KissMeData/099190/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	195200	2590366380	18830	18830	18830	18830	4001
3	20240418	195100	2590366380	18830	18830	18830	18830	0
4	20240418	195000	2590366380	18830	18830	18830	18830	0
5	20240418	194900	2590366380	18830	18830	18830	18830	0
6	20240418	194800	2590366380	18830	18830	18830	18830	0
7	20240418	194700	2590366380	18830	18830	18830	18830	0
8	20240418	194600	2590366380	18830	18830	18830	18830	0
9	20240418	194500	2590366380	18830	18830	18830	18830	0
10	20240418	194400	2590366380	18830	18830	18830	18830	0
11	20240418	194300	2590366380	18830	18830	18830	18830	0
12	20240418	194200	2590366380	18830	18830	18830	18830	0
13	20240418	194100	2590366380	18830	18830	18830	18830	0
14	20240418	194000	2590366380	18830	18830	18830	18830	0
15	20240418	193900	2590366380	18830	18830	18830	18830	0
16	20240418	193800	2590366380	18830	18830	18830	18830	0
17	20240418	193700	2590366380	18830	18830	18830	18830	0
18	20240418	193600	2590366380	18830	18830	18830	18830	0
19	20240418	193500	2590366380	18830	18830	18830	18830	0
20	20240418	193400	2590366380	18830	18830	18830	18830	0
21	20240418	193300	2590366380	18830	18830	18830	18830	0
22	20240418	193200	2590366380	18830	18830	18830	18830	0
23	20240418	193100	2590366380	18830	18830	18830	18830	0
24	20240418	193000	2590366380	18830	18830	18830	18830	0
25	20240418	192900	2590366380	18830	18830	18830	18830	0
26	20240418	192800	2590366380	18830	18830	18830	18830	0
27	20240418	192700	2590366380	18830	18830	18830	18830	0
28	20240418	192600	2590366380	18830	18830	18830	18830	0
29	20240418	192500	2590366380	18830	18830	18830	18830	0
30	20240418	192400	2590366380	18830	18830	18830	18830	0
31	20240418	192300	2590366380	18830	18830	18830	18830	0
32	20240418	192200	2590366380	18830	18830	18830	18830	4001
33	20240418	192100	2590366380	18830	18830	18830	18830	0
34	20240418	192000	2590366380	18830	18830	18830	18830	0
35	20240418	191900	2590366380	18830	18830	18830	18830	0
36	20240418	191800	2590366380	18830	18830	18830	18830	0
37	20240418	191700	2590366380	18830	18830	18830	18830	0
38	20240418	191600	2590366380	18830	18830	18830	18830	0
39	20240418	191500	2590366380	18830	18830	18830	18830	0
40	20240418	191400	2590366380	18830	18830	18830	18830	0
41	20240418	191300	2590366380	18830	18830	18830	18830	0
42	20240418	191200	2590366380	18830	18830	18830	18830	0
43	20240418	191100	2590366380	18830	18830	18830	18830	0
44	20240418	191000	2590366380	18830	18830	18830	18830	0
45	20240418	190900	2590366380	18830	18830	18830	18830	0
46	20240418	190800	2590366380	18830	18830	18830	18830	0
47	20240418	190700	2590366380	18830	18830	18830	18830	0
48	20240418	190600	2590366380	18830	18830	18830	18830	0
49	20240418	190500	2590366380	18830	18830	18830	18830	0
50	20240418	190400	2590366380	18830	18830	18830	18830	0
51	20240418	190300	2590366380	18830	18830	18830	18830	0
52	20240418	190200	2590366380	18830	18830	18830	18830	0
53	20240418	190100	2590366380	18830	18830	18830	18830	0
54	20240418	190000	2590366380	18830	18830	18830	18830	0
55	20240418	185900	2590366380	18830	18830	18830	18830	0
56	20240418	185800	2590366380	18830	18830	18830	18830	0
57	20240418	185700	2590366380	18830	18830	18830	18830	0
58	20240418	185600	2590366380	18830	18830	18830	18830	0
59	20240418	185500	2590366380	18830	18830	18830	18830	0
60	20240418	185400	2590366380	18830	18830	18830	18830	0
61	20240418	185300	2590366380	18830	18830	18830	18830	0
62	20240418	185200	2590366380	18830	18830	18830	18830	4001
63	20240418	185100	2590366380	18830	18830	18830	18830	0
64	20240418	185000	2590366380	18830	18830	18830	18830	0
65	20240418	184900	2590366380	18830	18830	18830	18830	0
66	20240418	184800	2590366380	18830	18830	18830	18830	0
67	20240418	184700	2590366380	18830	18830	18830	18830	0
68	20240418	184600	2590366380	18830	18830	18830	18830	0
69	20240418	184500	2590366380	18830	18830	18830	18830	0
70	20240418	184400	2590366380	18830	18830	18830	18830	0
