KissMeData/091580/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194700	2173982140	15980	15980	15980	15980	3015
3	20240419	194600	2173982140	15980	15980	15980	15980	0
4	20240419	194500	2173982140	15980	15980	15980	15980	0
5	20240419	194400	2173982140	15980	15980	15980	15980	0
6	20240419	194300	2173982140	15980	15980	15980	15980	0
7	20240419	194200	2173982140	15980	15980	15980	15980	0
8	20240419	194100	2173982140	15980	15980	15980	15980	0
9	20240419	194000	2173982140	15980	15980	15980	15980	0
10	20240419	193900	2173982140	15980	15980	15980	15980	0
11	20240419	193800	2173982140	15980	15980	15980	15980	0
12	20240419	193700	2173982140	15980	15980	15980	15980	0
13	20240419	193600	2173982140	15980	15980	15980	15980	0
14	20240419	193500	2173982140	15980	15980	15980	15980	0
15	20240419	193400	2173982140	15980	15980	15980	15980	0
16	20240419	193300	2173982140	15980	15980	15980	15980	0
17	20240419	193200	2173982140	15980	15980	15980	15980	0
18	20240419	193100	2173982140	15980	15980	15980	15980	0
19	20240419	193000	2173982140	15980	15980	15980	15980	0
20	20240419	192900	2173982140	15980	15980	15980	15980	0
21	20240419	192800	2173982140	15980	15980	15980	15980	0
22	20240419	192700	2173982140	15980	15980	15980	15980	0
23	20240419	192600	2173982140	15980	15980	15980	15980	0
24	20240419	192500	2173982140	15980	15980	15980	15980	0
25	20240419	192400	2173982140	15980	15980	15980	15980	0
26	20240419	192300	2173982140	15980	15980	15980	15980	0
27	20240419	192200	2173982140	15980	15980	15980	15980	0
28	20240419	192100	2173982140	15980	15980	15980	15980	0
29	20240419	192000	2173982140	15980	15980	15980	15980	0
30	20240419	191900	2173982140	15980	15980	15980	15980	0
31	20240419	191800	2173982140	15980	15980	15980	15980	0
32	20240419	191700	2173982140	15980	15980	15980	15980	3015
33	20240419	191600	2173982140	15980	15980	15980	15980	0
34	20240419	191500	2173982140	15980	15980	15980	15980	0
35	20240419	191400	2173982140	15980	15980	15980	15980	0
36	20240419	191300	2173982140	15980	15980	15980	15980	0
37	20240419	191200	2173982140	15980	15980	15980	15980	0
38	20240419	191100	2173982140	15980	15980	15980	15980	0
39	20240419	191000	2173982140	15980	15980	15980	15980	0
40	20240419	190900	2173982140	15980	15980	15980	15980	0
41	20240419	190800	2173982140	15980	15980	15980	15980	0
42	20240419	190700	2173982140	15980	15980	15980	15980	0
43	20240419	190600	2173982140	15980	15980	15980	15980	0
44	20240419	190500	2173982140	15980	15980	15980	15980	0
45	20240419	190400	2173982140	15980	15980	15980	15980	0
46	20240419	190300	2173982140	15980	15980	15980	15980	0
47	20240419	190200	2173982140	15980	15980	15980	15980	0
48	20240419	190100	2173982140	15980	15980	15980	15980	0
49	20240419	190000	2173982140	15980	15980	15980	15980	0
50	20240419	185900	2173982140	15980	15980	15980	15980	0
51	20240419	185800	2173982140	15980	15980	15980	15980	0
52	20240419	185700	2173982140	15980	15980	15980	15980	0
53	20240419	185600	2173982140	15980	15980	15980	15980	0
54	20240419	185500	2173982140	15980	15980	15980	15980	0
55	20240419	185400	2173982140	15980	15980	15980	15980	0
56	20240419	185300	2173982140	15980	15980	15980	15980	0
57	20240419	185200	2173982140	15980	15980	15980	15980	0
58	20240419	185100	2173982140	15980	15980	15980	15980	0
59	20240419	185000	2173982140	15980	15980	15980	15980	0
60	20240419	184900	2173982140	15980	15980	15980	15980	0
61	20240419	184800	2173982140	15980	15980	15980	15980	0
62	20240419	184700	2173982140	15980	15980	15980	15980	3015
63	20240419	184600	2173982140	15980	15980	15980	15980	0
64	20240419	184500	2173982140	15980	15980	15980	15980	0
65	20240419	184400	2173982140	15980	15980	15980	15980	0
66	20240419	184300	2173982140	15980	15980	15980	15980	0
67	20240419	184200	2173982140	15980	15980	15980	15980	0
68	20240419	184100	2173982140	15980	15980	15980	15980	0
69	20240419	184000	2173982140	15980	15980	15980	15980	0
70	20240419	183900	2173982140	15980	15980	15980	15980	0
71	20240419	183800	2173982140	15980	15980	15980	15980	0
72	20240419	183700	2173982140	15980	15980	15980	15980	0
73	20240419	183600	2173982140	15980	15980	15980	15980	0
74	20240419	183500	2173982140	15980	15980	15980	15980	0
75	20240419	183400	2173982140	15980	15980	15980	15980	0
76	20240419	183300	2173982140	15980	15980	15980	15980	0
77	20240419	183200	2173982140	15980	15980	15980	15980	0
78	20240419	183100	2173982140	15980	15980	15980	15980	0
79	20240419	183000	2173982140	15980	15980	15980	15980	0
80	20240419	182900	2173982140	15980	15980	15980	15980	0
81	20240419	182800	2173982140	15980	15980	15980	15980	0
82	20240419	182700	2173982140	15980	15980	15980	15980	0
83	20240419	182600	2173982140	15980	15980	15980	15980	0
