419	133700	1765105540	15700	15690	15700	15680	165
413	20240419	133600	1762517100	15690	15690	15700	15690	86
414	20240419	133500	1761167310	15700	15710	15730	15700	114
415	20240419	133400	1759376940	15710	15690	15710	15690	41
416	20240419	133300	1758733420	15690	15730	15730	15690	63
417	20240419	133200	1757744370	15720	15700	15720	15680	388
418	20240419	133100	1751658560	15700	15770	15770	15700	1180
419	20240419	133000	1733107950	15760	15770	15770	15760	159
420	20240419	132900	1730601650	15770	15780	15790	15770	603
421	20240419	132800	1721091790	15780	15790	15800	15780	890
422	20240419	132700	1707038670	15800	15800	15810	15790	271
423	20240419	132600	1702757490	15800	15800	15800	15790	98
424	20240419	132500	1701209100	15800	15800	15800	15790	268
425	20240419	132400	1696975200	15790	15790	15800	15780	143
426	20240419	132300	1694718160	15790	15790	15800	15790	76
427	20240419	132200	1693517860	15800	15780	15800	15780	696
428	20240419	132100	1682521910	15790	15800	15800	15790	116
429	20240419	132000	1680690160	15790	15770	15790	15770	39
430	20240419	131900	1680074590	15780	15830	15830	15780	1472
431	20240419	131800	1656824990	15810	15820	15830	15810	261
432	20240419	131700	1652693630	15820	15810	15830	15810	99
433	20240419	131600	1651127940	15780	15760	15780	15750	430
434	20240419	131500	1644343270	15730	15720	15780	15720	680
435	20240419	131400	1633626630	15720	15710	15720	15710	68
436	20240419	131300	1632558080	15710	15700	15720	15700	169
437	20240419	131200	1629904520	15700	15690	15700	15690	404
438	20240419	131100	1623562510	15690	15700	15700	15690	64
439	20240419	131000	1622558050	15690	15690	15690	15690	267
440	20240419	130900	1618368820	15690	15660	15690	15660	83
441	20240419	130800	1617067170	15660	15630	15660	15620	846
442	20240419	130700	1603833270	15620	15600	15620	15600	531
443	20240419	130600	1595543820	15600	15590	15600	15590	245
444	20240419	130500	1591723170	15590	15590	15600	15580	201
445	20240419	130400	1588589100	15590	15580	15590	15580	124
446	20240419	130300	1586657170	15580	15570	15590	15570	463
447	20240419	130200	1579441920	15570	15580	15580	15560	42
448	20240419	130100	1578788100	15570	15570	15580	15570	291
449	20240419	130000	1574256570	15570	15560	15570	15560	38
450	20240419	125900	1573665030	15570	15560	15580	15560	403
451	20240419	125800	1567388560	15560	15570	15570	15560	57
452	20240419	125700	1566501160	15560	15570	15570	15560	73
453	20240419	125600	1565365180	15570	15570	15570	15570	67
454	20240419	125500	1564321990	15570	15580	15580	15570	191
455	20240419	125400	1561346630	15580	15540	15580	15530	1073
456	20240419	125300	1544658540	15540	15540	15540	15530	76
457	20240419	125200	1543478000	15540	15540	15540	15540	44
458	20240419	125100	1542794240	15530	15540	15540	15520	72
459	20240419	125000	1541676190	15540	15530	15540	15530	173
460	20240419	124900	1538987980	15530	15520	15540	15520	180
461	20240419	124800	1536192410	15540	15520	15540	15520	548
462	20240419	124700	1527679690	15520	15500	15520	15500	593
463	20240419	124600	1518479330	15520	15500	15530	15500	122
464	20240419	124500	1516586680	15500	15530	15530	15500	1078
465	20240419	124400	1499875040	15530	15530	15530	15530	78
466	20240419	124300	1498663700	15530	15530	15530	15520	53
467	20240419	124200	1497840740	15530	15490	15530	15490	127
468	20240419	124100	1495871600	15500	15500	15500	15490	359
469	20240419	124000	1490308930	15500	15500	15500	15490	209
470	20240419	123900	1487070970	15500	15500	15500	15490	405
471	20240419	123800	1480793970	15500	15500	15500	15500	210
472	20240419	123700	1477538970	15490	15500	15500	15490	264
473	20240419	123600	1473448600	15500	15500	15500	15490	56
474	20240419	123500	1472580610	15500	15500	15500	15490	438
475	20240419	123400	1465792550	15500	15500	15500	15500	168
476	20240419	123300	1463188550	15500	15500	15500	15490	84
477	20240419	123200	1461887180	15500	15530	15530	15500	265
478	20240419	123100	1457777430	15530	15500	15540	15500	153
479	20240419	123000	1455404180	15470	15490	15490	15470	493
480	20240419	122900	1447769800	15490	15500	15500	15480	331
