KissMeData/007810/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184700	2755169180	15860	15860	15860	15860	2462
3	20240419	184600	2755169180	15860	15860	15860	15860	0
4	20240419	184500	2755169180	15860	15860	15860	15860	0
5	20240419	184400	2755169180	15860	15860	15860	15860	0
6	20240419	184300	2755169180	15860	15860	15860	15860	0
7	20240419	184200	2755169180	15860	15860	15860	15860	0
8	20240419	184100	2755169180	15860	15860	15860	15860	0
9	20240419	184000	2755169180	15860	15860	15860	15860	0
10	20240419	183900	2755169180	15860	15860	15860	15860	0
11	20240419	183800	2755169180	15860	15860	15860	15860	0
12	20240419	183700	2755169180	15860	15860	15860	15860	0
13	20240419	183600	2755169180	15860	15860	15860	15860	0
14	20240419	183500	2755169180	15860	15860	15860	15860	0
15	20240419	183400	2755169180	15860	15860	15860	15860	0
16	20240419	183300	2755169180	15860	15860	15860	15860	0
17	20240419	183200	2755169180	15860	15860	15860	15860	0
18	20240419	183100	2755169180	15860	15860	15860	15860	0
19	20240419	183000	2755169180	15860	15860	15860	15860	0
20	20240419	182900	2755169180	15860	15860	15860	15860	0
21	20240419	182800	2755169180	15860	15860	15860	15860	0
22	20240419	182700	2755169180	15860	15860	15860	15860	0
23	20240419	182600	2755169180	15860	15860	15860	15860	0
24	20240419	182500	2755169180	15860	15860	15860	15860	0
25	20240419	182400	2755169180	15860	15860	15860	15860	0
26	20240419	182300	2755169180	15860	15860	15860	15860	0
27	20240419	182200	2755169180	15860	15860	15860	15860	0
28	20240419	182100	2755169180	15860	15860	15860	15860	0
29	20240419	182000	2755169180	15860	15860	15860	15860	0
30	20240419	181900	2755169180	15860	15860	15860	15860	0
31	20240419	181800	2755169180	15860	15860	15860	15860	0
32	20240419	181700	2755169180	15860	15860	15860	15860	2462
33	20240419	181600	2755169180	15860	15860	15860	15860	0
34	20240419	181500	2755169180	15860	15860	15860	15860	0
35	20240419	181400	2755169180	15860	15860	15860	15860	0
36	20240419	181300	2755169180	15860	15860	15860	15860	0
37	20240419	181200	2755169180	15860	15860	15860	15860	0
38	20240419	181100	2755169180	15860	15860	15860	15860	0
39	20240419	181000	2755169180	15860	15860	15860	15860	0
40	20240419	180900	2755169180	15860	15860	15860	15860	0
41	20240419	180800	2755169180	15860	15860	15860	15860	0
42	20240419	180700	2755169180	15860	15860	15860	15860	0
43	20240419	180600	2755169180	15860	15860	15860	15860	0
44	20240419	180500	2755169180	15860	15860	15860	15860	0
45	20240419	180400	2755169180	15860	15860	15860	15860	0
46	20240419	180300	2755169180	15860	15860	15860	15860	0
47	20240419	180200	2755169180	15860	15860	15860	15860	0
48	20240419	180100	2755169180	15860	15860	15860	15860	0
49	20240419	180000	2755169180	15860	15860	15860	15860	0
50	20240419	175900	2755169180	15860	15860	15860	15860	0
51	20240419	175800	2755169180	15860	15860	15860	15860	0
52	20240419	175700	2755169180	15860	15860	15860	15860	0
53	20240419	175600	2755169180	15860	15860	15860	15860	0
54	20240419	175500	2755169180	15860	15860	15860	15860	0
55	20240419	175400	2755169180	15860	15860	15860	15860	0
56	20240419	175300	2755169180	15860	15860	15860	15860	0
57	20240419	175200	2755169180	15860	15860	15860	15860	0
58	20240419	175100	2755169180	15860	15860	15860	15860	0
59	20240419	175000	2755169180	15860	15860	15860	15860	0
60	20240419	174900	2755169180	15860	15860	15860	15860	0
61	20240419	174800	2755169180	15860	15860	15860	15860	0
62	20240419	174700	2755169180	15860	15860	15860	15860	2462
63	20240419	174600	2755169180	15860	15860	15860	15860	0
64	20240419	174500	2755169180	15860	15860	15860	15860	0
65	20240419	174400	2755169180	15860	15860	15860	15860	0
66	20240419	174300	2755169180	15860	15860	15860	15860	0
67	20240419	174200	2755169180	15860	15860	15860	15860	0
68	20240419	174100	2755169180	15860	15860	15860	15860	0
69	20240419	174000	2755169180	15860	15860	15860	15860	0
70	20240419	173900	2755169180	15860	15860	15860	15860	0
71	20240419	173800	2755169180	15860	15860	15860	15860	0
72	20240419	173700	2755169180	15860	15860	15860	15860	0
73	20240419	173600	2755169180	15860	15860	15860	15860	0
74	20240419	173500	2755169180	15860	15860	15860	15860	0
75	20240419	173400	2755169180	15860	15860	15860	15860	0
76	20240419	173300	2755169180	15860	15860	15860	15860	0
