KissMeData/229640/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	202500	13377939630	18760	18760	18760	18760	3876
3	20240419	202400	13377939630	18760	18760	18760	18760	0
4	20240419	202300	13377939630	18760	18760	18760	18760	0
5	20240419	202200	13377939630	18760	18760	18760	18760	0
6	20240419	202100	13377939630	18760	18760	18760	18760	0
7	20240419	202000	13377939630	18760	18760	18760	18760	0
8	20240419	201900	13377939630	18760	18760	18760	18760	0
9	20240419	201800	13377939630	18760	18760	18760	18760	0
10	20240419	201700	13377939630	18760	18760	18760	18760	0
11	20240419	201600	13377939630	18760	18760	18760	18760	0
12	20240419	201500	13377939630	18760	18760	18760	18760	0
13	20240419	201400	13377939630	18760	18760	18760	18760	0
14	20240419	201300	13377939630	18760	18760	18760	18760	0
15	20240419	201200	13377939630	18760	18760	18760	18760	0
16	20240419	201100	13377939630	18760	18760	18760	18760	0
17	20240419	201000	13377939630	18760	18760	18760	18760	0
18	20240419	200900	13377939630	18760	18760	18760	18760	0
19	20240419	200800	13377939630	18760	18760	18760	18760	0
20	20240419	200700	13377939630	18760	18760	18760	18760	0
21	20240419	200600	13377939630	18760	18760	18760	18760	0
22	20240419	200500	13377939630	18760	18760	18760	18760	0
23	20240419	200400	13377939630	18760	18760	18760	18760	0
24	20240419	200300	13377939630	18760	18760	18760	18760	0
25	20240419	200200	13377939630	18760	18760	18760	18760	0
26	20240419	200100	13377939630	18760	18760	18760	18760	0
27	20240419	200000	13377939630	18760	18760	18760	18760	0
28	20240419	195900	13377939630	18760	18760	18760	18760	0
29	20240419	195800	13377939630	18760	18760	18760	18760	0
30	20240419	195700	13377939630	18760	18760	18760	18760	0
31	20240419	195600	13377939630	18760	18760	18760	18760	0
32	20240419	195500	13377939630	18760	18760	18760	18760	3876
33	20240419	195400	13377939630	18760	18760	18760	18760	0
34	20240419	195300	13377939630	18760	18760	18760	18760	0
35	20240419	195200	13377939630	18760	18760	18760	18760	0
36	20240419	195100	13377939630	18760	18760	18760	18760	0
37	20240419	195000	13377939630	18760	18760	18760	18760	0
38	20240419	194900	13377939630	18760	18760	18760	18760	0
39	20240419	194800	13377939630	18760	18760	18760	18760	0
40	20240419	194700	13377939630	18760	18760	18760	18760	0
41	20240419	194600	13377939630	18760	18760	18760	18760	0
42	20240419	194500	13377939630	18760	18760	18760	18760	0
43	20240419	194400	13377939630	18760	18760	18760	18760	0
44	20240419	194300	13377939630	18760	18760	18760	18760	0
45	20240419	194200	13377939630	18760	18760	18760	18760	0
46	20240419	194100	13377939630	18760	18760	18760	18760	0
47	20240419	194000	13377939630	18760	18760	18760	18760	0
48	20240419	193900	13377939630	18760	18760	18760	18760	0
49	20240419	193800	13377939630	18760	18760	18760	18760	0
50	20240419	193700	13377939630	18760	18760	18760	18760	0
51	20240419	193600	13377939630	18760	18760	18760	18760	0
52	20240419	193500	13377939630	18760	18760	18760	18760	0
53	20240419	193400	13377939630	18760	18760	18760	18760	0
54	20240419	193300	13377939630	18760	18760	18760	18760	0
55	20240419	193200	13377939630	18760	18760	18760	18760	0
56	20240419	193100	13377939630	18760	18760	18760	18760	0
57	20240419	193000	13377939630	18760	18760	18760	18760	0
58	20240419	192900	13377939630	18760	18760	18760	18760	0
59	20240419	192800	13377939630	18760	18760	18760	18760	0
60	20240419	192700	13377939630	18760	18760	18760	18760	0
61	20240419	192600	13377939630	18760	18760	18760	18760	0
62	20240419	192500	13377939630	18760	18760	18760	18760	3876
63	20240419	192400	13377939630	18760	18760	18760	18760	0
64	20240419	192300	13377939630	18760	18760	18760	18760	0
65	20240419	192200	13377939630	18760	18760	18760	18760	0
66	20240419	192100	13377939630	18760	18760	18760	18760	0
67	20240419	192000	13377939630	18760	18760	18760	18760	0
68	20240419	191900	13377939630	18760	18760	18760	18760	0
69	20240419	191800	13377939630	18760	18760	18760	18760	0
70	20240419	191700	13377939630	18760	18760	18760	18760	0
71	20240419	191600	13377939630	18760	18760	18760	18760	0
72	20240419	191500	13377939630	18760	18760	18760	18760	0
73	20240419	191400	13377939630	18760	18760	18760	18760	0
74	20240419	191300	13377939630	18760	18760	18760	18760	0
75	20240419	191200	13377939630	18760	18760	18760	18760	0
76	20240419	191100	13377939630	18760	18760	18760	18760	0
77	20240419	191000	13377939630	18760	18760	18760	18760	0
78	20240419	190900	13377939630	18760	18760	18760	18760	0
79	20240419	190800	13377939630	18760	18760	18760	18760	0
80	20240419	190700	13377939630	18760	18760	18760	18760	0
81	20240419	190600	13377939630	18760	18760	18760	18760	0
82	20240419	190500	13377939630	18760	18760	18760	18760	0
83	20240419	190400	13377939630	18760	18760	18760	18760	0
84	20240419	190300	13377939630	18760	18760	18760	18760	0
85	20240419	190200	13377939630	18760	18760	18760	18760	0
86	20240419	190100	13377939630	18760	18760	18760	18760	0
87	20240419	190000	13377939630	18760	18760	18760	18760	0
88	20240419	185900	13377939630	18760	18760	18760	18760	0
89	20240419	185800	13377939630	18760	18760	18760	18760	0
