KissMeData/099190/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	195000	2496810020	18700	18700	18700	18700	4348
3	20240415	194900	2496810020	18700	18700	18700	18700	0
4	20240415	194800	2496810020	18700	18700	18700	18700	0
5	20240415	194700	2496810020	18700	18700	18700	18700	0
6	20240415	194600	2496810020	18700	18700	18700	18700	0
7	20240415	194500	2496810020	18700	18700	18700	18700	0
8	20240415	194400	2496810020	18700	18700	18700	18700	0
9	20240415	194300	2496810020	18700	18700	18700	18700	0
10	20240415	194200	2496810020	18700	18700	18700	18700	0
11	20240415	194100	2496810020	18700	18700	18700	18700	0
12	20240415	194000	2496810020	18700	18700	18700	18700	0
13	20240415	193900	2496810020	18700	18700	18700	18700	0
14	20240415	193800	2496810020	18700	18700	18700	18700	0
15	20240415	193700	2496810020	18700	18700	18700	18700	0
16	20240415	193600	2496810020	18700	18700	18700	18700	0
17	20240415	193500	2496810020	18700	18700	18700	18700	0
18	20240415	193400	2496810020	18700	18700	18700	18700	0
19	20240415	193300	2496810020	18700	18700	18700	18700	0
20	20240415	193200	2496810020	18700	18700	18700	18700	0
21	20240415	193100	2496810020	18700	18700	18700	18700	0
22	20240415	193000	2496810020	18700	18700	18700	18700	0
23	20240415	192900	2496810020	18700	18700	18700	18700	0
24	20240415	192800	2496810020	18700	18700	18700	18700	0
25	20240415	192700	2496810020	18700	18700	18700	18700	0
26	20240415	192600	2496810020	18700	18700	18700	18700	0
27	20240415	192500	2496810020	18700	18700	18700	18700	0
28	20240415	192400	2496810020	18700	18700	18700	18700	0
29	20240415	192300	2496810020	18700	18700	18700	18700	0
30	20240415	192200	2496810020	18700	18700	18700	18700	0
31	20240415	192100	2496810020	18700	18700	18700	18700	0
32	20240415	192000	2496810020	18700	18700	18700	18700	4348
33	20240415	191900	2496810020	18700	18700	18700	18700	0
34	20240415	191800	2496810020	18700	18700	18700	18700	0
35	20240415	191700	2496810020	18700	18700	18700	18700	0
36	20240415	191600	2496810020	18700	18700	18700	18700	0
37	20240415	191500	2496810020	18700	18700	18700	18700	0
38	20240415	191400	2496810020	18700	18700	18700	18700	0
39	20240415	191300	2496810020	18700	18700	18700	18700	0
40	20240415	191200	2496810020	18700	18700	18700	18700	0
41	20240415	191100	2496810020	18700	18700	18700	18700	0
42	20240415	191000	2496810020	18700	18700	18700	18700	0
43	20240415	190900	2496810020	18700	18700	18700	18700	0
44	20240415	190800	2496810020	18700	18700	18700	18700	0
45	20240415	190700	2496810020	18700	18700	18700	18700	0
46	20240415	190600	2496810020	18700	18700	18700	18700	0
47	20240415	190500	2496810020	18700	18700	18700	18700	0
48	20240415	190400	2496810020	18700	18700	18700	18700	0
49	20240415	190300	2496810020	18700	18700	18700	18700	0
50	20240415	190200	2496810020	18700	18700	18700	18700	0
51	20240415	190100	2496810020	18700	18700	18700	18700	0
52	20240415	190000	2496810020	18700	18700	18700	18700	0
53	20240415	185900	2496810020	18700	18700	18700	18700	0
54	20240415	185800	2496810020	18700	18700	18700	18700	0
55	20240415	185700	2496810020	18700	18700	18700	18700	0
56	20240415	185600	2496810020	18700	18700	18700	18700	0
57	20240415	185500	2496810020	18700	18700	18700	18700	0
58	20240415	185400	2496810020	18700	18700	18700	18700	0
59	20240415	185300	2496810020	18700	18700	18700	18700	0
60	20240415	185200	2496810020	18700	18700	18700	18700	0
61	20240415	185100	2496810020	18700	18700	18700	18700	0
62	20240415	185000	2496810020	18700	18700	18700	18700	4348
63	20240415	184900	2496810020	18700	18700	18700	18700	0
64	20240415	184800	2496810020	18700	18700	18700	18700	0
65	20240415	184700	2496810020	18700	18700	18700	18700	0
66	20240415	184600	2496810020	18700	18700	18700	18700	0
67	20240415	184500	2496810020	18700	18700	18700	18700	0
68	20240415	184400	2496810020	18700	18700	18700	18700	0
69	20240415	184300	2496810020	18700	18700	18700	18700	0
70	20240415	184200	2496810020	18700	18700	18700	18700	0
71	20240415	184100	2496810020	18700	18700	18700	18700	0
72	20240415	184000	2496810020	18700	18700	18700	18700	0
73	20240415	183900	2496810020	18700	18700	18700	18700	0
74	20240415	183800	2496810020	18700	18700	18700	18700	0
75	20240415	183700	2496810020	18700	18700	18700	18700	0
76	20240415	183600	2496810020	18700	18700	18700	18700	0
77	20240415	183500	2496810020	18700	18700	18700	18700	0
78	20240415	183400	2496810020	18700	18700	18700	18700	0
79	20240415	183300	2496810020	18700	18700	18700	18700	0
80	20240415	183200	2496810020	18700	18700	18700	18700	0
81	20240415	183100	2496810020	18700	18700	18700	18700	0
82	20240415	183000	2496810020	18700	18700	18700	18700	0
83	20240415	182900	2496810020	18700	18700	18700	18700	0
84	20240415	182800	2496810020	18700	18700	18700	18700	0
