KissMeData/053080/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	192400	7491465970	19010	19010	19010	19010	5465
3	20240419	192300	7491465970	19010	19010	19010	19010	0
4	20240419	192200	7491465970	19010	19010	19010	19010	0
5	20240419	192100	7491465970	19010	19010	19010	19010	0
6	20240419	192000	7491465970	19010	19010	19010	19010	0
7	20240419	191900	7491465970	19010	19010	19010	19010	0
8	20240419	191800	7491465970	19010	19010	19010	19010	0
9	20240419	191700	7491465970	19010	19010	19010	19010	0
10	20240419	191600	7491465970	19010	19010	19010	19010	0
11	20240419	191500	7491465970	19010	19010	19010	19010	0
12	20240419	191400	7491465970	19010	19010	19010	19010	0
13	20240419	191300	7491465970	19010	19010	19010	19010	0
14	20240419	191200	7491465970	19010	19010	19010	19010	0
15	20240419	191100	7491465970	19010	19010	19010	19010	0
16	20240419	191000	7491465970	19010	19010	19010	19010	0
17	20240419	190900	7491465970	19010	19010	19010	19010	0
18	20240419	190800	7491465970	19010	19010	19010	19010	0
19	20240419	190700	7491465970	19010	19010	19010	19010	0
20	20240419	190600	7491465970	19010	19010	19010	19010	0
21	20240419	190500	7491465970	19010	19010	19010	19010	0
22	20240419	190400	7491465970	19010	19010	19010	19010	0
23	20240419	190300	7491465970	19010	19010	19010	19010	0
24	20240419	190200	7491465970	19010	19010	19010	19010	0
25	20240419	190100	7491465970	19010	19010	19010	19010	0
26	20240419	190000	7491465970	19010	19010	19010	19010	0
27	20240419	185900	7491465970	19010	19010	19010	19010	0
28	20240419	185800	7491465970	19010	19010	19010	19010	0
29	20240419	185700	7491465970	19010	19010	19010	19010	0
30	20240419	185600	7491465970	19010	19010	19010	19010	0
31	20240419	185500	7491465970	19010	19010	19010	19010	0
32	20240419	185400	7491465970	19010	19010	19010	19010	5465
33	20240419	185300	7491465970	19010	19010	19010	19010	0
34	20240419	185200	7491465970	19010	19010	19010	19010	0
35	20240419	185100	7491465970	19010	19010	19010	19010	0
36	20240419	185000	7491465970	19010	19010	19010	19010	0
37	20240419	184900	7491465970	19010	19010	19010	19010	0
38	20240419	184800	7491465970	19010	19010	19010	19010	0
39	20240419	184700	7491465970	19010	19010	19010	19010	0
40	20240419	184600	7491465970	19010	19010	19010	19010	0
41	20240419	184500	7491465970	19010	19010	19010	19010	0
42	20240419	184400	7491465970	19010	19010	19010	19010	0
43	20240419	184300	7491465970	19010	19010	19010	19010	0
44	20240419	184200	7491465970	19010	19010	19010	19010	0
45	20240419	184100	7491465970	19010	19010	19010	19010	0
46	20240419	184000	7491465970	19010	19010	19010	19010	0
47	20240419	183900	7491465970	19010	19010	19010	19010	0
48	20240419	183800	7491465970	19010	19010	19010	19010	0
49	20240419	183700	7491465970	19010	19010	19010	19010	0
50	20240419	183600	7491465970	19010	19010	19010	19010	0
51	20240419	183500	7491465970	19010	19010	19010	19010	0
52	20240419	183400	7491465970	19010	19010	19010	19010	0
53	20240419	183300	7491465970	19010	19010	19010	19010	0
54	20240419	183200	7491465970	19010	19010	19010	19010	0
55	20240419	183100	7491465970	19010	19010	19010	19010	0
56	20240419	183000	7491465970	19010	19010	19010	19010	0
57	20240419	182900	7491465970	19010	19010	19010	19010	0
58	20240419	182800	7491465970	19010	19010	19010	19010	0
59	20240419	182700	7491465970	19010	19010	19010	19010	0
60	20240419	182600	7491465970	19010	19010	19010	19010	0
61	20240419	182500	7491465970	19010	19010	19010	19010	0
62	20240419	182400	7491465970	19010	19010	19010	19010	5465
63	20240419	182300	7491465970	19010	19010	19010	19010	0
64	20240419	182200	7491465970	19010	19010	19010	19010	0
65	20240419	182100	7491465970	19010	19010	19010	19010	0
66	20240419	182000	7491465970	19010	19010	19010	19010	0
67	20240419	181900	7491465970	19010	19010	19010	19010	0
68	20240419	181800	7491465970	19010	19010	19010	19010	0
69	20240419	181700	7491465970	19010	19010	19010	19010	0
70	20240419	181600	7491465970	19010	19010	19010	19010	0
71	20240419	181500	7491465970	19010	19010	19010	19010	0
72	20240419	181400	7491465970	19010	19010	19010	19010	0
73	20240419	181300	7491465970	19010	19010	19010	19010	0
74	20240419	181200	7491465970	19010	19010	19010	19010	0
75	20240419	181100	7491465970	19010	19010	19010	19010	0
76	20240419	181000	7491465970	19010	19010	19010	19010	0
77	20240419	180900	7491465970	19010	19010	19010	19010	0
78	20240419	180800	7491465970	19010	19010	19010	19010	0
79	20240419	180700	7491465970	19010	19010	19010	19010	0
80	20240419	180600	7491465970	19010	19010	19010	19010	0
81	20240419	180500	7491465970	19010	19010	19010	19010	0
