KissMeData/018250/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	185800	2319147840	19170	19170	19170	19170	3234
3	20240417	185700	2319147840	19170	19170	19170	19170	0
4	20240417	185600	2319147840	19170	19170	19170	19170	0
5	20240417	185500	2319147840	19170	19170	19170	19170	0
6	20240417	185400	2319147840	19170	19170	19170	19170	0
7	20240417	185300	2319147840	19170	19170	19170	19170	0
8	20240417	185200	2319147840	19170	19170	19170	19170	0
9	20240417	185100	2319147840	19170	19170	19170	19170	0
10	20240417	185000	2319147840	19170	19170	19170	19170	0
11	20240417	184900	2319147840	19170	19170	19170	19170	0
12	20240417	184800	2319147840	19170	19170	19170	19170	0
13	20240417	184700	2319147840	19170	19170	19170	19170	0
14	20240417	184600	2319147840	19170	19170	19170	19170	0
15	20240417	184500	2319147840	19170	19170	19170	19170	0
16	20240417	184400	2319147840	19170	19170	19170	19170	0
17	20240417	184300	2319147840	19170	19170	19170	19170	0
18	20240417	184200	2319147840	19170	19170	19170	19170	0
19	20240417	184100	2319147840	19170	19170	19170	19170	0
20	20240417	184000	2319147840	19170	19170	19170	19170	0
21	20240417	183900	2319147840	19170	19170	19170	19170	0
22	20240417	183800	2319147840	19170	19170	19170	19170	0
23	20240417	183700	2319147840	19170	19170	19170	19170	0
24	20240417	183600	2319147840	19170	19170	19170	19170	0
25	20240417	183500	2319147840	19170	19170	19170	19170	0
26	20240417	183400	2319147840	19170	19170	19170	19170	0
27	20240417	183300	2319147840	19170	19170	19170	19170	0
28	20240417	183200	2319147840	19170	19170	19170	19170	0
29	20240417	183100	2319147840	19170	19170	19170	19170	0
30	20240417	183000	2319147840	19170	19170	19170	19170	0
31	20240417	182900	2319147840	19170	19170	19170	19170	0
32	20240417	182800	2319147840	19170	19170	19170	19170	3234
33	20240417	182700	2319147840	19170	19170	19170	19170	0
34	20240417	182600	2319147840	19170	19170	19170	19170	0
35	20240417	182500	2319147840	19170	19170	19170	19170	0
36	20240417	182400	2319147840	19170	19170	19170	19170	0
37	20240417	182300	2319147840	19170	19170	19170	19170	0
38	20240417	182200	2319147840	19170	19170	19170	19170	0
39	20240417	182100	2319147840	19170	19170	19170	19170	0
40	20240417	182000	2319147840	19170	19170	19170	19170	0
41	20240417	181900	2319147840	19170	19170	19170	19170	0
42	20240417	181800	2319147840	19170	19170	19170	19170	0
43	20240417	181700	2319147840	19170	19170	19170	19170	0
44	20240417	181600	2319147840	19170	19170	19170	19170	0
45	20240417	181500	2319147840	19170	19170	19170	19170	0
46	20240417	181400	2319147840	19170	19170	19170	19170	0
47	20240417	181300	2319147840	19170	19170	19170	19170	0
48	20240417	181200	2319147840	19170	19170	19170	19170	0
49	20240417	181100	2319147840	19170	19170	19170	19170	0
50	20240417	181000	2319147840	19170	19170	19170	19170	0
51	20240417	180900	2319147840	19170	19170	19170	19170	0
52	20240417	180800	2319147840	19170	19170	19170	19170	0
53	20240417	180700	2319147840	19170	19170	19170	19170	0
54	20240417	180600	2319147840	19170	19170	19170	19170	0
55	20240417	180500	2319147840	19170	19170	19170	19170	0
56	20240417	180400	2319147840	19170	19170	19170	19170	0
57	20240417	180300	2319147840	19170	19170	19170	19170	0
58	20240417	180200	2319147840	19170	19170	19170	19170	0
59	20240417	180100	2319147840	19170	19170	19170	19170	0
60	20240417	180000	2319147840	19170	19170	19170	19170	0
61	20240417	175900	2319147840	19170	19170	19170	19170	0
62	20240417	175800	2319147840	19170	19170	19170	19170	3234
63	20240417	175700	2319147840	19170	19170	19170	19170	0
64	20240417	175600	2319147840	19170	19170	19170	19170	0
65	20240417	175500	2319147840	19170	19170	19170	19170	0
66	20240417	175400	2319147840	19170	19170	19170	19170	0
67	20240417	175300	2319147840	19170	19170	19170	19170	0
68	20240417	175200	2319147840	19170	19170	19170	19170	0
69	20240417	175100	2319147840	19170	19170	19170	19170	0
70	20240417	175000	2319147840	19170	19170	19170	19170	0
71	20240417	174900	2319147840	19170	19170	19170	19170	0
72	20240417	174800	2319147840	19170	19170	19170	19170	0
73	20240417	174700	2319147840	19170	19170	19170	19170	0
74	20240417	174600	2319147840	19170	19170	19170	19170	0
75	20240417	174500	2319147840	19170	19170	19170	19170	0
76	20240417	174400	2319147840	19170	19170	19170	19170	0
77	20240417	174300	2319147840	19170	19170	19170	19170	0