481	20240419	122800	1442641710	15500	15500	15500	15500	272
482	20240419	122700	1438425710	15500	15510	15530	15490	982
483	20240419	122600	1423205130	15520	15530	15530	15500	2265
484	20240419	122500	1388087820	15510	15540	15550	15510	1046
485	20240419	122400	1371856170	15550	15550	15560	15550	97
486	20240419	122300	1370347220	15560	15560	15570	15560	75
487	20240419	122200	1369180120	15560	15560	15560	15560	59
488	20240419	122100	1368262080	15550	15550	15550	15550	73
489	20240419	122000	1367126930	15550	15550	15560	15540	569
490	20240419	121900	1358279110	15550	15550	15550	15540	78
491	20240419	121800	1357066710	15550	15590	15590	15540	1517
492	20240419	121700	1333471850	15580	15580	15580	15580	60
493	20240419	121600	1332537050	15590	15590	15590	15570	28
494	20240419	121500	1332100820	15590	15570	15590	15560	433
495	20240419	121400	1325357910	15580	15580	15580	15570	61
496	20240419	121300	1324407540	15580	15590	15590	15580	99
497	20240419	121200	1322864590	15590	15580	15590	15580	30
498	20240419	121100	1322397010	15590	15590	15590	15580	112
499	20240419	121000	1320651430	15590	15590	15590	15580	130
500	20240419	120900	1318624860	15590	15600	15600	15580	465
501	20240419	120800	1311375920	15600	15590	15600	15580	417
502	20240419	120700	1304873560	15590	15590	15600	15580	814
503	20240419	120600	1292183340	15590	15590	15600	15590	392
504	20240419	120500	1286071850	15590	15600	15600	15580	384
505	20240419	120400	1280085900	15600	15590	15600	15580	434
506	20240419	120300	1273322600	15590	15590	15590	15580	312
507	20240419	120200	1268459140	15590	15600	15600	15590	536
508	20240419	120100	1260097910	15600	15590	15620	15590	1056
509	20240419	120000	1243624940	15600	15580	15600	15580	272
510	20240419	115900	1239384700	15580	15590	15590	15580	440
511	20240419	115800	1232527270	15590	15580	15590	15570	227
512	20240419	115700	1228991350	15580	15590	15600	15580	367
513	20240419	115600	1223270480	15590	15590	15620	15570	379
514	20240419	115500	1217360890	15580	15590	15600	15570	591
515	20240419	115400	1208151410	15590	15570	15590	15570	172
516	20240419	115300	1205471240	15570	15570	15580	15570	67
517	20240419	115200	1204428010	15580	15580	15580	15580	220
518	20240419	115100	1201000410	15580	15570	15580	15560	51
519	20240419	115000	1200206180	15570	15560	15590	15560	153
520	20240419	114900	1197824070	15560	15570	15570	15560	25
521	20240419	114800	1197434960	15570	15590	15590	15550	54
522	20240419	114700	1196594000	15590	15570	15590	15560	69
523	20240419	114600	1195520030	15570	15590	15600	15570	766
524	20240419	114500	1183592090	15590	15590	15600	15590	163
525	20240419	114400	1181050800	15590	15590	15600	15590	64
526	20240419	114300	1180052910	15590	15590	15590	15590	247
527	20240419	114200	1176202180	15580	15580	15590	15580	81
528	20240419	114100	1174940110	15570	15530	15570	15530	398
529	20240419	114000	1168753830	15500	15530	15530	15500	182
530	20240419	113900	1165930350	15520	15530	15530	15520	119
531	20240419	113800	1164082910	15530	15550	15550	15520	191
532	20240419	113700	1161114780	15550	15570	15580	15530	335
533	20240419	113600	1155907180	15570	15510	15570	15510	675
534	20240419	113500	1145430560	15510	15510	15510	15510	49
535	20240419	113400	1144670570	15500	15500	15520	15480	314
536	20240419	113300	1139805700	15500	15510	15520	15500	902
537	20240419	113200	1125819730	15510	15510	15520	15510	238
538	20240419	113100	1122126520	15510	15510	15520	15510	249
539	20240419	113000	1118264430	15520	15560	15560	15520	2356
540	20240419	112900	1081657210	15570	15570	15570	15560	63
541	20240419	112800	1080676800	15570	15630	15630	15570	327
542	20240419	112700	1075578670	15590	15630	15630	15580	233
543	20240419	112600	1071946620	15580	15560	15630	15560	121
544	20240419	112500	1070062640	15570	15570	15570	15560	318
545	20240419	112400	1065111390	15640	15570	15640	15570	313
546	20240419	112300	1060237180	15570	15590	15670	15570	266
547	20240419	112200	1056091440	15590	15630	15630	15590	8
548	20240419	112100	1055966680	15680	15590	15680	15580	276
549	20240419	112000	1051649600	15600	15680	15680	15600	13