71	20240418	184300	2590366380	18830	18830	18830	18830	0
72	20240418	184200	2590366380	18830	18830	18830	18830	0
73	20240418	184100	2590366380	18830	18830	18830	18830	0
74	20240418	184000	2590366380	18830	18830	18830	18830	0
75	20240418	183900	2590366380	18830	18830	18830	18830	0
76	20240418	183800	2590366380	18830	18830	18830	18830	0
77	20240418	183700	2590366380	18830	18830	18830	18830	0
78	20240418	183600	2590366380	18830	18830	18830	18830	0
79	20240418	183500	2590366380	18830	18830	18830	18830	0
80	20240418	183400	2590366380	18830	18830	18830	18830	0
81	20240418	183300	2590366380	18830	18830	18830	18830	0
82	20240418	183200	2590366380	18830	18830	18830	18830	0
83	20240418	183100	2590366380	18830	18830	18830	18830	0
84	20240418	183000	2590366380	18830	18830	18830	18830	0
85	20240418	182900	2590366380	18830	18830	18830	18830	0
86	20240418	182800	2590366380	18830	18830	18830	18830	0
87	20240418	182700	2590366380	18830	18830	18830	18830	0
88	20240418	182600	2590366380	18830	18830	18830	18830	0
89	20240418	182500	2590366380	18830	18830	18830	18830	0
90	20240418	182400	2590366380	18830	18830	18830	18830	0
91	20240418	182300	2590366380	18830	18830	18830	18830	0
92	20240418	182200	2590366380	18830	18830	18830	18830	4001
93	20240418	182100	2590366380	18830	18830	18830	18830	0
94	20240418	182000	2590366380	18830	18830	18830	18830	0
95	20240418	181900	2590366380	18830	18830	18830	18830	0
96	20240418	181800	2590366380	18830	18830	18830	18830	0
97	20240418	181700	2590366380	18830	18830	18830	18830	0
98	20240418	181600	2590366380	18830	18830	18830	18830	0
99	20240418	181500	2590366380	18830	18830	18830	18830	0
100	20240418	181400	2590366380	18830	18830	18830	18830	0
101	20240418	181300	2590366380	18830	18830	18830	18830	0
102	20240418	181200	2590366380	18830	18830	18830	18830	0
103	20240418	181100	2590366380	18830	18830	18830	18830	0
104	20240418	181000	2590366380	18830	18830	18830	18830	0
105	20240418	180900	2590366380	18830	18830	18830	18830	0
106	20240418	180800	2590366380	18830	18830	18830	18830	0
107	20240418	180700	2590366380	18830	18830	18830	18830	0
108	20240418	180600	2590366380	18830	18830	18830	18830	0
109	20240418	180500	2590366380	18830	18830	18830	18830	0
110	20240418	180400	2590366380	18830	18830	18830	18830	0
111	20240418	180300	2590366380	18830	18830	18830	18830	0
112	20240418	180200	2590366380	18830	18830	18830	18830	0
113	20240418	180100	2590366380	18830	18830	18830	18830	0
114	20240418	180000	2590366380	18830	18830	18830	18830	0
115	20240418	175900	2590366380	18830	18830	18830	18830	0
116	20240418	175800	2590366380	18830	18830	18830	18830	0
117	20240418	175700	2590366380	18830	18830	18830	18830	0
118	20240418	175600	2590366380	18830	18830	18830	18830	0
119	20240418	175500	2590366380	18830	18830	18830	18830	0
120	20240418	175400	2590366380	18830	18830	18830	18830	0
121	20240418	175300	2590366380	18830	18830	18830	18830	0
122	20240418	175200	2590366380	18830	18830	18830	18830	4001
123	20240418	175100	2590366380	18830	18830	18830	18830	0
124	20240418	175000	2590366380	18830	18830	18830	18830	0
125	20240418	174900	2590366380	18830	18830	18830	18830	0
126	20240418	174800	2590366380	18830	18830	18830	18830	0
127	20240418	174700	2590366380	18830	18830	18830	18830	0
128	20240418	174600	2590366380	18830	18830	18830	18830	0
129	20240418	174500	2590366380	18830	18830	18830	18830	0
130	20240418	174400	2590366380	18830	18830	18830	18830	0
131	20240418	174300	2590366380	18830	18830	18830	18830	0
132	20240418	174200	2590366380	18830	18830	18830	18830	0
133	20240418	174100	2590366380	18830	18830	18830	18830	0
134	20240418	174000	2590366380	18830	18830	18830	18830	0
135	20240418	173900	2590366380	18830	18830	18830	18830	0
136	20240418	173800	2590366380	18830	18830	18830	18830	0
137	20240418	173700	2590366380	18830	18830	18830	18830	0
138	20240418	173600	2590366380	18830	18830	18830	18830	0
139	20240418	173500	2590366380	18830	18830	18830	18830	0
