KissMeData/025950/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	190300	1568681340	19110	19110	19110	19110	664
3	20240419	190200	1568681340	19110	19110	19110	19110	0
4	20240419	190100	1568681340	19110	19110	19110	19110	0
5	20240419	190000	1568681340	19110	19110	19110	19110	0
6	20240419	185900	1568681340	19110	19110	19110	19110	0
7	20240419	185800	1568681340	19110	19110	19110	19110	0
8	20240419	185700	1568681340	19110	19110	19110	19110	0
9	20240419	185600	1568681340	19110	19110	19110	19110	0
10	20240419	185500	1568681340	19110	19110	19110	19110	0
11	20240419	185400	1568681340	19110	19110	19110	19110	0
12	20240419	185300	1568681340	19110	19110	19110	19110	0
13	20240419	185200	1568681340	19110	19110	19110	19110	0
14	20240419	185100	1568681340	19110	19110	19110	19110	0
15	20240419	185000	1568681340	19110	19110	19110	19110	0
16	20240419	184900	1568681340	19110	19110	19110	19110	0
17	20240419	184800	1568681340	19110	19110	19110	19110	0
18	20240419	184700	1568681340	19110	19110	19110	19110	0
19	20240419	184600	1568681340	19110	19110	19110	19110	0
20	20240419	184500	1568681340	19110	19110	19110	19110	0
21	20240419	184400	1568681340	19110	19110	19110	19110	0
22	20240419	184300	1568681340	19110	19110	19110	19110	0
23	20240419	184200	1568681340	19110	19110	19110	19110	0
24	20240419	184100	1568681340	19110	19110	19110	19110	0
25	20240419	184000	1568681340	19110	19110	19110	19110	0
26	20240419	183900	1568681340	19110	19110	19110	19110	0
27	20240419	183800	1568681340	19110	19110	19110	19110	0
28	20240419	183700	1568681340	19110	19110	19110	19110	0
29	20240419	183600	1568681340	19110	19110	19110	19110	0
30	20240419	183500	1568681340	19110	19110	19110	19110	0
31	20240419	183400	1568681340	19110	19110	19110	19110	0
32	20240419	183300	1568681340	19110	19110	19110	19110	664
33	20240419	183200	1568681340	19110	19110	19110	19110	0
34	20240419	183100	1568681340	19110	19110	19110	19110	0
35	20240419	183000	1568681340	19110	19110	19110	19110	0
36	20240419	182900	1568681340	19110	19110	19110	19110	0
37	20240419	182800	1568681340	19110	19110	19110	19110	0
38	20240419	182700	1568681340	19110	19110	19110	19110	0
39	20240419	182600	1568681340	19110	19110	19110	19110	0
40	20240419	182500	1568681340	19110	19110	19110	19110	0
41	20240419	182400	1568681340	19110	19110	19110	19110	0
42	20240419	182300	1568681340	19110	19110	19110	19110	0
43	20240419	182200	1568681340	19110	19110	19110	19110	0
44	20240419	182100	1568681340	19110	19110	19110	19110	0
45	20240419	182000	1568681340	19110	19110	19110	19110	0
46	20240419	181900	1568681340	19110	19110	19110	19110	0
47	20240419	181800	1568681340	19110	19110	19110	19110	0
48	20240419	181700	1568681340	19110	19110	19110	19110	0
49	20240419	181600	1568681340	19110	19110	19110	19110	0
50	20240419	181500	1568681340	19110	19110	19110	19110	0
51	20240419	181400	1568681340	19110	19110	19110	19110	0
52	20240419	181300	1568681340	19110	19110	19110	19110	0
53	20240419	181200	1568681340	19110	19110	19110	19110	0
54	20240419	181100	1568681340	19110	19110	19110	19110	0
55	20240419	181000	1568681340	19110	19110	19110	19110	0
56	20240419	180900	1568681340	19110	19110	19110	19110	0
57	20240419	180800	1568681340	19110	19110	19110	19110	0
58	20240419	180700	1568681340	19110	19110	19110	19110	0
59	20240419	180600	1568681340	19110	19110	19110	19110	0
60	20240419	180500	1568681340	19110	19110	19110	19110	0
61	20240419	180400	1568681340	19110	19110	19110	19110	0
62	20240419	180300	1568681340	19110	19110	19110	19110	664
63	20240419	180200	1568681340	19110	19110	19110	19110	0
64	20240419	180100	1568681340	19110	19110	19110	19110	0
65	20240419	180000	1568681340	19110	19110	19110	19110	0
66	20240419	175900	1568681340	19110	19110	19110	19110	0
67	20240419	175800	1568681340	19110	19110	19110	19110	0
68	20240419	175700	1568681340	19110	19110	19110	19110	0
69	20240419	175600	1568681340	19110	19110	19110	19110	0
70	20240419	175500	1568681340	19110	19110	19110	19110	0
71	20240419	175400	1568681340	19110	19110	19110	19110	0
72	20240419	175300	1568681340	19110	19110	19110	19110	0
73	20240419	175200	1568681340	19110	19110	19110	19110	0
74	20240419	175100	1568681340	19110	19110	19110	19110	0
75	20240419	175000	1568681340	19110	19110	19110	19110	0
76	20240419	174900	1568681340	19110	19110	19110	19110	0
77	20240419	174800	1568681340	19110	19110	19110	19110	0