550	20240419	111900	1051446160	15560	15570	15570	15560	564
551	20240419	111800	1042667180	15570	15590	15590	15570	508
552	20240419	111700	1034755030	15590	15600	15660	15580	1672
553	20240419	111600	1008641480	15600	15600	15600	15600	100
554	20240419	111500	1007081480	15600	15680	15680	15600	2161
555	20240419	111400	973254540	15690	15710	15710	15690	219
556	20240419	111300	969818130	15710	15700	15720	15700	24
557	20240419	111200	969441120	15720	15730	15730	15700	27
558	20240419	111100	969016820	15700	15720	15730	15700	385
559	20240419	111000	962964560	15710	15730	15750	15710	324
560	20240419	110900	957874180	15730	15730	15730	15710	1325
561	20240419	110800	937054760	15730	15750	15760	15730	78
562	20240419	110700	935827440	15730	15750	15750	15730	234
563	20240419	110600	932145960	15730	15740	15750	15730	349
564	20240419	110500	926651830	15750	15750	15760	15750	331
565	20240419	110400	921438470	15750	15770	15770	15750	587
566	20240419	110300	912189120	15770	15800	15800	15770	169
567	20240419	110200	909523530	15800	15810	15810	15780	562
568	20240419	110100	900644570	15810	15810	15810	15770	100
569	20240419	110000	899064090	15780	15780	15780	15770	397
570	20240419	105900	892799720	15800	15800	15810	15800	61
571	20240419	105800	891835860	15780	15790	15790	15780	150
572	20240419	105700	889467490	15810	15790	15810	15790	106
573	20240419	105600	887793620	15820	15800	15820	15790	271
574	20240419	105500	883508800	15800	15800	15810	15790	274
575	20240419	105400	879181080	15800	15810	15810	15800	309
576	20240419	105300	874298730	15810	15800	15810	15800	89
577	20240419	105200	872892400	15800	15800	15810	15800	39
578	20240419	105100	872276080	15820	15820	15820	15820	10
579	20240419	105000	872117880	15820	15800	15820	15800	51
580	20240419	104900	871311330	15800	15830	15830	15800	260
581	20240419	104800	867203030	15800	15800	15810	15800	641
582	20240419	104700	857075220	15800	15830	15830	15800	1127
583	20240419	104600	839236430	15840	15830	15840	15830	175
584	20240419	104500	836465430	15830	15830	15830	15830	117
585	20240419	104400	834613320	15830	15820	15830	15820	82
586	20240419	104300	833315750	15830	15840	15840	15820	114
587	20240419	104200	831510750	15840	15830	15840	15830	60
588	20240419	104100	830560850	15820	15840	15840	15820	22
589	20240419	104000	830212630	15820	15800	15820	15800	286
590	20240419	103900	825689330	15840	15780	15840	15780	1531
591	20240419	103800	801499890	15780	15800	15800	15780	51
592	20240419	103700	800695090	15800	15870	15880	15780	3158
593	20240419	103600	750723560	15870	15880	15880	15870	775
594	20240419	103500	738418990	15880	15940	15940	15880	3391
595	20240419	103400	684488910	15950	15970	15980	15940	1802
596	20240419	103300	655744230	15970	15970	15990	15950	629
597	20240419	103200	645701420	15960	15960	15960	15960	131
598	20240419	103100	643610660	15960	15960	15970	15960	2012
599	20240419	103000	611499040	15960	15970	15970	15960	226
600	20240419	102900	607890070	15970	15960	15970	15960	441
601	20240419	102800	600851600	15970	15960	15970	15960	27
602	20240419	102700	600420540	15960	15960	15960	15960	348
603	20240419	102600	594866460	15960	15970	15970	15960	148
604	20240419	102500	592503730	15970	15970	15990	15970	290
605	20240419	102400	587871630	15990	15980	15990	15970	1120
606	20240419	102300	569984640	15980	15980	15980	15970	56
607	20240419	102200	569090200	15990	15970	15990	15970	100
608	20240419	102100	567493050	15980	15970	15980	15970	78
609	20240419	102000	566247110	15980	15980	15980	15980	76
610	20240419	101900	565032630	15970	15970	15980	15970	43
611	20240419	101800	564345630	15990	15970	15990	15970	23
612	20240419	101700	563978190	15970	15990	15990	15970	141
613	20240419	101600	561725980	15970	16000	16000	15970	92
614	20240419	101500	560256410	15990	16000	16000	15990	159
615	20240419	101400	557713910	15990	15970	15990	15960	142
616	20240419	101300	555446070	15960	15990	16000	15960	1413
617	20240419	101200	532875720	15990	16000	16000	15990	470
618	20240419	101100	525360320	15990	15970	15990	15970	260
619	20240419	101000	521206820	15970	15990	16000	15970	1513