84	20240419	182500	2173982140	15980	15980	15980	15980	0
85	20240419	182400	2173982140	15980	15980	15980	15980	0
86	20240419	182300	2173982140	15980	15980	15980	15980	0
87	20240419	182200	2173982140	15980	15980	15980	15980	0
88	20240419	182100	2173982140	15980	15980	15980	15980	0
89	20240419	182000	2173982140	15980	15980	15980	15980	0
90	20240419	181900	2173982140	15980	15980	15980	15980	0
91	20240419	181800	2173982140	15980	15980	15980	15980	0
92	20240419	181700	2173982140	15980	15980	15980	15980	3015
93	20240419	181600	2173982140	15980	15980	15980	15980	0
94	20240419	181500	2173982140	15980	15980	15980	15980	0
95	20240419	181400	2173982140	15980	15980	15980	15980	0
96	20240419	181300	2173982140	15980	15980	15980	15980	0
97	20240419	181200	2173982140	15980	15980	15980	15980	0
98	20240419	181100	2173982140	15980	15980	15980	15980	0
99	20240419	181000	2173982140	15980	15980	15980	15980	0
100	20240419	180900	2173982140	15980	15980	15980	15980	0
101	20240419	180800	2173982140	15980	15980	15980	15980	0
102	20240419	180700	2173982140	15980	15980	15980	15980	0
103	20240419	180600	2173982140	15980	15980	15980	15980	0
104	20240419	180500	2173982140	15980	15980	15980	15980	0
105	20240419	180400	2173982140	15980	15980	15980	15980	0
106	20240419	180300	2173982140	15980	15980	15980	15980	0
107	20240419	180200	2173982140	15980	15980	15980	15980	0
108	20240419	180100	2173982140	15980	15980	15980	15980	0
109	20240419	180000	2173982140	15980	15980	15980	15980	0
110	20240419	175900	2173982140	15980	15980	15980	15980	0
111	20240419	175800	2173982140	15980	15980	15980	15980	0
112	20240419	175700	2173982140	15980	15980	15980	15980	0
113	20240419	175600	2173982140	15980	15980	15980	15980	0
114	20240419	175500	2173982140	15980	15980	15980	15980	0
115	20240419	175400	2173982140	15980	15980	15980	15980	0
116	20240419	175300	2173982140	15980	15980	15980	15980	0
117	20240419	175200	2173982140	15980	15980	15980	15980	0
118	20240419	175100	2173982140	15980	15980	15980	15980	0
119	20240419	175000	2173982140	15980	15980	15980	15980	0
120	20240419	174900	2173982140	15980	15980	15980	15980	0
121	20240419	174800	2173982140	15980	15980	15980	15980	0
122	20240419	174700	2173982140	15980	15980	15980	15980	3015
123	20240419	174600	2173982140	15980	15980	15980	15980	0
124	20240419	174500	2173982140	15980	15980	15980	15980	0
125	20240419	174400	2173982140	15980	15980	15980	15980	0
126	20240419	174300	2173982140	15980	15980	15980	15980	0
127	20240419	174200	2173982140	15980	15980	15980	15980	0
128	20240419	174100	2173982140	15980	15980	15980	15980	0
129	20240419	174000	2173982140	15980	15980	15980	15980	0
130	20240419	173900	2173982140	15980	15980	15980	15980	0
131	20240419	173800	2173982140	15980	15980	15980	15980	0
132	20240419	173700	2173982140	15980	15980	15980	15980	0
133	20240419	173600	2173982140	15980	15980	15980	15980	0
134	20240419	173500	2173982140	15980	15980	15980	15980	0
135	20240419	173400	2173982140	15980	15980	15980	15980	0
136	20240419	173300	2173982140	15980	15980	15980	15980	0
137	20240419	173200	2173982140	15980	15980	15980	15980	0
138	20240419	173100	2173982140	15980	15980	15980	15980	0
139	20240419	173000	2173982140	15980	15980	15980	15980	0
140	20240419	172900	2173982140	15980	15980	15980	15980	0
141	20240419	172800	2173982140	15980	15980	15980	15980	0
142	20240419	172700	2173982140	15980	15980	15980	15980	0
143	20240419	172600	2173982140	15980	15980	15980	15980	0
144	20240419	172500	2173982140	15980	15980	15980	15980	0
145	20240419	172400	2173982140	15980	15980	15980	15980	0
146	20240419	172300	2173982140	15980	15980	15980	15980	0
147	20240419	172200	2173982140	15980	15980	15980	15980	0
148	20240419	172100	2173982140	15980	15980	15980	15980	0
149	20240419	172000	2173982140	15980	15980	15980	15980	0
150	20240419	171900	2173982140	15980	15980	15980	15980	0
151	20240419	171800	2173982140	15980	15980	15980	15980	0
152	20240419	171700	2173982140	15980	15980	15980	15980	3015
153	20240419	171600	2173982140	15980	15980	15980	15980	0
154	20240419	171500	2173982140	15980	15980	15980	15980	0
155	20240419	171400	2173982140	15980	15980	15980	15980	0
156	20240419	171300	2173982140	15980	15980	15980	15980	0
157	20240419	171200	2173982140	15980	15980	15980	15980	0
158	20240419	171100	2173982140	15980	15980	15980	15980	0
159	20240419	171000	2173982140	15980	15980	15980	15980	0
160	20240419	170900	2173982140	15980	15980	15980	15980	0
161	20240419	170800	2173982140	15980	15980	15980	15980	0
162	20240419	170700	2173982140	15980	15980	15980	15980	0
163	20240419	170600	2173982140	15980	15980	15980	15980	0
164	20240419	170500	2173982140	15980	15980	15980	15980	0
165	20240419	170400	2173982140	15980	15980	15980	15980	0