78	20240419	174700	1568681340	19110	19110	19110	19110	0
79	20240419	174600	1568681340	19110	19110	19110	19110	0
80	20240419	174500	1568681340	19110	19110	19110	19110	0
81	20240419	174400	1568681340	19110	19110	19110	19110	0
82	20240419	174300	1568681340	19110	19110	19110	19110	0
83	20240419	174200	1568681340	19110	19110	19110	19110	0
84	20240419	174100	1568681340	19110	19110	19110	19110	0
85	20240419	174000	1568681340	19110	19110	19110	19110	0
86	20240419	173900	1568681340	19110	19110	19110	19110	0
87	20240419	173800	1568681340	19110	19110	19110	19110	0
88	20240419	173700	1568681340	19110	19110	19110	19110	0
89	20240419	173600	1568681340	19110	19110	19110	19110	0
90	20240419	173500	1568681340	19110	19110	19110	19110	0
91	20240419	173400	1568681340	19110	19110	19110	19110	0
92	20240419	173300	1568681340	19110	19110	19110	19110	664
93	20240419	173200	1568681340	19110	19110	19110	19110	0
94	20240419	173100	1568681340	19110	19110	19110	19110	0
95	20240419	173000	1568681340	19110	19110	19110	19110	0
96	20240419	172900	1568681340	19110	19110	19110	19110	0
97	20240419	172800	1568681340	19110	19110	19110	19110	0
98	20240419	172700	1568681340	19110	19110	19110	19110	0
99	20240419	172600	1568681340	19110	19110	19110	19110	0
100	20240419	172500	1568681340	19110	19110	19110	19110	0
101	20240419	172400	1568681340	19110	19110	19110	19110	0
102	20240419	172300	1568681340	19110	19110	19110	19110	0
103	20240419	172200	1568681340	19110	19110	19110	19110	0
104	20240419	172100	1568681340	19110	19110	19110	19110	0
105	20240419	172000	1568681340	19110	19110	19110	19110	0
106	20240419	171900	1568681340	19110	19110	19110	19110	0
107	20240419	171800	1568681340	19110	19110	19110	19110	0
108	20240419	171700	1568681340	19110	19110	19110	19110	0
109	20240419	171600	1568681340	19110	19110	19110	19110	0
110	20240419	171500	1568681340	19110	19110	19110	19110	0
111	20240419	171400	1568681340	19110	19110	19110	19110	0
112	20240419	171300	1568681340	19110	19110	19110	19110	0
113	20240419	171200	1568681340	19110	19110	19110	19110	0
114	20240419	171100	1568681340	19110	19110	19110	19110	0
115	20240419	171000	1568681340	19110	19110	19110	19110	0
116	20240419	170900	1568681340	19110	19110	19110	19110	0
117	20240419	170800	1568681340	19110	19110	19110	19110	0
118	20240419	170700	1568681340	19110	19110	19110	19110	0
119	20240419	170600	1568681340	19110	19110	19110	19110	0
120	20240419	170500	1568681340	19110	19110	19110	19110	0
121	20240419	170400	1568681340	19110	19110	19110	19110	0
122	20240419	170300	1568681340	19110	19110	19110	19110	664
123	20240419	170200	1568681340	19110	19110	19110	19110	0
124	20240419	170100	1568681340	19110	19110	19110	19110	0
125	20240419	170000	1568681340	19110	19110	19110	19110	0
126	20240419	165900	1568681340	19110	19110	19110	19110	0
127	20240419	165800	1568681340	19110	19110	19110	19110	0
128	20240419	165700	1568681340	19110	19110	19110	19110	0
129	20240419	165600	1568681340	19110	19110	19110	19110	0
130	20240419	165500	1568681340	19110	19110	19110	19110	0
131	20240419	165400	1568681340	19110	19110	19110	19110	0
132	20240419	165300	1568681340	19110	19110	19110	19110	0
133	20240419	165200	1568681340	19110	19110	19110	19110	0
134	20240419	165100	1568681340	19110	19110	19110	19110	0
135	20240419	165000	1568681340	19110	19110	19110	19110	0
136	20240419	164900	1568681340	19110	19110	19110	19110	0
137	20240419	164800	1568681340	19110	19110	19110	19110	0
138	20240419	164700	1568681340	19110	19110	19110	19110	0
139	20240419	164600	1568681340	19110	19110	19110	19110	0
140	20240419	164500	1568681340	19110	19110	19110	19110	0
141	20240419	164400	1568681340	19110	19110	19110	19110	0
142	20240419	164300	1568681340	19110	19110	19110	19110	0
143	20240419	164200	1568681340	19110	19110	19110	19110	0
144	20240419	164100	1568681340	19110	19110	19110	19110	0
145	20240419	164000	1568681340	19110	19110	19110	19110	0
146	20240419	163900	1568681340	19110	19110	19110	19110	0
147	20240419	163800	1568681340	19110	19110	19110	19110	0
148	20240419	163700	1568681340	19110	19110	19110	19110	0
149	20240419	163600	1568681340	19110	19110	19110	19110	0
150	20240419	163500	1568681340	19110	19110	19110	19110	0
151	20240419	163400	1568681340	19110	19110	19110	19110	0
152	20240419	163300	1568681340	19110	19110	19110	19110	664
153	20240419	163200	1568681340	19110	19110	19110	19110	0
154	20240419	163100	1568681340	19110	19110	19110	19110	0