140	20240418	173400	2590366380	18830	18830	18830	18830	0
141	20240418	173300	2590366380	18830	18830	18830	18830	0
142	20240418	173200	2590366380	18830	18830	18830	18830	0
143	20240418	173100	2590366380	18830	18830	18830	18830	0
144	20240418	173000	2590366380	18830	18830	18830	18830	0
145	20240418	172900	2590366380	18830	18830	18830	18830	0
146	20240418	172800	2590366380	18830	18830	18830	18830	0
147	20240418	172700	2590366380	18830	18830	18830	18830	0
148	20240418	172600	2590366380	18830	18830	18830	18830	0
149	20240418	172500	2590366380	18830	18830	18830	18830	0
150	20240418	172400	2590366380	18830	18830	18830	18830	0
151	20240418	172300	2590366380	18830	18830	18830	18830	0
152	20240418	172200	2590366380	18830	18830	18830	18830	4001
153	20240418	172100	2590366380	18830	18830	18830	18830	0
154	20240418	172000	2590366380	18830	18830	18830	18830	0
155	20240418	171900	2590366380	18830	18830	18830	18830	0
156	20240418	171800	2590366380	18830	18830	18830	18830	0
157	20240418	171700	2590366380	18830	18830	18830	18830	0
158	20240418	171600	2590366380	18830	18830	18830	18830	0
159	20240418	171500	2590366380	18830	18830	18830	18830	0
160	20240418	171400	2590366380	18830	18830	18830	18830	0
161	20240418	171300	2590366380	18830	18830	18830	18830	0
162	20240418	171200	2590366380	18830	18830	18830	18830	0
163	20240418	171100	2590366380	18830	18830	18830	18830	0
164	20240418	171000	2590366380	18830	18830	18830	18830	0
165	20240418	170900	2590366380	18830	18830	18830	18830	0
166	20240418	170800	2590366380	18830	18830	18830	18830	0
167	20240418	170700	2590366380	18830	18830	18830	18830	0
168	20240418	170600	2590366380	18830	18830	18830	18830	0
169	20240418	170500	2590366380	18830	18830	18830	18830	0
170	20240418	170400	2590366380	18830	18830	18830	18830	0
171	20240418	170300	2590366380	18830	18830	18830	18830	0
172	20240418	170200	2590366380	18830	18830	18830	18830	0
173	20240418	170100	2590366380	18830	18830	18830	18830	0
174	20240418	170000	2590366380	18830	18830	18830	18830	0
175	20240418	165900	2590366380	18830	18830	18830	18830	0
176	20240418	165800	2590366380	18830	18830	18830	18830	0
177	20240418	165700	2590366380	18830	18830	18830	18830	0
178	20240418	165600	2590366380	18830	18830	18830	18830	0
179	20240418	165500	2590366380	18830	18830	18830	18830	0
180	20240418	165400	2590366380	18830	18830	18830	18830	0
181	20240418	165300	2590366380	18830	18830	18830	18830	0
182	20240418	165200	2590366380	18830	18830	18830	18830	4001
183	20240418	165100	2590366380	18830	18830	18830	18830	0
184	20240418	165000	2590366380	18830	18830	18830	18830	0
185	20240418	164900	2590366380	18830	18830	18830	18830	0
186	20240418	164800	2590366380	18830	18830	18830	18830	0
187	20240418	164700	2590366380	18830	18830	18830	18830	0
188	20240418	164600	2590366380	18830	18830	18830	18830	0
189	20240418	164500	2590366380	18830	18830	18830	18830	0
190	20240418	164400	2590366380	18830	18830	18830	18830	0
191	20240418	164300	2590366380	18830	18830	18830	18830	0
192	20240418	164200	2590366380	18830	18830	18830	18830	0
193	20240418	164100	2590366380	18830	18830	18830	18830	0
194	20240418	164000	2590366380	18830	18830	18830	18830	0
195	20240418	163900	2590366380	18830	18830	18830	18830	0
196	20240418	163800	2590366380	18830	18830	18830	18830	0
197	20240418	163700	2590366380	18830	18830	18830	18830	0
198	20240418	163600	2590366380	18830	18830	18830	18830	0
199	20240418	163500	2590366380	18830	18830	18830	18830	0
200	20240418	163400	2590366380	18830	18830	18830	18830	0
201	20240418	163300	2590366380	18830	18830	18830	18830	0
202	20240418	163200	2590366380	18830	18830	18830	18830	0
203	20240418	163100	2590366380	18830	18830	18830	18830	0
204	20240418	163000	2590366380	18830	18830	18830	18830	0
205	20240418	162900	2590366380	18830	18830	18830	18830	0
206	20240418	162800	2590366380	18830	18830	18830	18830	0
207	20240418	162700	2590366380	18830	18830	18830	18830	0
208	20240418	162600	2590366380	18830	18830	18830	18830	0