78	20240417	174200	2319147840	19170	19170	19170	19170	0
79	20240417	174100	2319147840	19170	19170	19170	19170	0
80	20240417	174000	2319147840	19170	19170	19170	19170	0
81	20240417	173900	2319147840	19170	19170	19170	19170	0
82	20240417	173800	2319147840	19170	19170	19170	19170	0
83	20240417	173700	2319147840	19170	19170	19170	19170	0
84	20240417	173600	2319147840	19170	19170	19170	19170	0
85	20240417	173500	2319147840	19170	19170	19170	19170	0
86	20240417	173400	2319147840	19170	19170	19170	19170	0
87	20240417	173300	2319147840	19170	19170	19170	19170	0
88	20240417	173200	2319147840	19170	19170	19170	19170	0
89	20240417	173100	2319147840	19170	19170	19170	19170	0
90	20240417	173000	2319147840	19170	19170	19170	19170	0
91	20240417	172900	2319147840	19170	19170	19170	19170	0
92	20240417	172800	2319147840	19170	19170	19170	19170	3234
93	20240417	172700	2319147840	19170	19170	19170	19170	0
94	20240417	172600	2319147840	19170	19170	19170	19170	0
95	20240417	172500	2319147840	19170	19170	19170	19170	0
96	20240417	172400	2319147840	19170	19170	19170	19170	0
97	20240417	172300	2319147840	19170	19170	19170	19170	0
98	20240417	172200	2319147840	19170	19170	19170	19170	0
99	20240417	172100	2319147840	19170	19170	19170	19170	0
100	20240417	172000	2319147840	19170	19170	19170	19170	0
101	20240417	171900	2319147840	19170	19170	19170	19170	0
102	20240417	171800	2319147840	19170	19170	19170	19170	0
103	20240417	171700	2319147840	19170	19170	19170	19170	0
104	20240417	171600	2319147840	19170	19170	19170	19170	0
105	20240417	171500	2319147840	19170	19170	19170	19170	0
106	20240417	171400	2319147840	19170	19170	19170	19170	0
107	20240417	171300	2319147840	19170	19170	19170	19170	0
108	20240417	171200	2319147840	19170	19170	19170	19170	0
109	20240417	171100	2319147840	19170	19170	19170	19170	0
110	20240417	171000	2319147840	19170	19170	19170	19170	0
111	20240417	170900	2319147840	19170	19170	19170	19170	0
112	20240417	170800	2319147840	19170	19170	19170	19170	0
113	20240417	170700	2319147840	19170	19170	19170	19170	0
114	20240417	170600	2319147840	19170	19170	19170	19170	0
115	20240417	170500	2319147840	19170	19170	19170	19170	0
116	20240417	170400	2319147840	19170	19170	19170	19170	0
117	20240417	170300	2319147840	19170	19170	19170	19170	0
118	20240417	170200	2319147840	19170	19170	19170	19170	0
119	20240417	170100	2319147840	19170	19170	19170	19170	0
120	20240417	170000	2319147840	19170	19170	19170	19170	0
121	20240417	165900	2319147840	19170	19170	19170	19170	0
122	20240417	165800	2319147840	19170	19170	19170	19170	3234
123	20240417	165700	2319147840	19170	19170	19170	19170	0
124	20240417	165600	2319147840	19170	19170	19170	19170	0
125	20240417	165500	2319147840	19170	19170	19170	19170	0
126	20240417	165400	2319147840	19170	19170	19170	19170	0
127	20240417	165300	2319147840	19170	19170	19170	19170	0
128	20240417	165200	2319147840	19170	19170	19170	19170	0
129	20240417	165100	2319147840	19170	19170	19170	19170	0
130	20240417	165000	2319147840	19170	19170	19170	19170	0
131	20240417	164900	2319147840	19170	19170	19170	19170	0
132	20240417	164800	2319147840	19170	19170	19170	19170	0
133	20240417	164700	2319147840	19170	19170	19170	19170	0
134	20240417	164600	2319147840	19170	19170	19170	19170	0
135	20240417	164500	2319147840	19170	19170	19170	19170	0
136	20240417	164400	2319147840	19170	19170	19170	19170	0
137	20240417	164300	2319147840	19170	19170	19170	19170	0
138	20240417	164200	2319147840	19170	19170	19170	19170	0
139	20240417	164100	2319147840	19170	19170	19170	19170	0
140	20240417	164000	2319147840	19170	19170	19170	19170	0
141	20240417	163900	2319147840	19170	19170	19170	19170	0
142	20240417	163800	2319147840	19170	19170	19170	19170	0
143	20240417	163700	2319147840	19170	19170	19170	19170	0
144	20240417	163600	2319147840	19170	19170	19170	19170	0
145	20240417	163500	2319147840	19170	19170	19170	19170	0
146	20240417	163400	2319147840	19170	19170	19170	19170	0
147	20240417	163300	2319147840	19170	19170	19170	19170	0
148	20240417	163200	2319147840	19170	19170	19170	19170	0
149	20240417	163100	2319147840	19170	19170	19170	19170	0
150	20240417	163000	2319147840	19170	19170	19170	19170	0
151	20240417	162900	2319147840	19170	19170	19170	19170	0
152	20240417	162800	2319147840	19170	19170	19170	19170	3234
153	20240417	162700	2319147840	19170	19170	19170	19170	0