155	20240419	163000	1568681340	19110	19110	19110	19110	0
156	20240419	162900	1568681340	19110	19110	19110	19110	0
157	20240419	162800	1568681340	19110	19110	19110	19110	0
158	20240419	162700	1568681340	19110	19110	19110	19110	0
159	20240419	162600	1568681340	19110	19110	19110	19110	0
160	20240419	162500	1568681340	19110	19110	19110	19110	0
161	20240419	162400	1568681340	19110	19110	19110	19110	0
162	20240419	162300	1568681340	19110	19110	19110	19110	0
163	20240419	162200	1568681340	19110	19110	19110	19110	0
164	20240419	162100	1568681340	19110	19110	19110	19110	0
165	20240419	162000	1568681340	19110	19110	19110	19110	0
166	20240419	161900	1568681340	19110	19110	19110	19110	0
167	20240419	161800	1568681340	19110	19110	19110	19110	0
168	20240419	161700	1568681340	19110	19110	19110	19110	0
169	20240419	161600	1568681340	19110	19110	19110	19110	0
170	20240419	161500	1568681340	19110	19110	19110	19110	0
171	20240419	161400	1568681340	19110	19110	19110	19110	0
172	20240419	161300	1568681340	19110	19110	19110	19110	0
173	20240419	161200	1568681340	19110	19110	19110	19110	0
174	20240419	161100	1568681340	19110	19110	19110	19110	0
175	20240419	161000	1568681340	19110	19110	19110	19110	0
176	20240419	160900	1568681340	19110	19110	19110	19110	0
177	20240419	160800	1568681340	19110	19110	19110	19110	0
178	20240419	160700	1568681340	19110	19110	19110	19110	0
179	20240419	160600	1568681340	19110	19110	19110	19110	0
180	20240419	160500	1568681340	19110	19110	19110	19110	0
181	20240419	160400	1568681340	19110	19110	19110	19110	0
182	20240419	160300	1568681340	19110	19110	19110	19110	664
183	20240419	160200	1568681340	19110	19110	19110	19110	0
184	20240419	160100	1568681340	19110	19110	19110	19110	0
185	20240419	160000	1568681340	19110	19110	19110	19110	0
186	20240419	155900	1568681340	19110	19110	19110	19110	0
187	20240419	155800	1568681340	19110	19110	19110	19110	0
188	20240419	155700	1568681340	19110	19110	19110	19110	0
189	20240419	155600	1568681340	19110	19110	19110	19110	0
190	20240419	155500	1568681340	19110	19110	19110	19110	0
191	20240419	155400	1568681340	19110	19110	19110	19110	0
192	20240419	155300	1568681340	19110	19110	19110	19110	0
193	20240419	155200	1568681340	19110	19110	19110	19110	0
194	20240419	155100	1568681340	19110	19110	19110	19110	0
195	20240419	155000	1568681340	19110	19110	19110	19110	0
196	20240419	154900	1568681340	19110	19110	19110	19110	0
197	20240419	154800	1568681340	19110	19110	19110	19110	0
198	20240419	154700	1568681340	19110	19110	19110	19110	0
199	20240419	154600	1568681340	19110	19110	19110	19110	0
200	20240419	154500	1568681340	19110	19110	19110	19110	0
201	20240419	154400	1568681340	19110	19110	19110	19110	0
202	20240419	154300	1568681340	19110	19110	19110	19110	0
203	20240419	154200	1568681340	19110	19110	19110	19110	0
204	20240419	154100	1568681340	19110	19110	19110	19110	0
205	20240419	154000	1568681340	19110	19110	19110	19110	0
206	20240419	153900	1568681340	19110	19110	19110	19110	0
207	20240419	153800	1568681340	19110	19110	19110	19110	0
208	20240419	153700	1568681340	19110	19110	19110	19110	0
209	20240419	153600	1568681340	19110	19110	19110	19110	0
210	20240419	153500	1568681340	19110	19110	19110	19110	0
211	20240419	153400	1568681340	19110	19110	19110	19110	0
212	20240419	153300	1568681340	19110	19110	19110	19110	664
213	20240419	153200	1568681340	19110	19110	19110	19110	0
214	20240419	153100	1568681340	19110	19110	19110	19110	0
215	20240419	153000	1568681340	19110	19110	19110	19110	664
216	20240419	152900	1555992300	19210	19210	19210	19210	0
217	20240419	152800	1555992300	19210	19210	19210	19210	0
218	20240419	152700	1555992300	19210	19210	19210	19210	0
219	20240419	152600	1555992300	19210	19210	19210	19210	0
220	20240419	152500	1555992300	19210	19210	19210	19210	0
221	20240419	152400	1555992300	19210	19210	19210	19210	0
222	20240419	152300	1555992300	19210	19210	19210	19210	0
223	20240419	152200	1555992300	19210	19210	19210	19210	0
224	20240419	152100	1555992300	19210	19210	19210	19210	0
225	20240419	152000	1555992300	19210	19210	19210	19210	0
226	20240419	151900	1555992300	19210	19210	19210	19210	81
227	20240419	151800	1554436290	19210	19210	19210	19210	0
228	20240419	151700	1554436290	19210	19120	19210	19120	60
229	20240419	151600	1553284780	19190	19150	19190	19120	179
