KissMeData/007070/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	184600	2883824050	19070	19070	19070	19070	6658
3	20240418	184500	2883824050	19070	19070	19070	19070	0
4	20240418	184400	2883824050	19070	19070	19070	19070	0
5	20240418	184300	2883824050	19070	19070	19070	19070	0
6	20240418	184200	2883824050	19070	19070	19070	19070	0
7	20240418	184100	2883824050	19070	19070	19070	19070	0
8	20240418	184000	2883824050	19070	19070	19070	19070	0
9	20240418	183900	2883824050	19070	19070	19070	19070	0
10	20240418	183800	2883824050	19070	19070	19070	19070	0
11	20240418	183700	2883824050	19070	19070	19070	19070	0
12	20240418	183600	2883824050	19070	19070	19070	19070	0
13	20240418	183500	2883824050	19070	19070	19070	19070	0
14	20240418	183400	2883824050	19070	19070	19070	19070	0
15	20240418	183300	2883824050	19070	19070	19070	19070	0
16	20240418	183200	2883824050	19070	19070	19070	19070	0
17	20240418	183100	2883824050	19070	19070	19070	19070	0
18	20240418	183000	2883824050	19070	19070	19070	19070	0
19	20240418	182900	2883824050	19070	19070	19070	19070	0
20	20240418	182800	2883824050	19070	19070	19070	19070	0
21	20240418	182700	2883824050	19070	19070	19070	19070	0
22	20240418	182600	2883824050	19070	19070	19070	19070	0
23	20240418	182500	2883824050	19070	19070	19070	19070	0
24	20240418	182400	2883824050	19070	19070	19070	19070	0
25	20240418	182300	2883824050	19070	19070	19070	19070	0
26	20240418	182200	2883824050	19070	19070	19070	19070	0
27	20240418	182100	2883824050	19070	19070	19070	19070	0
28	20240418	182000	2883824050	19070	19070	19070	19070	0
29	20240418	181900	2883824050	19070	19070	19070	19070	0
30	20240418	181800	2883824050	19070	19070	19070	19070	0
31	20240418	181700	2883824050	19070	19070	19070	19070	0
32	20240418	181600	2883824050	19070	19070	19070	19070	6658
33	20240418	181500	2883824050	19070	19070	19070	19070	0
34	20240418	181400	2883824050	19070	19070	19070	19070	0
35	20240418	181300	2883824050	19070	19070	19070	19070	0
36	20240418	181200	2883824050	19070	19070	19070	19070	0
37	20240418	181100	2883824050	19070	19070	19070	19070	0
38	20240418	181000	2883824050	19070	19070	19070	19070	0
39	20240418	180900	2883824050	19070	19070	19070	19070	0
40	20240418	180800	2883824050	19070	19070	19070	19070	0
41	20240418	180700	2883824050	19070	19070	19070	19070	0
42	20240418	180600	2883824050	19070	19070	19070	19070	0
43	20240418	180500	2883824050	19070	19070	19070	19070	0
44	20240418	180400	2883824050	19070	19070	19070	19070	0
45	20240418	180300	2883824050	19070	19070	19070	19070	0
46	20240418	180200	2883824050	19070	19070	19070	19070	0
47	20240418	180100	2883824050	19070	19070	19070	19070	0
48	20240418	180000	2883824050	19070	19070	19070	19070	0
49	20240418	175900	2883824050	19070	19070	19070	19070	0
50	20240418	175800	2883824050	19070	19070	19070	19070	0
51	20240418	175700	2883824050	19070	19070	19070	19070	0
52	20240418	175600	2883824050	19070	19070	19070	19070	0
53	20240418	175500	2883824050	19070	19070	19070	19070	0
54	20240418	175400	2883824050	19070	19070	19070	19070	0
55	20240418	175300	2883824050	19070	19070	19070	19070	0
56	20240418	175200	2883824050	19070	19070	19070	19070	0
57	20240418	175100	2883824050	19070	19070	19070	19070	0
58	20240418	175000	2883824050	19070	19070	19070	19070	0
59	20240418	174900	2883824050	19070	19070	19070	19070	0
60	20240418	174800	2883824050	19070	19070	19070	19070	0
61	20240418	174700	2883824050	19070	19070	19070	19070	0
62	20240418	174600	2883824050	19070	19070	19070	19070	6658
63	20240418	174500	2883824050	19070	19070	19070	19070	0
64	20240418	174400	2883824050	19070	19070	19070	19070	0
65	20240418	174300	2883824050	19070	19070	19070	19070	0
66	20240418	174200	2883824050	19070	19070	19070	19070	0
67	20240418	174100	2883824050	19070	19070	19070	19070	0
68	20240418	174000	2883824050	19070	19070	19070	19070	0
69	20240418	173900	2883824050	19070	19070	19070	19070	0
70	20240418	173800	2883824050	19070	19070	19070	19070	0
71	20240418	173700	2883824050	19070	19070	19070	19070	0
72	20240418	173600	2883824050	19070	19070	19070	19070	0
73	20240418	173500	2883824050	19070	19070	19070	19070	0
74	20240418	173400	2883824050	19070	19070	19070	19070	0
75	20240418	173300	2883824050	19070	19070	19070	19070	0
76	20240418	173200	2883824050	19070	19070	19070	19070	0