77	20240419	173200	2755169180	15860	15860	15860	15860	0
78	20240419	173100	2755169180	15860	15860	15860	15860	0
79	20240419	173000	2755169180	15860	15860	15860	15860	0
80	20240419	172900	2755169180	15860	15860	15860	15860	0
81	20240419	172800	2755169180	15860	15860	15860	15860	0
82	20240419	172700	2755169180	15860	15860	15860	15860	0
83	20240419	172600	2755169180	15860	15860	15860	15860	0
84	20240419	172500	2755169180	15860	15860	15860	15860	0
85	20240419	172400	2755169180	15860	15860	15860	15860	0
86	20240419	172300	2755169180	15860	15860	15860	15860	0
87	20240419	172200	2755169180	15860	15860	15860	15860	0
88	20240419	172100	2755169180	15860	15860	15860	15860	0
89	20240419	172000	2755169180	15860	15860	15860	15860	0
90	20240419	171900	2755169180	15860	15860	15860	15860	0
91	20240419	171800	2755169180	15860	15860	15860	15860	0
92	20240419	171700	2755169180	15860	15860	15860	15860	2462
93	20240419	171600	2755169180	15860	15860	15860	15860	0
94	20240419	171500	2755169180	15860	15860	15860	15860	0
95	20240419	171400	2755169180	15860	15860	15860	15860	0
96	20240419	171300	2755169180	15860	15860	15860	15860	0
97	20240419	171200	2755169180	15860	15860	15860	15860	0
98	20240419	171100	2755169180	15860	15860	15860	15860	0
99	20240419	171000	2755169180	15860	15860	15860	15860	0
100	20240419	170900	2755169180	15860	15860	15860	15860	0
101	20240419	170800	2755169180	15860	15860	15860	15860	0
102	20240419	170700	2755169180	15860	15860	15860	15860	0
103	20240419	170600	2755169180	15860	15860	15860	15860	0
104	20240419	170500	2755169180	15860	15860	15860	15860	0
105	20240419	170400	2755169180	15860	15860	15860	15860	0
106	20240419	170300	2755169180	15860	15860	15860	15860	0
107	20240419	170200	2755169180	15860	15860	15860	15860	0
108	20240419	170100	2755169180	15860	15860	15860	15860	0
109	20240419	170000	2755169180	15860	15860	15860	15860	0
110	20240419	165900	2755169180	15860	15860	15860	15860	0
111	20240419	165800	2755169180	15860	15860	15860	15860	0
112	20240419	165700	2755169180	15860	15860	15860	15860	0
113	20240419	165600	2755169180	15860	15860	15860	15860	0
114	20240419	165500	2755169180	15860	15860	15860	15860	0
115	20240419	165400	2755169180	15860	15860	15860	15860	0
116	20240419	165300	2755169180	15860	15860	15860	15860	0
117	20240419	165200	2755169180	15860	15860	15860	15860	0
118	20240419	165100	2755169180	15860	15860	15860	15860	0
119	20240419	165000	2755169180	15860	15860	15860	15860	0
120	20240419	164900	2755169180	15860	15860	15860	15860	0
121	20240419	164800	2755169180	15860	15860	15860	15860	0
122	20240419	164700	2755169180	15860	15860	15860	15860	2462
123	20240419	164600	2755169180	15860	15860	15860	15860	0
124	20240419	164500	2755169180	15860	15860	15860	15860	0
125	20240419	164400	2755169180	15860	15860	15860	15860	0
126	20240419	164300	2755169180	15860	15860	15860	15860	0
127	20240419	164200	2755169180	15860	15860	15860	15860	0
128	20240419	164100	2755169180	15860	15860	15860	15860	0
129	20240419	164000	2755169180	15860	15860	15860	15860	0
130	20240419	163900	2755169180	15860	15860	15860	15860	0
131	20240419	163800	2755169180	15860	15860	15860	15860	0
132	20240419	163700	2755169180	15860	15860	15860	15860	0
133	20240419	163600	2755169180	15860	15860	15860	15860	0
134	20240419	163500	2755169180	15860	15860	15860	15860	0
135	20240419	163400	2755169180	15860	15860	15860	15860	0
136	20240419	163300	2755169180	15860	15860	15860	15860	0
137	20240419	163200	2755169180	15860	15860	15860	15860	0
138	20240419	163100	2755169180	15860	15860	15860	15860	0
139	20240419	163000	2755169180	15860	15860	15860	15860	0
140	20240419	162900	2755169180	15860	15860	15860	15860	0
141	20240419	162800	2755169180	15860	15860	15860	15860	0
142	20240419	162700	2755169180	15860	15860	15860	15860	0
143	20240419	162600	2755169180	15860	15860	15860	15860	0
144	20240419	162500	2755169180	15860	15860	15860	15860	0
145	20240419	162400	2755169180	15860	15860	15860	15860	0
146	20240419	162300	2755169180	15860	15860	15860	15860	0
147	20240419	162200	2755169180	15860	15860	15860	15860	0
148	20240419	162100	2755169180	15860	15860	15860	15860	0
149	20240419	162000	2755169180	15860	15860	15860	15860	0
150	20240419	161900	2755169180	15860	15860	15860	15860	0
151	20240419	161800	2755169180	15860	15860	15860	15860	0