82	20240419	180400	7491465970	19010	19010	19010	19010	0
83	20240419	180300	7491465970	19010	19010	19010	19010	0
84	20240419	180200	7491465970	19010	19010	19010	19010	0
85	20240419	180100	7491465970	19010	19010	19010	19010	0
86	20240419	180000	7491465970	19010	19010	19010	19010	0
87	20240419	175900	7491465970	19010	19010	19010	19010	0
88	20240419	175800	7491465970	19010	19010	19010	19010	0
89	20240419	175700	7491465970	19010	19010	19010	19010	0
90	20240419	175600	7491465970	19010	19010	19010	19010	0
91	20240419	175500	7491465970	19010	19010	19010	19010	0
92	20240419	175400	7491465970	19010	19010	19010	19010	5465
93	20240419	175300	7491465970	19010	19010	19010	19010	0
94	20240419	175200	7491465970	19010	19010	19010	19010	0
95	20240419	175100	7491465970	19010	19010	19010	19010	0
96	20240419	175000	7491465970	19010	19010	19010	19010	0
97	20240419	174900	7491465970	19010	19010	19010	19010	0
98	20240419	174800	7491465970	19010	19010	19010	19010	0
99	20240419	174700	7491465970	19010	19010	19010	19010	0
100	20240419	174600	7491465970	19010	19010	19010	19010	0
101	20240419	174500	7491465970	19010	19010	19010	19010	0
102	20240419	174400	7491465970	19010	19010	19010	19010	0
103	20240419	174300	7491465970	19010	19010	19010	19010	0
104	20240419	174200	7491465970	19010	19010	19010	19010	0
105	20240419	174100	7491465970	19010	19010	19010	19010	0
106	20240419	174000	7491465970	19010	19010	19010	19010	0
107	20240419	173900	7491465970	19010	19010	19010	19010	0
108	20240419	173800	7491465970	19010	19010	19010	19010	0
109	20240419	173700	7491465970	19010	19010	19010	19010	0
110	20240419	173600	7491465970	19010	19010	19010	19010	0
111	20240419	173500	7491465970	19010	19010	19010	19010	0
112	20240419	173400	7491465970	19010	19010	19010	19010	0
113	20240419	173300	7491465970	19010	19010	19010	19010	0
114	20240419	173200	7491465970	19010	19010	19010	19010	0
115	20240419	173100	7491465970	19010	19010	19010	19010	0
116	20240419	173000	7491465970	19010	19010	19010	19010	0
117	20240419	172900	7491465970	19010	19010	19010	19010	0
118	20240419	172800	7491465970	19010	19010	19010	19010	0
119	20240419	172700	7491465970	19010	19010	19010	19010	0
120	20240419	172600	7491465970	19010	19010	19010	19010	0
121	20240419	172500	7491465970	19010	19010	19010	19010	0
122	20240419	172400	7491465970	19010	19010	19010	19010	5465
123	20240419	172300	7491465970	19010	19010	19010	19010	0
124	20240419	172200	7491465970	19010	19010	19010	19010	0
125	20240419	172100	7491465970	19010	19010	19010	19010	0
126	20240419	172000	7491465970	19010	19010	19010	19010	0
127	20240419	171900	7491465970	19010	19010	19010	19010	0
128	20240419	171800	7491465970	19010	19010	19010	19010	0
129	20240419	171700	7491465970	19010	19010	19010	19010	0
130	20240419	171600	7491465970	19010	19010	19010	19010	0
131	20240419	171500	7491465970	19010	19010	19010	19010	0
132	20240419	171400	7491465970	19010	19010	19010	19010	0
133	20240419	171300	7491465970	19010	19010	19010	19010	0
134	20240419	171200	7491465970	19010	19010	19010	19010	0
135	20240419	171100	7491465970	19010	19010	19010	19010	0
136	20240419	171000	7491465970	19010	19010	19010	19010	0
137	20240419	170900	7491465970	19010	19010	19010	19010	0
138	20240419	170800	7491465970	19010	19010	19010	19010	0
139	20240419	170700	7491465970	19010	19010	19010	19010	0
140	20240419	170600	7491465970	19010	19010	19010	19010	0
141	20240419	170500	7491465970	19010	19010	19010	19010	0
142	20240419	170400	7491465970	19010	19010	19010	19010	0
143	20240419	170300	7491465970	19010	19010	19010	19010	0
144	20240419	170200	7491465970	19010	19010	19010	19010	0
145	20240419	170100	7491465970	19010	19010	19010	19010	0
146	20240419	170000	7491465970	19010	19010	19010	19010	0
147	20240419	165900	7491465970	19010	19010	19010	19010	0
148	20240419	165800	7491465970	19010	19010	19010	19010	0
149	20240419	165700	7491465970	19010	19010	19010	19010	0
150	20240419	165600	7491465970	19010	19010	19010	19010	0
151	20240419	165500	7491465970	19010	19010	19010	19010	0
152	20240419	165400	7491465970	19010	19010	19010	19010	5465
153	20240419	165300	7491465970	19010	19010	19010	19010	0
154	20240419	165200	7491465970	19010	19010	19010	19010	0
155	20240419	165100	7491465970	19010	19010	19010	19010	0
156	20240419	165000	7491465970	19010	19010	19010	19010	0
157	20240419	164900	7491465970	19010	19010	19010	19010	0
158	20240419	164800	7491465970	19010	19010	19010	19010	0
159	20240419	164700	7491465970	19010	19010	19010	19010	0
160	20240419	164600	7491465970	19010	19010	19010	19010	0
161	20240419	164500	7491465970	19010	19010	19010	19010	0