209	20240418	162500	2590366380	18830	18830	18830	18830	0
210	20240418	162400	2590366380	18830	18830	18830	18830	0
211	20240418	162300	2590366380	18830	18830	18830	18830	0
212	20240418	162200	2590366380	18830	18830	18830	18830	4001
213	20240418	162100	2590366380	18830	18830	18830	18830	0
214	20240418	162000	2590366380	18830	18830	18830	18830	0
215	20240418	161900	2590366380	18830	18830	18830	18830	0
216	20240418	161800	2590366380	18830	18830	18830	18830	0
217	20240418	161700	2590366380	18830	18830	18830	18830	0
218	20240418	161600	2590366380	18830	18830	18830	18830	0
219	20240418	161500	2590366380	18830	18830	18830	18830	0
220	20240418	161400	2590366380	18830	18830	18830	18830	0
221	20240418	161300	2590366380	18830	18830	18830	18830	0
222	20240418	161200	2590366380	18830	18830	18830	18830	0
223	20240418	161100	2590366380	18830	18830	18830	18830	0
224	20240418	161000	2590366380	18830	18830	18830	18830	0
225	20240418	160900	2590366380	18830	18830	18830	18830	0
226	20240418	160800	2590366380	18830	18830	18830	18830	0
227	20240418	160700	2590366380	18830	18830	18830	18830	0
228	20240418	160600	2590366380	18830	18830	18830	18830	0
229	20240418	160500	2590366380	18830	18830	18830	18830	0
230	20240418	160400	2590366380	18830	18830	18830	18830	0
231	20240418	160300	2590366380	18830	18830	18830	18830	0
232	20240418	160200	2590366380	18830	18830	18830	18830	0
233	20240418	160100	2590366380	18830	18830	18830	18830	0
234	20240418	160000	2590366380	18830	18830	18830	18830	0
235	20240418	155900	2590366380	18830	18830	18830	18830	0
236	20240418	155800	2590366380	18830	18830	18830	18830	0
237	20240418	155700	2590366380	18830	18830	18830	18830	0
238	20240418	155600	2590366380	18830	18830	18830	18830	0
239	20240418	155500	2590366380	18830	18830	18830	18830	0
240	20240418	155400	2590366380	18830	18830	18830	18830	0
241	20240418	155300	2590366380	18830	18830	18830	18830	0
242	20240418	155200	2590366380	18830	18830	18830	18830	4001
243	20240418	155100	2590366380	18830	18830	18830	18830	0
244	20240418	155000	2590366380	18830	18830	18830	18830	0
245	20240418	154900	2590366380	18830	18830	18830	18830	0
246	20240418	154800	2590366380	18830	18830	18830	18830	0
247	20240418	154700	2590366380	18830	18830	18830	18830	0
248	20240418	154600	2590366380	18830	18830	18830	18830	0
249	20240418	154500	2590366380	18830	18830	18830	18830	0
250	20240418	154400	2590366380	18830	18830	18830	18830	0
251	20240418	154300	2590366380	18830	18830	18830	18830	0
252	20240418	154200	2590366380	18830	18830	18830	18830	0
253	20240418	154100	2590366380	18830	18830	18830	18830	0
254	20240418	154000	2590366380	18830	18830	18830	18830	0
255	20240418	153900	2590366380	18830	18830	18830	18830	0
256	20240418	153800	2590366380	18830	18830	18830	18830	0
257	20240418	153700	2590366380	18830	18830	18830	18830	0
258	20240418	153600	2590366380	18830	18830	18830	18830	0
259	20240418	153500	2590366380	18830	18830	18830	18830	0
260	20240418	153400	2590366380	18830	18830	18830	18830	0
261	20240418	153300	2590366380	18830	18830	18830	18830	0
262	20240418	153200	2590366380	18830	18830	18830	18830	0
263	20240418	153100	2590366380	18830	18830	18830	18830	0
264	20240418	153000	2590366380	18830	18830	18830	18830	4001
265	20240418	152900	2515027550	18730	18730	18730	18730	0
266	20240418	152800	2515027550	18730	18730	18730	18730	0
267	20240418	152700	2515027550	18730	18730	18730	18730	0
268	20240418	152600	2515027550	18730	18730	18730	18730	0
269	20240418	152500	2515027550	18730	18730	18730	18730	0
270	20240418	152400	2515027550	18730	18730	18730	18730	0
271	20240418	152300	2515027550	18730	18730	18730	18730	0
272	20240418	152200	2515027550	18730	18730	18730	18730	0
273	20240418	152100	2515027550	18730	18730	18730	18730	0
274	20240418	152000	2515027550	18730	18730	18730	18730	0
275	20240418	151900	2515027550	18730	18740	18740	18730	96
276	20240418	151800	2513228530	18790	18790	18790	18780	121
277	20240418	151700	2510954970	18790	18800	18800	18790	36