90	20240419	185700	13377939630	18760	18760	18760	18760	0
91	20240419	185600	13377939630	18760	18760	18760	18760	0
92	20240419	185500	13377939630	18760	18760	18760	18760	3876
93	20240419	185400	13377939630	18760	18760	18760	18760	0
94	20240419	185300	13377939630	18760	18760	18760	18760	0
95	20240419	185200	13377939630	18760	18760	18760	18760	0
96	20240419	185100	13377939630	18760	18760	18760	18760	0
97	20240419	185000	13377939630	18760	18760	18760	18760	0
98	20240419	184900	13377939630	18760	18760	18760	18760	0
99	20240419	184800	13377939630	18760	18760	18760	18760	0
100	20240419	184700	13377939630	18760	18760	18760	18760	0
101	20240419	184600	13377939630	18760	18760	18760	18760	0
102	20240419	184500	13377939630	18760	18760	18760	18760	0
103	20240419	184400	13377939630	18760	18760	18760	18760	0
104	20240419	184300	13377939630	18760	18760	18760	18760	0
105	20240419	184200	13377939630	18760	18760	18760	18760	0
106	20240419	184100	13377939630	18760	18760	18760	18760	0
107	20240419	184000	13377939630	18760	18760	18760	18760	0
108	20240419	183900	13377939630	18760	18760	18760	18760	0
109	20240419	183800	13377939630	18760	18760	18760	18760	0
110	20240419	183700	13377939630	18760	18760	18760	18760	0
111	20240419	183600	13377939630	18760	18760	18760	18760	0
112	20240419	183500	13377939630	18760	18760	18760	18760	0
113	20240419	183400	13377939630	18760	18760	18760	18760	0
114	20240419	183300	13377939630	18760	18760	18760	18760	0
115	20240419	183200	13377939630	18760	18760	18760	18760	0
116	20240419	183100	13377939630	18760	18760	18760	18760	0
117	20240419	183000	13377939630	18760	18760	18760	18760	0
118	20240419	182900	13377939630	18760	18760	18760	18760	0
119	20240419	182800	13377939630	18760	18760	18760	18760	0
120	20240419	182700	13377939630	18760	18760	18760	18760	0
121	20240419	182600	13377939630	18760	18760	18760	18760	0
122	20240419	182500	13377939630	18760	18760	18760	18760	3876
123	20240419	182400	13377939630	18760	18760	18760	18760	0
124	20240419	182300	13377939630	18760	18760	18760	18760	0
125	20240419	182200	13377939630	18760	18760	18760	18760	0
126	20240419	182100	13377939630	18760	18760	18760	18760	0
127	20240419	182000	13377939630	18760	18760	18760	18760	0
128	20240419	181900	13377939630	18760	18760	18760	18760	0
129	20240419	181800	13377939630	18760	18760	18760	18760	0
130	20240419	181700	13377939630	18760	18760	18760	18760	0
131	20240419	181600	13377939630	18760	18760	18760	18760	0
132	20240419	181500	13377939630	18760	18760	18760	18760	0
133	20240419	181400	13377939630	18760	18760	18760	18760	0
134	20240419	181300	13377939630	18760	18760	18760	18760	0
135	20240419	181200	13377939630	18760	18760	18760	18760	0
136	20240419	181100	13377939630	18760	18760	18760	18760	0
137	20240419	181000	13377939630	18760	18760	18760	18760	0
138	20240419	180900	13377939630	18760	18760	18760	18760	0
139	20240419	180800	13377939630	18760	18760	18760	18760	0
140	20240419	180700	13377939630	18760	18760	18760	18760	0
141	20240419	180600	13377939630	18760	18760	18760	18760	0
142	20240419	180500	13377939630	18760	18760	18760	18760	0
143	20240419	180400	13377939630	18760	18760	18760	18760	0
144	20240419	180300	13377939630	18760	18760	18760	18760	0
145	20240419	180200	13377939630	18760	18760	18760	18760	0
146	20240419	180100	13377939630	18760	18760	18760	18760	0
147	20240419	180000	13377939630	18760	18760	18760	18760	0
148	20240419	175900	13377939630	18760	18760	18760	18760	0
149	20240419	175800	13377939630	18760	18760	18760	18760	0
150	20240419	175700	13377939630	18760	18760	18760	18760	0
151	20240419	175600	13377939630	18760	18760	18760	18760	0
152	20240419	175500	13377939630	18760	18760	18760	18760	3876
153	20240419	175400	13377939630	18760	18760	18760	18760	0
154	20240419	175300	13377939630	18760	18760	18760	18760	0
155	20240419	175200	13377939630	18760	18760	18760	18760	0
156	20240419	175100	13377939630	18760	18760	18760	18760	0
157	20240419	175000	13377939630	18760	18760	18760	18760	0
158	20240419	174900	13377939630	18760	18760	18760	18760	0
159	20240419	174800	13377939630	18760	18760	18760	18760	0
160	20240419	174700	13377939630	18760	18760	18760	18760	0
161	20240419	174600	13377939630	18760	18760	18760	18760	0
162	20240419	174500	13377939630	18760	18760	18760	18760	0
163	20240419	174400	13377939630	18760	18760	18760	18760	0
164	20240419	174300	13377939630	18760	18760	18760	18760	0
165	20240419	174200	13377939630	18760	18760	18760	18760	0
166	20240419	174100	13377939630	18760	18760	18760	18760	0
167	20240419	174000	13377939630	18760	18760	18760	18760	0
168	20240419	173900	13377939630	18760	18760	18760	18760	0
169	20240419	173800	13377939630	18760	18760	18760	18760	0
170	20240419	173700	13377939630	18760	18760	18760	18760	0
171	20240419	173600	13377939630	18760	18760	18760	18760	0
172	20240419	173500	13377939630	18760	18760	18760	18760	0
173	20240419	173400	13377939630	18760	18760	18760	18760	0
174	20240419	173300	13377939630	18760	18760	18760	18760	0
175	20240419	173200	13377939630	18760	18760	18760	18760	0
176	20240419	173100	13377939630	18760	18760	18760	18760	0