154	20240417	162600	2319147840	19170	19170	19170	19170	0
155	20240417	162500	2319147840	19170	19170	19170	19170	0
156	20240417	162400	2319147840	19170	19170	19170	19170	0
157	20240417	162300	2319147840	19170	19170	19170	19170	0
158	20240417	162200	2319147840	19170	19170	19170	19170	0
159	20240417	162100	2319147840	19170	19170	19170	19170	0
160	20240417	162000	2319147840	19170	19170	19170	19170	0
161	20240417	161900	2319147840	19170	19170	19170	19170	0
162	20240417	161800	2319147840	19170	19170	19170	19170	0
163	20240417	161700	2319147840	19170	19170	19170	19170	0
164	20240417	161600	2319147840	19170	19170	19170	19170	0
165	20240417	161500	2319147840	19170	19170	19170	19170	0
166	20240417	161400	2319147840	19170	19170	19170	19170	0
167	20240417	161300	2319147840	19170	19170	19170	19170	0
168	20240417	161200	2319147840	19170	19170	19170	19170	0
169	20240417	161100	2319147840	19170	19170	19170	19170	0
170	20240417	161000	2319147840	19170	19170	19170	19170	0
171	20240417	160900	2319147840	19170	19170	19170	19170	0
172	20240417	160800	2319147840	19170	19170	19170	19170	0
173	20240417	160700	2319147840	19170	19170	19170	19170	0
174	20240417	160600	2319147840	19170	19170	19170	19170	0
175	20240417	160500	2319147840	19170	19170	19170	19170	0
176	20240417	160400	2319147840	19170	19170	19170	19170	0
177	20240417	160300	2319147840	19170	19170	19170	19170	0
178	20240417	160200	2319147840	19170	19170	19170	19170	0
179	20240417	160100	2319147840	19170	19170	19170	19170	0
180	20240417	160000	2319147840	19170	19170	19170	19170	0
181	20240417	155900	2319147840	19170	19170	19170	19170	0
182	20240417	155800	2319147840	19170	19170	19170	19170	3234
183	20240417	155700	2319147840	19170	19170	19170	19170	0
184	20240417	155600	2319147840	19170	19170	19170	19170	0
185	20240417	155500	2319147840	19170	19170	19170	19170	0
186	20240417	155400	2319147840	19170	19170	19170	19170	0
187	20240417	155300	2319147840	19170	19170	19170	19170	0
188	20240417	155200	2319147840	19170	19170	19170	19170	0
189	20240417	155100	2319147840	19170	19170	19170	19170	0
190	20240417	155000	2319147840	19170	19170	19170	19170	0
191	20240417	154900	2319147840	19170	19170	19170	19170	0
192	20240417	154800	2319147840	19170	19170	19170	19170	0
193	20240417	154700	2319147840	19170	19170	19170	19170	0
194	20240417	154600	2319147840	19170	19170	19170	19170	0
195	20240417	154500	2319147840	19170	19170	19170	19170	0
196	20240417	154400	2319147840	19170	19170	19170	19170	0
197	20240417	154300	2319147840	19170	19170	19170	19170	0
198	20240417	154200	2319147840	19170	19170	19170	19170	0
199	20240417	154100	2319147840	19170	19170	19170	19170	0
200	20240417	154000	2319147840	19170	19170	19170	19170	0
201	20240417	153900	2319147840	19170	19170	19170	19170	0
202	20240417	153800	2319147840	19170	19170	19170	19170	0
203	20240417	153700	2319147840	19170	19170	19170	19170	0
204	20240417	153600	2319147840	19170	19170	19170	19170	0
205	20240417	153500	2319147840	19170	19170	19170	19170	0
206	20240417	153400	2319147840	19170	19170	19170	19170	0
207	20240417	153300	2319147840	19170	19170	19170	19170	0
208	20240417	153200	2319147840	19170	19170	19170	19170	0
209	20240417	153100	2319147840	19170	19170	19170	19170	0
210	20240417	153000	2319147840	19170	19170	19170	19170	3234
211	20240417	152900	2257152060	19210	19210	19210	19210	0
212	20240417	152800	2257152060	19210	19210	19210	19210	0
213	20240417	152700	2257152060	19210	19210	19210	19210	0
214	20240417	152600	2257152060	19210	19210	19210	19210	0
215	20240417	152500	2257152060	19210	19210	19210	19210	0
216	20240417	152400	2257152060	19210	19210	19210	19210	0
217	20240417	152300	2257152060	19210	19210	19210	19210	0
218	20240417	152200	2257152060	19210	19210	19210	19210	0
219	20240417	152100	2257152060	19210	19210	19210	19210	0
220	20240417	152000	2257152060	19210	19210	19210	19210	0
221	20240417	151900	2257152060	19210	19230	19250	19200	442
222	20240417	151800	2248653470	19230	19250	19250	19220	838
223	20240417	151700	2232536300	19240	19240	19250	19230	449
224	20240417	151600	2223897200	19230	19240	19250	19230	660
225	20240417	151500	2211198100	19250	19240	19250	19240	406
226	20240417	151400	2203383470	19250	19240	19250	19230	343
227	20240417	151300	2196783950	19220	19260	19260	19220	945
228	20240417	151200	2178596050	19260	19240	19260	19240	385