278	20240418	151600	2510278300	18790	18780	18790	18780	773
279	20240418	151500	2495755590	18790	18780	18790	18780	672
280	20240418	151400	2483135390	18800	18780	18800	18780	90
281	20240418	151300	2481444170	18790	18780	18790	18780	433
282	20240418	151200	2473310260	18780	18750	18780	18740	29
283	20240418	151100	2472766440	18790	18740	18790	18740	122
284	20240418	151000	2470474420	18770	18720	18770	18720	333
285	20240418	150900	2464238890	18730	18720	18740	18720	173
286	20240418	150800	2460999900	18740	18750	18780	18710	636
287	20240418	150700	2449074560	18750	18700	18750	18700	375
288	20240418	150600	2442056360	18720	18660	18720	18660	953
289	20240418	150500	2424241690	18700	18660	18700	18660	435
290	20240418	150400	2416121230	18700	18670	18700	18650	311
291	20240418	150300	2410315460	18670	18690	18710	18640	238
292	20240418	150200	2405869100	18690	18630	18690	18630	523
293	20240418	150100	2396113450	18620	18670	18670	18620	455
294	20240418	150000	2387629970	18630	18650	18670	18630	406
295	20240418	145900	2380060060	18650	18670	18680	18650	284
296	20240418	145800	2374759440	18670	18640	18670	18640	400
297	20240418	145700	2367297710	18640	18650	18670	18640	380
298	20240418	145600	2360212570	18640	18630	18640	18630	298
299	20240418	145500	2354658720	18630	18650	18710	18630	1947
300	20240418	145400	2318264950	18650	18640	18650	18630	371
301	20240418	145300	2311351760	18630	18650	18650	18630	283
302	20240418	145200	2306078710	18640	18610	18660	18610	432
303	20240418	145100	2298028760	18610	18620	18640	18610	419
304	20240418	145000	2290226160	18630	18630	18640	18630	296
305	20240418	144900	2284711540	18630	18620	18650	18620	325
306	20240418	144800	2278658030	18620	18630	18660	18620	476
307	20240418	144700	2269788040	18630	18610	18640	18610	393
308	20240418	144600	2262467870	18630	18620	18640	18610	423
309	20240418	144500	2254592180	18620	18610	18620	18610	388
310	20240418	144400	2247369700	18600	18600	18640	18600	315
311	20240418	144300	2241510180	18600	18620	18620	18600	305
312	20240418	144200	2235834550	18610	18610	18610	18600	425
313	20240418	144100	2227927440	18620	18640	18640	18610	271
314	20240418	144000	2222881340	18640	18620	18640	18610	425
315	20240418	143900	2214967580	18620	18620	18640	18620	319
316	20240418	143800	2209027470	18620	18630	18630	18620	414
317	20240418	143700	2201316050	18630	18640	18640	18610	321
318	20240418	143600	2195337230	18630	18600	18630	18600	1150
319	20240418	143500	2173920710	18600	18610	18610	18600	393
320	20240418	143400	2166610690	18600	18610	18610	18600	363
321	20240418	143300	2159858300	18600	18610	18620	18600	473
322	20240418	143200	2151059320	18610	18640	18640	18610	535
323	20240418	143100	2141098950	18640	18640	18640	18640	319
324	20240418	143000	2135152790	18640	18630	18650	18630	477
325	20240418	142900	2126263220	18620	18590	18620	18590	535
326	20240418	142800	2116309070	18590	18600	18610	18590	342
327	20240418	142700	2109948370	18600	18610	18610	18600	564
328	20240418	142600	2099454680	18610	18620	18630	18610	360
329	20240418	142500	2092752220	18620	18650	18650	18620	594
330	20240418	142400	2081680750	18650	18680	18680	18650	1309
331	20240418	142300	2057234060	18680	18700	18700	18680	707
332	20240418	142200	2044020910	18700	18690	18700	18690	345
333	20240418	142100	2037571390	18700	18690	18700	18690	226
334	20240418	142000	2033347380	18690	18690	18700	18690	91
335	20240418	141900	2031646440	18700	18700	18700	18700	402
336	20240418	141800	2024129040	18700	18700	18710	18700	138
337	20240418	141700	2021548300	18700	18700	18700	18700	85
338	20240418	141600	2019958800	18700	18710	18710	18700	32
339	20240418	141500	2019360140	18740	18740	18740	18740	1
340	20240418	141400	2019341400	18740	18740	18740	18740	20
341	20240418	141300	2018966600	18760	18710	18760	18700	73
342	20240418	141200	2017600550	18710	18720	18730	18710	1097
343	20240418	141100	1997066460	18720	18730	18730	18720	21