77	20240418	173100	2883824050	19070	19070	19070	19070	0
78	20240418	173000	2883824050	19070	19070	19070	19070	0
79	20240418	172900	2883824050	19070	19070	19070	19070	0
80	20240418	172800	2883824050	19070	19070	19070	19070	0
81	20240418	172700	2883824050	19070	19070	19070	19070	0
82	20240418	172600	2883824050	19070	19070	19070	19070	0
83	20240418	172500	2883824050	19070	19070	19070	19070	0
84	20240418	172400	2883824050	19070	19070	19070	19070	0
85	20240418	172300	2883824050	19070	19070	19070	19070	0
86	20240418	172200	2883824050	19070	19070	19070	19070	0
87	20240418	172100	2883824050	19070	19070	19070	19070	0
88	20240418	172000	2883824050	19070	19070	19070	19070	0
89	20240418	171900	2883824050	19070	19070	19070	19070	0
90	20240418	171800	2883824050	19070	19070	19070	19070	0
91	20240418	171700	2883824050	19070	19070	19070	19070	0
92	20240418	171600	2883824050	19070	19070	19070	19070	6658
93	20240418	171500	2883824050	19070	19070	19070	19070	0
94	20240418	171400	2883824050	19070	19070	19070	19070	0
95	20240418	171300	2883824050	19070	19070	19070	19070	0
96	20240418	171200	2883824050	19070	19070	19070	19070	0
97	20240418	171100	2883824050	19070	19070	19070	19070	0
98	20240418	171000	2883824050	19070	19070	19070	19070	0
99	20240418	170900	2883824050	19070	19070	19070	19070	0
100	20240418	170800	2883824050	19070	19070	19070	19070	0
101	20240418	170700	2883824050	19070	19070	19070	19070	0
102	20240418	170600	2883824050	19070	19070	19070	19070	0
103	20240418	170500	2883824050	19070	19070	19070	19070	0
104	20240418	170400	2883824050	19070	19070	19070	19070	0
105	20240418	170300	2883824050	19070	19070	19070	19070	0
106	20240418	170200	2883824050	19070	19070	19070	19070	0
107	20240418	170100	2883824050	19070	19070	19070	19070	0
108	20240418	170000	2883824050	19070	19070	19070	19070	0
109	20240418	165900	2883824050	19070	19070	19070	19070	0
110	20240418	165800	2883824050	19070	19070	19070	19070	0
111	20240418	165700	2883824050	19070	19070	19070	19070	0
112	20240418	165600	2883824050	19070	19070	19070	19070	0
113	20240418	165500	2883824050	19070	19070	19070	19070	0
114	20240418	165400	2883824050	19070	19070	19070	19070	0
115	20240418	165300	2883824050	19070	19070	19070	19070	0
116	20240418	165200	2883824050	19070	19070	19070	19070	0
117	20240418	165100	2883824050	19070	19070	19070	19070	0
118	20240418	165000	2883824050	19070	19070	19070	19070	0
119	20240418	164900	2883824050	19070	19070	19070	19070	0
120	20240418	164800	2883824050	19070	19070	19070	19070	0
121	20240418	164700	2883824050	19070	19070	19070	19070	0
122	20240418	164600	2883824050	19070	19070	19070	19070	6658
123	20240418	164500	2883824050	19070	19070	19070	19070	0
124	20240418	164400	2883824050	19070	19070	19070	19070	0
125	20240418	164300	2883824050	19070	19070	19070	19070	0
126	20240418	164200	2883824050	19070	19070	19070	19070	0
127	20240418	164100	2883824050	19070	19070	19070	19070	0
128	20240418	164000	2883824050	19070	19070	19070	19070	0
129	20240418	163900	2883824050	19070	19070	19070	19070	0
130	20240418	163800	2883824050	19070	19070	19070	19070	0
131	20240418	163700	2883824050	19070	19070	19070	19070	0
132	20240418	163600	2883824050	19070	19070	19070	19070	0
133	20240418	163500	2883824050	19070	19070	19070	19070	0
134	20240418	163400	2883824050	19070	19070	19070	19070	0
135	20240418	163300	2883824050	19070	19070	19070	19070	0
136	20240418	163200	2883824050	19070	19070	19070	19070	0
137	20240418	163100	2883824050	19070	19070	19070	19070	0
138	20240418	163000	2883824050	19070	19070	19070	19070	0
139	20240418	162900	2883824050	19070	19070	19070	19070	0
140	20240418	162800	2883824050	19070	19070	19070	19070	0
141	20240418	162700	2883824050	19070	19070	19070	19070	0
142	20240418	162600	2883824050	19070	19070	19070	19070	0
143	20240418	162500	2883824050	19070	19070	19070	19070	0
144	20240418	162400	2883824050	19070	19070	19070	19070	0
145	20240418	162300	2883824050	19070	19070	19070	19070	0
146	20240418	162200	2883824050	19070	19070	19070	19070	0
147	20240418	162100	2883824050	19070	19070	19070	19070	0
148	20240418	162000	2883824050	19070	19070	19070	19070	0
149	20240418	161900	2883824050	19070	19070	19070	19070	0
150	20240418	161800	2883824050	19070	19070	19070	19070	0
151	20240418	161700	2883824050	19070	19070	19070	19070	0