152	20240419	161700	2755169180	15860	15860	15860	15860	2462
153	20240419	161600	2755169180	15860	15860	15860	15860	0
154	20240419	161500	2755169180	15860	15860	15860	15860	0
155	20240419	161400	2755169180	15860	15860	15860	15860	0
156	20240419	161300	2755169180	15860	15860	15860	15860	0
157	20240419	161200	2755169180	15860	15860	15860	15860	0
158	20240419	161100	2755169180	15860	15860	15860	15860	0
159	20240419	161000	2755169180	15860	15860	15860	15860	0
160	20240419	160900	2755169180	15860	15860	15860	15860	0
161	20240419	160800	2755169180	15860	15860	15860	15860	0
162	20240419	160700	2755169180	15860	15860	15860	15860	0
163	20240419	160600	2755169180	15860	15860	15860	15860	0
164	20240419	160500	2755169180	15860	15860	15860	15860	0
165	20240419	160400	2755169180	15860	15860	15860	15860	0
166	20240419	160300	2755169180	15860	15860	15860	15860	0
167	20240419	160200	2755169180	15860	15860	15860	15860	0
168	20240419	160100	2755169180	15860	15860	15860	15860	0
169	20240419	160000	2755169180	15860	15860	15860	15860	0
170	20240419	155900	2755169180	15860	15860	15860	15860	0
171	20240419	155800	2755169180	15860	15860	15860	15860	0
172	20240419	155700	2755169180	15860	15860	15860	15860	0
173	20240419	155600	2755169180	15860	15860	15860	15860	0
174	20240419	155500	2755169180	15860	15860	15860	15860	0
175	20240419	155400	2755169180	15860	15860	15860	15860	0
176	20240419	155300	2755169180	15860	15860	15860	15860	0
177	20240419	155200	2755169180	15860	15860	15860	15860	0
178	20240419	155100	2755169180	15860	15860	15860	15860	0
179	20240419	155000	2755169180	15860	15860	15860	15860	0
180	20240419	154900	2755169180	15860	15860	15860	15860	0
181	20240419	154800	2755169180	15860	15860	15860	15860	0
182	20240419	154700	2755169180	15860	15860	15860	15860	2462
183	20240419	154600	2755169180	15860	15860	15860	15860	0
184	20240419	154500	2755169180	15860	15860	15860	15860	0
185	20240419	154400	2755169180	15860	15860	15860	15860	0
186	20240419	154300	2755169180	15860	15860	15860	15860	0
187	20240419	154200	2755169180	15860	15860	15860	15860	0
188	20240419	154100	2755169180	15860	15860	15860	15860	0
189	20240419	154000	2755169180	15860	15860	15860	15860	0
190	20240419	153900	2755169180	15860	15860	15860	15860	0
191	20240419	153800	2755169180	15860	15860	15860	15860	0
192	20240419	153700	2755169180	15860	15860	15860	15860	0
193	20240419	153600	2755169180	15860	15860	15860	15860	0
194	20240419	153500	2755169180	15860	15860	15860	15860	0
195	20240419	153400	2755169180	15860	15860	15860	15860	0
196	20240419	153300	2755169180	15860	15860	15860	15860	0
197	20240419	153200	2755169180	15860	15860	15860	15860	0
198	20240419	153100	2755169180	15860	15860	15860	15860	0
199	20240419	153000	2755169180	15860	15860	15860	15860	2462
200	20240419	152900	2716121860	15830	15830	15830	15830	0
201	20240419	152800	2716121860	15830	15830	15830	15830	0
202	20240419	152700	2716121860	15830	15830	15830	15830	0
203	20240419	152600	2716121860	15830	15830	15830	15830	0
204	20240419	152500	2716121860	15830	15830	15830	15830	0
205	20240419	152400	2716121860	15830	15830	15830	15830	0
206	20240419	152300	2716121860	15830	15830	15830	15830	0
207	20240419	152200	2716121860	15830	15830	15830	15830	0
208	20240419	152100	2716121860	15830	15830	15830	15830	0
209	20240419	152000	2716121860	15830	15830	15830	15830	0
210	20240419	151900	2716121860	15830	15810	15860	15810	587
211	20240419	151800	2706833410	15800	15820	15850	15800	467
212	20240419	151700	2699440320	15800	15820	15820	15800	161
213	20240419	151600	2696895810	15820	15810	15830	15800	433
214	20240419	151500	2690047100	15800	15800	15800	15800	115
215	20240419	151400	2688230100	15790	15790	15790	15790	31
216	20240419	151300	2687740610	15800	15800	15800	15790	876
217	20240419	151200	2673903080	15800	15810	15810	15800	280
218	20240419	151100	2669478270	15810	15820	15820	15810	252
219	20240419	151000	2665493000	15820	15820	15820	15820	182
220	20240419	150900	2662613760	15830	15830	15830	15830	22
221	20240419	150800	2662265500	15820	15820	15820	15820	164
222	20240419	150700	2659671020	15820	15820	15820	15820	1
223	20240419	150600	2659655200	15810	15810	15810	15810	0
224	20240419	150500	2659655200	15810	15800	15810	15800	295