177	20240419	173000	13377939630	18760	18760	18760	18760	0
178	20240419	172900	13377939630	18760	18760	18760	18760	0
179	20240419	172800	13377939630	18760	18760	18760	18760	0
180	20240419	172700	13377939630	18760	18760	18760	18760	0
181	20240419	172600	13377939630	18760	18760	18760	18760	0
182	20240419	172500	13377939630	18760	18760	18760	18760	3876
183	20240419	172400	13377939630	18760	18760	18760	18760	0
184	20240419	172300	13377939630	18760	18760	18760	18760	0
185	20240419	172200	13377939630	18760	18760	18760	18760	0
186	20240419	172100	13377939630	18760	18760	18760	18760	0
187	20240419	172000	13377939630	18760	18760	18760	18760	0
188	20240419	171900	13377939630	18760	18760	18760	18760	0
189	20240419	171800	13377939630	18760	18760	18760	18760	0
190	20240419	171700	13377939630	18760	18760	18760	18760	0
191	20240419	171600	13377939630	18760	18760	18760	18760	0
192	20240419	171500	13377939630	18760	18760	18760	18760	0
193	20240419	171400	13377939630	18760	18760	18760	18760	0
194	20240419	171300	13377939630	18760	18760	18760	18760	0
195	20240419	171200	13377939630	18760	18760	18760	18760	0
196	20240419	171100	13377939630	18760	18760	18760	18760	0
197	20240419	171000	13377939630	18760	18760	18760	18760	0
198	20240419	170900	13377939630	18760	18760	18760	18760	0
199	20240419	170800	13377939630	18760	18760	18760	18760	0
200	20240419	170700	13377939630	18760	18760	18760	18760	0
201	20240419	170600	13377939630	18760	18760	18760	18760	0
202	20240419	170500	13377939630	18760	18760	18760	18760	0
203	20240419	170400	13377939630	18760	18760	18760	18760	0
204	20240419	170300	13377939630	18760	18760	18760	18760	0
205	20240419	170200	13377939630	18760	18760	18760	18760	0
206	20240419	170100	13377939630	18760	18760	18760	18760	0
207	20240419	170000	13377939630	18760	18760	18760	18760	0
208	20240419	165900	13377939630	18760	18760	18760	18760	0
209	20240419	165800	13377939630	18760	18760	18760	18760	0
210	20240419	165700	13377939630	18760	18760	18760	18760	0
211	20240419	165600	13377939630	18760	18760	18760	18760	0
212	20240419	165500	13377939630	18760	18760	18760	18760	3876
213	20240419	165400	13377939630	18760	18760	18760	18760	0
214	20240419	165300	13377939630	18760	18760	18760	18760	0
215	20240419	165200	13377939630	18760	18760	18760	18760	0
216	20240419	165100	13377939630	18760	18760	18760	18760	0
217	20240419	165000	13377939630	18760	18760	18760	18760	0
218	20240419	164900	13377939630	18760	18760	18760	18760	0
219	20240419	164800	13377939630	18760	18760	18760	18760	0
220	20240419	164700	13377939630	18760	18760	18760	18760	0
221	20240419	164600	13377939630	18760	18760	18760	18760	0
222	20240419	164500	13377939630	18760	18760	18760	18760	0
223	20240419	164400	13377939630	18760	18760	18760	18760	0
224	20240419	164300	13377939630	18760	18760	18760	18760	0
225	20240419	164200	13377939630	18760	18760	18760	18760	0
226	20240419	164100	13377939630	18760	18760	18760	18760	0
227	20240419	164000	13377939630	18760	18760	18760	18760	0
228	20240419	163900	13377939630	18760	18760	18760	18760	0
229	20240419	163800	13377939630	18760	18760	18760	18760	0
230	20240419	163700	13377939630	18760	18760	18760	18760	0
231	20240419	163600	13377939630	18760	18760	18760	18760	0
232	20240419	163500	13377939630	18760	18760	18760	18760	0
233	20240419	163400	13377939630	18760	18760	18760	18760	0
234	20240419	163300	13377939630	18760	18760	18760	18760	0
235	20240419	163200	13377939630	18760	18760	18760	18760	0
236	20240419	163100	13377939630	18760	18760	18760	18760	0
237	20240419	163000	13377939630	18760	18760	18760	18760	0
238	20240419	162900	13377939630	18760	18760	18760	18760	0
239	20240419	162800	13377939630	18760	18760	18760	18760	0
240	20240419	162700	13377939630	18760	18760	18760	18760	0
241	20240419	162600	13377939630	18760	18760	18760	18760	0
242	20240419	162500	13377939630	18760	18760	18760	18760	3876
243	20240419	162400	13377939630	18760	18760	18760	18760	0
244	20240419	162300	13377939630	18760	18760	18760	18760	0
245	20240419	162200	13377939630	18760	18760	18760	18760	0
246	20240419	162100	13377939630	18760	18760	18760	18760	0
247	20240419	162000	13377939630	18760	18760	18760	18760	0
248	20240419	161900	13377939630	18760	18760	18760	18760	0
249	20240419	161800	13377939630	18760	18760	18760	18760	0
250	20240419	161700	13377939630	18760	18760	18760	18760	0
251	20240419	161600	13377939630	18760	18760	18760	18760	0
252	20240419	161500	13377939630	18760	18760	18760	18760	0
253	20240419	161400	13377939630	18760	18760	18760	18760	0
254	20240419	161300	13377939630	18760	18760	18760	18760	0
255	20240419	161200	13377939630	18760	18760	18760	18760	0
256	20240419	161100	13377939630	18760	18760	18760	18760	0
257	20240419	161000	13377939630	18760	18760	18760	18760	0
258	20240419	160900	13377939630	18760	18760	18760	18760	0
259	20240419	160800	13377939630	18760	18760	18760	18760	0
260	20240419	160700	13377939630	18760	18760	18760	18760	0
261	20240419	160600	13377939630	18760	18760	18760	18760	0
262	20240419	160500	13377939630	18760	18760	18760	18760	0
263	20240419	160400	13377939630	18760	18760	18760	18760	0