229	20240417	151100	2171187050	19260	19260	19260	19230	436
230	20240417	151000	2162793110	19260	19210	19260	19200	1253
231	20240417	150900	2138710180	19220	19220	19220	19210	386
232	20240417	150800	2131293240	19220	19210	19220	19210	176
233	20240417	150700	2127910530	19220	19220	19220	19210	244
234	20240417	150600	2123222850	19220	19250	19250	19220	296
235	20240417	150500	2117527850	19260	19240	19260	19220	536
236	20240417	150400	2107216780	19240	19260	19260	19240	281
237	20240417	150300	2101805520	19270	19270	19290	19250	580
238	20240417	150200	2090628920	19270	19260	19300	19250	402
239	20240417	150100	2082883720	19280	19290	19290	19280	76
240	20240417	150000	2081418030	19290	19270	19290	19260	571
241	20240417	145900	2070408660	19290	19300	19300	19280	531
242	20240417	145800	2060168160	19300	19300	19300	19290	322
243	20240417	145700	2053954330	19290	19280	19300	19280	204
244	20240417	145600	2050019460	19280	19260	19280	19250	70
245	20240417	145500	2048670890	19250	19300	19300	19230	757
246	20240417	145400	2034079740	19290	19290	19300	19280	496
247	20240417	145300	2024508930	19280	19280	19290	19270	823
248	20240417	145200	2008640980	19290	19320	19320	19290	550
249	20240417	145100	1998026980	19320	19330	19340	19320	835
250	20240417	145000	1981887670	19350	19340	19350	19320	2604
251	20240417	144900	1931535270	19340	19340	19350	19340	319
252	20240417	144800	1925363350	19340	19350	19350	19340	143
253	20240417	144700	1922597250	19350	19340	19350	19340	433
254	20240417	144600	1914220380	19340	19320	19340	19320	686
255	20240417	144500	1900958680	19330	19310	19330	19310	470
256	20240417	144400	1891878830	19330	19300	19330	19300	1869
257	20240417	144300	1855774910	19300	19300	19300	19290	285
258	20240417	144200	1850275710	19300	19270	19300	19260	2209
259	20240417	144100	1807663430	19270	19240	19270	19240	1373
260	20240417	144000	1781228380	19230	19230	19240	19230	580
261	20240417	143900	1770073220	19230	19230	19230	19230	130
262	20240417	143800	1767573320	19230	19230	19230	19230	393
263	20240417	143700	1760015930	19220	19220	19220	19220	300
264	20240417	143600	1754249930	19230	19220	19230	19220	361
265	20240417	143500	1747307990	19230	19220	19230	19220	317
266	20240417	143400	1741215080	19230	19220	19230	19220	973
267	20240417	143300	1722513900	19220	19220	19220	19210	402
268	20240417	143200	1714787570	19220	19220	19220	19220	377
269	20240417	143100	1707541630	19220	19210	19220	19210	482
270	20240417	143000	1698277710	19210	19200	19210	19200	649
271	20240417	142900	1685814230	19200	19200	19200	19190	284
272	20240417	142800	1680361440	19200	19190	19200	19190	389
273	20240417	142700	1672896160	19190	19180	19190	19180	521
274	20240417	142600	1662902560	19180	19180	19180	19170	221
275	20240417	142500	1658664340	19180	19180	19180	19180	224
276	20240417	142400	1654368020	19170	19170	19170	19170	640
277	20240417	142300	1642099220	19170	19170	19170	19170	215
278	20240417	142200	1637977670	19170	19160	19170	19160	47
279	20240417	142100	1637076960	19170	19170	19170	19150	565
280	20240417	142000	1626248820	19140	19140	19140	19140	89
281	20240417	141900	1624545360	19140	19160	19170	19140	721
282	20240417	141800	1610737330	19160	19160	19160	19160	39
283	20240417	141700	1609990090	19160	19160	19160	19160	152
284	20240417	141600	1607077770	19160	19160	19160	19160	146
285	20240417	141500	1604280410	19150	19160	19160	19150	312
286	20240417	141400	1598305090	19160	19150	19160	19150	133
287	20240417	141300	1595757950	19150	19140	19150	19140	267
288	20240417	141200	1590645500	19150	19150	19150	19150	95
289	20240417	141100	1588826250	19150	19150	19150	19150	92
290	20240417	141000	1587064450	19150	19140	19150	19140	67
291	20240417	140900	1585781440	19150	19140	19150	19130	933
292	20240417	140800	1567923740	19150	19150	19150	19150	96
293	20240417	140700	1566085340	19150	19150	19150	19150	78
294	20240417	140600	1564591640	19150	19150	19150	19150	19
295	20240417	140500	1564227790	19150	19150	19150	19150	38
296	20240417	140400	1563500090	19150	19140	19160	19140	649
297	20240417	140300	1551073310	19150	19150	19160	19150	100
298	20240417	140200	1549158210	19160	19140	19160	19140	126
299	20240417	140100	1546745570	19140	19160	19160	19140	106
300	20240417	140000	1544715590	19160	19160	19180	19160	172
301	20240417	135900	1541419140	19170	19180	19180	19170	223