225	20240419	150400	2654992130	15800	15820	15820	15800	598
226	20240419	150300	2645543710	15820	15830	15830	15810	352
227	20240419	150200	2639977340	15830	15830	15830	15830	5
228	20240419	150100	2639898190	15860	15860	15860	15860	72
229	20240419	150000	2638756270	15860	15860	15860	15860	1
230	20240419	145900	2638740410	15810	15810	15810	15810	50
231	20240419	145800	2637949910	15810	15820	15820	15810	40
232	20240419	145700	2637317340	15810	15810	15810	15810	0
233	20240419	145600	2637317340	15810	15810	15810	15810	0
234	20240419	145500	2637317340	15810	15810	15810	15810	0
235	20240419	145400	2637317340	15810	15810	15810	15810	245
236	20240419	145300	2633443890	15810	15820	15820	15810	1568
237	20240419	145200	2608651610	15810	15810	15810	15810	826
238	20240419	145100	2595592550	15810	15820	15820	15810	1415
239	20240419	145000	2573219130	15830	15870	15870	15830	1048
240	20240419	144900	2556618310	15870	15870	15870	15870	14
241	20240419	144800	2556396130	15880	15880	15880	15880	0
242	20240419	144700	2556396130	15880	15880	15880	15880	1
243	20240419	144600	2556380250	15880	15880	15880	15880	41
244	20240419	144500	2555729170	15880	15880	15880	15830	1202
245	20240419	144400	2536685960	15870	15880	15880	15870	8
246	20240419	144300	2536558970	15870	15870	15870	15870	22
247	20240419	144200	2536209830	15860	15850	15860	15850	54
248	20240419	144100	2535353660	15850	15850	15850	15850	4
249	20240419	144000	2535290260	15850	15860	15860	15850	351
250	20240419	143900	2529726900	15860	15860	15860	15860	439
251	20240419	143800	2522764360	15870	15870	15870	15870	5
252	20240419	143700	2522685010	15870	15870	15870	15870	28
253	20240419	143600	2522240650	15870	15860	15870	15860	70
254	20240419	143500	2521130250	15850	15850	15850	15850	0
255	20240419	143400	2521130250	15850	15880	15880	15850	287
256	20240419	143300	2516577050	15880	15880	15880	15880	10
257	20240419	143200	2516418250	15870	15860	15870	15860	64
258	20240419	143100	2515403010	15870	15870	15870	15870	20
259	20240419	143000	2515085610	15870	15870	15870	15870	23
260	20240419	142900	2514720600	15860	15870	15870	15860	62
261	20240419	142800	2513737020	15860	15860	15870	15860	129
262	20240419	142700	2511690880	15840	15840	15840	15840	0
263	20240419	142600	2511690880	15840	15830	15840	15830	623
264	20240419	142500	2501822840	15840	15850	15850	15840	105
265	20240419	142400	2500159610	15830	15830	15830	15830	293
266	20240419	142300	2495521420	15830	15830	15830	15830	20
267	20240419	142200	2495204820	15830	15830	15830	15830	31
268	20240419	142100	2494714090	15810	15830	15830	15810	1610
269	20240419	142000	2469245940	15830	15840	15840	15830	24
270	20240419	141900	2468865790	15840	15850	15850	15840	101
271	20240419	141800	2467265530	15880	15890	15890	15880	487
272	20240419	141700	2459531870	15890	15890	15890	15890	40
273	20240419	141600	2458896270	15880	15850	15880	15850	217
274	20240419	141500	2455451820	15850	15840	15850	15840	15
275	20240419	141400	2455214080	15840	15840	15840	15840	8
276	20240419	141300	2455087360	15840	15840	15840	15840	27
277	20240419	141200	2454659680	15840	15840	15840	15840	0
278	20240419	141100	2454659680	15840	15840	15840	15840	29
279	20240419	141000	2454200320	15830	15840	15840	15830	134
280	20240419	140900	2452078860	15830	15830	15830	15830	0
281	20240419	140800	2452078860	15830	15850	15850	15830	252
282	20240419	140700	2448088640	15850	15870	15870	15850	67
283	20240419	140600	2447026270	15870	15900	15900	15870	39
284	20240419	140500	2446407010	15900	15870	15900	15870	696
285	20240419	140400	2435347280	15870	15850	15870	15850	118
286	20240419	140300	2433475040	15850	15850	15850	15850	12
287	20240419	140200	2433284840	15880	15840	15880	15840	506
288	20240419	140100	2425260380	15840	15830	15840	15830	112
289	20240419	140000	2423487300	15830	15830	15830	15830	60
290	20240419	135900	2422537500	15840	15830	15840	15830	61
291	20240419	135800	2421571860	15830	15840	15840	15830	9
292	20240419	135700	2421429380	15840	15840	15840	15840	23
293	20240419	135600	2421065060	15840	15840	15840	15840	4
294	20240419	135500	2421001700	15840	15830	15840	15830	56
295	20240419	135400	2420115100	15830	15830	15840	15830	144
296	20240419	135300	2417834950	15830	15840	15840	15830	33
297	20240419	135200	2417312540	15840	15840	15840	15840	102