264	20240419	160300	13377939630	18760	18760	18760	18760	0
265	20240419	160200	13377939630	18760	18760	18760	18760	0
266	20240419	160100	13377939630	18760	18760	18760	18760	0
267	20240419	160000	13377939630	18760	18760	18760	18760	0
268	20240419	155900	13377939630	18760	18760	18760	18760	0
269	20240419	155800	13377939630	18760	18760	18760	18760	0
270	20240419	155700	13377939630	18760	18760	18760	18760	0
271	20240419	155600	13377939630	18760	18760	18760	18760	0
272	20240419	155500	13377939630	18760	18760	18760	18760	3876
273	20240419	155400	13377939630	18760	18760	18760	18760	0
274	20240419	155300	13377939630	18760	18760	18760	18760	0
275	20240419	155200	13377939630	18760	18760	18760	18760	0
276	20240419	155100	13377939630	18760	18760	18760	18760	0
277	20240419	155000	13377939630	18760	18760	18760	18760	0
278	20240419	154900	13377939630	18760	18760	18760	18760	0
279	20240419	154800	13377939630	18760	18760	18760	18760	0
280	20240419	154700	13377939630	18760	18760	18760	18760	0
281	20240419	154600	13377939630	18760	18760	18760	18760	0
282	20240419	154500	13377939630	18760	18760	18760	18760	0
283	20240419	154400	13377939630	18760	18760	18760	18760	0
284	20240419	154300	13377939630	18760	18760	18760	18760	0
285	20240419	154200	13377939630	18760	18760	18760	18760	0
286	20240419	154100	13377939630	18760	18760	18760	18760	0
287	20240419	154000	13377939630	18760	18760	18760	18760	0
288	20240419	153900	13377939630	18760	18760	18760	18760	0
289	20240419	153800	13377939630	18760	18760	18760	18760	0
290	20240419	153700	13377939630	18760	18760	18760	18760	0
291	20240419	153600	13377939630	18760	18760	18760	18760	0
292	20240419	153500	13377939630	18760	18760	18760	18760	0
293	20240419	153400	13377939630	18760	18760	18760	18760	0
294	20240419	153300	13377939630	18760	18760	18760	18760	0
295	20240419	153200	13377939630	18760	18760	18760	18760	0
296	20240419	153100	13377939630	18760	18760	18760	18760	0
297	20240419	153000	13377939630	18760	18760	18760	18760	3876
298	20240419	152900	13305225870	18780	18780	18780	18780	0
299	20240419	152800	13305225870	18780	18780	18780	18780	0
300	20240419	152700	13305225870	18780	18780	18780	18780	0
301	20240419	152600	13305225870	18780	18780	18780	18780	0
302	20240419	152500	13305225870	18780	18780	18780	18780	0
303	20240419	152400	13305225870	18780	18780	18780	18780	0
304	20240419	152300	13305225870	18780	18780	18780	18780	0
305	20240419	152200	13305225870	18780	18780	18780	18780	0
306	20240419	152100	13305225870	18780	18780	18780	18780	0
307	20240419	152000	13305225870	18780	18780	18780	18780	0
308	20240419	151900	13305225870	18780	18800	18800	18770	1097
309	20240419	151800	13284625050	18800	18790	18800	18770	1076
310	20240419	151700	13264420530	18800	18800	18800	18770	1190
311	20240419	151600	13242060860	18800	18800	18810	18790	674
312	20240419	151500	13229386550	18810	18810	18820	18810	621
313	20240419	151400	13217705400	18810	18810	18820	18810	563
314	20240419	151300	13207115270	18820	18830	18840	18820	765
315	20240419	151200	13192712950	18840	18830	18840	18830	1141
316	20240419	151100	13171227580	18840	18830	18840	18830	240
317	20240419	151000	13166707640	18840	18840	18840	18840	1766
318	20240419	150900	13133436200	18850	18830	18860	18830	426
319	20240419	150800	13125407090	18830	18830	18840	18830	244
320	20240419	150700	13120812470	18830	18830	18830	18830	128
321	20240419	150600	13118402230	18840	18850	18860	18830	900
322	20240419	150500	13101439490	18850	18860	18870	18850	565
323	20240419	150400	13090783690	18860	18860	18870	18860	578
324	20240419	150300	13079880930	18860	18860	18880	18860	1132
325	20240419	150200	13058530610	18860	18870	18870	18860	294
326	20240419	150100	13052982980	18880	18900	18900	18880	1218
327	20240419	150000	13029970840	18900	18880	18910	18880	3104
328	20240419	145900	12971322040	18880	18850	18880	18840	1539
329	20240419	145800	12942292320	18840	18840	18850	18840	238
330	20240419	145700	12937806540	18840	18830	18840	18820	2185
331	20240419	145600	12896659850	18830	18830	18840	18830	738
332	20240419	145500	12882762050	18830	18830	18840	18820	1128
333	20240419	145400	12861519530	18830	18840	18840	18820	123
334	20240419	145300	12859203130	18830	18810	18830	18800	387
335	20240419	145200	12851921330	18800	18780	18800	18780	380
336	20240419	145100	12844780780	18780	18800	18800	18770	988
337	20240419	145000	12826223300	18800	18770	18800	18760	26
338	20240419	144900	12825735300	18810	18810	18810	18760	585
339	20240419	144800	12814751570	18810	18810	18810	18750	456
340	20240419	144700	12806191520	18810	18810	18810	18780	137
341	20240419	144600	12803616210	18800	18810	18810	18800	572
342	20240419	144500	12792860490	18810	18790	18810	18790	49
343	20240419	144400	12791939180	18800	18760	18800	18750	108
344	20240419	144300	12789913570	18760	18740	18760	18740	244
345	20240419	144200	12785338280	18760	18760	18760	18750	1291
346	20240419	144100	12761119300	18800	18720	18800	18720	201
347	20240419	144000	12757348140	18750	18750	18750	18730	546
348	20240419	143900	12747111050	18750	18780	18800	18750	820
349	20240419	143800	12731718320	18780	18800	18820	18780	814