166	20240419	170300	2173982140	15980	15980	15980	15980	0
167	20240419	170200	2173982140	15980	15980	15980	15980	0
168	20240419	170100	2173982140	15980	15980	15980	15980	0
169	20240419	170000	2173982140	15980	15980	15980	15980	0
170	20240419	165900	2173982140	15980	15980	15980	15980	0
171	20240419	165800	2173982140	15980	15980	15980	15980	0
172	20240419	165700	2173982140	15980	15980	15980	15980	0
173	20240419	165600	2173982140	15980	15980	15980	15980	0
174	20240419	165500	2173982140	15980	15980	15980	15980	0
175	20240419	165400	2173982140	15980	15980	15980	15980	0
176	20240419	165300	2173982140	15980	15980	15980	15980	0
177	20240419	165200	2173982140	15980	15980	15980	15980	0
178	20240419	165100	2173982140	15980	15980	15980	15980	0
179	20240419	165000	2173982140	15980	15980	15980	15980	0
180	20240419	164900	2173982140	15980	15980	15980	15980	0
181	20240419	164800	2173982140	15980	15980	15980	15980	0
182	20240419	164700	2173982140	15980	15980	15980	15980	3015
183	20240419	164600	2173982140	15980	15980	15980	15980	0
184	20240419	164500	2173982140	15980	15980	15980	15980	0
185	20240419	164400	2173982140	15980	15980	15980	15980	0
186	20240419	164300	2173982140	15980	15980	15980	15980	0
187	20240419	164200	2173982140	15980	15980	15980	15980	0
188	20240419	164100	2173982140	15980	15980	15980	15980	0
189	20240419	164000	2173982140	15980	15980	15980	15980	0
190	20240419	163900	2173982140	15980	15980	15980	15980	0
191	20240419	163800	2173982140	15980	15980	15980	15980	0
192	20240419	163700	2173982140	15980	15980	15980	15980	0
193	20240419	163600	2173982140	15980	15980	15980	15980	0
194	20240419	163500	2173982140	15980	15980	15980	15980	0
195	20240419	163400	2173982140	15980	15980	15980	15980	0
196	20240419	163300	2173982140	15980	15980	15980	15980	0
197	20240419	163200	2173982140	15980	15980	15980	15980	0
198	20240419	163100	2173982140	15980	15980	15980	15980	0
199	20240419	163000	2173982140	15980	15980	15980	15980	0
200	20240419	162900	2173982140	15980	15980	15980	15980	0
201	20240419	162800	2173982140	15980	15980	15980	15980	0
202	20240419	162700	2173982140	15980	15980	15980	15980	0
203	20240419	162600	2173982140	15980	15980	15980	15980	0
204	20240419	162500	2173982140	15980	15980	15980	15980	0
205	20240419	162400	2173982140	15980	15980	15980	15980	0
206	20240419	162300	2173982140	15980	15980	15980	15980	0
207	20240419	162200	2173982140	15980	15980	15980	15980	0
208	20240419	162100	2173982140	15980	15980	15980	15980	0
209	20240419	162000	2173982140	15980	15980	15980	15980	0
210	20240419	161900	2173982140	15980	15980	15980	15980	0
211	20240419	161800	2173982140	15980	15980	15980	15980	0
212	20240419	161700	2173982140	15980	15980	15980	15980	3015
213	20240419	161600	2173982140	15980	15980	15980	15980	0
214	20240419	161500	2173982140	15980	15980	15980	15980	0
215	20240419	161400	2173982140	15980	15980	15980	15980	0
216	20240419	161300	2173982140	15980	15980	15980	15980	0
217	20240419	161200	2173982140	15980	15980	15980	15980	0
218	20240419	161100	2173982140	15980	15980	15980	15980	0
219	20240419	161000	2173982140	15980	15980	15980	15980	0
220	20240419	160900	2173982140	15980	15980	15980	15980	0
221	20240419	160800	2173982140	15980	15980	15980	15980	0
222	20240419	160700	2173982140	15980	15980	15980	15980	0
223	20240419	160600	2173982140	15980	15980	15980	15980	0
224	20240419	160500	2173982140	15980	15980	15980	15980	0
225	20240419	160400	2173982140	15980	15980	15980	15980	0
226	20240419	160300	2173982140	15980	15980	15980	15980	0
227	20240419	160200	2173982140	15980	15980	15980	15980	0
228	20240419	160100	2173982140	15980	15980	15980	15980	0
229	20240419	160000	2173982140	15980	15980	15980	15980	0
230	20240419	155900	2173982140	15980	15980	15980	15980	0
231	20240419	155800	2173982140	15980	15980	15980	15980	0
232	20240419	155700	2173982140	15980	15980	15980	15980	0
233	20240419	155600	2173982140	15980	15980	15980	15980	0
234	20240419	155500	2173982140	15980	15980	15980	15980	0
235	20240419	155400	2173982140	15980	15980	15980	15980	0
236	20240419	155300	2173982140	15980	15980	15980	15980	0
237	20240419	155200	2173982140	15980	15980	15980	15980	0
238	20240419	155100	2173982140	15980	15980	15980	15980	0
239	20240419	155000	2173982140	15980	15980	15980	15980	0
240	20240419	154900	2173982140	15980	15980	15980	15980	0
241	20240419	154800	2173982140	15980	15980	15980	15980	0
242	20240419	154700	2173982140	15980	15980	15980	15980	3015
243	20240419	154600	2173982140	15980	15980	15980	15980	0
244	20240419	154500	2173982140	15980	15980	15980	15980	0
245	20240419	154400	2173982140	15980	15980	15980	15980	0
246	20240419	154300	2173982140	15980	15980	15980	15980	0
247	20240419	154200	2173982140	15980	15980	15980	15980	0