298	20240419	135100	2415696860	15840	15840	15840	15840	79
299	20240419	135000	2414445500	15840	15850	15850	15840	41
300	20240419	134900	2413796030	15840	15840	15840	15840	0
301	20240419	134800	2413796030	15840	15840	15840	15840	0
302	20240419	134700	2413796030	15840	15840	15840	15840	26
303	20240419	134600	2413384190	15850	15850	15850	15850	2
304	20240419	134500	2413352490	15850	15850	15850	15850	22
305	20240419	134400	2413003790	15850	15850	15850	15850	37
306	20240419	134300	2412417340	15860	15860	15860	15860	0
307	20240419	134200	2412417340	15860	15860	15860	15860	1
308	20240419	134100	2412401480	15860	15850	15860	15850	127
309	20240419	134000	2410388520	15860	15860	15860	15860	7
310	20240419	133900	2410277500	15820	15820	15820	15820	0
311	20240419	133800	2410277500	15820	15820	15820	15820	5
312	20240419	133700	2410198400	15820	15820	15860	15820	605
313	20240419	133600	2400626750	15850	15850	15850	15850	2
314	20240419	133500	2400595050	15850	15830	15850	15830	35
315	20240419	133400	2400040900	15830	15830	15830	15830	21
316	20240419	133300	2399708470	15830	15830	15830	15820	130
317	20240419	133200	2397650580	15830	15830	15830	15830	0
318	20240419	133100	2397650580	15830	15850	15850	15830	305
319	20240419	133000	2392821650	15850	15850	15850	15850	0
320	20240419	132900	2392821650	15850	15860	15860	15850	134
321	20240419	132800	2390697740	15860	15850	15860	15850	34
322	20240419	132700	2390158810	15860	15860	15860	15860	7
323	20240419	132600	2390047790	15850	15840	15850	15840	66
324	20240419	132500	2389001850	15840	15830	15840	15830	134
325	20240419	132400	2386880530	15860	15860	15860	15860	20
326	20240419	132300	2386563330	15860	15830	15860	15830	550
327	20240419	132200	2377855410	15830	15830	15840	15830	650
328	20240419	132100	2367559920	15830	15840	15840	15830	193
329	20240419	132000	2364503090	15840	15840	15840	15840	100
330	20240419	131900	2362919090	15840	15840	15840	15840	6
331	20240419	131800	2362824050	15830	15830	15830	15830	172
332	20240419	131700	2360101290	15830	15830	15830	15830	25
333	20240419	131600	2359705540	15820	15820	15820	15820	0
334	20240419	131500	2359705540	15820	15830	15830	15820	93
335	20240419	131400	2358233660	15830	15830	15830	15830	0
336	20240419	131300	2358233660	15830	15830	15830	15830	0
337	20240419	131200	2358233660	15830	15830	15830	15810	377
338	20240419	131100	2352268090	15850	15860	15860	15850	53
339	20240419	131000	2351427540	15860	15860	15860	15840	1844
340	20240419	130900	2322183020	15860	15860	15880	15860	2100
341	20240419	130800	2288873340	15860	15870	15870	15860	325
342	20240419	130700	2283716840	15860	15860	15860	15850	335
343	20240419	130600	2278403790	15860	15840	15860	15830	150
344	20240419	130500	2276026850	15840	15850	15850	15840	51
345	20240419	130400	2275218810	15840	15830	15840	15830	366
346	20240419	130300	2269421910	15830	15800	15830	15800	1289
347	20240419	130200	2249039410	15780	15780	15780	15780	33
348	20240419	130100	2248518670	15800	15790	15800	15780	52
349	20240419	130000	2247697470	15770	15770	15770	15770	13
350	20240419	125900	2247492460	15770	15800	15800	15770	46
351	20240419	125800	2246766880	15800	15800	15800	15800	9
352	20240419	125700	2246624680	15800	15800	15800	15800	138
353	20240419	125600	2244444280	15800	15800	15800	15800	68
354	20240419	125500	2243369880	15810	15800	15810	15800	198
355	20240419	125400	2240241180	15800	15790	15800	15790	240
356	20240419	125300	2236451530	15790	15790	15790	15740	97
357	20240419	125200	2234921700	15790	15740	15790	15740	178
358	20240419	125100	2232115070	15740	15730	15740	15730	24
359	20240419	125000	2231737540	15720	15690	15720	15680	1235
360	20240419	124900	2212355100	15680	15680	15680	15670	197
361	20240419	124800	2209266150	15670	15640	15670	15630	208
362	20240419	124700	2206010370	15600	15600	15600	15600	0
363	20240419	124600	2206010370	15600	15650	15650	15600	83
364	20240419	124500	2204714020	15650	15600	15650	15600	3
365	20240419	124400	2204667120	15650	15650	15650	15650	80
366	20240419	124300	2203415120	15590	15650	15650	15570	323
367	20240419	124200	2198375440	15650	15600	15650	15600	8579
368	20240419	124100	2064539190	15590	15620	15620	15590	1696
369	20240419	124000	2038076420	15620	15630	15630	15620	95
370	20240419	123900	2036591910	15630	15640	15640	15630	788