344	20240418	141000	1996673220	18720	18740	18740	18720	74
345	20240418	140900	1995287260	18730	18730	18740	18730	78
346	20240418	140800	1993826240	18740	18730	18740	18720	63
347	20240418	140700	1992646440	18730	18730	18730	18720	103
348	20240418	140600	1990717400	18730	18730	18740	18730	37
349	20240418	140500	1990024250	18730	18720	18730	18720	79
350	20240418	140400	1988545260	18720	18730	18730	18720	117
351	20240418	140300	1986353960	18740	18720	18740	18720	88
352	20240418	140200	1984705690	18720	18720	18720	18720	76
353	20240418	140100	1983282970	18730	18720	18730	18720	53
354	20240418	140000	1982290570	18720	18730	18730	18720	98
355	20240418	135900	1980455600	18730	18730	18730	18720	172
356	20240418	135800	1977235460	18730	18730	18740	18730	76
357	20240418	135700	1975811840	18730	18730	18740	18730	100
358	20240418	135600	1973938600	18730	18730	18740	18730	37
359	20240418	135500	1973245460	18730	18730	18730	18720	105
360	20240418	135400	1971278900	18730	18730	18730	18720	51
361	20240418	135300	1970323760	18730	18730	18730	18730	32
362	20240418	135200	1969724400	18720	18700	18720	18690	144
363	20240418	135100	1967030470	18710	18700	18710	18700	316
364	20240418	135000	1961120600	18700	18700	18710	18700	524
365	20240418	134900	1951321770	18700	18710	18710	18700	8
366	20240418	134800	1951172100	18710	18710	18710	18710	52
367	20240418	134700	1950199180	18720	18720	18720	18710	124
368	20240418	134600	1947877960	18730	18730	18730	18730	5
369	20240418	134500	1947784310	18750	18700	18750	18700	1711
370	20240418	134400	1915708230	18700	18700	18710	18700	76
371	20240418	134300	1914286790	18710	18710	18710	18700	24
372	20240418	134200	1913837810	18700	18700	18700	18700	40
373	20240418	134100	1913089810	18700	18730	18730	18700	3697
374	20240418	134000	1843938250	18730	18720	18730	18720	28
375	20240418	133900	1843414020	18720	18760	18760	18720	39
376	20240418	133800	1842682980	18770	18740	18770	18720	63
377	20240418	133700	1841502200	18740	18740	18740	18740	12
378	20240418	133600	1841277320	18740	18730	18780	18730	176
379	20240418	133500	1837975650	18730	18740	18740	18730	30
380	20240418	133400	1837413630	18780	18730	18780	18730	177
381	20240418	133300	1834093790	18720	18720	18730	18720	28
382	20240418	133200	1833569610	18720	18730	18730	18720	92
383	20240418	133100	1831847090	18730	18730	18730	18720	76
384	20240418	133000	1830423740	18730	18730	18730	18730	38
385	20240418	132900	1829712000	18720	18730	18740	18720	116
386	20240418	132800	1827539250	18730	18730	18730	18730	33
387	20240418	132700	1826921160	18730	18740	18740	18730	81
388	20240418	132600	1825403980	18740	18730	18740	18730	80
389	20240418	132500	1823905510	18730	18730	18730	18730	17
390	20240418	132400	1823587100	18730	18730	18740	18730	118
391	20240418	132300	1821376820	18730	18730	18730	18730	15
392	20240418	132200	1821095870	18730	18740	18740	18730	120
393	20240418	132100	1818848080	18740	18740	18740	18740	21
394	20240418	132000	1818454540	18740	18730	18740	18730	67
395	20240418	131900	1817199320	18740	18750	18750	18740	1116
396	20240418	131800	1796274810	18740	18750	18750	18740	37
397	20240418	131700	1795581340	18750	18740	18750	18740	99
398	20240418	131600	1793725190	18730	18730	18730	18730	98
399	20240418	131500	1791889650	18740	18740	18740	18730	68
400	20240418	131400	1790615530	18740	18720	18740	18720	311
401	20240418	131300	1784792080	18710	18710	18720	18710	82
402	20240418	131200	1783257850	18720	18710	18720	18710	52
403	20240418	131100	1782284780	18720	18710	18720	18710	73
404	20240418	131000	1780918930	18710	18720	18720	18710	116
405	20240418	130900	1778747550	18720	18710	18720	18710	95
406	20240418	130800	1776969900	18710	18710	18720	18710	199
407	20240418	130700	1773246500	18710	18710	18720	18710	55
408	20240418	130600	1772217220	18720	18720	18720	18720	61
409	20240418	130500	1771075300	18720	18710	18720	18710	64
410	20240418	130400	1769877410	18720	18710	18720	18710	228
411	20240418	130300	1765609410	18710	18710	18720	18710	91