302	20240417	135800	1537144030	19170	19170	19180	19160	353
303	20240417	135700	1530376940	19180	19180	19180	19180	87
304	20240417	135600	1528708280	19180	19180	19180	19180	39
305	20240417	135500	1527960260	19180	19170	19180	19170	51
306	20240417	135400	1526982090	19170	19180	19180	19170	344
307	20240417	135300	1520384240	19170	19180	19180	19170	444
308	20240417	135200	1511872320	19180	19180	19180	19170	630
309	20240417	135100	1499794610	19180	19180	19180	19170	96
310	20240417	135000	1497953600	19180	19180	19180	19180	173
311	20240417	134900	1494635460	19180	19180	19180	19180	106
312	20240417	134800	1492602380	19180	19180	19180	19180	107
313	20240417	134700	1490550120	19180	19180	19180	19180	78
314	20240417	134600	1489054080	19180	19180	19180	19180	82
315	20240417	134500	1487481320	19180	19180	19180	19180	55
316	20240417	134400	1486426420	19180	19170	19180	19170	58
317	20240417	134300	1485314180	19170	19170	19170	19170	84
318	20240417	134200	1483703900	19170	19170	19170	19170	31
319	20240417	134100	1483109630	19170	19170	19180	19170	94
320	20240417	134000	1481307460	19170	19180	19180	19170	738
321	20240417	133900	1467159580	19180	19170	19180	19170	63
322	20240417	133800	1465951250	19170	19180	19180	19170	125
323	20240417	133700	1463554310	19170	19170	19180	19170	92
324	20240417	133600	1461790480	19170	19160	19170	19160	341
325	20240417	133500	1455253560	19160	19160	19160	19160	170
326	20240417	133400	1451996360	19160	19160	19160	19160	516
327	20240417	133300	1442109800	19160	19160	19160	19160	347
328	20240417	133200	1435461280	19160	19170	19170	19160	127
329	20240417	133100	1433027560	19170	19180	19180	19160	205
330	20240417	133000	1429099320	19180	19200	19200	19180	430
331	20240417	132900	1420849790	19210	19210	19210	19170	2119
332	20240417	132800	1380191720	19210	19210	19210	19210	50
333	20240417	132700	1379231220	19200	19210	19210	19200	143
334	20240417	132600	1376484360	19210	19210	19220	19210	463
335	20240417	132500	1367589680	19220	19210	19220	19210	140
336	20240417	132400	1364900010	19220	19210	19220	19210	1127
337	20240417	132300	1343239850	19200	19200	19200	19200	70
338	20240417	132200	1341895850	19190	19220	19220	19190	1029
339	20240417	132100	1322131400	19210	19210	19220	19210	49
340	20240417	132000	1321189750	19220	19210	19220	19210	493
341	20240417	131900	1311717170	19210	19200	19210	19200	54
342	20240417	131800	1310679870	19200	19220	19220	19200	86
343	20240417	131700	1309028150	19210	19210	19220	19200	436
344	20240417	131600	1300651700	19220	19230	19230	19200	884
345	20240417	131500	1283669110	19230	19230	19230	19230	807
346	20240417	131400	1268150500	19210	19220	19230	19210	1098
347	20240417	131300	1247046570	19230	19220	19230	19220	333
348	20240417	131200	1240645340	19220	19210	19230	19200	647
349	20240417	131100	1228208840	19210	19190	19220	19190	780
350	20240417	131000	1213226510	19220	19150	19220	19150	1913
351	20240417	130900	1176520800	19150	19060	19150	19050	6120
352	20240417	130800	1059642330	19060	19060	19060	19060	46
353	20240417	130700	1058765570	19060	19060	19060	19060	164
354	20240417	130600	1055639730	19060	19060	19060	19050	77
355	20240417	130500	1054172160	19060	19060	19060	19060	66
356	20240417	130400	1052914200	19060	19060	19060	19060	32
357	20240417	130300	1052304280	19050	19050	19050	19040	394
358	20240417	130200	1044799130	19050	19040	19050	19040	41
359	20240417	130100	1044018460	19040	19050	19050	19040	392
360	20240417	130000	1036551360	19040	19040	19050	19040	23
361	20240417	125900	1036113260	19040	19030	19040	19030	167
362	20240417	125800	1032934740	19020	19030	19030	19020	156
363	20240417	125700	1029966260	19030	19030	19030	19030	73
364	20240417	125600	1028577070	19030	19030	19030	19020	54
365	20240417	125500	1027549750	19030	19030	19030	19030	366
366	20240417	125400	1020584770	19030	19010	19030	19000	384
367	20240417	125300	1013284560	19010	18990	19010	18990	356
368	20240417	125200	1006521360	18970	18960	18990	18960	34
369	20240417	125100	1005876680	18990	18990	18990	18990	17
370	20240417	125000	1005553850	18990	18990	18990	18990	10
371	20240417	124900	1005363950	18990	18990	18990	18990	5
372	20240417	124800	1005269000	18990	18960	18990	18960	41
373	20240417	124700	1004490710	18960	18960	18960	18960	10
374	20240417	124600	1004301110	18950	18990	18990	18950	152