152	20240418	161600	2883824050	19070	19070	19070	19070	6658
153	20240418	161500	2883824050	19070	19070	19070	19070	0
154	20240418	161400	2883824050	19070	19070	19070	19070	0
155	20240418	161300	2883824050	19070	19070	19070	19070	0
156	20240418	161200	2883824050	19070	19070	19070	19070	0
157	20240418	161100	2883824050	19070	19070	19070	19070	0
158	20240418	161000	2883824050	19070	19070	19070	19070	0
159	20240418	160900	2883824050	19070	19070	19070	19070	0
160	20240418	160800	2883824050	19070	19070	19070	19070	0
161	20240418	160700	2883824050	19070	19070	19070	19070	0
162	20240418	160600	2883824050	19070	19070	19070	19070	0
163	20240418	160500	2883824050	19070	19070	19070	19070	0
164	20240418	160400	2883824050	19070	19070	19070	19070	0
165	20240418	160300	2883824050	19070	19070	19070	19070	0
166	20240418	160200	2883824050	19070	19070	19070	19070	0
167	20240418	160100	2883824050	19070	19070	19070	19070	0
168	20240418	160000	2883824050	19070	19070	19070	19070	0
169	20240418	155900	2883824050	19070	19070	19070	19070	0
170	20240418	155800	2883824050	19070	19070	19070	19070	0
171	20240418	155700	2883824050	19070	19070	19070	19070	0
172	20240418	155600	2883824050	19070	19070	19070	19070	0
173	20240418	155500	2883824050	19070	19070	19070	19070	0
174	20240418	155400	2883824050	19070	19070	19070	19070	0
175	20240418	155300	2883824050	19070	19070	19070	19070	0
176	20240418	155200	2883824050	19070	19070	19070	19070	0
177	20240418	155100	2883824050	19070	19070	19070	19070	0
178	20240418	155000	2883824050	19070	19070	19070	19070	0
179	20240418	154900	2883824050	19070	19070	19070	19070	0
180	20240418	154800	2883824050	19070	19070	19070	19070	0
181	20240418	154700	2883824050	19070	19070	19070	19070	0
182	20240418	154600	2883824050	19070	19070	19070	19070	6658
183	20240418	154500	2883824050	19070	19070	19070	19070	0
184	20240418	154400	2883824050	19070	19070	19070	19070	0
185	20240418	154300	2883824050	19070	19070	19070	19070	0
186	20240418	154200	2883824050	19070	19070	19070	19070	0
187	20240418	154100	2883824050	19070	19070	19070	19070	0
188	20240418	154000	2883824050	19070	19070	19070	19070	0
189	20240418	153900	2883824050	19070	19070	19070	19070	0
190	20240418	153800	2883824050	19070	19070	19070	19070	0
191	20240418	153700	2883824050	19070	19070	19070	19070	0
192	20240418	153600	2883824050	19070	19070	19070	19070	0
193	20240418	153500	2883824050	19070	19070	19070	19070	0
194	20240418	153400	2883824050	19070	19070	19070	19070	0
195	20240418	153300	2883824050	19070	19070	19070	19070	0
196	20240418	153200	2883824050	19070	19070	19070	19070	0
197	20240418	153100	2883824050	19070	19070	19070	19070	0
198	20240418	153000	2883824050	19070	19070	19070	19070	6658
199	20240418	152900	2756855990	19070	19070	19070	19070	0
200	20240418	152800	2756855990	19070	19070	19070	19070	0
201	20240418	152700	2756855990	19070	19070	19070	19070	0
202	20240418	152600	2756855990	19070	19070	19070	19070	0
203	20240418	152500	2756855990	19070	19070	19070	19070	0
204	20240418	152400	2756855990	19070	19070	19070	19070	0
205	20240418	152300	2756855990	19070	19070	19070	19070	0
206	20240418	152200	2756855990	19070	19070	19070	19070	0
207	20240418	152100	2756855990	19070	19070	19070	19070	0
208	20240418	152000	2756855990	19070	19070	19070	19070	0
209	20240418	151900	2756855990	19070	19060	19070	19050	602
210	20240418	151800	2745383830	19060	19050	19060	19050	637
211	20240418	151700	2733244920	19050	19040	19060	19040	981
212	20240418	151600	2714556010	19050	19040	19050	19040	430
213	20240418	151500	2706368630	19060	19040	19060	19040	439
214	20240418	151400	2698006030	19040	19060	19060	19040	2453
215	20240418	151300	2651279430	19050	19090	19090	19050	1763
216	20240418	151200	2617653280	19080	19070	19100	19070	720
217	20240418	151100	2603906590	19090	19080	19090	19080	318
218	20240418	151000	2597836920	19090	19070	19090	19070	334
219	20240418	150900	2591462450	19060	19070	19090	19050	470
220	20240418	150800	2582495630	19070	19060	19070	19050	422
221	20240418	150700	2574451560	19060	19060	19060	19050	834
222	20240418	150600	2558556520	19050	19060	19060	19050	30
223	20240418	150500	2557984770	19050	19050	19060	19050	651
224	20240418	150400	2545579510	19050	19040	19050	19040	113
225	20240418	150300	2543427100	19040	19050	19050	19040	530