371	20240419	123800	2024274470	15640	15660	15660	15640	209
372	20240419	123700	2021004800	15660	15670	15670	15660	72
373	20240419	123600	2019877270	15670	15670	15670	15670	107
374	20240419	123500	2018200580	15670	15670	15670	15670	77
375	20240419	123400	2016993990	15670	15670	15670	15670	10
376	20240419	123300	2016837290	15650	15670	15670	15650	633
377	20240419	123200	2006918940	15640	15650	15650	15640	200
378	20240419	123100	2003790360	15630	15630	15630	15630	0
379	20240419	123000	2003790360	15630	15670	15670	15630	467
380	20240419	122900	1996473470	15670	15650	15670	15650	243
381	20240419	122800	1992668690	15660	15660	15660	15660	55
382	20240419	122700	1991807390	15620	15630	15630	15620	101
383	20240419	122600	1990229080	15620	15620	15620	15620	0
384	20240419	122500	1990229080	15620	15620	15620	15620	1
385	20240419	122400	1990213460	15620	15580	15620	15580	1171
386	20240419	122300	1971947850	15580	15600	15600	15580	372
387	20240419	122200	1966149280	15600	15600	15600	15600	592
388	20240419	122100	1956914080	15620	15620	15670	15610	312
389	20240419	122000	1952041710	15670	15670	15670	15670	10
390	20240419	121900	1951885010	15670	15670	15670	15670	0
391	20240419	121800	1951885010	15670	15660	15670	15660	19
392	20240419	121700	1951587380	15670	15600	15670	15600	146
393	20240419	121600	1949304890	15620	15620	15620	15620	0
394	20240419	121500	1949304890	15620	15630	15630	15620	44
395	20240419	121400	1948617570	15630	15670	15670	15630	31
396	20240419	121300	1948133000	15670	15670	15670	15670	1
397	20240419	121200	1948117330	15670	15590	15670	15590	71
398	20240419	121100	1947010360	15590	15620	15630	15590	1369
399	20240419	121000	1925656240	15620	15600	15620	15590	215
400	20240419	120900	1922302000	15600	15600	15600	15600	61
401	20240419	120800	1921350400	15590	15580	15590	15580	39
402	20240419	120700	1920742720	15570	15550	15570	15550	538
403	20240419	120600	1912370520	15550	15560	15560	15550	7
404	20240419	120500	1912261610	15560	15510	15560	15510	130
405	20240419	120400	1910240460	15540	15540	15540	15540	44
406	20240419	120300	1909556700	15540	15530	15540	15530	2
407	20240419	120200	1909525630	15530	15520	15530	15520	637
408	20240419	120100	1899639320	15500	15500	15500	15490	530
409	20240419	120000	1891424700	15500	15500	15500	15500	1
410	20240419	115900	1891409200	15480	15490	15490	15480	401
411	20240419	115800	1885199370	15490	15490	15500	15480	239
412	20240419	115700	1881499230	15490	15490	15490	15480	70
413	20240419	115600	1880414940	15490	15520	15520	15490	199
414	20240419	115500	1877329550	15520	15490	15520	15480	3184
415	20240419	115400	1827977660	15490	15480	15490	15480	102
416	20240419	115300	1826397890	15490	15490	15490	15480	268
417	20240419	115200	1822247610	15480	15510	15510	15480	2427
418	20240419	115100	1784639200	15520	15520	15520	15510	324
419	20240419	115000	1779613800	15530	15510	15530	15510	38
420	20240419	114900	1779023780	15520	15520	15520	15500	1298
421	20240419	114800	1758896370	15510	15520	15520	15510	22
422	20240419	114700	1758554940	15520	15520	15520	15510	128
423	20240419	114600	1756568390	15520	15510	15520	15510	532
424	20240419	114500	1748314990	15520	15510	15520	15510	520
425	20240419	114400	1740244610	15510	15520	15520	15500	115
426	20240419	114300	1738461790	15500	15510	15520	15500	1264
427	20240419	114200	1718866520	15520	15530	15530	15500	441
428	20240419	114100	1712027250	15510	15520	15520	15500	327
429	20240419	114000	1706955950	15520	15580	15580	15520	35
430	20240419	113900	1706410940	15510	15520	15520	15510	1301
431	20240419	113800	1686225040	15520	15600	15600	15520	1321
432	20240419	113700	1665686110	15560	15560	15560	15560	2
433	20240419	113600	1665654990	15560	15550	15620	15550	535
434	20240419	113500	1657318480	15550	15550	15580	15550	79
435	20240419	113400	1656090000	15550	15570	15570	15550	303
436	20240419	113300	1651374020	15570	15580	15580	15560	475
437	20240419	113200	1643976380	15580	15590	15590	15580	359
438	20240419	113100	1638382620	15590	15630	15630	15580	65
439	20240419	113000	1637369200	15570	15580	15620	15570	581
440	20240419	112900	1628320860	15580	15580	15580	15570	214
441	20240419	112800	1624987330	15620	15580	15620	15570	861
442	20240419	112700	1611556210	15580	15600	15630	15570	929
443	20240419	112600	1597074180	15580	15580	15600	15540	483