248	20240419	154100	2173982140	15980	15980	15980	15980	0
249	20240419	154000	2173982140	15980	15980	15980	15980	0
250	20240419	153900	2173982140	15980	15980	15980	15980	0
251	20240419	153800	2173982140	15980	15980	15980	15980	0
252	20240419	153700	2173982140	15980	15980	15980	15980	0
253	20240419	153600	2173982140	15980	15980	15980	15980	0
254	20240419	153500	2173982140	15980	15980	15980	15980	0
255	20240419	153400	2173982140	15980	15980	15980	15980	0
256	20240419	153300	2173982140	15980	15980	15980	15980	0
257	20240419	153200	2173982140	15980	15980	15980	15980	0
258	20240419	153100	2173982140	15980	15980	15980	15980	0
259	20240419	153000	2173982140	15980	15980	15980	15980	3015
260	20240419	152900	2125802440	15940	15940	15940	15940	0
261	20240419	152800	2125802440	15940	15940	15940	15940	0
262	20240419	152700	2125802440	15940	15940	15940	15940	0
263	20240419	152600	2125802440	15940	15940	15940	15940	0
264	20240419	152500	2125802440	15940	15940	15940	15940	0
265	20240419	152400	2125802440	15940	15940	15940	15940	0
266	20240419	152300	2125802440	15940	15940	15940	15940	0
267	20240419	152200	2125802440	15940	15940	15940	15940	0
268	20240419	152100	2125802440	15940	15940	15940	15940	0
269	20240419	152000	2125802440	15940	15940	15940	15940	0
270	20240419	151900	2125802440	15940	15900	15940	15900	208
271	20240419	151800	2122495200	15940	15900	15940	15900	354
272	20240419	151700	2116865080	15940	15930	15940	15930	4
273	20240419	151600	2116801350	15890	15930	15930	15890	263
274	20240419	151500	2112617220	15940	15890	15940	15890	11
275	20240419	151400	2112442280	15920	15920	15920	15920	152
276	20240419	151300	2110022440	15870	15910	15920	15870	207
277	20240419	151200	2106727420	15870	15870	15870	15870	0
278	20240419	151100	2106727420	15870	15870	15870	15870	0
279	20240419	151000	2106727420	15870	15860	15870	15860	33
280	20240419	150900	2106203720	15860	15860	15860	15860	0
281	20240419	150800	2106203720	15860	15860	15860	15860	0
282	20240419	150700	2106203720	15860	15860	15860	15860	0
283	20240419	150600	2106203720	15860	15900	15930	15860	522
284	20240419	150500	2097892880	15860	15860	15860	15860	0
285	20240419	150400	2097892880	15860	15900	15900	15860	159
286	20240419	150300	2095368890	15910	15920	15920	15910	4
287	20240419	150200	2095305240	15920	15920	15920	15920	26
288	20240419	150100	2094891320	15920	15920	15920	15920	19
289	20240419	150000	2094588840	15920	15930	15930	15920	240
290	20240419	145900	2090767980	15930	15930	15930	15930	0
291	20240419	145800	2090767980	15930	15920	15930	15920	262
292	20240419	145700	2086594930	15930	15930	15930	15930	4
293	20240419	145600	2086531210	15930	15930	15930	15930	3
294	20240419	145500	2086483420	15930	15930	15930	15930	0
295	20240419	145400	2086483420	15930	15930	15930	15930	101
296	20240419	145300	2084874490	15930	15930	15930	15930	0
297	20240419	145200	2084874490	15930	15930	15930	15930	0
298	20240419	145100	2084874490	15930	15940	15940	15920	77
299	20240419	145000	2083647630	15940	15940	15940	15940	0
300	20240419	144900	2083647630	15940	15940	15940	15940	40
301	20240419	144800	2083010030	15940	15940	15940	15940	86
302	20240419	144700	2081639190	15940	15960	15960	15940	220
303	20240419	144600	2078129320	15960	15970	15970	15960	222
304	20240419	144500	2074584050	15960	15950	15960	15950	99
305	20240419	144400	2073004100	15960	15950	15960	15950	142
306	20240419	144300	2070739180	15950	15950	15950	15950	0
307	20240419	144200	2070739180	15950	15950	15950	15950	1
308	20240419	144100	2070723230	15940	15950	15950	15940	67
309	20240419	144000	2069654610	15950	15950	15950	15950	248
310	20240419	143900	2065699010	15950	15940	15950	15930	104
311	20240419	143800	2064041270	15940	15940	15940	15930	180
312	20240419	143700	2061173060	15940	15950	15950	15930	484
313	20240419	143600	2053460510	15940	15930	15940	15930	111
314	20240419	143500	2051691250	15920	15920	15930	15900	318
315	20240419	143400	2046626810	15920	15910	15920	15910	14
316	20240419	143300	2046403940	15910	15910	15910	15910	1
317	20240419	143200	2046388030	15910	15910	15910	15910	3
318	20240419	143100	2046340300	15920	15920	15920	15920	1
319	20240419	143000	2046324380	15920	15920	15920	15920	0
320	20240419	142900	2046324380	15920	15900	15920	15880	459
321	20240419	142800	2039019650	15860	15860	15860	15860	0
322	20240419	142700	2039019650	15860	15860	15860	15860	32
323	20240419	142600	2038512130	15850	15860	15900	15850	517
324	20240419	142500	2030312400	15850	15900	15900	15850	160
325	20240419	142400	2027771800	15850	15840	15910	15830	1528
326	20240419	142300	2003502470	15840	15840	15840	15840	0
327	20240419	142200	2003502470	15840	15840	15840	15840	3