162	20240419	164400	7491465970	19010	19010	19010	19010	0
163	20240419	164300	7491465970	19010	19010	19010	19010	0
164	20240419	164200	7491465970	19010	19010	19010	19010	0
165	20240419	164100	7491465970	19010	19010	19010	19010	0
166	20240419	164000	7491465970	19010	19010	19010	19010	0
167	20240419	163900	7491465970	19010	19010	19010	19010	0
168	20240419	163800	7491465970	19010	19010	19010	19010	0
169	20240419	163700	7491465970	19010	19010	19010	19010	0
170	20240419	163600	7491465970	19010	19010	19010	19010	0
171	20240419	163500	7491465970	19010	19010	19010	19010	0
172	20240419	163400	7491465970	19010	19010	19010	19010	0
173	20240419	163300	7491465970	19010	19010	19010	19010	0
174	20240419	163200	7491465970	19010	19010	19010	19010	0
175	20240419	163100	7491465970	19010	19010	19010	19010	0
176	20240419	163000	7491465970	19010	19010	19010	19010	0
177	20240419	162900	7491465970	19010	19010	19010	19010	0
178	20240419	162800	7491465970	19010	19010	19010	19010	0
179	20240419	162700	7491465970	19010	19010	19010	19010	0
180	20240419	162600	7491465970	19010	19010	19010	19010	0
181	20240419	162500	7491465970	19010	19010	19010	19010	0
182	20240419	162400	7491465970	19010	19010	19010	19010	5465
183	20240419	162300	7491465970	19010	19010	19010	19010	0
184	20240419	162200	7491465970	19010	19010	19010	19010	0
185	20240419	162100	7491465970	19010	19010	19010	19010	0
186	20240419	162000	7491465970	19010	19010	19010	19010	0
187	20240419	161900	7491465970	19010	19010	19010	19010	0
188	20240419	161800	7491465970	19010	19010	19010	19010	0
189	20240419	161700	7491465970	19010	19010	19010	19010	0
190	20240419	161600	7491465970	19010	19010	19010	19010	0
191	20240419	161500	7491465970	19010	19010	19010	19010	0
192	20240419	161400	7491465970	19010	19010	19010	19010	0
193	20240419	161300	7491465970	19010	19010	19010	19010	0
194	20240419	161200	7491465970	19010	19010	19010	19010	0
195	20240419	161100	7491465970	19010	19010	19010	19010	0
196	20240419	161000	7491465970	19010	19010	19010	19010	0
197	20240419	160900	7491465970	19010	19010	19010	19010	0
198	20240419	160800	7491465970	19010	19010	19010	19010	0
199	20240419	160700	7491465970	19010	19010	19010	19010	0
200	20240419	160600	7491465970	19010	19010	19010	19010	0
201	20240419	160500	7491465970	19010	19010	19010	19010	0
202	20240419	160400	7491465970	19010	19010	19010	19010	0
203	20240419	160300	7491465970	19010	19010	19010	19010	0
204	20240419	160200	7491465970	19010	19010	19010	19010	0
205	20240419	160100	7491465970	19010	19010	19010	19010	0
206	20240419	160000	7491465970	19010	19010	19010	19010	0
207	20240419	155900	7491465970	19010	19010	19010	19010	0
208	20240419	155800	7491465970	19010	19010	19010	19010	0
209	20240419	155700	7491465970	19010	19010	19010	19010	0
210	20240419	155600	7491465970	19010	19010	19010	19010	0
211	20240419	155500	7491465970	19010	19010	19010	19010	0
212	20240419	155400	7491465970	19010	19010	19010	19010	5465
213	20240419	155300	7491465970	19010	19010	19010	19010	0
214	20240419	155200	7491465970	19010	19010	19010	19010	0
215	20240419	155100	7491465970	19010	19010	19010	19010	0
216	20240419	155000	7491465970	19010	19010	19010	19010	0
217	20240419	154900	7491465970	19010	19010	19010	19010	0
218	20240419	154800	7491465970	19010	19010	19010	19010	0
219	20240419	154700	7491465970	19010	19010	19010	19010	0
220	20240419	154600	7491465970	19010	19010	19010	19010	0
221	20240419	154500	7491465970	19010	19010	19010	19010	0
222	20240419	154400	7491465970	19010	19010	19010	19010	0
223	20240419	154300	7491465970	19010	19010	19010	19010	0
224	20240419	154200	7491465970	19010	19010	19010	19010	0
225	20240419	154100	7491465970	19010	19010	19010	19010	0
226	20240419	154000	7491465970	19010	19010	19010	19010	0
227	20240419	153900	7491465970	19010	19010	19010	19010	0
228	20240419	153800	7491465970	19010	19010	19010	19010	0
229	20240419	153700	7491465970	19010	19010	19010	19010	0
230	20240419	153600	7491465970	19010	19010	19010	19010	0
231	20240419	153500	7491465970	19010	19010	19010	19010	0
232	20240419	153400	7491465970	19010	19010	19010	19010	0
233	20240419	153300	7491465970	19010	19010	19010	19010	0
234	20240419	153200	7491465970	19010	19010	19010	19010	0
235	20240419	153100	7491465970	19010	19010	19010	19010	0
236	20240419	153000	7491465970	19010	19010	19010	19010	5465
237	20240419	152900	7387576320	19100	19100	19100	19100	0
238	20240419	152800	7387576320	19100	19100	19100	19100	0
239	20240419	152700	7387576320	19100	19100	19100	19100	0
240	20240419	152600	7387576320	19100	19100	19100	19100	0
241	20240419	152500	7387576320	19100	19100	19100	19100	0