350	20240419	143700	12716420200	18810	18830	18880	18810	3899
351	20240419	143600	12643014320	18830	18890	18890	18830	517
352	20240419	143500	12633255240	18880	18870	18880	18830	417
353	20240419	143400	12625398580	18870	18910	18930	18820	245
354	20240419	143300	12620771240	18860	18920	18940	18810	1214
355	20240419	143200	12597807030	18920	18840	18920	18810	1293
356	20240419	143100	12573384470	18840	18840	18840	18830	483
357	20240419	143000	12564285930	18840	18850	18850	18840	337
358	20240419	142900	12557936740	18840	18880	18880	18840	989
359	20240419	142800	12539287170	18880	18920	18920	18880	311
360	20240419	142700	12533407220	18910	18910	18930	18910	2819
361	20240419	142600	12480073510	18910	18900	18910	18860	635
362	20240419	142500	12468080510	18910	18880	18910	18850	963
363	20240419	142400	12449888090	18900	18830	18910	18830	1859
364	20240419	142300	12414773700	18830	18760	18850	18740	4686
365	20240419	142200	12326633400	18740	18720	18750	18720	1954
366	20240419	142100	12290005570	18720	18700	18720	18700	82
367	20240419	142000	12288471020	18720	18710	18720	18700	293
368	20240419	141900	12282987360	18720	18700	18720	18700	228
369	20240419	141800	12278720270	18700	18700	18710	18700	146
370	20240419	141700	12275989070	18700	18700	18700	18700	450
371	20240419	141600	12267574070	18700	18680	18700	18680	229
372	20240419	141500	12263292870	18690	18650	18690	18650	30
373	20240419	141400	12262732530	18680	18680	18680	18680	2
374	20240419	141300	12262695170	18700	18610	18700	18610	1356
375	20240419	141200	12237365420	18700	18710	18710	18580	1583
376	20240419	141100	12207838200	18700	18680	18700	18680	1193
377	20240419	141000	12185535290	18680	18690	18690	18650	215
378	20240419	140900	12181517150	18690	18650	18690	18640	51
379	20240419	140800	12180565530	18650	18680	18680	18650	324
380	20240419	140700	12174518770	18680	18690	18700	18660	614
381	20240419	140600	12163050970	18680	18690	18690	18680	94
382	20240419	140500	12161294220	18690	18690	18700	18690	386
383	20240419	140400	12154078970	18690	18690	18690	18690	23
384	20240419	140300	12153649100	18690	18700	18700	18690	304
385	20240419	140200	12147965430	18700	18710	18710	18700	85
386	20240419	140100	12146375150	18710	18700	18710	18700	759
387	20240419	140000	12132179250	18680	18700	18710	18680	144
388	20240419	135900	12129485870	18700	18700	18700	18690	1294
389	20240419	135800	12105293870	18710	18700	18710	18700	325
390	20240419	135700	12099215600	18700	18690	18700	18690	264
391	20240419	135600	12094278890	18700	18700	18700	18700	158
392	20240419	135500	12091324290	18700	18660	18700	18660	2668
393	20240419	135400	12041493420	18660	18670	18670	18650	751
394	20240419	135300	12027483800	18680	18680	18680	18680	167
395	20240419	135200	12024364240	18680	18680	18680	18680	119
396	20240419	135100	12022141320	18680	18690	18690	18680	281
397	20240419	135000	12016891040	18680	18690	18700	18680	1331
398	20240419	134900	11992005320	18690	18690	18690	18690	452
399	20240419	134800	11983557440	18690	18700	18700	18690	106
400	20240419	134700	11981575530	18690	18680	18690	18680	556
401	20240419	134600	11971184450	18680	18680	18690	18680	1076
402	20240419	134500	11951080880	18690	18690	18690	18690	195
403	20240419	134400	11947436330	18670	18670	18700	18670	250
404	20240419	134300	11942768380	18670	18670	18670	18670	27
405	20240419	134200	11942264290	18650	18650	18650	18650	1500
406	20240419	134100	11914289290	18650	18650	18650	18650	32
407	20240419	134000	11913692490	18650	18650	18710	18650	404
408	20240419	133900	11906135540	18700	18650	18700	18640	512
409	20240419	133800	11896564790	18640	18640	18640	18640	124
410	20240419	133700	11894253430	18690	18560	18700	18560	2130
411	20240419	133600	11854472970	18560	18570	18570	18560	363
412	20240419	133500	11847735620	18560	18560	18560	18560	0
413	20240419	133400	11847735620	18560	18580	18580	18560	210
414	20240419	133300	11843836240	18580	18600	18600	18580	483
415	20240419	133200	11834858100	18600	18610	18610	18600	145
416	20240419	133100	11832161090	18630	18630	18630	18630	78
417	20240419	133000	11830707950	18640	18580	18640	18580	234
418	20240419	132900	11826354920	18590	18570	18590	18570	76
419	20240419	132800	11824942220	18570	18600	18610	18570	665
420	20240419	132700	11812584610	18620	18620	18620	18600	221
421	20240419	132600	11808471070	18620	18600	18620	18600	506
422	20240419	132500	11799059350	18600	18600	18600	18600	310
423	20240419	132400	11793293350	18600	18600	18600	18590	222
424	20240419	132300	11789165150	18580	18590	18590	18580	161
425	20240419	132200	11786173650	18600	18620	18620	18600	12
426	20240419	132100	11785950410	18600	18600	18620	18600	413
427	20240419	132000	11778264450	18600	18630	18630	18600	278
428	20240419	131900	11773088310	18630	18580	18630	18580	507
429	20240419	131800	11763661410	18580	18570	18590	18570	315
430	20240419	131700	11757807890	18570	18570	18580	18570	314
431	20240419	131600	11751976400	18570	18520	18580	18520	255
432	20240419	131500	11747245800	18560	18520	18560	18520	121
433	20240419	131400	11745004840	18520	18570	18570	18520	1543