328	20240419	142100	2003454950	15840	15840	15840	15840	107
329	20240419	142000	2001760070	15850	15850	15850	15840	147
330	20240419	141900	1999430200	15850	15850	15850	15850	12
331	20240419	141800	1999240000	15850	15840	15850	15840	24
332	20240419	141700	1998859630	15840	15850	15850	15840	139
333	20240419	141600	1996656540	15850	15850	15850	15850	100
334	20240419	141500	1995071540	15850	15840	15850	15840	88
335	20240419	141400	1993677260	15840	15840	15840	15840	10
336	20240419	141300	1993518860	15840	15840	15840	15840	0
337	20240419	141200	1993518860	15840	15840	15840	15840	0
338	20240419	141100	1993518860	15840	15840	15840	15840	27
339	20240419	141000	1993091180	15840	15840	15840	15840	2
340	20240419	140900	1993059500	15840	15840	15840	15840	42
341	20240419	140800	1992394220	15840	15840	15840	15840	0
342	20240419	140700	1992394220	15840	15850	15850	15840	211
343	20240419	140600	1989049980	15850	15880	15890	15850	133
344	20240419	140500	1986937890	15890	15890	15890	15890	2
345	20240419	140400	1986906110	15850	15880	15880	15850	406
346	20240419	140300	1980459430	15850	15850	15890	15850	1921
347	20240419	140200	1949967050	15810	15850	15850	15810	109
348	20240419	140100	1948239560	15800	15790	15850	15740	506
349	20240419	140000	1940237240	15740	15730	15780	15730	396
350	20240419	135900	1933993720	15730	15730	15740	15730	144
351	20240419	135800	1931728510	15730	15730	15730	15730	112
352	20240419	135700	1929966750	15730	15720	15730	15720	154
353	20240419	135600	1927544730	15720	15720	15730	15720	220
354	20240419	135500	1924086310	15720	15720	15730	15720	162
355	20240419	135400	1921539360	15720	15720	15720	15720	156
356	20240419	135300	1919087040	15720	15730	15730	15720	134
357	20240419	135200	1916979770	15730	15740	15740	15720	94
358	20240419	135100	1915501230	15720	15720	15740	15720	246
359	20240419	135000	1911632520	15720	15720	15720	15720	696
360	20240419	134900	1900691400	15720	15730	15730	15720	1308
361	20240419	134800	1880129060	15730	15730	15730	15730	160
362	20240419	134700	1877612260	15730	15730	15730	15730	111
363	20240419	134600	1875866230	15730	15740	15740	15730	112
364	20240419	134500	1874103870	15740	15730	15760	15730	577
365	20240419	134400	1865014220	15730	15730	15730	15730	135
366	20240419	134300	1862890670	15730	15720	15730	15720	193
367	20240419	134200	1859856470	15730	15730	15730	15720	1196
368	20240419	134100	1841053790	15730	15730	15730	15730	95
369	20240419	134000	1839559440	15730	15730	15730	15720	162
370	20240419	133900	1837012050	15730	15720	15730	15720	109
371	20240419	133800	1835298560	15720	15730	15730	15720	294
372	20240419	133700	1830674930	15730	15720	15730	15720	105
373	20240419	133600	1829024010	15720	15730	15730	15720	162
374	20240419	133500	1826476930	15730	15730	15740	15730	145
375	20240419	133400	1824195830	15730	15750	15750	15730	1893
376	20240419	133300	1794385370	15750	15760	15760	15750	1011
377	20240419	133200	1778460180	15760	15760	15760	15760	121
378	20240419	133100	1776553220	15760	15760	15760	15760	233
379	20240419	133000	1772881140	15760	15770	15770	15760	147
380	20240419	132900	1770563850	15770	15770	15780	15770	129
381	20240419	132800	1768529080	15770	15770	15770	15770	77
382	20240419	132700	1767314790	15770	15770	15770	15770	78
383	20240419	132600	1766084730	15760	15760	15840	15760	378
384	20240419	132500	1760105850	15750	15760	15840	15750	1167
385	20240419	132400	1741636800	15760	15750	15770	15730	1893
386	20240419	132300	1711823080	15740	15740	15750	15740	159
387	20240419	132200	1709320360	15750	15730	15750	15730	194
388	20240419	132100	1706268210	15730	15730	15740	15720	165
389	20240419	132000	1703673010	15730	15740	15740	15730	152
390	20240419	131900	1701280670	15730	15730	15730	15730	143
391	20240419	131800	1699031280	15730	15730	15730	15730	157
392	20240419	131700	1696561670	15730	15720	15740	15720	182
393	20240419	131600	1693699150	15720	15720	15740	15720	1289
394	20240419	131500	1673435930	15720	15730	15760	15720	170
395	20240419	131400	1670760920	15730	15740	15740	15730	144
396	20240419	131300	1668495450	15730	15730	15730	15730	108
397	20240419	131200	1666796610	15730	15750	15750	15730	1883
398	20240419	131100	1637141930	15750	15750	15760	15750	158
399	20240419	131000	1634653390	15750	15760	15760	15750	323
400	20240419	130900	1629563290	15760	15760	15760	15760	113
401	20240419	130800	1627782410	15760	15770	15770	15760	151
402	20240419	130700	1625402220	15770	15750	15770	15750	196
403	20240419	130600	1622312950	15750	15750	15750	15750	124
404	20240419	130500	1620359950	15750	15780	15780	15740	81
405	20240419	130400	1619083770	15750	15790	15790	15750	559
406	20240419	130300	1610271960	15790	15840	15840	15790	729