242	20240419	152400	7387576320	19100	19100	19100	19100	0
243	20240419	152300	7387576320	19100	19100	19100	19100	0
244	20240419	152200	7387576320	19100	19100	19100	19100	0
245	20240419	152100	7387576320	19100	19100	19100	19100	0
246	20240419	152000	7387576320	19100	19100	19100	19100	0
247	20240419	151900	7387576320	19100	19100	19100	19070	630
248	20240419	151800	7375551400	19100	19090	19100	19090	521
249	20240419	151700	7365602010	19090	19090	19090	19080	1417
250	20240419	151600	7338564750	19090	19080	19090	19080	413
251	20240419	151500	7330680620	19080	19080	19090	19080	715
252	20240419	151400	7317038400	19080	19070	19080	19070	232
253	20240419	151300	7312611900	19070	19080	19080	19070	94
254	20240419	151200	7310818990	19080	19070	19080	19060	2530
255	20240419	151100	7262571740	19070	19060	19070	19060	509
256	20240419	151000	7252869990	19060	19060	19070	19060	777
257	20240419	150900	7238055760	19070	19040	19070	19040	761
258	20240419	150800	7223555380	19040	19040	19040	19040	42
259	20240419	150700	7222755700	19020	19040	19040	19020	1546
260	20240419	150600	7193342760	19040	19030	19040	19030	313
261	20240419	150500	7187386200	19030	19030	19030	19030	110
262	20240419	150400	7185292900	19030	19030	19030	19020	47
263	20240419	150300	7184398590	19030	19030	19030	19030	288
264	20240419	150200	7178917950	19040	19040	19040	19030	1301
265	20240419	150100	7154154410	19040	19040	19040	19040	495
266	20240419	150000	7144729610	19040	19050	19050	19040	88
267	20240419	145900	7143053530	19040	19050	19060	19040	349
268	20240419	145800	7136405000	19050	19050	19060	19050	95
269	20240419	145700	7134595230	19050	19040	19050	19040	64
270	20240419	145600	7133376090	19050	19040	19050	19030	243
271	20240419	145500	7128751230	19030	19050	19050	19030	1017
272	20240419	145400	7109388910	19050	19050	19050	19040	186
273	20240419	145300	7105845990	19050	19060	19060	19050	181
274	20240419	145200	7102397150	19060	19060	19060	19060	52
275	20240419	145100	7101406030	19060	19060	19070	19060	1003
276	20240419	145000	7082288210	19060	19060	19060	19050	256
277	20240419	144900	7077410390	19060	19060	19060	19050	253
278	20240419	144800	7072590220	19060	19060	19060	19060	111
279	20240419	144700	7070474560	19060	19070	19070	19050	489
280	20240419	144600	7061155780	19060	19060	19060	19060	25
281	20240419	144500	7060679280	19060	19060	19060	19060	6
282	20240419	144400	7060564920	19060	19070	19070	19060	181
283	20240419	144300	7057114640	19070	19090	19090	19070	42
284	20240419	144200	7056313080	19090	19090	19090	19090	23
285	20240419	144100	7055874010	19090	19090	19090	19090	1
286	20240419	144000	7055854920	19050	19050	19050	19040	155
287	20240419	143900	7052903070	19050	19050	19050	19040	138
288	20240419	143800	7050274400	19050	19050	19050	19040	47
289	20240419	143700	7049379100	19050	19050	19050	19050	309
290	20240419	143600	7043492650	19050	19100	19100	19050	1409
291	20240419	143500	7016630100	19100	19090	19100	19070	1050
292	20240419	143400	6996606550	19090	19110	19110	19090	118
293	20240419	143300	6994353370	19110	19100	19110	19100	192
294	20240419	143200	6990685390	19130	19130	19130	19130	112
295	20240419	143100	6988542830	19130	19130	19130	19130	312
296	20240419	143000	6982574270	19130	19100	19130	19100	1123
297	20240419	142900	6961110950	19060	19090	19090	19060	79
298	20240419	142800	6959604160	19090	19080	19090	19060	367
299	20240419	142700	6952599270	19080	19080	19080	19080	2
300	20240419	142600	6952561110	19080	19040	19080	19040	1775
301	20240419	142500	6918745520	19040	19040	19040	19040	303
302	20240419	142400	6912976400	19040	19040	19060	19040	143
303	20240419	142300	6910252940	19040	19040	19040	19040	30
304	20240419	142200	6909681740	19030	19030	19030	19030	18
305	20240419	142100	6909339200	19020	19020	19020	19020	0
306	20240419	142000	6909339200	19020	19020	19020	19010	785
307	20240419	141900	6894408530	19010	19000	19020	19000	436
308	20240419	141800	6886121540	19000	19010	19010	19000	80
309	20240419	141700	6884601530	19000	19020	19020	19000	2645
310	20240419	141600	6834312470	19020	19040	19040	19020	1321
311	20240419	141500	6809175210	19060	19040	19060	19030	790
312	20240419	141400	6794133940	19040	19050	19050	19040	450
313	20240419	141300	6785564620	19050	19060	19060	19050	26
314	20240419	141200	6785069300	19060	19070	19070	19060	3
315	20240419	141100	6785012110	19040	19050	19050	19040	101
316	20240419	141000	6783088370	19050	19060	19060	19050	708
317	20240419	140900	6769600670	19060	19060	19060	19060	187
318	20240419	140800	6766036450	19050	19070	19070	19050	818