230	20240419	151500	1549854050	19190	19190	19190	19150	5
231	20240419	151400	1549758180	19200	19200	19200	19200	0
232	20240419	151300	1549758180	19200	19200	19200	19200	1
233	20240419	151200	1549738980	19210	19120	19210	19120	4
234	20240419	151100	1549662230	19120	19210	19210	19120	148
235	20240419	151000	1546829050	19220	19140	19240	19140	5
236	20240419	150900	1546732970	19240	19240	19240	19240	6
237	20240419	150800	1546617530	19240	19220	19240	19130	91
238	20240419	150700	1544874160	19250	19250	19250	19250	0
239	20240419	150600	1544874160	19250	19220	19250	19220	42
240	20240419	150500	1544066860	19250	19240	19250	19240	8
241	20240419	150400	1543912930	19240	19210	19240	19210	69
242	20240419	150300	1542586670	19220	19170	19220	19160	254
243	20240419	150200	1537717480	19170	19220	19220	19170	255
244	20240419	150100	1532818980	19240	19240	19240	19240	0
245	20240419	150000	1532818980	19240	19240	19240	19240	3
246	20240419	145900	1532761260	19240	19240	19240	19240	0
247	20240419	145800	1532761260	19240	19240	19240	19240	103
248	20240419	145700	1530779540	19170	19240	19240	19170	46
249	20240419	145600	1529897650	19170	19250	19250	19170	89
250	20240419	145500	1528190880	19180	19180	19180	19180	22
251	20240419	145400	1527768920	19250	19190	19250	19190	93
252	20240419	145300	1525984190	19190	19190	19190	19170	431
253	20240419	145200	1517713420	19190	19200	19200	19190	435
254	20240419	145100	1509362640	19250	19250	19250	19250	6
255	20240419	145000	1509247140	19240	19250	19250	19240	22
256	20240419	144900	1508823840	19260	19260	19260	19260	0
257	20240419	144800	1508823840	19260	19260	19260	19260	18
258	20240419	144700	1508477160	19260	19260	19260	19260	58
259	20240419	144600	1507360080	19270	19270	19270	19270	0
260	20240419	144500	1507360080	19270	19270	19270	19270	0
261	20240419	144400	1507360080	19270	19270	19270	19270	0
262	20240419	144300	1507360080	19270	19280	19280	19270	205
263	20240419	144200	1503409680	19280	19280	19280	19280	0
264	20240419	144100	1503409680	19280	19280	19280	19280	4
265	20240419	144000	1503332560	19290	19290	19290	19290	0
266	20240419	143900	1503332560	19290	19290	19290	19290	10
267	20240419	143800	1503139660	19290	19190	19290	19190	8
268	20240419	143700	1502985740	19280	19290	19290	19280	38
269	20240419	143600	1502252990	19290	19260	19290	19260	170
270	20240419	143500	1498974630	19260	19260	19260	19260	12
271	20240419	143400	1498743510	19280	19260	19280	19260	41
272	20240419	143300	1497953830	19260	19260	19260	19260	8
273	20240419	143200	1497799750	19280	19280	19280	19280	6
274	20240419	143100	1497684070	19290	19290	19290	19290	44
275	20240419	143000	1496835310	19280	19220	19280	19220	485
276	20240419	142900	1487494680	19220	19220	19220	19190	246
277	20240419	142800	1482766800	19220	19220	19220	19220	0
278	20240419	142700	1482766800	19220	19220	19220	19220	4
279	20240419	142600	1482689920	19190	19170	19190	19170	590
280	20240419	142500	1471369820	19170	19180	19180	19170	402
281	20240419	142400	1463663460	19180	19200	19200	19180	100
282	20240419	142300	1461745420	19240	19240	19240	19240	0
283	20240419	142200	1461745420	19240	19240	19240	19240	0
284	20240419	142100	1461745420	19240	19240	19240	19240	0
285	20240419	142000	1461745420	19240	19240	19240	19240	0
286	20240419	141900	1461745420	19240	19240	19240	19240	0
287	20240419	141800	1461745420	19240	19240	19240	19240	0
288	20240419	141700	1461745420	19240	19230	19240	19230	5
289	20240419	141600	1461649260	19240	19240	19240	19240	0
290	20240419	141500	1461649260	19240	19240	19240	19240	4
291	20240419	141400	1461572300	19240	19240	19240	19240	3
292	20240419	141300	1461514580	19240	19240	19240	19240	2
293	20240419	141200	1461476100	19250	19250	19250	19250	2
294	20240419	141100	1461437600	19240	19240	19240	19240	314
295	20240419	141000	1455396240	19240	19240	19240	19240	0
296	20240419	140900	1455396240	19240	19240	19240	19240	15
297	20240419	140800	1455107640	19240	19180	19240	19180	6
298	20240419	140700	1454992500	19240	19240	19240	19240	0
299	20240419	140600	1454992500	19240	19240	19240	19240	8
300	20240419	140500	1454838580	19240	19240	19240	19240	0
301	20240419	140400	1454838580	19240	19240	19240	19240	4
302	20240419	140300	1454761620	19240	19240	19240	19240	0
303	20240419	140200	1454761620	19240	19240	19240	19240	22
304	20240419	140100	1454338340	19240	19170	19240	19170	132
305	20240419	140000	1451807760	19240	19200	19240	19200	2