226	20240418	150200	2533330640	19050	19040	19050	19040	127
227	20240418	150100	2530911560	19040	19050	19060	19040	1488
228	20240418	150000	2502565410	19040	19040	19050	19040	996
229	20240418	145900	2483592940	19040	19040	19050	19040	1191
230	20240418	145800	2460915990	19030	19040	19040	19030	179
231	20240418	145700	2457509040	19030	19030	19040	19030	146
232	20240418	145600	2454729840	19030	19010	19040	19010	2896
233	20240418	145500	2399622170	19010	19010	19020	19010	234
234	20240418	145400	2395172150	19020	19010	19020	19010	356
235	20240418	145300	2388402840	19010	19020	19020	19010	1320
236	20240418	145200	2363307020	19010	19000	19020	19000	321
237	20240418	145100	2357204790	19010	19000	19010	19000	229
238	20240418	145000	2352851640	19010	19000	19010	19000	113
239	20240418	144900	2350703640	19010	19000	19010	19000	216
240	20240418	144800	2346598060	19010	19000	19010	19000	282
241	20240418	144700	2341238250	19010	19000	19010	19000	196
242	20240418	144600	2337512900	19010	19000	19010	19000	235
243	20240418	144500	2333045670	19000	19010	19010	19000	582
244	20240418	144400	2321987090	19000	19000	19010	19000	80
245	20240418	144300	2320466750	19010	19000	19010	19000	158
246	20240418	144200	2317463420	19010	19010	19020	19000	398
247	20240418	144100	2309897360	19020	19010	19020	19010	45
248	20240418	144000	2309041570	19010	19010	19020	19010	477
249	20240418	143900	2299973210	19010	19020	19020	19010	104
250	20240418	143800	2297995340	19010	19010	19020	19010	506
251	20240418	143700	2288375140	19020	19010	19020	19010	327
252	20240418	143600	2282156850	19020	19010	19020	19010	179
253	20240418	143500	2278753050	19020	19010	19020	19000	192
254	20240418	143400	2275102280	19010	19000	19010	19000	200
255	20240418	143300	2271300510	19000	19010	19010	19000	183
256	20240418	143200	2267821820	19010	19000	19010	19000	242
257	20240418	143100	2263222880	19000	19010	19010	19000	273
258	20240418	143000	2258033400	19010	19000	19010	19000	99
259	20240418	142900	2256151580	19000	19000	19010	19000	204
260	20240418	142800	2252274350	19010	19000	19010	19000	176
261	20240418	142700	2248929280	19000	19000	19010	19000	337
262	20240418	142600	2242523090	19010	19010	19010	19000	245
263	20240418	142500	2237866880	19010	19000	19010	19000	155
264	20240418	142400	2234920510	19010	18990	19010	18990	192
265	20240418	142300	2231271180	19010	19000	19010	18990	239
266	20240418	142200	2226729970	19000	19000	19000	18990	142
267	20240418	142100	2224032170	19000	18990	19000	18990	81
268	20240418	142000	2222493400	18990	18990	19000	18990	283
269	20240418	141900	2217118140	19000	19000	19000	18990	376
270	20240418	141800	2209974240	19000	19010	19010	19000	133
271	20240418	141700	2207446130	19010	19010	19010	19000	209
272	20240418	141600	2203473350	19010	19010	19010	19000	99
273	20240418	141500	2201591770	19010	19000	19010	19000	155
274	20240418	141400	2198646430	19000	19000	19010	19000	123
275	20240418	141300	2196308840	18990	19000	19010	18990	374
276	20240418	141200	2189204220	18990	18990	19000	18990	137
277	20240418	141100	2186602020	19000	19000	19000	18990	171
278	20240418	141000	2183353090	19010	19010	19010	19000	1401
279	20240418	140900	2156733510	19000	19010	19010	19000	304
280	20240418	140800	2150955660	19010	19010	19010	19000	150
281	20240418	140700	2148104550	19000	19000	19010	19000	208
282	20240418	140600	2144150650	19010	19000	19010	19000	172
283	20240418	140500	2140881020	19000	19000	19010	19000	241
284	20240418	140400	2136301440	19000	19000	19010	19000	298
285	20240418	140300	2130639100	19010	19000	19010	19000	160
286	20240418	140200	2127598110	19010	19000	19010	19000	333
287	20240418	140100	2121268280	19010	19010	19010	19000	203
288	20240418	140000	2117410360	19000	19000	19010	19000	164
289	20240418	135900	2114293960	19010	19000	19010	19000	190
290	20240418	135800	2110683370	19000	19010	19010	19000	373
291	20240418	135700	2103594100	19010	19010	19020	19000	669
292	20240418	135600	2090875130	19010	19010	19020	19010	451
293	20240418	135500	2082301040	19010	19000	19020	19000	314
294	20240418	135400	2076329890	19000	19000	19020	19000	339
295	20240418	135300	2069885890	19000	19000	19010	19000	394
296	20240418	135200	2062397020	19000	19020	19020	19000	345
297	20240418	135100	2055839350	19010	19000	19010	19000	82