412	20240418	130200	1763906790	18720	18710	18720	18710	56
413	20240418	130100	1762858890	18720	18710	18720	18710	96
414	20240418	130000	1761062720	18710	18700	18720	18700	85
415	20240418	125900	1759472680	18700	18710	18710	18700	598
416	20240418	125800	1748288830	18710	18710	18710	18710	177
417	20240418	125700	1744977160	18720	18710	18720	18710	127
418	20240418	125600	1742600870	18710	18710	18720	18700	109
419	20240418	125500	1740561540	18710	18710	18710	18700	77
420	20240418	125400	1739120880	18710	18710	18710	18710	99
421	20240418	125300	1737268590	18710	18710	18710	18710	79
422	20240418	125200	1735790500	18710	18700	18710	18700	43
423	20240418	125100	1734986330	18700	18720	18720	18700	273
424	20240418	125000	1729878450	18720	18720	18720	18710	573
425	20240418	124900	1719154720	18720	18730	18730	18720	20
426	20240418	124800	1718780310	18720	18720	18720	18720	97
427	20240418	124700	1716964470	18730	18720	18730	18720	43
428	20240418	124600	1716159340	18730	18710	18730	18710	83
429	20240418	124500	1714605680	18720	18710	18720	18710	118
430	20240418	124400	1712397390	18710	18720	18720	18710	44
431	20240418	124300	1711574100	18710	18720	18720	18710	87
432	20240418	124200	1709946260	18720	18710	18720	18710	33
433	20240418	124100	1709328710	18710	18720	18720	18710	1375
434	20240418	124000	1683602340	18720	18710	18720	18710	88
435	20240418	123900	1681955720	18720	18710	18720	18710	80
436	20240418	123800	1680458360	18710	18710	18720	18710	99
437	20240418	123700	1678605910	18710	18720	18720	18710	49
438	20240418	123600	1677688870	18720	18710	18720	18710	90
439	20240418	123500	1676004430	18720	18710	18720	18710	101
440	20240418	123400	1674114590	18710	18720	18720	18710	23
441	20240418	123300	1673684250	18710	18710	18710	18700	386
442	20240418	123200	1666462450	18700	18710	18710	18700	404
443	20240418	123100	1658907280	18730	18720	18740	18720	239
444	20240418	123000	1654430920	18730	18730	18730	18720	61
445	20240418	122900	1653288750	18730	18730	18730	18730	136
446	20240418	122800	1650741470	18730	18720	18730	18720	73
447	20240418	122700	1649374340	18710	18710	18710	18710	97
448	20240418	122600	1647559470	18710	18750	18750	18700	1716
449	20240418	122500	1615422140	18760	18750	18760	18750	71
450	20240418	122400	1614090750	18760	18750	18760	18750	16
451	20240418	122300	1613790740	18750	18760	18760	18750	26
452	20240418	122200	1613303080	18760	18750	18760	18750	87
453	20240418	122100	1611671530	18750	18750	18750	18750	22
454	20240418	122000	1611259030	18750	18750	18750	18750	112
455	20240418	121900	1609159030	18750	18750	18750	18750	5
456	20240418	121800	1609065280	18750	18730	18760	18730	376
457	20240418	121700	1602016780	18730	18730	18730	18730	7
458	20240418	121600	1601885670	18720	18710	18730	18710	72
459	20240418	121500	1600537500	18710	18720	18720	18710	102
460	20240418	121400	1598628930	18730	18730	18730	18730	4
461	20240418	121300	1598554010	18730	18730	18730	18730	12
462	20240418	121200	1598329250	18710	18750	18750	18710	1778
463	20240418	121100	1565039860	18750	18750	18750	18750	16
464	20240418	121000	1564739860	18750	18760	18760	18750	62
465	20240418	120900	1563577340	18760	18750	18760	18750	56
466	20240418	120800	1562527330	18750	18760	18760	18750	34
467	20240418	120700	1561889670	18740	18740	18740	18740	55
468	20240418	120600	1560858970	18740	18740	18740	18730	21
469	20240418	120500	1560465440	18740	18740	18740	18730	138
470	20240418	120400	1557880270	18770	18730	18770	18730	16
471	20240418	120300	1557580550	18730	18750	18750	18730	101
472	20240418	120200	1555687710	18750	18770	18770	18740	667
473	20240418	120100	1543170430	18770	18740	18770	18740	200
474	20240418	120000	1539421030	18730	18730	18730	18730	73
475	20240418	115900	1538053740	18730	18740	18740	18730	67
476	20240418	115800	1536798800	18740	18730	18740	18720	113
477	20240418	115700	1534682710	18720	18730	18730	18720	133
478	20240418	115600	1532192730	18740	18730	18740	18730	99