434	20240419	131300	11716401640	18580	18580	18580	18570	851
435	20240419	131200	11700597170	18580	18580	18580	18570	192
436	20240419	131100	11697029960	18600	18600	18630	18600	686
437	20240419	131000	11684270200	18600	18600	18630	18600	428
438	20240419	130900	11676308890	18600	18620	18640	18600	950
439	20240419	130800	11658614540	18610	18610	18610	18610	167
440	20240419	130700	11655506670	18610	18610	18610	18610	11
441	20240419	130600	11655301960	18610	18630	18630	18570	199
442	20240419	130500	11651605810	18630	18650	18650	18580	826
443	20240419	130400	11636236160	18680	18670	18680	18660	594
444	20240419	130300	11625142460	18670	18640	18680	18590	1789
445	20240419	130200	11591847440	18640	18660	18660	18630	250
446	20240419	130100	11587186480	18680	18630	18680	18630	51
447	20240419	130000	11586236300	18660	18640	18660	18630	360
448	20240419	125900	11579527800	18650	18630	18650	18630	304
449	20240419	125800	11573859540	18630	18700	18700	18630	148
450	20240419	125700	11571098070	18700	18690	18710	18680	3044
451	20240419	125600	11514204490	18690	18670	18690	18660	507
452	20240419	125500	11504729270	18690	18620	18710	18620	1421
453	20240419	125400	11478158190	18690	18620	18690	18620	2621
454	20240419	125300	11429250170	18620	18630	18650	18620	604
455	20240419	125200	11417997250	18630	18600	18630	18600	375
456	20240419	125100	11411021920	18600	18650	18650	18600	500
457	20240419	125000	11401708880	18650	18630	18660	18620	2449
458	20240419	124900	11356064770	18620	18660	18660	18620	456
459	20240419	124800	11347563250	18660	18680	18680	18660	347
460	20240419	124700	11341086370	18690	18700	18710	18640	864
461	20240419	124600	11324953280	18710	18700	18710	18640	2774
462	20240419	124500	11273183360	18720	18570	18740	18550	3835
463	20240419	124400	11201692370	18570	18520	18570	18520	346
464	20240419	124300	11195267950	18490	18480	18490	18470	188
465	20240419	124200	11191794950	18460	18410	18460	18410	117
466	20240419	124100	11189637280	18460	18430	18460	18410	215
467	20240419	124000	11185675260	18430	18540	18550	18430	2275
468	20240419	123900	11143581210	18510	18570	18580	18510	807
469	20240419	123800	11128602840	18540	18540	18570	18540	2281
470	20240419	123700	11086297500	18540	18540	18540	18510	750
471	20240419	123600	11072395500	18540	18460	18550	18460	3323
472	20240419	123500	11010875490	18460	18460	18460	18420	952
473	20240419	123400	10993325160	18460	18460	18460	18460	391
474	20240419	123300	10986107300	18460	18440	18460	18430	1357
475	20240419	123200	10961079150	18410	18440	18450	18390	699
476	20240419	123100	10948194020	18460	18390	18460	18390	2033
477	20240419	123000	10910721190	18380	18340	18410	18340	1261
478	20240419	122900	10887530790	18350	18350	18350	18350	0
479	20240419	122800	10887530790	18350	18310	18350	18310	1407
480	20240419	122700	10861750070	18310	18330	18330	18290	1278
481	20240419	122600	10838348260	18320	18320	18330	18320	69
482	20240419	122500	10837083660	18320	18330	18330	18320	203
483	20240419	122400	10833362690	18330	18340	18340	18310	333
484	20240419	122300	10827260870	18340	18340	18340	18300	141
485	20240419	122200	10824678280	18340	18310	18350	18300	675
486	20240419	122100	10812319510	18310	18310	18310	18290	387
487	20240419	122000	10805237540	18310	18290	18310	18270	11
488	20240419	121900	10805036430	18270	18270	18340	18260	324
489	20240419	121800	10799113340	18260	18260	18260	18250	1424
490	20240419	121700	10773112100	18260	18260	18260	18250	453
491	20240419	121600	10764842780	18270	18330	18360	18270	1065
492	20240419	121500	10745317340	18340	18330	18340	18330	41
493	20240419	121400	10744565650	18340	18360	18360	18330	38
494	20240419	121300	10743868370	18290	18230	18290	18230	635
495	20240419	121200	10732256010	18230	18260	18260	18220	248
496	20240419	121100	10727735140	18260	18260	18260	18260	100
497	20240419	121000	10725909140	18260	18220	18260	18220	186
498	20240419	120900	10722519070	18220	18260	18260	18220	202
499	20240419	120800	10718834590	18250	18260	18270	18220	630
500	20240419	120700	10707339000	18260	18260	18260	18240	746
501	20240419	120600	10693727400	18240	18230	18260	18230	298
502	20240419	120500	10688291820	18280	18200	18290	18200	942
503	20240419	120400	10671127050	18200	18170	18200	18150	776
504	20240419	120300	10657028590	18170	18140	18170	18140	1587
505	20240419	120200	10628212690	18140	18150	18150	18130	267
506	20240419	120100	10623369730	18130	18120	18150	18120	135
507	20240419	120000	10620922450	18120	18100	18120	18100	132
508	20240419	115900	10618532520	18100	18100	18120	18100	65
509	20240419	115800	10617356000	18070	18100	18100	18070	24
510	20240419	115700	10616921690	18100	18070	18100	18070	415
511	20240419	115600	10609413200	18070	18030	18070	18020	1314
512	20240419	115500	10585708790	18010	18020	18020	18000	4413
513	20240419	115400	10506256110	18020	18050	18050	18020	1662
514	20240419	115300	10476291030	18050	18060	18060	18040	927
515	20240419	115200	10459558720	18060	18070	18070	18060	918
516	20240419	115100	10442977280	18060	18080	18100	18060	830
517	20240419	115000	10427982780	18060	18060	18060	18050	389
518	20240419	114900	10420957540	18060	18060	18060	18020	1863