298	20240418	135000	2054280700	19010	19010	19020	19000	74
299	20240418	134900	2052873720	19010	19010	19010	19000	200
300	20240418	134800	2049073060	19010	19000	19010	19000	239
301	20240418	134700	2044530960	19010	19010	19020	19000	215
302	20240418	134600	2040444040	19010	19000	19010	19000	135
303	20240418	134500	2037878380	19010	19000	19020	19000	161
304	20240418	134400	2034817840	19000	19020	19020	19000	2376
305	20240418	134300	1989645710	19020	19020	19030	19020	214
306	20240418	134200	1985573870	19030	19020	19030	19020	181
307	20240418	134100	1982130110	19020	19020	19030	19020	159
308	20240418	134000	1979105340	19020	19020	19030	19020	214
309	20240418	133900	1975033930	19020	19020	19030	19020	129
310	20240418	133800	1972579770	19020	19030	19030	19020	211
311	20240418	133700	1968565320	19030	19020	19030	19020	148
312	20240418	133600	1965749740	19030	19020	19030	19020	177
313	20240418	133500	1962382120	19020	19020	19020	19010	89
314	20240418	133400	1960689450	19020	19010	19030	19010	65
315	20240418	133300	1959452890	19020	19020	19030	19010	156
316	20240418	133200	1956485610	19010	19010	19020	19010	215
317	20240418	133100	1952396950	19020	19020	19020	19010	146
318	20240418	133000	1949620640	19010	19010	19020	19010	94
319	20240418	132900	1947833100	19010	19010	19020	19010	161
320	20240418	132800	1944771590	19020	19000	19020	19000	1045
321	20240418	132700	1924906730	19010	19010	19010	19000	82
322	20240418	132600	1923348190	19010	19010	19010	19000	849
323	20240418	132500	1907209230	19010	19010	19020	19010	144
324	20240418	132400	1904471020	19010	19010	19010	19010	128
325	20240418	132300	1902037740	19010	19010	19020	19010	86
326	20240418	132200	1900402640	19010	19010	19020	19010	185
327	20240418	132100	1896885750	19020	19010	19020	19010	323
328	20240418	132000	1890744780	19010	19010	19010	19010	138
329	20240418	131900	1888121400	19020	19010	19020	19010	158
330	20240418	131800	1885116630	19010	19010	19020	19010	279
331	20240418	131700	1879812340	19010	19010	19020	19010	720
332	20240418	131600	1866124890	19020	19020	19030	19020	760
333	20240418	131500	1851669680	19030	19020	19030	19020	139
334	20240418	131400	1849025650	19020	19030	19030	19020	100
335	20240418	131300	1847122920	19020	19030	19030	19020	73
336	20240418	131200	1845734440	19020	19020	19030	19020	116
337	20240418	131100	1843527680	19020	19020	19030	19020	119
338	20240418	131000	1841264190	19030	19020	19030	19020	146
339	20240418	130900	1838486480	19020	19020	19030	19020	168
340	20240418	130800	1835291060	19020	19020	19030	19020	78
341	20240418	130700	1833807160	19020	19030	19030	19020	308
342	20240418	130600	1827948500	19030	19020	19030	19020	93
343	20240418	130500	1826179380	19020	19030	19030	19020	33
344	20240418	130400	1825551710	19030	19020	19030	19020	120
345	20240418	130300	1823269060	19030	19030	19030	19010	649
346	20240418	130200	1810924640	19020	19020	19030	19020	77
347	20240418	130100	1809460030	19030	19040	19040	19020	100
348	20240418	130000	1807557090	19020	19010	19040	19010	100
349	20240418	125900	1805654710	19010	19020	19030	19010	156
350	20240418	125800	1802687310	19020	19010	19020	19010	142
351	20240418	125700	1799987140	19010	19010	19020	19010	95
352	20240418	125600	1798180950	19020	19010	19020	19010	332
353	20240418	125500	1791868040	19010	19010	19020	19010	163
354	20240418	125400	1788768440	19010	19030	19030	19010	443
355	20240418	125300	1780342590	19030	19020	19030	19020	298
356	20240418	125200	1774672720	19030	19020	19030	19020	249
357	20240418	125100	1769935950	19030	19030	19030	19020	120
358	20240418	125000	1767652840	19030	19020	19030	19020	183
359	20240418	124900	1764170900	19020	19020	19030	19020	166
360	20240418	124800	1761013000	19020	19020	19030	19020	209
361	20240418	124700	1757036270	19020	19030	19030	19020	126
362	20240418	124600	1754639180	19020	19020	19030	19020	224
363	20240418	124500	1750377760	19020	19010	19020	19010	216
364	20240418	124400	1746269780	19020	19010	19020	19010	154
365	20240418	124300	1743341660	19020	19010	19020	19010	53
366	20240418	124200	1742334090	19010	19020	19020	19010	125
367	20240418	124100	1739957550	19010	19020	19020	19010	135
368	20240418	124000	1737390340	19010	19020	19020	19010	149
369	20240418	123900	1734557700	19010	19010	19020	19010	54