306	20240419	135900	1451769320	19240	19240	19240	19240	0
307	20240419	135800	1451769320	19240	19240	19240	19240	0
308	20240419	135700	1451769320	19240	19170	19240	19170	103
309	20240419	135600	1449794670	19240	19240	19240	19240	0
310	20240419	135500	1449794670	19240	19240	19240	19240	1
311	20240419	135400	1449775430	19240	19240	19240	19240	1
312	20240419	135300	1449756190	19170	19190	19190	19170	100
313	20240419	135200	1447839090	19240	19200	19240	19200	34
314	20240419	135100	1447186130	19190	19190	19190	19190	104
315	20240419	135000	1445190370	19190	19200	19200	19190	325
316	20240419	134900	1438951540	19240	19240	19240	19240	0
317	20240419	134800	1438951540	19240	19200	19240	19200	4
318	20240419	134700	1438874660	19240	19240	19240	19240	0
319	20240419	134600	1438874660	19240	19240	19240	19240	0
320	20240419	134500	1438874660	19240	19240	19240	19240	2
321	20240419	134400	1438836180	19250	19250	19250	19250	0
322	20240419	134300	1438836180	19250	19240	19250	19240	30
323	20240419	134200	1438258690	19250	19250	19250	19250	13
324	20240419	134100	1438008440	19250	19200	19250	19200	205
325	20240419	134000	1434072240	19200	19200	19200	19190	185
326	20240419	133900	1430521190	19250	19240	19250	19240	223
327	20240419	133800	1426228450	19200	19250	19250	19200	66
328	20240419	133700	1424958700	19250	19250	19250	19250	111
329	20240419	133600	1422821950	19250	19250	19250	19250	152
330	20240419	133500	1419895950	19250	19250	19250	19250	0
331	20240419	133400	1419895950	19250	19250	19250	19250	0
332	20240419	133300	1419895950	19250	19250	19250	19200	94
333	20240419	133200	1418086700	19250	19230	19250	19230	15
334	20240419	133100	1417798230	19220	19220	19220	19220	89
335	20240419	133000	1416087650	19220	19220	19220	19220	0
336	20240419	132900	1416087650	19220	19220	19220	19220	13
337	20240419	132800	1415837790	19230	19230	19230	19230	35
338	20240419	132700	1415164740	19230	19160	19240	19160	2441
339	20240419	132600	1368267250	19120	19120	19120	19120	100
340	20240419	132500	1366355250	19160	19160	19160	19160	20
341	20240419	132400	1365972050	19160	19160	19160	19160	0
342	20240419	132300	1365972050	19160	19160	19160	19160	1
343	20240419	132200	1365952890	19110	19120	19120	19110	532
344	20240419	132100	1355783370	19170	19170	19170	19170	1
345	20240419	132000	1355764200	19170	19120	19170	19110	51
346	20240419	131900	1354789240	19120	19130	19130	19120	510
347	20240419	131800	1345035260	19120	19170	19170	19120	14
348	20240419	131700	1344767380	19160	19130	19160	19120	560
349	20240419	131600	1334053510	19120	19120	19120	19120	80
350	20240419	131500	1332523910	19130	19130	19130	19130	321
351	20240419	131400	1326383180	19130	19130	19130	19130	0
352	20240419	131300	1326383180	19130	19110	19130	19110	274
353	20240419	131200	1321144130	19110	19110	19110	19110	62
354	20240419	131100	1319959310	19120	19120	19120	19120	100
355	20240419	131000	1318047310	19100	19100	19100	19100	0
356	20240419	130900	1318047310	19100	19100	19100	19100	1
357	20240419	130800	1318028210	19040	19040	19040	19040	0
358	20240419	130700	1318028210	19040	19040	19040	19040	1
359	20240419	130600	1318009170	19030	19130	19130	19030	114
360	20240419	130500	1315838670	19040	19130	19130	19040	6
361	20240419	130400	1315723980	19130	19130	19130	19130	10
362	20240419	130300	1315532680	19130	19040	19130	19030	201
363	20240419	130200	1311707240	19050	19060	19060	19050	1374
364	20240419	130100	1285521610	19060	19060	19060	19060	0
365	20240419	130000	1285521610	19060	19070	19070	19060	579
366	20240419	125900	1274482160	19070	19140	19140	19070	107
367	20240419	125800	1272434390	19140	19140	19140	19140	0
368	20240419	125700	1272434390	19140	19140	19140	19140	3
369	20240419	125600	1272376970	19070	19070	19070	19070	500
370	20240419	125500	1262841970	19140	19140	19140	19140	4
371	20240419	125400	1262765410	19150	19150	19150	19150	7
372	20240419	125300	1262631360	19060	19070	19070	19060	530
373	20240419	125200	1252524560	19070	19070	19070	19070	20
374	20240419	125100	1252143160	19160	19160	19160	19160	0
375	20240419	125000	1252143160	19160	19160	19160	19160	0
376	20240419	124900	1252143160	19160	19160	19160	19160	0
377	20240419	124800	1252143160	19160	19160	19160	19160	0
378	20240419	124700	1252143160	19160	19160	19160	19160	0
379	20240419	124600	1252143160	19160	19160	19160	19160	0
380	20240419	124500	1252143160	19160	19160	19160	19160	1