319	20240419	140700	6750450660	19070	19090	19090	19070	312
320	20240419	140600	6744498220	19100	19090	19100	19090	81
321	20240419	140500	6742951920	19100	19100	19100	19100	26
322	20240419	140400	6742455320	19090	19090	19090	19090	125
323	20240419	140300	6740069070	19090	19090	19090	19090	152
324	20240419	140200	6737167390	19090	19090	19090	19090	17
325	20240419	140100	6736842860	19090	19090	19090	19090	43
326	20240419	140000	6736021990	19090	19090	19090	19090	51
327	20240419	135900	6735048400	19090	19080	19090	19080	172
328	20240419	135800	6731764970	19080	19080	19080	19080	306
329	20240419	135700	6725926490	19080	19080	19100	19080	212
330	20240419	135600	6721881470	19070	19070	19070	19070	0
331	20240419	135500	6721881470	19070	19080	19080	19070	107
332	20240419	135400	6719840550	19100	19100	19100	19100	0
333	20240419	135300	6719840550	19100	19100	19100	19100	30
334	20240419	135200	6719267550	19100	19100	19100	19100	0
335	20240419	135100	6719267550	19100	19060	19100	19060	552
336	20240419	135000	6708743660	19070	19070	19070	19070	363
337	20240419	134900	6701821250	19070	19070	19070	19070	271
338	20240419	134800	6696653280	19070	19090	19090	19070	828
339	20240419	134700	6680858370	19090	19110	19110	19090	116
340	20240419	134600	6678642790	19110	19100	19110	19100	244
341	20240419	134500	6673981690	19090	19090	19090	19090	50
342	20240419	134400	6673027190	19090	19090	19090	19090	160
343	20240419	134300	6669972790	19090	19100	19100	19090	211
344	20240419	134200	6665943040	19100	19100	19100	19100	225
345	20240419	134100	6661645540	19110	19110	19110	19110	1
346	20240419	134000	6661626430	19110	19110	19110	19100	212
347	20240419	133900	6657577110	19110	19110	19110	19110	40
348	20240419	133800	6656812710	19110	19100	19110	19100	650
349	20240419	133700	6644391860	19110	19140	19140	19100	282
350	20240419	133600	6639004840	19100	19110	19110	19100	435
351	20240419	133500	6630695840	19100	19100	19110	19100	14
352	20240419	133400	6630428340	19100	19120	19120	19100	101
353	20240419	133300	6628498100	19160	19110	19160	19110	129
354	20240419	133200	6626032580	19110	19170	19170	19110	2813
355	20240419	133100	6572218360	19150	19160	19170	19140	473
356	20240419	133000	6563154240	19170	19180	19180	19170	654
357	20240419	132900	6550612400	19170	19150	19170	19150	478
358	20240419	132800	6541454470	19140	19150	19150	19140	16
359	20240419	132700	6541148130	19140	19140	19140	19140	71
360	20240419	132600	6539789190	19140	19140	19140	19130	77
361	20240419	132500	6538315510	19140	19120	19140	19120	175
362	20240419	132400	6534967600	19120	19130	19130	19120	68
363	20240419	132300	6533667160	19130	19130	19130	19100	242
364	20240419	132200	6529037790	19130	19130	19130	19090	37
365	20240419	132100	6528330020	19130	19130	19130	19130	153
366	20240419	132000	6525403130	19120	19080	19120	19070	273
367	20240419	131900	6520188470	19060	19060	19060	19060	5
368	20240419	131800	6520093170	19060	19060	19060	19060	49
369	20240419	131700	6519159230	19050	19090	19090	19050	158
370	20240419	131600	6516145810	19050	19040	19050	19040	265
371	20240419	131500	6511099840	19040	19040	19040	19040	10
372	20240419	131400	6510909440	19050	19040	19050	19040	74
373	20240419	131300	6509500380	19050	19040	19050	19040	66
374	20240419	131200	6508243700	19050	19070	19070	19050	878
375	20240419	131100	6491509340	19080	19080	19080	19080	121
376	20240419	131000	6489200660	19080	19100	19100	19080	150
377	20240419	130900	6486338010	19100	19120	19130	19100	380
378	20240419	130800	6479072930	19120	19120	19120	19120	310
379	20240419	130700	6473145730	19120	19120	19120	19120	71
380	20240419	130600	6471788210	19120	19100	19120	19080	319
381	20240419	130500	6465697840	19100	19110	19120	19100	419
382	20240419	130400	6457693000	19100	19100	19100	19100	212
383	20240419	130300	6453643800	19140	19140	19140	19140	15
384	20240419	130200	6453356700	19100	19110	19140	19100	933
385	20240419	130100	6435522600	19100	19070	19100	19070	952
386	20240419	130000	6417353600	19070	19070	19070	19070	406
387	20240419	125900	6409611180	19080	19060	19080	19050	269
388	20240419	125800	6404482820	19060	19090	19090	19060	256
389	20240419	125700	6399601680	19080	19070	19080	19060	416
390	20240419	125600	6391669060	19080	19050	19080	19050	357
391	20240419	125500	6384861520	19050	19040	19050	19040	650
392	20240419	125400	6372479320	19050	19030	19050	19030	490
393	20240419	125300	6363150020	19010	19020	19030	19010	42
394	20240419	125200	6362350830	19020	19000	19020	19000	385
395	20240419	125100	6355034830	19030	19050	19050	19030	32
396	20240419	125000	6354425470	19050	19000	19050	18930	1746