370	20240418	123800	1733530900	19010	19010	19010	19010	119
371	20240418	123700	1731268710	19020	19010	19020	19010	219
372	20240418	123600	1727104790	19010	19010	19010	19010	63
373	20240418	123500	1725907160	19010	19010	19020	19010	133
374	20240418	123400	1723378580	19010	19020	19020	19010	74
375	20240418	123300	1721971290	19010	19020	19020	19010	718
376	20240418	123200	1708315670	19020	19030	19030	19020	389
377	20240418	123100	1700916010	19030	19020	19030	19020	130
378	20240418	123000	1698442800	19020	19010	19020	19010	265
379	20240418	122900	1693402840	19010	19010	19020	19010	129
380	20240418	122800	1690949960	19010	19020	19020	19010	139
381	20240418	122700	1688307250	19010	19010	19010	19010	67
382	20240418	122600	1687033580	19010	19020	19020	19010	164
383	20240418	122500	1683915160	19010	19010	19010	19010	39
384	20240418	122400	1683173770	19010	19000	19020	19000	300
385	20240418	122300	1677472100	19010	19000	19010	19000	122
386	20240418	122200	1675153490	19010	19000	19010	19000	138
387	20240418	122100	1672530610	19000	19000	19010	19000	278
388	20240418	122000	1667248600	19000	19010	19010	19000	143
389	20240418	121900	1664531170	19010	19010	19010	19000	123
390	20240418	121800	1662193290	19000	19010	19010	19000	395
391	20240418	121700	1654686550	19010	19010	19020	19010	299
392	20240418	121600	1649002310	19010	19010	19010	19010	127
393	20240418	121500	1646588040	19020	19020	19020	19010	111
394	20240418	121400	1644477170	19010	19020	19030	19010	365
395	20240418	121300	1637535250	19020	19020	19030	19020	110
396	20240418	121200	1635442810	19020	19020	19030	19020	115
397	20240418	121100	1633255000	19020	19030	19030	19020	114
398	20240418	121000	1631086250	19030	19020	19030	19020	113
399	20240418	120900	1628936290	19030	19020	19030	19020	82
400	20240418	120800	1627376410	19020	19020	19030	19010	119
401	20240418	120700	1625113080	19010	19030	19030	19010	932
402	20240418	120600	1607384950	19030	19030	19040	19030	104
403	20240418	120500	1605405580	19030	19030	19040	19030	98
404	20240418	120400	1603540150	19030	19020	19030	19020	196
405	20240418	120300	1599811150	19020	19030	19030	19020	77
406	20240418	120200	1598346290	19020	19030	19030	19020	450
407	20240418	120100	1589783460	19030	19040	19040	19030	151
408	20240418	120000	1586908900	19030	19030	19040	19030	101
409	20240418	115900	1584986600	19030	19040	19040	19030	120
410	20240418	115800	1582702280	19040	19030	19040	19030	95
411	20240418	115700	1580894190	19030	19040	19040	19030	108
412	20240418	115600	1578838210	19030	19030	19030	19030	130
413	20240418	115500	1576364310	19040	19020	19040	19020	287
414	20240418	115400	1570901790	19020	19030	19030	19020	49
415	20240418	115300	1569969800	19030	19030	19030	19020	175
416	20240418	115200	1566639690	19030	19030	19030	19030	231
417	20240418	115100	1562243760	19030	19040	19040	19030	104
418	20240418	115000	1560264190	19040	19040	19040	19030	451
419	20240418	114900	1551677530	19040	19030	19040	19030	236
420	20240418	114800	1547184850	19030	19030	19030	19030	111
421	20240418	114700	1545072520	19030	19030	19040	19030	96
422	20240418	114600	1543245400	19030	19030	19030	19020	96
423	20240418	114500	1541418730	19020	19020	19030	19020	121
424	20240418	114400	1539117270	19030	19030	19040	19030	546
425	20240418	114300	1528726650	19040	19030	19040	19030	152
426	20240418	114200	1525833990	19030	19040	19040	19030	176
427	20240418	114100	1522483870	19030	19030	19040	19030	45
428	20240418	114000	1521627460	19040	19030	19040	19030	196
429	20240418	113900	1517896960	19030	19040	19040	19030	182
430	20240418	113800	1514432470	19040	19040	19040	19030	152
431	20240418	113700	1511538980	19030	19030	19040	19030	66
432	20240418	113600	1510282990	19030	19030	19040	19030	502
433	20240418	113500	1500729670	19040	19040	19040	19030	169
434	20240418	113400	1497512860	19030	19020	19030	19020	99
435	20240418	113300	1495628970	19020	19030	19030	19020	87
436	20240418	113200	1493973980	19020	19030	19030	19020	87
437	20240418	113100	1492319170	19030	19020	19030	19020	251
438	20240418	113000	1487544390	19020	19030	19030	19020	341
439	20240418	112900	1481055230	19030	19040	19040	19030	95
440	20240418	112800	1479247060	19040	19040	19040	19030	326
441	20240418	112700	1473040640	19040	19040	19040	19030	163
442	20240418	112600	1469937790	19030	19020	19030	19020	86