375	20240417	124500	1001419510	19000	19000	19010	19000	648
376	20240417	124400	989107340	19010	19000	19010	19000	2
377	20240417	124300	989069330	19000	19000	19010	19000	16
378	20240417	124200	988765320	19010	19010	19010	19010	23
379	20240417	124100	988328090	19000	19000	19000	19000	1
380	20240417	124000	988309090	19010	19010	19010	19010	20
381	20240417	123900	987928890	19010	19000	19010	19000	17
382	20240417	123800	987605830	19000	19000	19000	19000	1
383	20240417	123700	987586830	19000	19000	19000	19000	4
384	20240417	123600	987510830	19000	19010	19010	19000	34
385	20240417	123500	986864660	19000	19010	19010	19000	384
386	20240417	123400	979564990	19020	19020	19020	19020	43
387	20240417	123300	978747130	19020	19010	19020	19010	73
388	20240417	123200	977359210	19010	19010	19010	19010	22
389	20240417	123100	976940990	19010	19010	19010	19010	102
390	20240417	123000	975001970	19010	19020	19020	19010	24
391	20240417	122900	974545560	19020	19020	19020	18950	619
392	20240417	122800	962788480	19030	19030	19030	19030	0
393	20240417	122700	962788480	19030	19030	19030	19030	19
394	20240417	122600	962426910	19030	19040	19040	19030	442
395	20240417	122500	954014090	19050	19050	19050	19050	2
396	20240417	122400	953975990	19040	19040	19040	19040	424
397	20240417	122300	945903030	19030	19030	19030	19030	38
398	20240417	122200	945179890	19030	19030	19030	19030	186
399	20240417	122100	941640310	19030	19040	19040	19030	456
400	20240417	122000	932962300	19030	19030	19030	19030	132
401	20240417	121900	930450340	19030	19030	19030	19030	1
402	20240417	121800	930431310	19040	19040	19040	19030	844
403	20240417	121700	914362650	19050	19050	19050	19050	0
404	20240417	121600	914362650	19050	19050	19050	19050	0
405	20240417	121500	914362650	19050	19050	19050	19050	18
406	20240417	121400	914019750	19040	19040	19040	19040	1
407	20240417	121300	914000710	19050	19050	19050	19050	0
408	20240417	121200	914000710	19050	19040	19050	19040	403
409	20240417	121100	906324560	19040	19040	19040	19040	2
410	20240417	121000	906286480	19030	19030	19030	19030	1
411	20240417	120900	906267450	19050	19050	19050	19050	18
412	20240417	120800	905924550	19040	19040	19040	19040	207
413	20240417	120700	901983270	19030	19030	19030	19030	4
414	20240417	120600	901907150	19040	19030	19040	19030	43
415	20240417	120500	901088680	19030	19030	19030	19030	150
416	20240417	120400	898234180	19040	19040	19040	19040	9
417	20240417	120300	898062820	19040	19040	19040	19040	18
418	20240417	120200	897720100	19030	19030	19030	19030	162
419	20240417	120100	894637240	19030	19030	19030	19030	475
420	20240417	120000	885597990	19040	19050	19050	19040	129
421	20240417	115900	883141650	19050	19040	19050	19040	75
422	20240417	115800	881713100	19050	19050	19050	19050	128
423	20240417	115700	879274700	19050	19050	19050	19050	190
424	20240417	115600	875655200	19040	19040	19040	19040	50
425	20240417	115500	874703200	19040	19040	19040	19040	1
426	20240417	115400	874684160	19050	19050	19050	19050	175
427	20240417	115300	871350410	19050	19050	19050	19050	0
428	20240417	115200	871350410	19050	19030	19050	19030	579
429	20240417	115100	860327980	19040	19040	19040	19040	6
430	20240417	115000	860213740	19020	19020	19020	19020	0
431	20240417	114900	860213740	19020	19030	19030	19020	8
432	20240417	114800	860061510	19030	19030	19030	19020	965
433	20240417	114700	841697820	19040	19040	19040	19040	26
434	20240417	114600	841202780	19030	19030	19030	19030	54
435	20240417	114500	840175160	19040	19030	19040	19030	236
436	20240417	114400	835682200	19020	19020	19020	19020	1
437	20240417	114300	835663180	19020	19010	19020	19010	645
438	20240417	114200	823399320	19010	18980	19010	18980	470
439	20240417	114100	814473770	18970	18980	18980	18970	270
440	20240417	114000	809349370	18980	18980	18980	18980	16
441	20240417	113900	809045690	18980	18980	18980	18980	63
442	20240417	113800	807849950	18980	18990	18990	18980	29
443	20240417	113700	807299520	18990	18990	18990	18990	23
444	20240417	113600	806862750	18990	18990	18990	18990	80
445	20240417	113500	805343550	18990	18990	18990	18990	482
446	20240417	113400	796190370	19000	19000	19000	19000	0
447	20240417	113300	796190370	19000	19000	19000	19000	115
448	20240417	113200	794005370	19000	18990	19000	18990	324
449	20240417	113100	787850280	19000	19000	19000	19000	48
450	20240417	113000	786938280	19000	19000	19000	19000	102