397	20240419	124900	6321245220	19000	18910	19000	18910	121
398	20240419	124800	6318956280	18930	18920	18930	18920	267
399	20240419	124700	6313903530	18920	18920	18920	18920	20
400	20240419	124600	6313525130	18890	18920	18920	18890	884
401	20240419	124500	6296812380	18930	18920	18930	18920	270
402	20240419	124400	6291703280	18930	18930	18930	18890	105
403	20240419	124300	6289719670	18930	18930	18930	18930	12
404	20240419	124200	6289492510	18880	18900	18900	18880	130
405	20240419	124100	6287037770	18900	18900	18900	18900	80
406	20240419	124000	6285525770	18900	18900	18900	18880	388
407	20240419	123900	6278197090	18900	18920	18950	18900	524
408	20240419	123800	6268286950	18930	18950	18950	18930	45
409	20240419	123700	6267434400	18930	18990	19000	18930	1263
410	20240419	123600	6243489210	18990	18980	18990	18960	580
411	20240419	123500	6232483700	18960	18960	18960	18960	207
412	20240419	123400	6228558980	18960	18960	18960	18950	152
413	20240419	123300	6225677920	18950	18950	18950	18950	177
414	20240419	123200	6222323770	18950	18930	18950	18930	418
415	20240419	123100	6214407790	18940	18940	18940	18900	242
416	20240419	123000	6209831610	18940	18900	18940	18900	35
417	20240419	122900	6209168750	18890	18940	18940	18870	392
418	20240419	122800	6201758140	18870	18870	18870	18870	84
419	20240419	122700	6200173060	18890	18860	18890	18860	592
420	20240419	122600	6188990270	18860	18880	18890	18860	471
421	20240419	122500	6180102000	18880	18850	18880	18850	165
422	20240419	122400	6176991330	18850	18880	18880	18850	522
423	20240419	122300	6167143870	18860	18860	18860	18860	366
424	20240419	122200	6160241110	18860	18840	18860	18830	1976
425	20240419	122100	6122995240	18840	18840	18840	18830	157
426	20240419	122000	6120037470	18830	18830	18840	18830	184
427	20240419	121900	6116572720	18840	18840	18850	18840	30
428	20240419	121800	6116007350	18810	18850	18850	18810	15
429	20240419	121700	6115725080	18820	18850	18850	18820	1971
430	20240419	121600	6078606530	18840	18850	18850	18840	576
431	20240419	121500	6067749330	18830	18850	18850	18830	67
432	20240419	121400	6066486400	18850	18790	18850	18780	194
433	20240419	121300	6062837880	18780	18780	18780	18780	8
434	20240419	121200	6062687640	18780	18780	18780	18780	82
435	20240419	121100	6061147680	18780	18800	18800	18780	1730
436	20240419	121000	6028632210	18800	18800	18800	18790	856
437	20240419	120900	6012539450	18800	18780	18800	18780	1866
438	20240419	120800	5977495150	18750	18810	18810	18750	595
439	20240419	120700	5966310470	18810	18800	18810	18800	33
440	20240419	120600	5965689960	18800	18780	18800	18780	644
441	20240419	120500	5953592450	18780	18780	18780	18780	134
442	20240419	120400	5951075930	18740	18740	18740	18700	172
443	20240419	120300	5947857610	18690	18700	18700	18680	662
444	20240419	120200	5935483760	18700	18790	18790	18690	271
445	20240419	120100	5930412270	18790	18690	18790	18690	542
446	20240419	120000	5920255010	18690	18720	18720	18690	109
447	20240419	115900	5918217770	18690	18770	18770	18690	231
448	20240419	115800	5913899770	18770	18770	18770	18770	11
449	20240419	115700	5913693300	18690	18790	18790	18660	718
450	20240419	115600	5900291350	18790	18700	18790	18660	439
451	20240419	115500	5892076520	18690	18690	18690	18690	103
452	20240419	115400	5890151450	18630	18630	18650	18630	643
453	20240419	115300	5878167160	18650	18650	18650	18650	66
454	20240419	115200	5876936260	18690	18690	18690	18650	303
455	20240419	115100	5871275380	18690	18650	18690	18630	2040
456	20240419	115000	5833237100	18640	18700	18700	18640	3259
457	20240419	114900	5772414580	18670	18710	18710	18670	287
458	20240419	114800	5767048960	18710	18690	18710	18680	434
459	20240419	114700	5758933470	18700	18710	18710	18670	1369
460	20240419	114600	5733345190	18710	18710	18710	18700	2078
461	20240419	114500	5694484660	18710	18760	18760	18710	2297
462	20240419	114400	5651472490	18750	18800	18800	18750	875
463	20240419	114300	5635054430	18790	18800	18800	18780	353
464	20240419	114200	5628422330	18760	18760	18770	18760	190
465	20240419	114100	5624857860	18850	18810	18850	18750	869
466	20240419	114000	5608552780	18800	18850	18850	18800	1175
467	20240419	113900	5586456760	18830	18850	18850	18830	291
468	20240419	113800	5580976790	18850	18840	18850	18840	802
469	20240419	113700	5565860450	18840	18820	18840	18810	946
470	20240419	113600	5548050340	18820	18770	18820	18760	1343
471	20240419	113500	5522812790	18770	18820	18820	18770	342
472	20240419	113400	5516377900	18820	18730	18830	18730	2686
473	20240419	113300	5465938790	18750	18810	18810	18750	977