443	20240418	112500	1468301280	19020	19020	19030	19020	121
444	20240418	112400	1465999080	19020	19030	19040	19020	243
445	20240418	112300	1461375080	19020	19030	19030	19020	143
446	20240418	112200	1458654190	19030	19030	19030	19020	262
447	20240418	112100	1453669390	19020	19020	19030	19020	103
448	20240418	112000	1451709650	19020	19030	19030	19020	226
449	20240418	111900	1447409750	19030	19020	19030	19020	87
450	20240418	111800	1445754490	19030	19020	19030	19020	114
451	20240418	111700	1443585410	19040	19030	19040	19020	139
452	20240418	111600	1440939730	19020	19020	19030	19020	121
453	20240418	111500	1438637940	19020	19020	19040	19020	207
454	20240418	111400	1434699270	19030	19030	19030	19020	94
455	20240418	111300	1432910790	19030	19030	19030	19020	313
456	20240418	111200	1426955070	19030	19020	19030	19020	95
457	20240418	111100	1425147780	19020	19030	19030	19020	290
458	20240418	111000	1419629790	19020	19020	19030	19020	69
459	20240418	110900	1418317400	19020	19020	19030	19020	142
460	20240418	110800	1415615690	19020	19020	19030	19020	93
461	20240418	110700	1413846790	19020	19020	19030	19020	543
462	20240418	110600	1403514660	19020	19030	19030	19020	172
463	20240418	110500	1400242710	19020	19020	19030	19020	1528
464	20240418	110400	1371167480	19030	19020	19030	19020	259
465	20240418	110300	1366239720	19030	19020	19030	19020	127
466	20240418	110200	1363823940	19020	19030	19030	19020	442
467	20240418	110100	1355416350	19020	19020	19030	19020	90
468	20240418	110000	1353704130	19020	19030	19030	19020	214
469	20240418	105900	1349632620	19020	19030	19030	19020	188
470	20240418	105800	1346055790	19020	19020	19030	19020	135
471	20240418	105700	1343487360	19020	19030	19030	19020	178
472	20240418	105600	1340101790	19030	19020	19030	19020	266
473	20240418	105500	1335041180	19030	19020	19030	19020	124
474	20240418	105400	1332682470	19020	19030	19030	19020	172
475	20240418	105300	1329410270	19020	19030	19030	19020	316
476	20240418	105200	1323399710	19040	19040	19040	19030	1708
477	20240418	105100	1290883990	19040	19050	19050	19040	199
478	20240418	105000	1287093760	19040	19040	19050	19030	184
479	20240418	104900	1283590130	19030	19040	19040	19020	141
480	20240418	104800	1280906370	19040	19020	19040	19020	199
481	20240418	104700	1277119590	19020	19020	19030	19010	147
482	20240418	104600	1274323230	19020	19020	19020	19010	60
483	20240418	104500	1273182380	19010	19020	19030	19010	443
484	20240418	104400	1264756900	19020	19030	19040	19020	293
485	20240418	104300	1259180100	19030	19010	19030	19000	1231
486	20240418	104200	1235772760	19000	19000	19010	19000	217
487	20240418	104100	1231648470	19010	19000	19010	18990	414
488	20240418	104000	1223781270	18990	19000	19000	18990	261
489	20240418	103900	1218823190	18990	18990	19000	18980	116
490	20240418	103800	1216619750	18990	18990	18990	18980	170
491	20240418	103700	1213392130	18990	18980	18990	18980	99
492	20240418	103600	1211512540	18980	18980	18990	18980	424
493	20240418	103500	1203462680	18980	18990	18990	18980	37
494	20240418	103400	1202760200	18980	18980	18990	18980	149
495	20240418	103300	1199931360	18980	18980	18990	18980	119
496	20240418	103200	1197672720	18990	18990	18990	18980	452
497	20240418	103100	1189092250	18980	18990	18990	18980	89
498	20240418	103000	1187402910	18990	18980	18990	18980	59
499	20240418	102900	1186282840	18990	18990	18990	18980	145
500	20240418	102800	1183529960	18990	18980	18990	18980	67
501	20240418	102700	1182258290	18980	18980	18990	18980	167
502	20240418	102600	1179088500	18970	18970	18980	18960	129
503	20240418	102500	1176640880	18980	18970	19010	18960	14656
504	20240418	102400	898589500	18970	18960	18970	18960	427
505	20240418	102300	890490210	18960	18970	18970	18960	369
506	20240418	102200	883492690	18960	18960	18960	18950	352
507	20240418	102100	876819110	18960	18950	18970	18950	1057
508	20240418	102000	856780260	18960	18950	18960	18950	184
509	20240418	101900	853292620	18960	18950	18960	18950	644
510	20240418	101800	841082810	18960	18960	18960	18950	190
511	20240418	101700	837480870	18950	18960	18960	18950	137
512	20240418	101600	834883920	18950	18950	18960	18950	121
513	20240418	101500	832590660	18950	18950	18950	18950	202
514	20240418	101400	828762760	18940	18940	18950	18930	175