85	20240415	182700	2496810020	18700	18700	18700	18700	0
86	20240415	182600	2496810020	18700	18700	18700	18700	0
87	20240415	182500	2496810020	18700	18700	18700	18700	0
88	20240415	182400	2496810020	18700	18700	18700	18700	0
89	20240415	182300	2496810020	18700	18700	18700	18700	0
90	20240415	182200	2496810020	18700	18700	18700	18700	0
91	20240415	182100	2496810020	18700	18700	18700	18700	0
92	20240415	182000	2496810020	18700	18700	18700	18700	4348
93	20240415	181900	2496810020	18700	18700	18700	18700	0
94	20240415	181800	2496810020	18700	18700	18700	18700	0
95	20240415	181700	2496810020	18700	18700	18700	18700	0
96	20240415	181600	2496810020	18700	18700	18700	18700	0
97	20240415	181500	2496810020	18700	18700	18700	18700	0
98	20240415	181400	2496810020	18700	18700	18700	18700	0
99	20240415	181300	2496810020	18700	18700	18700	18700	0
100	20240415	181200	2496810020	18700	18700	18700	18700	0
101	20240415	181100	2496810020	18700	18700	18700	18700	0
102	20240415	181000	2496810020	18700	18700	18700	18700	0
103	20240415	180900	2496810020	18700	18700	18700	18700	0
104	20240415	180800	2496810020	18700	18700	18700	18700	0
105	20240415	180700	2496810020	18700	18700	18700	18700	0
106	20240415	180600	2496810020	18700	18700	18700	18700	0
107	20240415	180500	2496810020	18700	18700	18700	18700	0
108	20240415	180400	2496810020	18700	18700	18700	18700	0
109	20240415	180300	2496810020	18700	18700	18700	18700	0
110	20240415	180200	2496810020	18700	18700	18700	18700	0
111	20240415	180100	2496810020	18700	18700	18700	18700	0
112	20240415	180000	2496810020	18700	18700	18700	18700	0
113	20240415	175900	2496810020	18700	18700	18700	18700	0
114	20240415	175800	2496810020	18700	18700	18700	18700	0
115	20240415	175700	2496810020	18700	18700	18700	18700	0
116	20240415	175600	2496810020	18700	18700	18700	18700	0
117	20240415	175500	2496810020	18700	18700	18700	18700	0
118	20240415	175400	2496810020	18700	18700	18700	18700	0
119	20240415	175300	2496810020	18700	18700	18700	18700	0
120	20240415	175200	2496810020	18700	18700	18700	18700	0
121	20240415	175100	2496810020	18700	18700	18700	18700	0
122	20240415	175000	2496810020	18700	18700	18700	18700	4348
123	20240415	174900	2496810020	18700	18700	18700	18700	0
124	20240415	174800	2496810020	18700	18700	18700	18700	0
125	20240415	174700	2496810020	18700	18700	18700	18700	0
126	20240415	174600	2496810020	18700	18700	18700	18700	0
127	20240415	174500	2496810020	18700	18700	18700	18700	0
128	20240415	174400	2496810020	18700	18700	18700	18700	0
129	20240415	174300	2496810020	18700	18700	18700	18700	0
130	20240415	174200	2496810020	18700	18700	18700	18700	0
131	20240415	174100	2496810020	18700	18700	18700	18700	0
132	20240415	174000	2496810020	18700	18700	18700	18700	0
133	20240415	173900	2496810020	18700	18700	18700	18700	0
134	20240415	173800	2496810020	18700	18700	18700	18700	0
135	20240415	173700	2496810020	18700	18700	18700	18700	0
136	20240415	173600	2496810020	18700	18700	18700	18700	0
137	20240415	173500	2496810020	18700	18700	18700	18700	0
138	20240415	173400	2496810020	18700	18700	18700	18700	0
139	20240415	173300	2496810020	18700	18700	18700	18700	0
140	20240415	173200	2496810020	18700	18700	18700	18700	0
141	20240415	173100	2496810020	18700	18700	18700	18700	0
142	20240415	173000	2496810020	18700	18700	18700	18700	0
143	20240415	172900	2496810020	18700	18700	18700	18700	0
144	20240415	172800	2496810020	18700	18700	18700	18700	0
145	20240415	172700	2496810020	18700	18700	18700	18700	0
146	20240415	172600	2496810020	18700	18700	18700	18700	0
147	20240415	172500	2496810020	18700	18700	18700	18700	0
148	20240415	172400	2496810020	18700	18700	18700	18700	0
149	20240415	172300	2496810020	18700	18700	18700	18700	0
150	20240415	172200	2496810020	18700	18700	18700	18700	0
151	20240415	172100	2496810020	18700	18700	18700	18700	0
152	20240415	172000	2496810020	18700	18700	18700	18700	4348
153	20240415	171900	2496810020	18700	18700	18700	18700	0
154	20240415	171800	2496810020	18700	18700	18700	18700	0
155	20240415	171700	2496810020	18700	18700	18700	18700	0
156	20240415	171600	2496810020	18700	18700	18700	18700	0
157	20240415	171500	2496810020	18700	18700	18700	18700	0
158	20240415	171400	2496810020	18700	18700	18700	18700	0
159	20240415	171300	2496810020	18700	18700	18700	18700	0
160	20240415	171200	2496810020	18700	18700	18700	18700	0
161	20240415	171100	2496810020	18700	18700	18700	18700	0
162	20240415	171000	2496810020	18700	18700	18700	18700	0
163	20240415	170900	2496810020	18700	18700	18700	18700	0
164	20240415	170800	2496810020	18700	18700	18700	18700	0
165	20240415	170700	2496810020	18700	18700	18700	18700	0
166	20240415	170600	2496810020	18700	18700	18700	18700	0
167	20240415	170500	2496810020	18700	18700	18700	18700	0