444	20240419	112500	1589546880	15580	15520	15580	15520	451
445	20240419	112400	1582534880	15570	15580	15580	15510	1381
446	20240419	112300	1561092470	15580	15520	15580	15510	1971
447	20240419	112200	1530496440	15520	15550	15560	15520	473
448	20240419	112100	1523140930	15570	15510	15570	15510	246
449	20240419	112000	1519313050	15510	15510	15570	15500	221
450	20240419	111900	1515885730	15510	15510	15570	15510	648
451	20240419	111800	1505831100	15600	15610	15630	15500	1608
452	20240419	111700	1480856580	15610	15630	15640	15610	297
453	20240419	111600	1476218080	15630	15610	15640	15610	441
454	20240419	111500	1469329710	15610	15710	15710	15500	3335
455	20240419	111400	1417317090	15710	15710	15780	15700	1164
456	20240419	111300	1399038170	15710	15750	15750	15700	1374
457	20240419	111200	1377457830	15750	15730	15750	15730	32
458	20240419	111100	1376953870	15710	15750	15750	15700	2458
459	20240419	111000	1338341450	15740	15760	15760	15730	858
460	20240419	110900	1324830450	15760	15760	15770	15750	677
461	20240419	110800	1314163550	15760	15790	15810	15760	1157
462	20240419	110700	1295915180	15790	15810	15810	15790	5023
463	20240419	110600	1216551950	15810	15810	15810	15810	11
464	20240419	110500	1216378040	15810	15810	15820	15810	717
465	20240419	110400	1205039340	15820	15810	15820	15810	531
466	20240419	110300	1196643700	15810	15800	15810	15800	720
467	20240419	110200	1185262950	15810	15820	15820	15800	2429
468	20240419	110100	1146863240	15810	15810	15810	15810	397
469	20240419	110000	1140586670	15810	15810	15820	15810	75
470	20240419	105900	1139400890	15810	15810	15860	15810	267
471	20240419	105800	1135176130	15820	15840	15860	15810	1235
472	20240419	105700	1115635160	15840	15860	15860	15840	392
473	20240419	105600	1109422960	15850	15860	15860	15850	614
474	20240419	105500	1099688440	15870	15870	15870	15860	210
475	20240419	105400	1096357740	15860	15870	15870	15860	96
476	20240419	105300	1094834630	15870	15880	15880	15870	201
477	20240419	105200	1091644510	15870	15870	15870	15860	134
478	20240419	105100	1089518830	15870	15870	15900	15870	203
479	20240419	105000	1086297100	15860	15900	15900	15850	74
480	20240419	104900	1085123910	15850	15850	15860	15850	342
481	20240419	104800	1079703110	15850	15860	15860	15850	1032
482	20240419	104700	1063345790	15850	15860	15860	15850	699
483	20240419	104600	1052266630	15860	15860	15860	15860	95
484	20240419	104500	1050759930	15850	15880	15880	15850	654
485	20240419	104400	1040383800	15880	15890	15890	15880	1199
486	20240419	104300	1021342570	15900	15900	15910	15900	2719
487	20240419	104200	978110390	15900	15910	15910	15900	995
488	20240419	104100	962287080	15910	15920	15920	15910	427
489	20240419	104000	955491620	15920	15930	15930	15920	195
490	20240419	103900	952386530	15930	15940	15940	15930	571
491	20240419	103800	943290160	15950	15950	15950	15940	174
492	20240419	103700	940516510	15940	15940	15940	15940	484
493	20240419	103600	932801550	15940	15950	15950	15940	885
494	20240419	103500	918686260	15950	15970	15970	15950	1076
495	20240419	103400	901510300	15970	15980	15980	15970	918
496	20240419	103300	886849430	15980	16000	16000	15980	5013
497	20240419	103200	806672080	16000	16020	16020	16000	1674
498	20240419	103100	779875460	16020	16010	16020	16010	545
499	20240419	103000	771149990	16010	16020	16020	16010	902
500	20240419	102900	756707720	16030	16030	16030	16030	28
501	20240419	102800	756258880	16030	16030	16030	16020	71
502	20240419	102700	755121020	16030	16020	16030	16020	39
503	20240419	102600	754495950	16020	16020	16020	16020	181
504	20240419	102500	751596330	16020	16020	16020	16020	265
505	20240419	102400	747351030	16020	16030	16040	16020	301
506	20240419	102300	742528330	16030	16030	16030	16030	15
507	20240419	102200	742287880	16000	16000	16010	16000	542
508	20240419	102100	733615780	16010	16020	16020	16010	952
509	20240419	102000	718373090	16020	16030	16030	16020	490
510	20240419	101900	710522640	16040	16060	16060	16030	565
511	20240419	101800	701462100	16060	16060	16060	16060	131
512	20240419	101700	699358240	16060	16060	16060	16050	5354
513	20240419	101600	613426280	16050	16060	16060	16050	520
514	20240419	101500	605075650	16060	16070	16070	16060	429
515	20240419	101400	598183720	16070	16070	16070	16070	850