407	20240419	130200	1598737100	15840	15820	15840	15820	763
408	20240419	130100	1586662980	15810	15820	15820	15810	154
409	20240419	130000	1584227650	15810	15800	15810	15800	16
410	20240419	125900	1583974820	15800	15790	15800	15790	501
411	20240419	125800	1576059030	15800	15800	15800	15800	4
412	20240419	125700	1575995830	15800	15770	15800	15770	8
413	20240419	125600	1575869580	15770	15770	15770	15770	0
414	20240419	125500	1575869580	15770	15770	15770	15770	1
415	20240419	125400	1575853810	15770	15810	15810	15770	105
416	20240419	125300	1574195960	15820	15810	15820	15810	19
417	20240419	125200	1573895390	15820	15820	15820	15810	20
418	20240419	125100	1573579040	15820	15760	15820	15740	11
419	20240419	125000	1573405650	15740	15740	15740	15740	14
420	20240419	124900	1573185290	15740	15720	15840	15720	249
421	20240419	124800	1569263010	15720	15690	15720	15690	518
422	20240419	124700	1561133400	15690	15690	15690	15690	80
423	20240419	124600	1559878200	15680	15680	15680	15680	3
424	20240419	124500	1559831160	15680	15680	15680	15680	158
425	20240419	124400	1557353720	15690	15690	15690	15690	12
426	20240419	124300	1557165440	15680	15660	15680	15660	475
427	20240419	124200	1549722280	15650	15650	15650	15650	0
428	20240419	124100	1549722280	15650	15670	15670	15650	570
429	20240419	124000	1540795910	15670	15690	15690	15670	50
430	20240419	123900	1540011600	15700	15700	15700	15700	1
431	20240419	123800	1539995900	15690	15690	15690	15690	0
432	20240419	123700	1539995900	15690	15690	15690	15690	75
433	20240419	123600	1538819150	15690	15690	15690	15690	10
434	20240419	123500	1538662250	15730	15730	15730	15730	0
435	20240419	123400	1538662250	15730	15730	15730	15730	68
436	20240419	123300	1537592610	15730	15690	15730	15690	570
437	20240419	123200	1528643790	15680	15670	15680	15670	196
438	20240419	123100	1525571140	15660	15660	15660	15660	38
439	20240419	123000	1524976060	15660	15650	15660	15650	272
440	20240419	122900	1520716570	15660	15660	15660	15660	0
441	20240419	122800	1520716570	15660	15680	15680	15650	302
442	20240419	122700	1515987680	15680	15680	15680	15680	20
443	20240419	122600	1515674080	15680	15680	15680	15680	0
444	20240419	122500	1515674080	15680	15660	15680	15650	528
445	20240419	122400	1507404920	15650	15650	15650	15650	73
446	20240419	122300	1506262470	15650	15660	15660	15650	43
447	20240419	122200	1505589480	15650	15660	15660	15650	52
448	20240419	122100	1504775200	15670	15660	15670	15660	25
449	20240419	122000	1504383650	15670	15670	15670	15670	71
450	20240419	121900	1503271080	15660	15660	15670	15660	77
451	20240419	121800	1502065250	15650	15650	15650	15650	0
452	20240419	121700	1502065250	15650	15650	15650	15650	66
453	20240419	121600	1501032350	15650	15650	15670	15650	153
454	20240419	121500	1498637800	15650	15660	15660	15650	527
455	20240419	121400	1490385250	15660	15630	15660	15630	98
456	20240419	121300	1488853120	15650	15640	15650	15630	617
457	20240419	121200	1479202590	15640	15650	15650	15640	52
458	20240419	121100	1478389190	15650	15650	15650	15650	0
459	20240419	121000	1478389190	15650	15630	15650	15630	72
460	20240419	120900	1477263390	15630	15640	15640	15630	25
461	20240419	120800	1476872490	15630	15610	15630	15580	677
462	20240419	120700	1466299110	15560	15560	15560	15560	0
463	20240419	120600	1466299110	15560	15600	15610	15560	763
464	20240419	120500	1454395700	15590	15590	15590	15590	523
465	20240419	120400	1446242130	15580	15590	15590	15580	530
466	20240419	120300	1437979730	15540	15540	15540	15540	0
467	20240419	120200	1437979730	15540	15540	15540	15540	50
468	20240419	120100	1437202730	15530	15540	15600	15530	831
469	20240419	120000	1424260110	15530	15590	15590	15530	90
470	20240419	115900	1422861810	15590	15590	15590	15590	5
471	20240419	115800	1422783860	15600	15600	15600	15600	0
472	20240419	115700	1422783860	15600	15520	15600	15510	304
473	20240419	115600	1418066680	15570	15510	15590	15510	436
474	20240419	115500	1411281860	15510	15560	15590	15510	13911
475	20240419	115400	1195458180	15550	15550	15550	15550	10
476	20240419	115300	1195302680	15550	15550	15560	15550	1533
477	20240419	115200	1171460350	15550	15550	15550	15550	17
478	20240419	115100	1171196000	15530	15550	15550	15530	3535
479	20240419	115000	1116255340	15550	15570	15610	15550	3329
480	20240419	114900	1064456110	15560	15590	15600	15560	4002
481	20240419	114800	1002109460	15590	15590	15600	15590	91
482	20240419	114700	1000690670	15590	15590	15590	15590	2
483	20240419	114600	1000659490	15580	15580	15580	15580	0
484	20240419	114500	1000659490	15580	15590	15620	15580	1188
485	20240419	114400	982115270	15580	15580	15600	15580	963
486	20240419	114300	967102130	15580	15580	15590	15580	416
487	20240419	114200	960618850	15580	15580	15580	15580	1