168	20240415	170400	2496810020	18700	18700	18700	18700	0
169	20240415	170300	2496810020	18700	18700	18700	18700	0
170	20240415	170200	2496810020	18700	18700	18700	18700	0
171	20240415	170100	2496810020	18700	18700	18700	18700	0
172	20240415	170000	2496810020	18700	18700	18700	18700	0
173	20240415	165900	2496810020	18700	18700	18700	18700	0
174	20240415	165800	2496810020	18700	18700	18700	18700	0
175	20240415	165700	2496810020	18700	18700	18700	18700	0
176	20240415	165600	2496810020	18700	18700	18700	18700	0
177	20240415	165500	2496810020	18700	18700	18700	18700	0
178	20240415	165400	2496810020	18700	18700	18700	18700	0
179	20240415	165300	2496810020	18700	18700	18700	18700	0
180	20240415	165200	2496810020	18700	18700	18700	18700	0
181	20240415	165100	2496810020	18700	18700	18700	18700	0
182	20240415	165000	2496810020	18700	18700	18700	18700	4348
183	20240415	164900	2496810020	18700	18700	18700	18700	0
184	20240415	164800	2496810020	18700	18700	18700	18700	0
185	20240415	164700	2496810020	18700	18700	18700	18700	0
186	20240415	164600	2496810020	18700	18700	18700	18700	0
187	20240415	164500	2496810020	18700	18700	18700	18700	0
188	20240415	164400	2496810020	18700	18700	18700	18700	0
189	20240415	164300	2496810020	18700	18700	18700	18700	0
190	20240415	164200	2496810020	18700	18700	18700	18700	0
191	20240415	164100	2496810020	18700	18700	18700	18700	0
192	20240415	164000	2496810020	18700	18700	18700	18700	0
193	20240415	163900	2496810020	18700	18700	18700	18700	0
194	20240415	163800	2496810020	18700	18700	18700	18700	0
195	20240415	163700	2496810020	18700	18700	18700	18700	0
196	20240415	163600	2496810020	18700	18700	18700	18700	0
197	20240415	163500	2496810020	18700	18700	18700	18700	0
198	20240415	163400	2496810020	18700	18700	18700	18700	0
199	20240415	163300	2496810020	18700	18700	18700	18700	0
200	20240415	163200	2496810020	18700	18700	18700	18700	0
201	20240415	163100	2496810020	18700	18700	18700	18700	0
202	20240415	163000	2496810020	18700	18700	18700	18700	0
203	20240415	162900	2496810020	18700	18700	18700	18700	0
204	20240415	162800	2496810020	18700	18700	18700	18700	0
205	20240415	162700	2496810020	18700	18700	18700	18700	0
206	20240415	162600	2496810020	18700	18700	18700	18700	0
207	20240415	162500	2496810020	18700	18700	18700	18700	0
208	20240415	162400	2496810020	18700	18700	18700	18700	0
209	20240415	162300	2496810020	18700	18700	18700	18700	0
210	20240415	162200	2496810020	18700	18700	18700	18700	0
211	20240415	162100	2496810020	18700	18700	18700	18700	0
212	20240415	162000	2496810020	18700	18700	18700	18700	4348
213	20240415	161900	2496810020	18700	18700	18700	18700	0
214	20240415	161800	2496810020	18700	18700	18700	18700	0
215	20240415	161700	2496810020	18700	18700	18700	18700	0
216	20240415	161600	2496810020	18700	18700	18700	18700	0
217	20240415	161500	2496810020	18700	18700	18700	18700	0
218	20240415	161400	2496810020	18700	18700	18700	18700	0
219	20240415	161300	2496810020	18700	18700	18700	18700	0
220	20240415	161200	2496810020	18700	18700	18700	18700	0
221	20240415	161100	2496810020	18700	18700	18700	18700	0
222	20240415	161000	2496810020	18700	18700	18700	18700	0
223	20240415	160900	2496810020	18700	18700	18700	18700	0
224	20240415	160800	2496810020	18700	18700	18700	18700	0
225	20240415	160700	2496810020	18700	18700	18700	18700	0
226	20240415	160600	2496810020	18700	18700	18700	18700	0
227	20240415	160500	2496810020	18700	18700	18700	18700	0
228	20240415	160400	2496810020	18700	18700	18700	18700	0
229	20240415	160300	2496810020	18700	18700	18700	18700	0
230	20240415	160200	2496810020	18700	18700	18700	18700	0
231	20240415	160100	2496810020	18700	18700	18700	18700	0
232	20240415	160000	2496810020	18700	18700	18700	18700	0
233	20240415	155900	2496810020	18700	18700	18700	18700	0
234	20240415	155800	2496810020	18700	18700	18700	18700	0
235	20240415	155700	2496810020	18700	18700	18700	18700	0
236	20240415	155600	2496810020	18700	18700	18700	18700	0
237	20240415	155500	2496810020	18700	18700	18700	18700	0
238	20240415	155400	2496810020	18700	18700	18700	18700	0
239	20240415	155300	2496810020	18700	18700	18700	18700	0
240	20240415	155200	2496810020	18700	18700	18700	18700	0
241	20240415	155100	2496810020	18700	18700	18700	18700	0
242	20240415	155000	2496810020	18700	18700	18700	18700	4348
243	20240415	154900	2496810020	18700	18700	18700	18700	0
244	20240415	154800	2496810020	18700	18700	18700	18700	0
245	20240415	154700	2496810020	18700	18700	18700	18700	0
246	20240415	154600	2496810020	18700	18700	18700	18700	0
247	20240415	154500	2496810020	18700	18700	18700	18700	0
248	20240415	154400	2496810020	18700	18700	18700	18700	0
249	20240415	154300	2496810020	18700	18700	18700	18700	0