516	20240419	101300	584524220	16080	16080	16080	16080	125
517	20240419	101200	582514220	16070	16080	16080	16070	1038
518	20240419	101100	565824970	16090	16090	16090	16090	4
519	20240419	101000	565760610	16090	16090	16090	16090	31
520	20240419	100900	565261820	16090	16090	16090	16090	80
521	20240419	100800	563974620	16080	16120	16120	16080	52
522	20240419	100700	563137950	16080	16080	16080	16080	0
523	20240419	100600	563137950	16080	16080	16080	16080	34
524	20240419	100500	562591230	16120	16120	16120	16120	20
525	20240419	100400	562268830	16080	16080	16080	16080	0
526	20240419	100300	562268830	16080	16080	16080	16080	74
527	20240419	100200	561078910	16070	16070	16070	16070	0
528	20240419	100100	561078910	16070	16070	16070	16070	0
529	20240419	100000	561078910	16070	16080	16080	16070	236
530	20240419	095900	557286260	16120	16120	16120	16120	28
531	20240419	095800	556834900	16130	16130	16130	16130	0
532	20240419	095700	556834900	16130	16080	16130	16080	51
533	20240419	095600	556013270	16080	16080	16080	16070	145
534	20240419	095500	553681940	16080	16090	16090	16080	3
535	20240419	095400	553633690	16080	16080	16080	16080	381
536	20240419	095300	547507210	16080	16050	16080	16050	371
537	20240419	095200	541547000	16050	16080	16080	16050	35
538	20240419	095100	540984530	16080	16080	16080	16080	43
539	20240419	095000	540293090	16080	16080	16080	16030	680
540	20240419	094900	529369580	16080	16080	16080	16080	0
541	20240419	094800	529369580	16080	16080	16080	16080	2
542	20240419	094700	529337420	16080	16110	16110	16080	313
543	20240419	094600	524299520	16110	16100	16120	16100	267
544	20240419	094500	519998970	16110	16110	16110	16110	8
545	20240419	094400	519870090	16120	16100	16120	16100	138
546	20240419	094300	517646150	16120	16120	16120	16120	10
547	20240419	094200	517484950	16110	16110	16110	16110	8
548	20240419	094100	517356070	16110	16110	16110	16100	406
549	20240419	094000	510816510	16100	16110	16110	16100	45
550	20240419	093900	510091910	16110	16110	16110	16110	13
551	20240419	093800	509882480	16110	16070	16110	16070	782
552	20240419	093700	497292040	16070	16070	16080	16060	55
553	20240419	093600	496408440	16080	16080	16080	16080	65
554	20240419	093500	495363240	16080	16050	16080	16000	22
555	20240419	093400	495011010	16050	16000	16050	16000	1470
556	20240419	093300	471482690	16000	16020	16020	16000	1215
557	20240419	093200	452039540	16020	16010	16020	16000	1105
558	20240419	093100	434348550	16010	16010	16020	16010	812
559	20240419	093000	421348180	16020	16020	16020	16010	165
560	20240419	092900	418705730	16020	16050	16050	16020	286
561	20240419	092800	414122480	16050	16070	16070	16020	777
562	20240419	092700	401661960	16060	16090	16090	16060	855
563	20240419	092600	387918610	16080	16120	16120	16080	6538
564	20240419	092500	282768060	16120	16120	16120	16120	14
565	20240419	092400	282542380	16120	16120	16120	16120	21
566	20240419	092300	282203860	16120	16110	16120	16090	801
567	20240419	092200	269308030	16110	16120	16120	16110	31
568	20240419	092100	268808610	16120	16090	16120	16090	291
569	20240419	092000	264124280	16090	16100	16100	16090	265
570	20240419	091900	259858100	16100	16090	16100	16090	203
571	20240419	091800	256589810	16090	16090	16090	16080	565
572	20240419	091700	247501390	16100	16100	16100	16090	155
573	20240419	091600	245007400	16100	16080	16140	16080	242
574	20240419	091500	241112640	16090	16100	16100	16090	455
575	20240419	091400	233789870	16100	16100	16110	16090	761
576	20240419	091300	221539220	16110	16150	16150	16100	1279
577	20240419	091200	200915870	16150	16120	16150	16100	1151
578	20240419	091100	182378460	16110	16150	16150	16110	1160
579	20240419	091000	163679640	16150	16160	16170	16150	1348
580	20240419	090900	141902780	16170	16200	16200	16160	626
581	20240419	090800	131775440	16190	16350	16350	16190	1061
582	20240419	090700	114580900	16350	16210	16350	16210	771
583	20240419	090600	102037670	16210	16270	16270	16210	192
584	20240419	090500	98925290	16210	16260	16270	16210	1415
585	20240419	090400	75946600	16290	16290	16290	16280	201
586	20240419	090300	72672400	16290	16250	16290	16200	958
587	20240419	090200	57142780	16260	16300	16300	16260	219
588	20240419	090100	53576360	16300	16330	16400	16300	683
589	20240419	090000	42433630	16410	16400	16430	16350	2589