488	20240419	114100	960603270	15580	15590	15590	15580	23
489	20240419	114000	960244920	15580	15580	15590	15580	16
490	20240419	113900	959995630	15590	15590	15590	15590	6
491	20240419	113800	959902090	15600	15620	15630	15600	21
492	20240419	113700	959574220	15620	15620	15620	15620	1
493	20240419	113600	959558600	15600	15600	15600	15600	226
494	20240419	113500	956033000	15580	15570	15580	15570	51
495	20240419	113400	955238450	15580	15580	15580	15570	993
496	20240419	113300	939767670	15580	15590	15590	15580	112
497	20240419	113200	938022590	15590	15580	15600	15580	133
498	20240419	113100	935948130	15600	15600	15600	15600	33
499	20240419	113000	935433330	15600	15600	15600	15600	5
500	20240419	112900	935355330	15620	15620	15620	15620	0
501	20240419	112800	935355330	15620	15620	15620	15620	12
502	20240419	112700	935167890	15610	15590	15610	15590	218
503	20240419	112600	931766890	15570	15560	15570	15540	549
504	20240419	112500	923234830	15540	15550	15550	15540	189
505	20240419	112400	920296470	15540	15560	15560	15540	164
506	20240419	112300	917747670	15560	15560	15560	15560	10
507	20240419	112200	917592070	15560	15550	15560	15550	524
508	20240419	112100	909440590	15540	15550	15550	15540	444
509	20240419	112000	902536590	15540	15550	15550	15540	423
510	20240419	111900	895960480	15550	15540	15550	15540	443
511	20240419	111800	889073060	15540	15540	15540	15540	114
512	20240419	111700	887301500	15560	15560	15570	15560	130
513	20240419	111600	885278620	15510	15510	15520	15510	1651
514	20240419	111500	859670610	15510	15500	15520	15500	2024
515	20240419	111400	828271460	15500	15570	15570	15500	2389
516	20240419	111300	791200200	15540	15540	15550	15540	183
517	20240419	111200	788356370	15540	15530	15540	15530	213
518	20240419	111100	785048470	15530	15530	15540	15530	923
519	20240419	111000	770705650	15540	15550	15550	15530	770
520	20240419	110900	758740190	15540	15550	15550	15540	57
521	20240419	110800	757853890	15540	15550	15550	15540	677
522	20240419	110700	747326590	15550	15570	15590	15550	548
523	20240419	110600	738799010	15570	15580	15580	15570	398
524	20240419	110500	732602050	15570	15580	15590	15570	543
525	20240419	110400	724145370	15580	15580	15580	15580	97
526	20240419	110300	722634110	15580	15610	15610	15580	75
527	20240419	110200	721463870	15620	15600	15620	15580	69
528	20240419	110100	720387980	15590	15600	15600	15590	109
529	20240419	110000	718688400	15600	15620	15620	15600	3215
530	20240419	105900	668501970	15620	15640	15640	15620	2234
531	20240419	105800	633580270	15650	15650	15650	15640	13
532	20240419	105700	633376830	15640	15640	15640	15640	233
533	20240419	105600	629732710	15640	15670	15670	15640	226
534	20240419	105500	626192140	15680	15680	15680	15680	1
535	20240419	105400	626176460	15680	15680	15680	15680	15
536	20240419	105300	625941260	15670	15670	15680	15670	92
537	20240419	105200	624499570	15670	15670	15670	15670	1
538	20240419	105100	624483900	15640	15640	15640	15640	0
539	20240419	105000	624483900	15640	15650	15650	15640	239
540	20240419	104900	620743700	15640	15650	15650	15640	59
541	20240419	104800	619820930	15640	15650	15650	15640	310
542	20240419	104700	614969590	15640	15670	15670	15640	1591
543	20240419	104600	590072360	15670	15670	15670	15670	15
544	20240419	104500	589837310	15670	15680	15680	15660	109
545	20240419	104400	588129610	15680	15660	15680	15660	51
546	20240419	104300	587330780	15690	15690	15690	15690	1
547	20240419	104200	587315090	15690	15700	15700	15650	303
548	20240419	104100	582558750	15720	15720	15720	15720	0
549	20240419	104000	582558750	15720	15730	15730	15650	1079
550	20240419	103900	565662280	15670	15690	15690	15670	256
551	20240419	103800	561648200	15700	15700	15700	15700	15
552	20240419	103700	561412700	15690	15710	15740	15690	1323
553	20240419	103600	540643210	15710	15710	15710	15710	1
554	20240419	103500	540627500	15690	15680	15690	15680	29
555	20240419	103400	540172580	15690	15700	15730	15680	1292
556	20240419	103300	519910180	15730	15700	15730	15690	1054
557	20240419	103200	503368730	15700	15750	15750	15700	535
558	20240419	103100	494969180	15710	15730	15730	15700	1023
559	20240419	103000	478893360	15740	15740	15740	15740	1
560	20240419	102900	478877620	15760	15760	15760	15750	5
561	20240419	102800	478798840	15750	15740	15750	15740	2
562	20240419	102700	478767350	15740	15720	15740	15720	21
563	20240419	102600	478437210	15720	15720	15720	15720	10
564	20240419	102500	478280010	15720	15740	15740	15720	1374
565	20240419	102400	456660250	15740	15740	15740	15740	18
566	20240419	102300	456376930	15730	15730	15730	15730	0
567	20240419	102200	456376930	15730	15750	15750	15730	1055
568	20240419	102100	439763110	15760	15760	15840	15760	791