250	20240415	154200	2496810020	18700	18700	18700	18700	0
251	20240415	154100	2496810020	18700	18700	18700	18700	0
252	20240415	154000	2496810020	18700	18700	18700	18700	0
253	20240415	153900	2496810020	18700	18700	18700	18700	0
254	20240415	153800	2496810020	18700	18700	18700	18700	0
255	20240415	153700	2496810020	18700	18700	18700	18700	0
256	20240415	153600	2496810020	18700	18700	18700	18700	0
257	20240415	153500	2496810020	18700	18700	18700	18700	0
258	20240415	153400	2496810020	18700	18700	18700	18700	0
259	20240415	153300	2496810020	18700	18700	18700	18700	0
260	20240415	153200	2496810020	18700	18700	18700	18700	0
261	20240415	153100	2496810020	18700	18700	18700	18700	0
262	20240415	153000	2496810020	18700	18700	18700	18700	4348
263	20240415	152900	2415502420	18720	18720	18720	18720	0
264	20240415	152800	2415502420	18720	18720	18720	18720	0
265	20240415	152700	2415502420	18720	18720	18720	18720	0
266	20240415	152600	2415502420	18720	18720	18720	18720	0
267	20240415	152500	2415502420	18720	18720	18720	18720	0
268	20240415	152400	2415502420	18720	18720	18720	18720	0
269	20240415	152300	2415502420	18720	18720	18720	18720	0
270	20240415	152200	2415502420	18720	18720	18720	18720	0
271	20240415	152100	2415502420	18720	18720	18720	18720	0
272	20240415	152000	2415502420	18720	18720	18720	18720	0
273	20240415	151900	2415502420	18720	18690	18720	18690	153
274	20240415	151800	2412639110	18710	18700	18720	18690	333
275	20240415	151700	2406410870	18690	18720	18720	18690	1191
276	20240415	151600	2384131230	18710	18730	18740	18710	3989
277	20240415	151500	2309455240	18740	18740	18740	18730	370
278	20240415	151400	2302523110	18740	18740	18740	18730	193
279	20240415	151300	2298907450	18740	18730	18740	18730	402
280	20240415	151200	2291377700	18740	18740	18740	18740	139
281	20240415	151100	2288772840	18740	18740	18740	18730	1526
282	20240415	151000	2260189520	18740	18730	18740	18730	26
283	20240415	150900	2259702510	18740	18730	18740	18720	514
284	20240415	150800	2250075540	18730	18740	18740	18730	134
285	20240415	150700	2247565510	18740	18740	18740	18730	124
286	20240415	150600	2245242750	18740	18740	18740	18740	23
287	20240415	150500	2244811730	18740	18740	18740	18730	123
288	20240415	150400	2242507840	18740	18740	18740	18740	42
289	20240415	150300	2241720760	18730	18750	18750	18730	167
290	20240415	150200	2238591680	18750	18750	18750	18750	8
291	20240415	150100	2238441680	18740	18740	18740	18740	69
292	20240415	150000	2237148620	18730	18740	18750	18730	310
293	20240415	145900	2231341080	18740	18750	18760	18740	121
294	20240415	145800	2229073080	18760	18750	18770	18750	155
295	20240415	145700	2226165070	18750	18740	18750	18740	268
296	20240415	145600	2221141400	18740	18740	18740	18740	98
297	20240415	145500	2219304880	18730	18730	18740	18730	12
298	20240415	145400	2219080100	18730	18740	18740	18730	357
299	20240415	145300	2212393480	18730	18730	18730	18730	48
300	20240415	145200	2211494440	18730	18730	18760	18720	2053
301	20240415	145100	2173040050	18730	18720	18730	18720	100
302	20240415	145000	2171167150	18720	18730	18730	18720	10
303	20240415	144900	2170979880	18720	18730	18740	18710	1489
304	20240415	144800	2143117410	18730	18720	18730	18720	19
305	20240415	144700	2142761720	18720	18720	18720	18720	84
306	20240415	144600	2141189240	18720	18720	18720	18710	165
307	20240415	144500	2138101570	18720	18720	18720	18700	354
308	20240415	144400	2131478640	18720	18710	18720	18710	282
309	20240415	144300	2126200650	18710	18720	18720	18710	187
310	20240415	144200	2122701620	18710	18710	18710	18710	0
311	20240415	144100	2122701620	18710	18690	18710	18690	116
312	20240415	144000	2120533520	18710	18700	18710	18700	57
313	20240415	143900	2119467550	18700	18700	18700	18700	136
314	20240415	143800	2116924350	18700	18730	18730	18700	752
315	20240415	143700	2102855270	18730	18730	18730	18730	0
316	20240415	143600	2102855270	18730	18720	18730	18720	122
317	20240415	143500	2100570790	18720	18760	18760	18720	332
318	20240415	143400	2094350740	18750	18740	18750	18740	216
319	20240415	143300	2090300960	18740	18750	18750	18740	10
320	20240415	143200	2090113520	18750	18760	18760	18750	29
321	20240415	143100	2089569580	18760	18780	18780	18760	45
322	20240415	143000	2088724950	18780	18790	18790	18780	120
323	20240415	142900	2086470640	18790	18780	18790	18780	26
324	20240415	142800	2085982160	18780	18760	18780	18760	240
325	20240415	142700	2081477110	18750	18760	18760	18740	222
326	20240415	142600	2077315380	18750	18750	18750	18750	6
327	20240415	142500	2077202880	18750	18760	18760	18740	139
328	20240415	142400	2074596870	18750	18800	18800	18750	208
329	20240415	142300	2070691790	18800	18800	18810	18800	106
330	20240415	142200	2068698860	18810	18810	18820	18810	111