515	20240418	101300	825447780	18940	18940	18940	18930	122
516	20240418	101200	823137780	18940	18930	18940	18930	193
517	20240418	101100	819482950	18930	18930	18940	18930	125
518	20240418	101000	817116690	18940	18930	18940	18930	87
519	20240418	100900	815468990	18930	18950	18960	18930	663
520	20240418	100800	802908310	18940	18930	18940	18930	578
521	20240418	100700	791962620	18930	18940	18940	18930	187
522	20240418	100600	788421970	18930	18940	18940	18930	415
523	20240418	100500	780565760	18930	18930	18940	18930	158
524	20240418	100400	777574360	18930	18940	18940	18930	200
525	20240418	100300	773788300	18930	18930	18940	18930	223
526	20240418	100200	769566180	18940	18950	18950	18940	761
527	20240418	100100	755147490	18950	18960	18960	18950	116
528	20240418	100000	752948290	18950	18960	18960	18950	695
529	20240418	095900	739778020	18960	18950	18960	18950	401
530	20240418	095800	732176680	18950	18950	18960	18950	78
531	20240418	095700	730698470	18960	18960	18960	18950	53
532	20240418	095600	729693860	18960	18960	18960	18950	352
533	20240418	095500	723022790	18960	18960	18960	18950	325
534	20240418	095400	716861460	18960	18960	18970	18950	508
535	20240418	095300	707226220	18970	18970	18970	18960	61
536	20240418	095200	706069120	18970	18930	18980	18930	3972
537	20240418	095100	630721670	18930	18930	18930	18920	928
538	20240418	095000	613155020	18920	18920	18930	18920	455
539	20240418	094900	604542150	18930	18930	18940	18920	1876
540	20240418	094800	569026280	18930	18920	18940	18920	804
541	20240418	094700	553806960	18920	18930	18930	18920	568
542	20240418	094600	543057190	18940	18930	18940	18920	575
543	20240418	094500	532173140	18930	18930	18940	18930	299
544	20240418	094400	526512570	18940	18930	18940	18930	423
545	20240418	094300	518504580	18940	18950	18950	18930	528
546	20240418	094200	508504600	18940	18950	18950	18940	340
547	20240418	094100	502064870	18950	18950	18950	18920	372
548	20240418	094000	495016000	18920	18940	18950	18920	616
549	20240418	093900	483345380	18940	18940	18950	18940	81
550	20240418	093800	481810930	18940	18950	18950	18940	225
551	20240418	093700	477548200	18950	18940	18950	18930	481
552	20240418	093600	468441860	18940	18940	18940	18930	199
553	20240418	093500	464673430	18940	18940	18950	18930	170
554	20240418	093400	461453760	18940	18940	18940	18930	609
555	20240418	093300	449921450	18940	18930	18940	18930	68
556	20240418	093200	448633880	18930	18930	18940	18930	361
557	20240418	093100	441799610	18930	18960	18960	18930	1058
558	20240418	093000	421752810	18950	18940	18960	18940	483
559	20240418	092900	412600160	18950	18910	18950	18910	634
560	20240418	092800	400593060	18920	18930	18930	18910	132
561	20240418	092700	398096040	18930	18940	18940	18910	161
562	20240418	092600	395048160	18940	18920	18940	18900	1397
563	20240418	092500	368595270	18910	18910	18920	18900	367
564	20240418	092400	361655880	18920	18930	18940	18920	516
565	20240418	092300	351892150	18930	18900	18940	18900	4396
566	20240418	092200	268734610	18910	18900	18910	18890	496
567	20240418	092100	259360550	18880	18880	18900	18880	1034
568	20240418	092000	239821990	18870	18890	18900	18870	1473
569	20240418	091900	212007560	18890	18870	18890	18870	319
570	20240418	091800	205984950	18870	18880	18890	18870	208
571	20240418	091700	202057720	18880	18860	18890	18860	1063
572	20240418	091600	181991520	18800	18830	18880	18800	2911
573	20240418	091500	127149710	18840	18810	18840	18810	858
574	20240418	091400	110992430	18810	18800	18810	18790	1670
575	20240418	091300	79594970	18790	18800	18800	18780	342
576	20240418	091200	73167170	18800	18760	18800	18760	378
577	20240418	091100	66069150	18760	18760	18760	18760	183
578	20240418	091000	62636070	18750	18760	18760	18750	120
579	20240418	090900	60385350	18760	18750	18760	18750	173
580	20240418	090800	57141050	18750	18750	18750	18750	23
581	20240418	090700	56709800	18740	18740	18740	18740	7
582	20240418	090600	56578620	18720	18760	18760	18720	109
583	20240418	090500	54538060	18720	18720	18720	18720	298
584	20240418	090400	48959500	18720	18720	18780	18720	197
585	20240418	090300	45271360	18710	18780	18780	18700	417
586	20240418	090200	37464730	18790	18780	18790	18710	233
587	20240418	090100	33094910	18790	18800	18800	18780	31
588	20240418	090000	32512540	18630	18810	18810	18630	1729