620	20240419	100900	497030640	15980	16000	16000	15980	113
621	20240419	100800	495223400	16000	15990	16000	15980	112
622	20240419	100700	493432570	15990	16000	16000	15990	60
623	20240419	100600	492473070	15990	15970	15990	15970	145
624	20240419	100500	490155530	15970	15970	15970	15960	149
625	20240419	100400	487776120	15960	15960	15960	15960	99
626	20240419	100300	486196080	15970	15970	15970	15970	52
627	20240419	100200	485365640	15970	15960	15970	15960	478
628	20240419	100100	477734980	15960	15960	15960	15960	63
629	20240419	100000	476729500	15980	15980	15980	15960	431
630	20240419	095900	469847040	15980	15980	15980	15970	65
631	20240419	095800	468808840	15970	15960	15970	15960	160
632	20240419	095700	466254320	15960	15960	15970	15960	440
633	20240419	095600	459231800	15970	15970	15970	15970	10
634	20240419	095500	459072100	15980	15970	15980	15970	68
635	20240419	095400	457985960	15980	15980	15980	15960	44
636	20240419	095300	457283100	15960	15960	15960	15950	280
637	20240419	095200	452814800	15950	15950	15960	15950	36
638	20240419	095100	452240500	15970	15970	15980	15960	253
639	20240419	095000	448201790	15960	15980	15980	15960	461
640	20240419	094900	440843270	15970	15980	15980	15960	73
641	20240419	094800	439677570	15990	15950	15990	15950	111
642	20240419	094700	437905870	15960	15950	15960	15950	483
643	20240419	094600	430197900	15940	15980	15980	15940	1495
644	20240419	094500	406341370	15980	16000	16000	15980	269
645	20240419	094400	402041590	16000	16010	16010	16000	14
646	20240419	094300	401817560	15990	16020	16020	15990	649
647	20240419	094200	391431840	16020	16020	16020	16010	82
648	20240419	094100	390118350	16020	16030	16030	16020	84
649	20240419	094000	388772580	16030	16040	16040	16030	105
650	20240419	093900	387088630	16040	16030	16040	16030	105
651	20240419	093800	385404930	16020	16010	16020	16000	184
652	20240419	093700	382460080	16010	16000	16010	16000	146
653	20240419	093600	380123370	16000	15980	16010	15970	232
654	20240419	093500	376416970	15980	15970	16000	15970	113
655	20240419	093400	374611840	15960	16010	16010	15960	800
656	20240419	093300	361840570	16000	16090	16200	15980	3300
657	20240419	093200	308932440	16060	16020	16060	16020	416
658	20240419	093100	302262160	16020	16020	16020	16000	458
659	20240419	093000	294930390	16010	16030	16030	16010	2215
660	20240419	092900	259460590	16020	16020	16020	16010	546
661	20240419	092800	250714170	16010	16060	16060	16010	2130
662	20240419	092700	216577880	16060	16090	16090	16060	490
663	20240419	092600	208703510	16090	16090	16090	16090	9
664	20240419	092500	208558700	16080	16110	16110	16080	1174
665	20240419	092400	189656110	16120	16150	16150	16120	2175
666	20240419	092300	154553540	16150	16150	16150	16150	362
667	20240419	092200	148707240	16160	16160	16160	16150	349
668	20240419	092100	143070040	16160	16170	16170	16160	130
669	20240419	092000	140968440	16170	16170	16170	16170	5
670	20240419	091900	140887590	16160	16170	16170	16160	55
671	20240419	091800	139998570	16160	16160	16160	16160	272
672	20240419	091700	135603050	16160	16160	16160	16150	275
673	20240419	091600	131159850	16160	16150	16170	16150	35
674	20240419	091500	130594550	16150	16180	16180	16150	764
675	20240419	091400	118248570	16200	16210	16210	16200	128
676	20240419	091300	116173940	16210	16240	16240	16210	1434
677	20240419	091200	92908210	16240	16240	16240	16240	6
678	20240419	091100	92810770	16260	16250	16260	16240	888
679	20240419	091000	78383910	16250	16320	16320	16250	2822
680	20240419	090900	32369530	16320	16320	16320	16310	306
681	20240419	090800	27378070	16320	16320	16320	16320	10
682	20240419	090700	27214870	16320	16340	16340	16310	702
683	20240419	090600	15762300	16330	16340	16340	16330	53
684	20240419	090500	14896780	16330	16330	16330	16330	0
685	20240419	090400	14896780	16330	16330	16330	16330	20
686	20240419	090300	14570180	16330	16360	16360	16330	137
687	20240419	090200	12330920	16370	16390	16390	16370	85
688	20240419	090100	10938310	16390	16460	16460	16390	76
689	20240419	090000	9692250	16460	16400	16460	16360	591