331	20240415	142100	2066609950	18820	18810	18820	18810	55
332	20240415	142000	2065575320	18810	18820	18820	18810	120
333	20240415	141900	2063318050	18810	18810	18820	18810	446
334	20240415	141800	2054928680	18810	18820	18820	18810	33
335	20240415	141700	2054307800	18820	18820	18820	18820	118
336	20240415	141600	2052087040	18820	18830	18830	18820	418
337	20240415	141500	2044219500	18820	18830	18830	18820	73
338	20240415	141400	2042845140	18820	18820	18830	18820	40
339	20240415	141300	2042092270	18820	18830	18830	18820	669
340	20240415	141200	2029496280	18840	18820	18850	18820	59
341	20240415	141100	2028385180	18830	18830	18830	18820	116
342	20240415	141000	2026201460	18830	18840	18840	18830	60
343	20240415	140900	2025071480	18820	18830	18830	18820	106
344	20240415	140800	2023075600	18830	18820	18840	18820	218
345	20240415	140700	2018971470	18820	18830	18830	18820	29
346	20240415	140600	2018425420	18820	18840	18840	18820	12
347	20240415	140500	2018199540	18850	18810	18860	18810	721
348	20240415	140400	2004612760	18810	18780	18810	18780	1179
349	20240415	140300	1982454990	18780	18770	18780	18770	145
350	20240415	140200	1979733080	18770	18770	18770	18770	21
351	20240415	140100	1979338910	18780	18770	18790	18770	104
352	20240415	140000	1977385900	18750	18760	18770	18750	233
353	20240415	135900	1973014170	18750	18750	18760	18750	179
354	20240415	135800	1969657650	18750	18760	18760	18750	41
355	20240415	135700	1968888880	18760	18720	18760	18720	701
356	20240415	135600	1955754200	18720	18720	18720	18710	67
357	20240415	135500	1954500220	18740	18740	18740	18740	0
358	20240415	135400	1954500220	18740	18720	18740	18710	285
359	20240415	135300	1949163530	18720	18710	18720	18710	712
360	20240415	135200	1935834990	18720	18720	18720	18680	1110
361	20240415	135100	1915075080	18720	18720	18720	18710	144
362	20240415	135000	1912380530	18720	18720	18720	18720	2
363	20240415	134900	1912343090	18710	18710	18710	18710	45
364	20240415	134800	1911501140	18710	18710	18710	18710	139
365	20240415	134700	1908900450	18720	18710	18720	18710	36
366	20240415	134600	1908226780	18710	18740	18740	18710	51
367	20240415	134500	1907272410	18730	18740	18740	18730	44
368	20240415	134400	1906448210	18750	18720	18750	18720	150
369	20240415	134300	1903637250	18700	18720	18730	18700	223
370	20240415	134200	1899464880	18720	18730	18740	18700	38
371	20240415	134100	1898753600	18730	18710	18730	18710	269
372	20240415	134000	1893718690	18710	18720	18720	18710	389
373	20240415	133900	1886436840	18710	18710	18710	18700	78
374	20240415	133800	1884977510	18700	18700	18700	18700	41
375	20240415	133700	1884210810	18690	18690	18690	18690	113
376	20240415	133600	1882098840	18700	18690	18700	18680	389
377	20240415	133500	1874830790	18700	18680	18700	18680	163
378	20240415	133400	1871784950	18690	18680	18690	18680	501
379	20240415	133300	1862425300	18680	18690	18690	18680	1332
380	20240415	133200	1837543290	18690	18700	18700	18680	257
381	20240415	133100	1832741260	18690	18690	18690	18690	58
382	20240415	133000	1831657240	18690	18690	18690	18690	128
383	20240415	132900	1829264920	18680	18690	18690	18680	237
384	20240415	132800	1824837560	18690	18690	18690	18680	108
385	20240415	132700	1822819820	18690	18690	18690	18690	0
386	20240415	132600	1822819820	18690	18700	18700	18690	131
387	20240415	132500	1820371250	18690	18690	18690	18690	0
388	20240415	132400	1820371250	18690	18690	18690	18690	113
389	20240415	132300	1818259280	18690	18700	18710	18690	570
390	20240415	132200	1807600260	18700	18700	18700	18700	12
391	20240415	132100	1807375860	18700	18710	18710	18700	121
392	20240415	132000	1805113090	18700	18700	18700	18700	64
393	20240415	131900	1803916290	18710	18710	18710	18710	8
394	20240415	131800	1803766610	18710	18710	18720	18710	20
395	20240415	131700	1803392400	18700	18700	18700	18700	0
396	20240415	131600	1803392400	18700	18710	18720	18700	449
397	20240415	131500	1794994240	18700	18720	18750	18700	424
398	20240415	131400	1787061470	18730	18730	18730	18720	317
399	20240415	131300	1781127080	18730	18730	18750	18730	183
400	20240415	131200	1777698230	18750	18720	18750	18720	271
401	20240415	131100	1772618760	18720	18730	18730	18710	126
402	20240415	131000	1770260400	18730	18730	18760	18730	79
403	20240415	130900	1768780510	18720	18720	18720	18720	62
404	20240415	130800	1767619870	18720	18720	18720	18720	2
405	20240415	130700	1767582430	18710	18710	18710	18710	113
406	20240415	130600	1765468200	18720	18710	18720	18710	265
407	20240415	130500	1760509990	18700	18710	18720	18700	177
408	20240415	130400	1757197440	18710	18720	18720	18710	618
409	20240415	130300	1745630110	18730	18730	18730	18730	21
410	20240415	130200	1745236780	18720	18720	18730	18720	227