451	20240417	112900	785000280	18990	18990	18990	18980	274
452	20240417	112800	779799450	19000	19000	19000	19000	78
453	20240417	112700	778317450	19020	19000	19020	18990	466
454	20240417	112600	769462420	19000	19000	19000	19000	4
455	20240417	112500	769386420	19000	19020	19020	19000	159
456	20240417	112400	766365380	19020	19020	19020	19020	833
457	20240417	112300	750521720	19020	18990	19020	18990	284
458	20240417	112200	745126730	18990	18950	18990	18950	1983
459	20240417	112100	707513260	18950	18920	18950	18920	1149
460	20240417	112000	685758750	18900	18900	18900	18900	103
461	20240417	111900	683812050	18900	18890	18900	18890	110
462	20240417	111800	681734140	18890	18880	18890	18880	103
463	20240417	111700	679789420	18880	18880	18880	18880	0
464	20240417	111600	679789420	18880	18880	18880	18880	0
465	20240417	111500	679789420	18880	18880	18880	18880	56
466	20240417	111400	678732140	18880	18880	18880	18880	0
467	20240417	111300	678732140	18880	18890	18890	18880	415
468	20240417	111200	670896860	18880	18860	18880	18860	684
469	20240417	111100	657992040	18860	18860	18860	18860	1
470	20240417	111000	657973180	18860	18860	18860	18860	0
471	20240417	110900	657973180	18860	18860	18860	18860	54
472	20240417	110800	656954740	18860	18860	18860	18860	0
473	20240417	110700	656954740	18860	18860	18860	18860	1
474	20240417	110600	656935880	18860	18860	18860	18860	40
475	20240417	110500	656181480	18860	18860	18860	18860	0
476	20240417	110400	656181480	18860	18860	18860	18860	0
477	20240417	110300	656181480	18860	18830	18860	18830	41
478	20240417	110200	655408750	18830	18830	18830	18830	63
479	20240417	110100	654222460	18830	18830	18840	18830	118
480	20240417	110000	652000470	18830	18860	18860	18830	33
481	20240417	105900	651378150	18860	18860	18860	18860	0
482	20240417	105800	651378150	18860	18860	18860	18860	0
483	20240417	105700	651378150	18860	18860	18860	18860	17
484	20240417	105600	651057530	18860	18860	18860	18860	1
485	20240417	105500	651038670	18860	18860	18860	18860	13
486	20240417	105400	650793490	18860	18860	18860	18860	17
487	20240417	105300	650472870	18850	18860	18860	18850	261
488	20240417	105200	645552960	18850	18850	18850	18850	0
489	20240417	105100	645552960	18850	18840	18850	18840	364
490	20240417	105000	638692720	18840	18840	18840	18840	50
491	20240417	104900	637750720	18860	18860	18860	18860	0
492	20240417	104800	637750720	18860	18860	18860	18860	17
493	20240417	104700	637430100	18860	18860	18860	18860	0
494	20240417	104600	637430100	18860	18840	18860	18840	54
495	20240417	104500	636412520	18860	18830	18860	18830	44
496	20240417	104400	635583530	18830	18830	18830	18830	15
497	20240417	104300	635301080	18830	18830	18830	18830	0
498	20240417	104200	635301080	18830	18820	18830	18820	211
499	20240417	104100	631329050	18820	18840	18840	18800	479
500	20240417	104000	622315440	18850	18850	18850	18850	17
501	20240417	103900	621994990	18840	18850	18850	18840	45
502	20240417	103800	621147140	18850	18860	18860	18850	108
503	20240417	103700	619110860	18880	18880	18880	18880	10
504	20240417	103600	618922060	18860	18860	18860	18840	104
505	20240417	103500	616960640	18860	18840	18860	18840	3
506	20240417	103400	616904100	18850	18860	18860	18850	61
507	20240417	103300	615753900	18860	18880	18890	18860	75
508	20240417	103200	614337890	18890	18890	18890	18890	585
509	20240417	103100	603287240	18890	18890	18890	18890	41
510	20240417	103000	602512750	18930	18900	18930	18900	78
511	20240417	102900	601037320	18910	18910	18910	18910	0
512	20240417	102800	601037320	18910	18920	18930	18910	59
513	20240417	102700	599921460	18930	18900	18930	18900	34
514	20240417	102600	599278500	18900	18900	18900	18900	188
515	20240417	102500	595725300	18900	18880	18900	18880	28
516	20240417	102400	595196210	18890	18910	18930	18890	202
517	20240417	102300	591377160	18930	18900	18930	18900	782
518	20240417	102200	576591460	18900	18910	18910	18900	484
519	20240417	102100	567441100	18930	18870	18950	18870	529
520	20240417	102000	557439930	18870	18870	18890	18870	55
521	20240417	101900	556401960	18890	18830	18890	18830	64
522	20240417	101800	555196420	18830	18830	18890	18830	42
523	20240417	101700	554403940	18830	18890	18890	18830	67
524	20240417	101600	553141780	18900	18900	18900	18900	50
525	20240417	101500	552196780	18900	18900	18900	18900	29