519	20240419	114800	10387366090	18060	18070	18070	18050	2790
520	20240419	114700	10336995430	18080	18100	18100	18070	3810
521	20240419	114600	10268071710	18110	18110	18120	18100	704
522	20240419	114500	10255327240	18100	18130	18130	18100	1931
523	20240419	114400	10220351740	18120	18130	18130	18120	741
524	20240419	114300	10206918530	18130	18150	18150	18130	1187
525	20240419	114200	10185390560	18150	18170	18170	18150	1275
526	20240419	114100	10162242460	18170	18190	18190	18170	323
527	20240419	114000	10156368340	18190	18230	18230	18190	1793
528	20240419	113900	10123734970	18230	18200	18230	18200	80
529	20240419	113800	10122277580	18180	18150	18200	18150	558
530	20240419	113700	10112126780	18180	18140	18180	18140	308
531	20240419	113600	10106529070	18140	18150	18150	18140	660
532	20240419	113500	10094550520	18150	18190	18190	18150	2014
533	20240419	113400	10057991260	18190	18200	18240	18160	1454
534	20240419	113300	10031543560	18200	18240	18250	18200	848
535	20240419	113200	10016096510	18240	18250	18250	18240	167
536	20240419	113100	10013049270	18250	18290	18290	18210	1108
537	20240419	113000	9992832820	18250	18220	18250	18220	977
538	20240419	112900	9975012470	18200	18180	18200	18180	374
539	20240419	112800	9968210040	18180	18190	18190	18150	154
540	20240419	112700	9965411770	18200	18150	18200	18120	3053
541	20240419	112600	9910034780	18190	18150	18190	18130	449
542	20240419	112500	9901887870	18150	18200	18200	18150	1016
543	20240419	112400	9883421910	18200	18160	18200	18150	1486
544	20240419	112300	9856424500	18150	18140	18160	18140	315
545	20240419	112200	9850705520	18170	18130	18170	18120	427
546	20240419	112100	9842964480	18170	18140	18170	18130	3493
547	20240419	112000	9779635360	18180	18240	18240	18180	1199
548	20240419	111900	9757817880	18240	18200	18240	18180	1449
549	20240419	111800	9731454820	18200	18220	18230	18200	587
550	20240419	111700	9720760290	18230	18180	18240	18100	1690
551	20240419	111600	9690035440	18100	18190	18230	18020	6465
552	20240419	111500	9573177790	18190	18160	18210	18130	372
553	20240419	111400	9566415670	18160	18270	18270	18100	8692
554	20240419	111300	9408163270	18270	18320	18330	18270	5591
555	20240419	111200	9305778470	18330	18360	18360	18330	1590
556	20240419	111100	9276627650	18360	18360	18410	18350	840
557	20240419	111000	9261180260	18360	18360	18360	18330	380
558	20240419	110900	9254211430	18370	18330	18420	18320	513
559	20240419	110800	9244809410	18320	18310	18420	18300	1612
560	20240419	110700	9215244240	18300	18340	18340	18290	520
561	20240419	110600	9205726460	18350	18320	18350	18290	1095
562	20240419	110500	9185665790	18290	18270	18290	18250	3348
563	20240419	110400	9124528710	18270	18330	18360	18270	1280
564	20240419	110300	9101099150	18330	18420	18420	18300	3462
565	20240419	110200	9037668740	18420	18310	18420	18300	1402
566	20240419	110100	9011948320	18380	18420	18430	18300	3731
567	20240419	110000	8943556940	18340	18380	18420	18310	2295
568	20240419	105900	8901396360	18390	18410	18430	18300	4896
569	20240419	105800	8811460960	18400	18430	18470	18400	1571
570	20240419	105700	8782531820	18410	18470	18470	18410	3373
571	20240419	105600	8720349360	18470	18510	18540	18470	5058
572	20240419	105500	8626773400	18540	18600	18600	18510	7248
573	20240419	105400	8492274710	18600	18630	18630	18600	1867
574	20240419	105300	8457536960	18610	18630	18630	18610	1541
575	20240419	105200	8428842810	18630	18660	18660	18630	503
576	20240419	105100	8419463930	18660	18670	18670	18650	257
577	20240419	105000	8414668110	18660	18650	18690	18650	721
578	20240419	104900	8401204210	18620	18610	18620	18600	1531
579	20240419	104800	8372717850	18600	18660	18660	18600	4062
580	20240419	104700	8296985640	18670	18670	18680	18660	1279
581	20240419	104600	8273110720	18670	18670	18680	18660	1176
582	20240419	104500	8251152580	18670	18660	18670	18660	2067
583	20240419	104400	8212570520	18660	18700	18700	18660	1545
584	20240419	104300	8183721840	18690	18680	18690	18680	22
585	20240419	104200	8183310810	18680	18700	18700	18670	1392
586	20240419	104100	8157306280	18700	18700	18710	18700	295
587	20240419	104000	8151789760	18710	18730	18730	18710	897
588	20240419	103900	8134995970	18710	18710	18710	18700	933
589	20240419	103800	8117539640	18710	18770	18770	18710	1310
590	20240419	103700	8092977750	18770	18770	18770	18770	1481
591	20240419	103600	8065179380	18660	18630	18700	18620	1342
592	20240419	103500	8040119860	18620	18610	18630	18600	1001
593	20240419	103400	8021490920	18610	18630	18660	18590	2883
594	20240419	103300	7967825700	18650	18670	18690	18630	2961
595	20240419	103200	7912597130	18690	18720	18740	18660	3475
596	20240419	103100	7847631340	18720	18750	18760	18710	5402
597	20240419	103000	7746481350	18750	18770	18780	18740	2730
598	20240419	102900	7695257540	18780	18810	18810	18770	4921
599	20240419	102800	7602816230	18810	18810	18810	18800	1374
600	20240419	102700	7576972080	18820	18830	18840	18810	1184
601	20240419	102600	7554673950	18830	18830	18850	18830	1183
602	20240419	102500	7532388940	18830	18830	18850	18810	1105