411	20240415	130100	1740986130	18730	18720	18730	18720	971
412	20240415	130000	1722800260	18730	18730	18730	18680	867
413	20240415	125900	1706575020	18720	18730	18730	18720	253
414	20240415	125800	1701837520	18720	18720	18720	18720	38
415	20240415	125700	1701126160	18720	18730	18730	18720	217
416	20240415	125600	1697061810	18730	18730	18730	18720	135
417	20240415	125500	1694533320	18730	18720	18740	18720	129
418	20240415	125400	1692117280	18720	18720	18720	18720	24
419	20240415	125300	1691668000	18710	18720	18720	18710	148
420	20240415	125200	1688898840	18720	18720	18720	18710	73
421	20240415	125100	1687532780	18700	18710	18720	18700	338
422	20240415	125000	1681207110	18720	18720	18720	18720	14
423	20240415	124900	1680945030	18720	18710	18720	18710	71
424	20240415	124800	1679616500	18700	18720	18720	18700	125
425	20240415	124700	1677277400	18720	18720	18720	18720	19
426	20240415	124600	1676921720	18690	18750	18750	18690	3131
427	20240415	124500	1618349420	18750	18750	18750	18740	168
428	20240415	124400	1615201050	18760	18760	18770	18740	124
429	20240415	124300	1612875110	18760	18740	18760	18740	30
430	20240415	124200	1612312780	18730	18740	18740	18730	161
431	20240415	124100	1609296760	18730	18740	18740	18730	31
432	20240415	124000	1608716060	18730	18730	18730	18730	113
433	20240415	123900	1606599570	18740	18760	18760	18740	51
434	20240415	123800	1605643460	18750	18740	18750	18740	94
435	20240415	123700	1603881040	18730	18760	18760	18730	69
436	20240415	123600	1602587670	18750	18750	18750	18750	20
437	20240415	123500	1602212670	18760	18760	18760	18750	131
438	20240415	123400	1599755240	18750	18770	18770	18750	260
439	20240415	123300	1594877300	18740	18740	18750	18740	1056
440	20240415	123200	1575087510	18740	18750	18750	18740	31
441	20240415	123100	1574506450	18750	18740	18760	18740	135
442	20240415	123000	1571975230	18740	18740	18740	18740	47
443	20240415	122900	1571094450	18750	18740	18750	18740	185
444	20240415	122800	1567627250	18750	18740	18750	18740	25
445	20240415	122700	1567158620	18740	18750	18750	18740	24
446	20240415	122600	1566708720	18750	18770	18780	18750	162
447	20240415	122500	1563668230	18780	18770	18800	18770	1746
448	20240415	122400	1530862870	18770	18740	18770	18740	81
449	20240415	122300	1529343910	18740	18730	18740	18730	146
450	20240415	122200	1526609110	18720	18740	18740	18720	133
451	20240415	122100	1524117530	18720	18690	18720	18690	820
452	20240415	122000	1508781930	18690	18690	18690	18680	281
453	20240415	121900	1503531160	18690	18690	18690	18690	1
454	20240415	121800	1503512470	18690	18700	18700	18680	336
455	20240415	121700	1497233070	18700	18700	18700	18700	18
456	20240415	121600	1496896470	18700	18700	18700	18700	159
457	20240415	121500	1493923170	18700	18700	18700	18690	120
458	20240415	121400	1491680290	18690	18690	18690	18690	510
459	20240415	121300	1482148390	18700	18700	18700	18700	71
460	20240415	121200	1480820690	18710	18710	18710	18710	13
461	20240415	121100	1480577460	18700	18700	18700	18700	343
462	20240415	121000	1474163360	18690	18690	18690	18690	255
463	20240415	120900	1469397410	18690	18710	18710	18690	187
464	20240415	120800	1465900470	18710	18710	18710	18710	61
465	20240415	120700	1464759160	18710	18710	18710	18700	131
466	20240415	120600	1462309230	18720	18720	18720	18720	30
467	20240415	120500	1461747630	18720	18700	18720	18700	464
468	20240415	120400	1453062310	18710	18720	18720	18710	1613
469	20240415	120300	1422867060	18720	18710	18720	18710	15
470	20240415	120200	1422586310	18690	18660	18690	18660	499
471	20240415	120100	1413260180	18660	18680	18680	18660	120
472	20240415	120000	1411020840	18690	18680	18690	18680	32
473	20240415	115900	1410423060	18650	18650	18650	18650	118
474	20240415	115800	1408222360	18650	18650	18650	18640	1365
475	20240415	115700	1382769120	18650	18670	18670	18650	3919
476	20240415	115600	1309643400	18680	18670	18680	18670	131
477	20240415	115500	1307197560	18670	18680	18690	18670	31
478	20240415	115400	1306618420	18670	18670	18670	18670	53
479	20240415	115300	1305628910	18690	18670	18690	18670	171
480	20240415	115200	1302436070	18670	18670	18670	18670	10
481	20240415	115100	1302249370	18670	18680	18680	18670	17
482	20240415	115000	1301931910	18670	18680	18680	18670	194
483	20240415	114900	1298309170	18670	18680	18680	18670	165
484	20240415	114800	1295228070	18680	18680	18680	18680	27
485	20240415	114700	1294723710	18680	18680	18690	18680	133
486	20240415	114600	1292239200	18680	18690	18690	18680	9
487	20240415	114500	1292071070	18690	18690	18690	18680	128
488	20240415	114400	1289679950	18680	18680	18690	18670	42
489	20240415	114300	1288895450	18670	18670	18670	18660	681
490	20240415	114200	1276181270	18670	18670	18670	18660	299