381	20240419	124400	1252124000	19070	19070	19070	19070	160
382	20240419	124300	1249072800	19160	19070	19160	19070	34
383	20240419	124200	1248424060	19070	19070	19070	19070	1
384	20240419	124100	1248404990	19070	19160	19160	19070	12
385	20240419	124000	1248175610	19070	19070	19070	19070	3
386	20240419	123900	1248118400	19070	19070	19070	19070	7
387	20240419	123800	1247984910	19070	19090	19100	19070	171
388	20240419	123700	1244721730	19100	19100	19100	19100	3
389	20240419	123600	1244664430	19100	19160	19170	19100	89
390	20240419	123500	1242961230	19170	19100	19170	19100	90
391	20240419	123400	1241242090	19180	19100	19180	19100	882
392	20240419	123300	1224331090	19090	19070	19090	19070	61
393	20240419	123200	1223166770	19040	19040	19040	19040	99
394	20240419	123100	1221281810	19040	19040	19040	19040	1
395	20240419	123000	1221262770	19000	19000	19000	19000	110
396	20240419	122900	1219172770	19000	19000	19000	19000	0
397	20240419	122800	1219172770	19000	19000	19000	19000	15
398	20240419	122700	1218887770	19010	19020	19020	19010	41
399	20240419	122600	1218107960	19040	19040	19040	19040	131
400	20240419	122500	1215613720	19040	19040	19040	19040	0
401	20240419	122400	1215613720	19040	19040	19040	19040	0
402	20240419	122300	1215613720	19040	19040	19040	19040	110
403	20240419	122200	1213519320	19040	19040	19040	19040	3
404	20240419	122100	1213462200	19000	19040	19040	19000	426
405	20240419	122000	1205363200	19040	19040	19040	19040	4
406	20240419	121900	1205287040	19040	19040	19040	19040	3
407	20240419	121800	1205229920	19040	19040	19040	19040	21
408	20240419	121700	1204830080	19000	19000	19000	19000	10
409	20240419	121600	1204640080	19000	18970	19000	18970	203
410	20240419	121500	1200784100	18970	18970	18970	18970	8
411	20240419	121400	1200632340	18960	18960	18960	18960	1
412	20240419	121300	1200613380	18850	18850	18850	18850	0
413	20240419	121200	1200613380	18850	18850	18850	18850	80
414	20240419	121100	1199105380	18820	18820	18820	18820	0
415	20240419	121000	1199105380	18820	18980	18980	18820	379
416	20240419	120900	1191971780	18800	18990	18990	18800	235
417	20240419	120800	1187542710	18810	18840	18840	18810	42
418	20240419	120700	1186751960	18910	18890	18910	18890	801
419	20240419	120600	1171607510	18890	18780	18890	18780	187
420	20240419	120500	1168079780	18860	18860	18860	18860	0
421	20240419	120400	1168079780	18860	18860	18860	18860	95
422	20240419	120300	1166288080	18860	18860	18860	18860	115
423	20240419	120200	1164119180	18830	18820	18830	18820	393
424	20240419	120100	1156719240	18830	18830	18830	18830	0
425	20240419	120000	1156719240	18830	18830	18830	18830	100
426	20240419	115900	1154836240	18830	18830	18830	18830	1
427	20240419	115800	1154817410	18830	18830	18830	18830	0
428	20240419	115700	1154817410	18830	18830	18830	18820	6
429	20240419	115600	1154704450	18770	18770	18770	18770	876
430	20240419	115500	1138261930	18770	18810	18810	18770	307
431	20240419	115400	1132490550	18810	18810	18810	18810	10
432	20240419	115300	1132302450	18870	18870	18870	18870	0
433	20240419	115200	1132302450	18870	18840	18870	18840	471
434	20240419	115100	1123416960	18850	18780	18850	18760	1014
435	20240419	115000	1104383420	18850	18850	18850	18850	0
436	20240419	114900	1104383420	18850	18850	18850	18850	1
437	20240419	114800	1104364570	18760	18780	18780	18760	126
438	20240419	114700	1101999770	18880	18880	18880	18880	0
439	20240419	114600	1101999770	18880	18880	18880	18880	5
440	20240419	114500	1101905370	18770	18770	18770	18770	0
441	20240419	114400	1101905370	18770	18770	18770	18770	500
442	20240419	114300	1092520370	18770	18770	18770	18770	576
443	20240419	114200	1081708850	18770	18770	18770	18770	52
444	20240419	114100	1080732810	18770	18770	18770	18770	174
445	20240419	114000	1077466830	18770	18770	18880	18770	630
446	20240419	113900	1065641620	18770	18770	18770	18770	0
447	20240419	113800	1065641620	18770	18770	18770	18770	0
448	20240419	113700	1065641620	18770	18770	18770	18770	6
449	20240419	113600	1065529000	18880	18880	18880	18880	15
450	20240419	113500	1065245800	18770	18770	18770	18770	19
451	20240419	113400	1064889170	18890	18770	18890	18770	152
452	20240419	113300	1062035530	18770	18770	18770	18770	1
453	20240419	113200	1062016760	18780	18780	18780	18780	309
454	20240419	113100	1056213740	18810	18830	18830	18770	256