474	20240419	113200	5447595710	18810	18740	18810	18730	369
475	20240419	113100	5440679950	18740	18800	18800	18740	1168
476	20240419	113000	5418782830	18810	18820	18830	18770	210
477	20240419	112900	5414838360	18820	18810	18830	18810	176
478	20240419	112800	5411525340	18820	18750	18820	18730	199
479	20240419	112700	5407790330	18750	18800	18820	18730	892
480	20240419	112600	5391051390	18800	18800	18800	18740	376
481	20240419	112500	5383999530	18800	18770	18810	18770	480
482	20240419	112400	5374984520	18770	18730	18770	18720	980
483	20240419	112300	5356626940	18730	18730	18730	18710	193
484	20240419	112200	5353014510	18730	18730	18730	18670	581
485	20240419	112100	5342152270	18670	18720	18720	18660	3080
486	20240419	112000	5284635640	18730	18750	18750	18680	2811
487	20240419	111900	5232037830	18740	18740	18750	18730	992
488	20240419	111800	5213451550	18740	18740	18770	18740	637
489	20240419	111700	5201513340	18730	18700	18730	18700	792
490	20240419	111600	5186692600	18700	18730	18730	18680	10152
491	20240419	111500	4996830620	18720	18780	18780	18720	3526
492	20240419	111400	4930731150	18780	18810	18810	18770	868
493	20240419	111300	4914426870	18810	18830	18830	18790	2002
494	20240419	111200	4876773340	18840	18870	18880	18830	1769
495	20240419	111100	4843417900	18880	18900	18900	18870	1017
496	20240419	111000	4824221700	18900	18910	18910	18900	775
497	20240419	110900	4809571180	18910	18860	18950	18850	229
498	20240419	110800	4805242370	18860	18860	18900	18860	996
499	20240419	110700	4786455710	18860	18870	18870	18860	720
500	20240419	110600	4772873560	18860	18900	18900	18860	2149
501	20240419	110500	4732271150	18900	18840	18950	18840	1385
502	20240419	110400	4706115780	18800	18950	18950	18790	7952
503	20240419	110300	4556315380	18940	18980	18980	18940	574
504	20240419	110200	4545439520	18990	18940	18990	18920	1507
505	20240419	110100	4516889990	18940	18910	18940	18910	764
506	20240419	110000	4502429960	18910	18920	18920	18810	3493
507	20240419	105900	4436499120	18920	18910	18940	18880	5513
508	20240419	105800	4332181040	18940	18970	18970	18910	3918
509	20240419	105700	4258014230	18970	19000	19010	18970	2592
510	20240419	105600	4208806420	19000	19010	19030	19000	1560
511	20240419	105500	4179164590	19010	19010	19010	19000	285
512	20240419	105400	4173746920	19010	19000	19010	19000	1172
513	20240419	105300	4151477590	19000	19020	19020	19000	1775
514	20240419	105200	4117747540	19020	19020	19080	19010	11
515	20240419	105100	4117538120	19000	19050	19160	19000	1178
516	20240419	105000	4095136310	19050	18960	19080	18960	3525
517	20240419	104900	4028044830	18940	18960	18960	18940	2215
518	20240419	104800	3986080990	18960	18980	19010	18960	1229
519	20240419	104700	3962769270	19010	18970	19020	18970	899
520	20240419	104600	3945691400	18970	18960	19000	18950	693
521	20240419	104500	3932548400	18970	19000	19010	18950	1530
522	20240419	104400	3903500330	19000	19000	19000	18940	3113
523	20240419	104300	3844378150	19000	18970	19010	18940	1617
524	20240419	104200	3813681040	18970	19020	19020	18960	5138
525	20240419	104100	3716080980	19020	19050	19050	19010	1056
526	20240419	104000	3695991750	19060	19060	19070	19030	823
527	20240419	103900	3680312350	19030	19040	19070	19030	527
528	20240419	103800	3670276660	19030	19080	19080	19030	501
529	20240419	103700	3660736530	19080	19020	19080	19020	71
530	20240419	103600	3659382150	19020	19020	19020	19000	4511
531	20240419	103500	3573609230	19020	19090	19100	19020	6149
532	20240419	103400	3456315090	19090	19100	19160	19090	1296
533	20240419	103300	3431563180	19100	19170	19170	19080	177
534	20240419	103200	3428183360	19070	19060	19170	19050	5061
535	20240419	103100	3331531120	19050	19130	19130	19050	4506
536	20240419	103000	3245543800	19130	19190	19190	19130	5753
537	20240419	102900	3135337770	19190	19200	19200	19190	691
538	20240419	102800	3122074840	19200	19240	19240	19200	1602
539	20240419	102700	3091284630	19240	19240	19250	19230	1263
540	20240419	102600	3066984410	19240	19230	19240	19230	811
541	20240419	102500	3051382780	19230	19200	19230	19190	553
542	20240419	102400	3040766010	19190	19210	19210	19190	1804
543	20240419	102300	3006132590	19200	19250	19250	19200	3570
544	20240419	102200	2937473320	19270	19310	19310	19250	2832
545	20240419	102100	2882912700	19300	19360	19360	19300	7680
546	20240419	102000	2734497990	19350	19350	19350	19350	288
547	20240419	101900	2728925190	19350	19350	19360	19350	492
548	20240419	101800	2719403990	19350	19360	19360	19340	1334
549	20240419	101700	2693590930	19360	19390	19390	19360	1109