491	20240415	114100	1270600060	18670	18670	18670	18660	62
492	20240415	114000	1269442710	18670	18660	18670	18660	542
493	20240415	113900	1259328660	18670	18670	18670	18660	237
494	20240415	113800	1254905200	18670	18670	18670	18660	137
495	20240415	113700	1252348090	18670	18670	18670	18660	122
496	20240415	113600	1250070850	18660	18670	18670	18660	139
497	20240415	113500	1247476920	18670	18670	18670	18670	41
498	20240415	113400	1246711450	18670	18680	18680	18660	1262
499	20240415	113300	1223149980	18680	18690	18690	18670	510
500	20240415	113200	1213623180	18690	18680	18690	18680	28
501	20240415	113100	1213099930	18680	18690	18690	18680	133
502	20240415	113000	1210615420	18680	18680	18680	18680	36
503	20240415	112900	1209942940	18690	18690	18690	18690	6
504	20240415	112800	1209830800	18680	18680	18680	18670	179
505	20240415	112700	1206488330	18680	18670	18680	18670	28
506	20240415	112600	1205965370	18670	18680	18680	18670	16
507	20240415	112500	1205666600	18670	18680	18680	18670	184
508	20240415	112400	1202231190	18670	18680	18680	18670	57
509	20240415	112300	1201166490	18680	18670	18680	18670	134
510	20240415	112200	1198664600	18670	18680	18680	18670	20
511	20240415	112100	1198291090	18690	18680	18690	18670	822
512	20240415	112000	1182936100	18680	18690	18700	18680	141
513	20240415	111900	1180300800	18690	18690	18690	18690	281
514	20240415	111800	1175048910	18690	18690	18700	18690	50
515	20240415	111700	1174114300	18700	18700	18700	18700	304
516	20240415	111600	1168429500	18700	18710	18710	18700	64
517	20240415	111500	1167232150	18710	18710	18720	18700	34
518	20240415	111400	1166596040	18710	18710	18710	18700	8
519	20240415	111300	1166446380	18700	18720	18720	18700	491
520	20240415	111200	1157257440	18720	18710	18720	18710	93
521	20240415	111100	1155517340	18710	18710	18720	18710	16
522	20240415	111000	1155217970	18720	18710	18720	18710	20
523	20240415	110900	1154843700	18710	18720	18720	18710	21
524	20240415	110800	1154450680	18710	18710	18720	18710	116
525	20240415	110700	1152280110	18710	18710	18720	18710	15
526	20240415	110600	1151999390	18710	18730	18730	18710	35
527	20240415	110500	1151344030	18720	18720	18720	18710	52
528	20240415	110400	1150370640	18710	18710	18720	18710	61
529	20240415	110300	1149229110	18710	18710	18720	18710	31
530	20240415	110200	1148648930	18710	18720	18720	18710	20
531	20240415	110100	1148274710	18720	18710	18720	18710	69
532	20240415	110000	1146983630	18710	18720	18730	18710	394
533	20240415	105900	1139607970	18720	18720	18720	18710	105
534	20240415	105800	1137642870	18720	18720	18730	18720	1091
535	20240415	105700	1117219230	18730	18730	18730	18720	230
536	20240415	105600	1112913600	18720	18730	18730	18720	56
537	20240415	105500	1111865210	18720	18740	18740	18720	71
538	20240415	105400	1110535940	18740	18730	18740	18730	20
539	20240415	105300	1110161280	18730	18740	18740	18730	321
540	20240415	105200	1104148920	18740	18740	18740	18730	83
541	20240415	105100	1102594150	18730	18750	18750	18730	234
542	20240415	105000	1098209030	18750	18740	18750	18740	115
543	20240415	104900	1096053160	18740	18740	18740	18740	40
544	20240415	104800	1095303560	18750	18740	18750	18740	36
545	20240415	104700	1094628850	18740	18750	18750	18740	17
546	20240415	104600	1094310200	18740	18750	18750	18740	74
547	20240415	104500	1092923180	18740	18740	18750	18740	30
548	20240415	104400	1092360890	18740	18760	18760	18740	85
549	20240415	104300	1090767630	18760	18740	18790	18740	28
550	20240415	104200	1090242080	18780	18740	18790	18740	595
551	20240415	104100	1079084290	18740	18730	18760	18730	224
552	20240415	104000	1074886300	18720	18770	18770	18720	19
553	20240415	103900	1074530570	18770	18710	18770	18710	56
554	20240415	103800	1073482350	18780	18800	18800	18700	50
555	20240415	103700	1072544670	18700	18760	18800	18700	538
556	20240415	103600	1062437060	18790	18720	18790	18720	810
557	20240415	103500	1047273510	18690	18720	18720	18680	54
558	20240415	103400	1046263010	18720	18720	18720	18680	200
559	20240415	103300	1042521390	18720	18680	18720	18680	398
560	20240415	103200	1035080450	18680	18680	18680	18680	6
561	20240415	103100	1034968370	18680	18680	18680	18680	62
562	20240415	103000	1033810210	18680	18680	18710	18680	19
563	20240415	102900	1033454990	18680	18690	18710	18680	26
564	20240415	102800	1032968940	18680	18720	18720	18680	152
565	20240415	102700	1030123850	18720	18720	18730	18720	20
566	20240415	102600	1029749440	18720	18720	18720	18720	77
567	20240415	102500	1028308000	18720	18720	18720	18720	0
568	20240415	102400	1028308000	18720	18660	18720	18660	1284
569	20240415	102300	1004289810	18660	18700	18700	18660	77
570	20240415	102200	1002852350	18700	18680	18700	18660	655
571	20240415	102100	990616400	18660	18650	18700	18650	463