455	20240419	113000	1051399880	18850	18850	18850	18850	162
456	20240419	112900	1048346180	18910	18850	18910	18850	150
457	20240419	112800	1045512680	18910	18910	18910	18910	348
458	20240419	112700	1038932000	18830	18830	18830	18830	63
459	20240419	112600	1037745710	18770	18830	18830	18770	1285
460	20240419	112500	1013555040	18830	18830	18830	18830	372
461	20240419	112400	1006550280	18800	18800	18800	18740	351
462	20240419	112300	999953640	18800	18770	18800	18750	160
463	20240419	112200	996953450	18750	18750	18750	18750	411
464	20240419	112100	989247200	18750	18770	18770	18750	883
465	20240419	112000	972690930	18750	18770	18770	18750	144
466	20240419	111900	969990170	18800	18800	18800	18800	11
467	20240419	111800	969783370	18810	18810	18810	18810	1
468	20240419	111700	969764560	18830	18830	18830	18830	0
469	20240419	111600	969764560	18830	18800	18830	18720	667
470	20240419	111500	957254710	18800	18830	18830	18800	538
471	20240419	111400	947130230	18830	18830	18830	18830	123
472	20240419	111300	944814140	18840	18920	18920	18840	1644
473	20240419	111200	913792390	18920	18930	18930	18910	479
474	20240419	111100	904729610	19020	19000	19020	18930	91
475	20240419	111000	903006060	19020	19020	19020	19020	1
476	20240419	110900	902987040	18930	18930	18930	18930	0
477	20240419	110800	902987040	18930	18930	18930	18930	0
478	20240419	110700	902987040	18930	18930	18930	18930	18
479	20240419	110600	902646300	18930	18940	18940	18930	544
480	20240419	110500	892346940	18940	19030	19030	18940	75
481	20240419	110400	890925990	19040	19040	19040	18930	316
482	20240419	110300	884937400	19040	18950	19040	18940	710
483	20240419	110200	871487000	18970	18970	18970	18970	210
484	20240419	110100	867503300	18970	18970	18970	18970	82
485	20240419	110000	865947760	18970	18970	18970	18970	6
486	20240419	105900	865833940	18920	18920	18920	18920	198
487	20240419	105800	862087780	18920	18930	18930	18920	1246
488	20240419	105700	838511960	18930	18930	18930	18930	376
489	20240419	105600	831394280	18930	18960	18960	18930	2150
490	20240419	105500	790652190	18960	18960	18960	18960	28
491	20240419	105400	790121310	18970	18970	18970	18970	10
492	20240419	105300	789931610	18970	18970	18970	18970	407
493	20240419	105200	782210820	18970	18980	18980	18970	1118
494	20240419	105100	760992590	18980	18980	18980	18980	68
495	20240419	105000	759701950	18980	19000	19000	18980	460
496	20240419	104900	750966980	18990	19000	19000	18990	262
497	20240419	104800	745989200	19000	19000	19000	19000	26
498	20240419	104700	745495200	19000	19000	19000	19000	76
499	20240419	104600	744051200	19000	19000	19050	19000	45
500	20240419	104500	743195900	19000	19000	19000	19000	141
501	20240419	104400	740516900	19000	19010	19010	19000	102
502	20240419	104300	738578700	19000	19000	19000	19000	1
503	20240419	104200	738559700	19000	19000	19000	19000	45
504	20240419	104100	737704700	19000	19000	19000	19000	18
505	20240419	104000	737362700	19000	19000	19000	19000	0
506	20240419	103900	737362700	19000	18990	19000	18990	27
507	20240419	103800	736849780	18990	19000	19000	18990	127
508	20240419	103700	734437030	19000	19000	19000	19000	12
509	20240419	103600	734209030	19030	19020	19030	19020	169
510	20240419	103500	730993420	18980	18980	18980	18950	354
511	20240419	103400	724278930	18980	18950	18980	18950	242
512	20240419	103300	719686650	18950	18980	18980	18950	1373
513	20240419	103200	693659210	18970	18990	19050	18960	1237
514	20240419	103100	670194440	18980	19000	19000	18970	790
515	20240419	103000	655197380	19000	19010	19010	19000	4
516	20240419	102900	655121350	19120	19010	19120	19000	1567
517	20240419	102800	625319180	19050	19030	19050	19020	60
518	20240419	102700	624177930	19020	19020	19050	19020	169
519	20240419	102600	620963490	19020	19040	19040	19020	355
520	20240419	102500	614207770	19020	19020	19020	19020	0
521	20240419	102400	614207770	19020	19010	19030	19010	180
522	20240419	102300	610784720	19010	19070	19070	19010	995
523	20240419	102200	591845780	19070	19100	19100	19070	792
524	20240419	102100	576726320	19180	19180	19180	19180	449
525	20240419	102000	568114500	19180	19170	19200	19170	843
526	20240419	101900	551940850	19180	19100	19180	19100	881
527	20240419	101800	535113670	19110	19110	19110	19110	201
528	20240419	101700	531272560	19100	19120	19120	19100	608
529	20240419	101600	519658230	19110	19110	19110	19110	11