526	20240417	101400	551648680	18820	18820	18820	18820	0
527	20240417	101300	551648680	18820	18820	18820	18820	78
528	20240417	101200	550180720	18820	18940	18940	18810	202
529	20240417	101100	546364750	18860	18850	18860	18850	301
530	20240417	101000	540690890	18850	18850	18850	18850	5
531	20240417	100900	540596640	18860	18950	18950	18860	181
532	20240417	100800	537171470	18970	18970	18970	18970	0
533	20240417	100700	537171470	18970	18970	18970	18970	0
534	20240417	100600	537171470	18970	18950	18980	18850	414
535	20240417	100500	529329930	18980	18980	18980	18980	0
536	20240417	100400	529329930	18980	18960	18980	18950	362
537	20240417	100300	522466600	18990	18980	18990	18980	94
538	20240417	100200	520681790	18980	19000	19000	18980	44
539	20240417	100100	519846270	19000	18990	19020	18990	460
540	20240417	100000	511106280	19000	19000	19000	19000	87
541	20240417	095900	509453280	18960	19000	19020	18960	88
542	20240417	095800	507783660	19020	19020	19020	19020	0
543	20240417	095700	507783660	19020	19030	19030	19000	102
544	20240417	095600	505842970	19000	19030	19050	19000	758
545	20240417	095500	491425830	19060	19060	19060	19060	0
546	20240417	095400	491425830	19060	19060	19060	19030	171
547	20240417	095300	488169690	19060	19070	19070	19060	61
548	20240417	095200	487006500	19070	19070	19070	19070	126
549	20240417	095100	484603680	19070	19060	19080	19030	1528
550	20240417	095000	455458860	19060	19070	19070	19060	86
551	20240417	094900	453819140	19070	19040	19070	19040	105
552	20240417	094800	451818040	19050	19060	19070	19050	418
553	20240417	094700	443851540	19060	19050	19060	19050	185
554	20240417	094600	440327000	19050	19050	19060	19030	724
555	20240417	094500	426535040	19050	19020	19050	19020	497
556	20240417	094400	417073740	19030	19000	19030	19000	1019
557	20240417	094300	397707160	19000	18980	19000	18970	1077
558	20240417	094200	377254530	18970	18970	18970	18950	342
559	20240417	094100	370767110	18970	18940	18970	18930	251
560	20240417	094000	366013110	18940	18940	18940	18880	2314
561	20240417	093900	322211450	18940	18970	18970	18940	468
562	20240417	093800	313344020	18940	18940	18940	18940	10
563	20240417	093700	313154620	18940	18970	18990	18940	1734
564	20240417	093600	280244410	18970	18830	18980	18830	2145
565	20240417	093500	239710730	18820	18820	18820	18820	202
566	20240417	093400	235909090	18780	18820	18830	18780	666
567	20240417	093300	223380250	18860	18850	18870	18820	400
568	20240417	093200	215839750	18860	18860	18870	18860	143
569	20240417	093100	213142510	18870	18860	18870	18860	190
570	20240417	093000	209558820	18850	18840	18850	18840	365
571	20240417	092900	202679010	18830	18840	18840	18830	122
572	20240417	092800	200380730	18830	18830	18830	18830	75
573	20240417	092700	198968480	18830	18840	18840	18830	29
574	20240417	092600	198422310	18840	18820	18840	18820	44
575	20240417	092500	197593590	18820	18810	18850	18810	682
576	20240417	092400	184752630	18810	18780	18820	18780	358
577	20240417	092300	178022170	18810	18790	18810	18790	151
578	20240417	092200	175183400	18780	18790	18800	18780	35
579	20240417	092100	174525850	18790	18810	18810	18780	176
580	20240417	092000	171217620	18820	18760	18820	18760	726
581	20240417	091900	157581210	18700	18700	18700	18700	1000
582	20240417	091800	138881210	18700	18780	18790	18700	298
583	20240417	091700	133296520	18780	18690	18780	18690	789
584	20240417	091600	118519700	18680	18650	18680	18650	271
585	20240417	091500	113457720	18650	18620	18670	18620	1653
586	20240417	091400	82648500	18610	18570	18610	18570	677
587	20240417	091300	70060700	18570	18580	18580	18560	501
588	20240417	091200	60758670	18580	18600	18600	18580	235
589	20240417	091100	56388290	18620	18620	18620	18620	50
590	20240417	091000	55457290	18620	18580	18620	18580	721
591	20240417	090900	42048630	18570	18580	18580	18570	14
592	20240417	090800	41788570	18580	18580	18580	18580	1
593	20240417	090700	41769990	18560	18560	18560	18560	76
594	20240417	090600	40359430	18530	18590	18590	18530	108
595	20240417	090500	38352190	18530	18530	18530	18530	15
596	20240417	090400	38074240	18530	18530	18530	18530	313
597	20240417	090300	32274350	18600	18530	18600	18530	187
598	20240417	090200	28801960	18530	18570	18600	18530	152
599	20240417	090100	25983160	18570	18430	18570	18430	166
600	20240417	090000	22910400	18350	18350	18400	18340	1247