550	20240419	101600	2672112180	19390	19370	19390	19370	181
551	20240419	101500	2668605290	19370	19360	19370	19360	872
552	20240419	101400	2651721160	19360	19350	19360	19350	335
553	20240419	101300	2645237100	19350	19380	19380	19350	1986
554	20240419	101200	2606792980	19380	19440	19440	19380	6167
555	20240419	101100	2487081280	19440	19450	19460	19440	1432
556	20240419	101000	2459236690	19460	19470	19470	19440	2253
557	20240419	100900	2415414290	19470	19540	19540	19460	6867
558	20240419	100800	2281507160	19530	19550	19550	19530	2616
559	20240419	100700	2230402790	19590	19570	19590	19550	648
560	20240419	100600	2217729940	19570	19570	19570	19570	220
561	20240419	100500	2213424540	19610	19560	19610	19560	2
562	20240419	100400	2213385370	19550	19600	19600	19550	1947
563	20240419	100300	2175276680	19600	19610	19620	19600	468
564	20240419	100200	2166099900	19610	19610	19610	19610	67
565	20240419	100100	2164786030	19610	19610	19610	19600	131
566	20240419	100000	2162218000	19610	19600	19610	19600	476
567	20240419	095900	2152885640	19610	19610	19610	19610	1
568	20240419	095800	2152866030	19610	19610	19610	19590	1354
569	20240419	095700	2126325630	19610	19650	19660	19610	574
570	20240419	095600	2115062660	19660	19700	19700	19640	13
571	20240419	095500	2114806820	19710	19660	19710	19610	713
572	20240419	095400	2100804280	19680	19680	19680	19610	606
573	20240419	095300	2088917080	19650	19600	19680	19600	204
574	20240419	095200	2084912400	19590	19590	19590	19580	91
575	20240419	095100	2083130130	19580	19600	19600	19580	695
576	20240419	095000	2069513140	19600	19590	19600	19590	678
577	20240419	094900	2056229320	19590	19590	19590	19580	254
578	20240419	094800	2051255060	19590	19570	19590	19570	117
579	20240419	094700	2048965350	19570	19580	19580	19560	927
580	20240419	094600	2030829940	19570	19590	19600	19570	1853
581	20240419	094500	1994552830	19640	19600	19650	19600	3744
582	20240419	094400	1921153460	19600	19650	19650	19600	1773
583	20240419	094300	1886384230	19660	19670	19670	19650	431
584	20240419	094200	1877908590	19670	19700	19700	19670	525
585	20240419	094100	1867572380	19700	19700	19700	19700	669
586	20240419	094000	1854393080	19700	19720	19720	19700	486
587	20240419	093900	1844816860	19750	19750	19750	19720	45
588	20240419	093800	1843929210	19750	19750	19750	19740	247
589	20240419	093700	1839051260	19750	19750	19750	19750	114
590	20240419	093600	1836799760	19750	19550	19750	19540	1215
591	20240419	093500	1812949710	19540	19630	19630	19540	865
592	20240419	093400	1795996610	19600	19540	19600	19520	1911
593	20240419	093300	1758628450	19540	19520	19540	19510	2757
594	20240419	093200	1704812650	19520	19530	19530	19510	1435
595	20240419	093100	1676809930	19530	19580	19590	19520	3580
596	20240419	093000	1606845920	19570	19590	19590	19570	731
597	20240419	092900	1592527380	19600	19610	19610	19600	246
598	20240419	092800	1587704740	19620	19670	19670	19620	1179
599	20240419	092700	1564556990	19670	19640	19670	19640	72
600	20240419	092600	1563142840	19640	19620	19670	19610	602
601	20240419	092500	1551314610	19620	19640	19640	19620	288
602	20240419	092400	1545663050	19650	19630	19650	19560	3752
603	20240419	092300	1472139670	19620	19620	19660	19600	753
604	20240419	092200	1457354840	19600	19590	19620	19580	1018
605	20240419	092100	1437403030	19580	19610	19610	19580	781
606	20240419	092000	1422102140	19610	19660	19660	19600	2167
607	20240419	091900	1379574480	19660	19670	19670	19650	444
608	20240419	091800	1370844930	19670	19660	19670	19650	235
609	20240419	091700	1366226030	19720	19730	19730	19640	627
610	20240419	091600	1353887890	19730	19730	19750	19700	364
611	20240419	091500	1346705890	19710	19590	19730	19590	815
612	20240419	091400	1330697600	19660	19640	19660	19520	4603
613	20240419	091300	1240551430	19550	19700	19700	19550	4482
614	20240419	091200	1152563470	19670	19810	19810	19670	5139
615	20240419	091100	1051080180	19820	19870	19870	19810	4597
616	20240419	091000	959943130	19870	19920	19920	19870	2596
617	20240419	090900	908303570	19910	19910	19940	19890	1387
618	20240419	090800	880694390	19910	19950	19960	19900	5763
619	20240419	090700	765868180	19990	20000	20000	19950	4661
620	20240419	090600	672742350	20050	20050	20050	20000	1184
621	20240419	090500	649016700	20050	20000	20050	20000	2543
622	20240419	090400	598108150	20050	19990	20050	19980	2725
623	20240419	090300	543595570	19990	19940	20000	19930	1544
624	20240419	090200	512787570	19940	20050	20100	19930	2549
625	20240419	090100	461778650	20000	19910	20050	19910	2645
626	20240419	090000	408914150	19910	20050	20100	19890	18262