530	20240419	101500	519448020	19110	19140	19140	19110	48
531	20240419	101400	518529740	19240	19120	19240	19120	148
532	20240419	101300	515695120	19120	19220	19220	19120	28
533	20240419	101200	515159380	19220	19220	19220	19220	2
534	20240419	101100	515120940	19180	19180	19180	19180	200
535	20240419	101000	511284940	19190	19070	19190	19060	35
536	20240419	100900	510617620	19060	19110	19110	19060	502
537	20240419	100800	501030900	19100	19160	19190	19100	761
538	20240419	100700	486485900	19110	19250	19250	19110	510
539	20240419	100600	476730890	19250	19260	19260	19190	879
540	20240419	100500	459840770	19270	19270	19270	19270	131
541	20240419	100400	457316400	19290	19300	19300	19290	2
542	20240419	100300	457277810	19300	19300	19300	19300	1
543	20240419	100200	457258510	19300	19290	19300	19230	212
544	20240419	100100	453174070	19300	19330	19330	19280	57
545	20240419	100000	452073960	19370	19330	19370	19330	2
546	20240419	095900	452035260	19380	19390	19390	19380	8
547	20240419	095800	451880170	19390	19380	19390	19380	11
548	20240419	095700	451666890	19400	19300	19400	19270	96
549	20240419	095600	449815350	19400	19320	19400	19320	152
550	20240419	095500	446870290	19350	19350	19350	19350	3
551	20240419	095400	446812240	19390	19390	19390	19390	1
552	20240419	095300	446792850	19380	19380	19380	19380	1
553	20240419	095200	446773470	19290	19260	19300	19260	810
554	20240419	095100	431147940	19260	19230	19260	19210	932
555	20240419	095000	413230730	19240	19280	19290	19240	535
556	20240419	094900	402929550	19290	19290	19290	19290	0
557	20240419	094800	402929550	19290	19300	19300	19280	469
558	20240419	094700	393885470	19300	19310	19400	19300	986
559	20240419	094600	374854270	19310	19310	19310	19310	285
560	20240419	094500	369350920	19310	19310	19310	19310	1
561	20240419	094400	369331610	19300	19400	19400	19300	1187
562	20240419	094300	346383000	19400	19400	19400	19400	57
563	20240419	094200	345277200	19410	19440	19450	19400	823
564	20240419	094100	329296570	19450	19450	19450	19450	79
565	20240419	094000	327760020	19520	19520	19520	19520	0
566	20240419	093900	327760020	19520	19470	19520	19470	198
567	20240419	093800	323895210	19470	19470	19520	19470	205
568	20240419	093700	319903810	19500	19470	19500	19450	1157
569	20240419	093600	297373160	19450	19450	19450	19440	272
570	20240419	093500	292082900	19440	19400	19440	19400	143
571	20240419	093400	289307220	19320	19330	19330	19320	46
572	20240419	093300	288418480	19320	19450	19450	19320	603
573	20240419	093200	276753020	19450	19460	19460	19450	56
574	20240419	093100	275663710	19370	19400	19470	19370	597
575	20240419	093000	264091430	19400	19400	19470	19400	440
576	20240419	092900	255555360	19480	19480	19480	19400	717
577	20240419	092800	241641780	19480	19500	19500	19480	91
578	20240419	092700	239867340	19500	19500	19500	19500	30
579	20240419	092600	239282340	19500	19500	19500	19500	525
580	20240419	092500	229044840	19500	19500	19500	19500	485
581	20240419	092400	219587340	19400	19400	19410	19400	641
582	20240419	092300	207151840	19400	19430	19430	19390	2520
583	20240419	092200	158254600	19600	19510	19600	19500	478
584	20240419	092100	148933060	19500	19500	19500	19500	159
585	20240419	092000	145832560	19500	19500	19520	19500	233
586	20240419	091900	141288440	19500	19500	19510	19500	184
587	20240419	091800	137700240	19500	19410	19500	19410	658
588	20240419	091700	124880660	19410	19480	19480	19410	670
589	20240419	091600	111850450	19490	19490	19500	19490	436
590	20240419	091500	103352790	19490	19640	19640	19490	976
591	20240419	091400	84317700	19640	19650	19650	19540	611
592	20240419	091300	72367300	19570	19580	19650	19570	249
593	20240419	091200	67493560	19570	19590	19590	19560	492
594	20240419	091100	57865800	19580	19580	19580	19580	106
595	20240419	091000	55790320	19570	19580	19580	19570	22
596	20240419	090900	55359590	19680	19670	19690	19670	58
597	20240419	090800	54218580	19670	19670	19670	19670	26
598	20240419	090700	53707160	19720	19690	19720	19690	3
599	20240419	090600	53648060	19690	19640	19690	19560	405
600	20240419	090500	45680340	19560	19690	19690	19550	1016
601	20240419	090400	25746640	19690	19700	19830	19690	177
602	20240419	090300	22257330	19830	19830	19830	19830	15
603	20240419	090200	21959880	19850	19850	19850	19850	0
604	20240419	090100	21959880	19850	19870	19870	19690	596
605	20240419	090000	10184980	19690	19870	19870	19690	517