603	20240419	102400	7511586870	18860	18830	18860	18820	5894
604	20240419	102300	7400625920	18830	18830	18860	18820	392
605	20240419	102200	7393245740	18830	18870	18890	18810	4576
606	20240419	102100	7307062810	18890	18930	18930	18870	5288
607	20240419	102000	7207110040	18960	18980	18980	18930	6863
608	20240419	101900	7077056550	18970	18970	18980	18960	727
609	20240419	101800	7063262440	18970	18980	18990	18970	654
610	20240419	101700	7050852450	18980	19020	19020	18980	11926
611	20240419	101600	6824247970	19010	19100	19100	19010	7996
612	20240419	101500	6671871920	19110	19100	19110	19100	760
613	20240419	101400	6657355900	19100	19100	19110	19100	564
614	20240419	101300	6646583190	19100	19110	19120	19100	280
615	20240419	101200	6641233100	19110	19110	19120	19100	1138
616	20240419	101100	6619489410	19100	19090	19120	19080	1970
617	20240419	101000	6581872450	19090	19130	19130	19090	4854
618	20240419	100900	6489131950	19140	19180	19190	19140	1555
619	20240419	100800	6459343760	19190	19160	19190	19150	1832
620	20240419	100700	6424239860	19160	19150	19160	19120	1141
621	20240419	100600	6402389630	19110	19090	19160	19090	1394
622	20240419	100500	6375753760	19090	19070	19110	19070	213
623	20240419	100400	6371687230	19070	19160	19200	19040	1889
624	20240419	100300	6335580110	19210	19200	19210	19140	986
625	20240419	100200	6316670910	19210	19210	19230	19130	1397
626	20240419	100100	6289870250	19210	19240	19240	19160	2830
627	20240419	100000	6235538100	19240	19220	19270	19190	3313
628	20240419	095900	6171810480	19210	19170	19210	19160	3111
629	20240419	095800	6112115600	19170	19150	19180	19150	1697
630	20240419	095700	6079591710	19160	19150	19160	19130	1711
631	20240419	095600	6046813890	19150	19030	19150	19030	837
632	20240419	095500	6030810930	19040	19010	19060	19010	2126
633	20240419	095400	5990342530	19010	19010	19040	19000	7873
634	20240419	095300	5840667420	19010	19070	19070	19010	2124
635	20240419	095200	5800253870	19070	19070	19080	19070	404
636	20240419	095100	5792548300	19080	19080	19080	19050	1478
637	20240419	095000	5764364590	19090	19120	19130	19090	3988
638	20240419	094900	5688156460	19120	19110	19120	19110	313
639	20240419	094800	5682174430	19110	19140	19140	19100	1075
640	20240419	094700	5661626030	19130	19190	19200	19110	791
641	20240419	094600	5646463320	19180	19170	19200	19170	6602
642	20240419	094500	5519818730	19170	19070	19190	19070	2536
643	20240419	094400	5471292550	19070	19030	19070	19030	1365
644	20240419	094300	5445292660	19030	18960	19030	18950	2965
645	20240419	094200	5389063420	18950	19040	19040	18950	6545
646	20240419	094100	5264747960	19040	19070	19070	19040	1644
647	20240419	094000	5233425870	19070	19090	19090	19070	1271
648	20240419	093900	5209181270	19080	19130	19130	19070	3758
649	20240419	093800	5137405350	19130	19140	19140	19120	1060
650	20240419	093700	5117125200	19130	19210	19220	19130	4065
651	20240419	093600	5039151990	19210	19210	19210	19200	2335
652	20240419	093500	4994312470	19210	19270	19300	19200	5786
653	20240419	093400	4882922640	19270	19140	19270	19130	5500
654	20240419	093300	4777402870	19130	19120	19150	19110	1767
655	20240419	093200	4743603610	19120	19180	19200	19110	6141
656	20240419	093100	4625982650	19170	19110	19200	19110	4388
657	20240419	093000	4542011500	19160	19210	19220	19010	12097
658	20240419	092900	4310243980	19220	19300	19300	19220	10031
659	20240419	092800	4117092460	19270	19400	19440	19270	16941
660	20240419	092700	3788686200	19380	19320	19400	19280	9884
661	20240419	092600	3597763950	19350	19440	19440	19310	17435
662	20240419	092500	3259502750	19440	19190	19450	19180	33425
663	20240419	092400	2613320340	19190	19070	19190	19070	10899
664	20240419	092300	2404717260	19070	18970	19100	18960	8653
665	20240419	092200	2240072240	18970	19000	19000	18970	1827
666	20240419	092100	2205384470	19000	18980	19020	18980	3827
667	20240419	092000	2132649230	18980	18990	19030	18980	9618
668	20240419	091900	1949966410	19010	18810	19010	18810	8318
669	20240419	091800	1792435840	18810	18800	18810	18800	613
670	20240419	091700	1780908120	18800	18790	18800	18790	710
671	20240419	091600	1767562850	18790	18770	18790	18770	793
672	20240419	091500	1752667770	18780	18720	18780	18720	5909
673	20240419	091400	1641960010	18730	18750	18770	18720	2112
674	20240419	091300	1602382100	18740	18810	18810	18740	4429
675	20240419	091200	1519176620	18810	18850	18860	18810	3279
676	20240419	091100	1457430810	18850	18910	18910	18840	11477
677	20240419	091000	1240975330	18910	18940	18940	18910	2835
678	20240419	090900	1187314310	18950	18950	18990	18950	1633
679	20240419	090800	1156354080	19000	18950	19000	18940	3680
680	20240419	090700	1086513660	18950	18940	18990	18940	1538
681	20240419	090600	1057365600	18990	19000	19000	18940	2041
682	20240419	090500	1018617080	19000	18940	19000	18930	2850
683	20240419	090400	964512350	18950	18870	18950	18860	3071
684	20240419	090300	906482080	18870	18960	18960	18870	6696
685	20240419	090200	779903740	18950	19030	19100	18950	7376
686	20240419	090100	639470350	19040	19100	19170	19030	13571
687	20240419	090000	379971370	19100	19160	19180	18940	18353