569	20240419	102000	427296320	15780	15800	15800	15780	91
570	20240419	101900	425860140	15760	15790	15790	15760	846
571	20240419	101800	412516500	15790	15790	15790	15790	0
572	20240419	101700	412516500	15790	15790	15790	15790	0
573	20240419	101600	412516500	15790	15790	15790	15790	0
574	20240419	101500	412516500	15790	15780	15900	15770	694
575	20240419	101400	401525740	15780	15800	15800	15780	1054
576	20240419	101300	384889340	15790	15790	15790	15790	295
577	20240419	101200	380231290	15790	15790	15790	15790	0
578	20240419	101100	380231290	15790	15790	15790	15790	0
579	20240419	101000	380231290	15790	15790	15790	15790	0
580	20240419	100900	380231290	15790	15820	15850	15790	765
581	20240419	100800	368137510	15830	15850	15860	15820	652
582	20240419	100700	357811100	15850	15860	15860	15850	2
583	20240419	100600	357779390	15860	15860	15860	15850	276
584	20240419	100500	353404670	15860	15840	15860	15840	47
585	20240419	100400	352660170	15840	15860	15870	15830	406
586	20240419	100300	346228580	15870	15880	15890	15870	36
587	20240419	100200	345656980	15880	15870	15880	15870	62
588	20240419	100100	344672730	15850	15850	15870	15850	71
589	20240419	100000	343547320	15850	15850	15870	15850	99
590	20240419	095900	341976970	15870	15840	15870	15840	30
591	20240419	095800	341501420	15830	15850	15850	15830	331
592	20240419	095700	336260170	15860	15860	15860	15850	32
593	20240419	095600	335752660	15860	15850	15860	15850	4
594	20240419	095500	335689250	15850	15850	15860	15850	86
595	20240419	095400	334326050	15850	15850	15850	15850	1
596	20240419	095300	334310200	15850	15800	15850	15790	528
597	20240419	095200	325972260	15850	15840	15850	15840	2
598	20240419	095100	325940570	15780	15840	15840	15780	72
599	20240419	095000	324800280	15780	15840	15840	15780	317
600	20240419	094900	319786770	15830	15810	15830	15810	88
601	20240419	094800	318394600	15780	15820	15820	15780	117
602	20240419	094700	316547900	15760	15830	15830	15760	69
603	20240419	094600	315456510	15840	15840	15840	15840	23
604	20240419	094500	315092190	15760	15790	15820	15750	459
605	20240419	094400	307834140	15780	15760	15780	15750	255
606	20240419	094300	303814650	15750	15760	15760	15750	317
607	20240419	094200	298818900	15750	15750	15780	15730	745
608	20240419	094100	287078470	15750	15720	15750	15720	169
609	20240419	094000	284419990	15720	15720	15720	15720	3
610	20240419	093900	284372830	15750	15750	15750	15750	2
611	20240419	093800	284341330	15700	15710	15760	15700	44
612	20240419	093700	283650160	15700	15770	15770	15700	107
613	20240419	093600	281963260	15770	15750	15770	15700	38
614	20240419	093500	281364570	15750	15720	15750	15720	5
615	20240419	093400	281285910	15790	15790	15800	15790	5
616	20240419	093300	281206950	15730	15680	15730	15680	387
617	20240419	093200	275124000	15680	15720	15720	15680	347
618	20240419	093100	269670300	15680	15680	15680	15650	218
619	20240419	093000	266255900	15720	15680	15720	15640	684
620	20240419	092900	255552140	15630	15680	15680	15630	632
621	20240419	092800	245660370	15680	15670	15680	15670	22
622	20240419	092700	245315420	15680	15680	15680	15660	912
623	20240419	092600	231030450	15680	15700	15700	15670	494
624	20240419	092500	223281860	15680	15670	15720	15670	739
625	20240419	092400	211695000	15670	15680	15680	15660	1038
626	20240419	092300	195424730	15670	15710	15720	15670	2045
627	20240419	092200	163327340	15720	15720	15730	15710	221
628	20240419	092100	159852800	15720	15740	15740	15720	886
629	20240419	092000	145909310	15740	15740	15740	15740	1
630	20240419	091900	145893570	15730	15730	15730	15730	9
631	20240419	091800	145752000	15730	15770	15810	15720	735
632	20240419	091700	134180490	15770	15750	15770	15750	276
633	20240419	091600	129832550	15750	15730	15750	15710	256
634	20240419	091500	125808350	15720	15830	15830	15720	1020
635	20240419	091400	109706480	15850	15850	15850	15850	1
636	20240419	091300	109690630	15850	15800	15850	15790	164
637	20240419	091200	107100270	15800	15890	15890	15800	694
638	20240419	091100	96123440	15890	15830	15890	15810	337
639	20240419	091000	90791020	15890	15880	15900	15830	951
640	20240419	090900	75698650	15880	15880	15940	15840	331
641	20240419	090800	70442940	15940	15930	15940	15820	2425
642	20240419	090700	31952460	15930	15940	15940	15930	9
643	20240419	090600	31809010	15900	15900	15900	15900	0
644	20240419	090500	31809010	15900	15940	15940	15900	267
645	20240419	090400	27555190	15940	15940	15940	15940	14
646	20240419	090300	27332030	15870	15870	15950	15870	52
647	20240419	090200	26506710	15870	15850	15870	15850	10
648	20240419	090100	26348090	15850	15870	15930	15850	216
649	20240419	090000	22922580	15870	16000	16000	15870	1424