572	20240415	102000	981969030	18660	18650	18660	18650	186
573	20240415	101900	978499140	18650	18670	18680	18630	1918
574	20240415	101800	942717960	18680	18660	18680	18660	183
575	20240415	101700	939301670	18660	18680	18680	18660	82
576	20240415	101600	937770580	18690	18680	18690	18660	567
577	20240415	101500	927184610	18680	18680	18680	18680	191
578	20240415	101400	923616730	18680	18690	18690	18680	82
579	20240415	101300	922084190	18690	18700	18710	18690	324
580	20240415	101200	916027420	18700	18710	18790	18700	220
581	20240415	101100	911910950	18710	18780	18810	18710	2385
582	20240415	101000	867124890	18780	18820	18830	18780	119
583	20240415	100900	864888410	18830	18810	18830	18780	525
584	20240415	100800	855025410	18820	18830	18830	18780	352
585	20240415	100700	848409700	18830	18820	18830	18810	678
586	20240415	100600	835648180	18820	18820	18820	18810	15
587	20240415	100500	835365950	18810	18790	18810	18790	112
588	20240415	100400	833260310	18780	18760	18780	18760	430
589	20240415	100300	825188670	18750	18760	18760	18730	96
590	20240415	100200	823389560	18740	18720	18740	18690	64
591	20240415	100100	822192310	18720	18690	18720	18690	118
592	20240415	100000	819984850	18670	18700	18700	18670	211
593	20240415	095900	816044230	18690	18710	18710	18690	840
594	20240415	095800	800338870	18720	18710	18740	18710	42
595	20240415	095700	799552620	18720	18720	18720	18700	59
596	20240415	095600	798449070	18700	18760	18760	18700	2059
597	20240415	095500	759880030	18800	18760	18800	18750	62
598	20240415	095400	758716080	18750	18750	18760	18750	145
599	20240415	095300	755996940	18750	18760	18760	18750	235
600	20240415	095200	751588590	18770	18770	18780	18760	305
601	20240415	095100	745864160	18770	18770	18770	18770	196
602	20240415	095000	742185240	18770	18790	18790	18770	57
603	20240415	094900	741115010	18790	18780	18790	18770	46
604	20240415	094800	740251010	18790	18790	18790	18790	146
605	20240415	094700	737507670	18790	18820	18820	18790	32
606	20240415	094600	736905980	18830	18840	18840	18830	24
607	20240415	094500	736453880	18860	18850	18870	18770	383
608	20240415	094400	729232400	18840	18800	18840	18770	627
609	20240415	094300	717430360	18820	18820	18820	18760	317
610	20240415	094200	711481390	18760	18760	18770	18760	12
611	20240415	094100	711256260	18760	18820	18820	18760	52
612	20240415	094000	710278500	18760	18760	18810	18760	60
613	20240415	093900	709151850	18760	18750	18830	18750	24
614	20240415	093800	708701010	18750	18750	18830	18750	178
615	20240415	093700	705352050	18830	18800	18840	18740	322
616	20240415	093600	699306850	18750	18810	18850	18740	728
617	20240415	093500	685628990	18800	18800	18800	18800	2
618	20240415	093400	685591390	18870	18850	18880	18850	107
619	20240415	093300	683574250	18880	18810	18880	18750	891
620	20240415	093200	666794380	18800	18860	18880	18750	1139
621	20240415	093100	645354380	18860	18840	18870	18840	683
622	20240415	093000	632477370	18840	18770	18840	18770	558
623	20240415	092900	621992830	18750	18750	18750	18730	501
624	20240415	092800	612601960	18750	18740	18780	18740	320
625	20240415	092700	606602060	18740	18720	18750	18720	518
626	20240415	092600	596899500	18710	18700	18720	18700	280
627	20240415	092500	591662460	18700	18660	18710	18660	428
628	20240415	092400	583661610	18690	18640	18700	18640	731
629	20240415	092300	570010660	18640	18630	18680	18630	254
630	20240415	092200	565275090	18670	18650	18670	18630	878
631	20240415	092100	548908170	18690	18710	18710	18640	2611
632	20240415	092000	500139120	18710	18740	18780	18710	1615
633	20240415	091900	469909630	18740	18800	18800	18730	176
634	20240415	091800	466609620	18740	18760	18790	18740	120
635	20240415	091700	464358290	18760	18750	18800	18740	277
636	20240415	091600	459163770	18750	18820	18820	18750	181
637	20240415	091500	455761410	18830	18770	18830	18750	382
638	20240415	091400	448596210	18760	18790	18830	18760	143
639	20240415	091300	445907260	18750	18800	18810	18750	624
640	20240415	091200	434205390	18800	18990	18990	18800	479
641	20240415	091100	425188530	19000	19000	19000	19000	101
642	20240415	091000	423269530	18750	18900	19020	18750	1013
643	20240415	090900	404266550	18790	18900	19030	18750	1258
644	20240415	090800	380521800	18870	18830	18900	18830	1109
645	20240415	090700	359615300	18770	18860	18890	18750	990
646	20240415	090600	340977830	18860	18820	18880	18810	1223
647	20240415	090500	317926700	18820	18720	18820	18680	2309
648	20240415	090400	274618210	18700	18790	18790	18680	3095
649	20240415	090300	216686910	18780	18780	18830	18770	625
650	20240415	090200	204938670	18830	18820	18910	18700	3395
651	20240415	090100	141164130	18820	19040	19040	18790	3303
652	20240415	090000	78810710	19050	18900	19070	18880	4153