479	20240418	115500	1530338320	18730	18730	18740	18730	482
480	20240418	115400	1521310410	18740	18750	18750	18730	1189
481	20240418	115300	1499029570	18760	18760	18760	18760	2
482	20240418	115200	1498992050	18760	18760	18770	18750	1118
483	20240418	115100	1478023610	18760	18770	18770	18760	114
484	20240418	115000	1475884830	18780	18780	18780	18770	1053
485	20240418	114900	1456116590	18790	18780	18790	18780	22
486	20240418	114800	1455703290	18790	18780	18790	18780	69
487	20240418	114700	1454407240	18780	18780	18790	18780	72
488	20240418	114600	1453054970	18790	18790	18790	18790	14
489	20240418	114500	1452791910	18790	18800	18800	18790	19
490	20240418	114400	1452434850	18800	18780	18800	18780	209
491	20240418	114300	1448507600	18780	18780	18780	18780	265
492	20240418	114200	1443530900	18780	18780	18780	18780	58
493	20240418	114100	1442441660	18790	18790	18790	18790	179
494	20240418	114000	1439078250	18790	18790	18800	18790	121
495	20240418	113900	1436804180	18800	18800	18800	18800	14
496	20240418	113800	1436540980	18810	18790	18810	18790	89
497	20240418	113700	1434868070	18800	18810	18810	18800	133
498	20240418	113600	1432367660	18810	18800	18810	18800	84
499	20240418	113500	1430788340	18810	18790	18810	18790	47
500	20240418	113400	1429905100	18790	18800	18800	18790	20
501	20240418	113300	1429529280	18800	18800	18800	18800	12
502	20240418	113200	1429303680	18790	18790	18790	18780	432
503	20240418	113100	1421188020	18790	18790	18790	18790	38
504	20240418	113000	1420474000	18790	18790	18790	18790	20
505	20240418	112900	1420098200	18790	18780	18790	18780	71
506	20240418	112800	1418764680	18790	18780	18790	18780	324
507	20240418	112700	1412679900	18790	18800	18800	18790	42
508	20240418	112600	1411890560	18800	18790	18800	18790	62
509	20240418	112500	1410725530	18790	18800	18800	18790	83
510	20240418	112400	1409165940	18790	18790	18800	18780	91
511	20240418	112300	1407455910	18800	18800	18800	18800	16
512	20240418	112200	1407155110	18810	18810	18810	18810	15
513	20240418	112100	1406872960	18810	18790	18810	18790	93
514	20240418	112000	1405125110	18800	18800	18800	18800	2
515	20240418	111900	1405087510	18800	18800	18800	18800	60
516	20240418	111800	1403959510	18800	18780	18810	18780	195
517	20240418	111700	1400294330	18770	18780	18780	18770	104
518	20240418	111600	1398341780	18770	18780	18780	18770	90
519	20240418	111500	1396652470	18770	18780	18780	18770	11
520	20240418	111400	1396445980	18780	18780	18780	18770	174
521	20240418	111300	1393178840	18780	18780	18780	18780	38
522	20240418	111200	1392465200	18790	18790	18790	18780	85
523	20240418	111100	1390868750	18810	18810	18810	18810	10
524	20240418	111000	1390680650	18800	18790	18800	18790	1958
525	20240418	110900	1353873350	18780	18780	18780	18780	57
526	20240418	110800	1352802890	18780	18780	18780	18770	206
527	20240418	110700	1348934940	18780	18780	18780	18780	22
528	20240418	110600	1348521780	18780	18790	18790	18780	108
529	20240418	110500	1346493170	18790	18790	18790	18790	19
530	20240418	110400	1346136160	18780	18790	18790	18780	80
531	20240418	110300	1344633520	18790	18770	18790	18770	83
532	20240418	110200	1343075270	18780	18770	18780	18770	16
533	20240418	110100	1342774810	18770	18770	18770	18770	65
534	20240418	110000	1341554760	18770	18760	18770	18730	385
535	20240418	105900	1334338290	18780	18780	18780	18780	2
536	20240418	105800	1334300730	18780	18780	18790	18780	38
537	20240418	105700	1333587040	18790	18790	18790	18790	0
538	20240418	105600	1333587040	18790	18740	18790	18740	138
539	20240418	105500	1331000420	18800	18730	18800	18730	34
540	20240418	105400	1330363500	18730	18740	18740	18730	117
541	20240418	105300	1328172080	18740	18770	18770	18740	305
542	20240418	105200	1322454030	18770	18780	18780	18770	162
543	20240418	105100	1319412950	18780	18800	18810	18780	1048
544	20240418	105000	1299722160	18810	18840	18840	18800	1540
545	20240418	104900	1270739630	18850	18850	18850	18850	9
546	20240418	104800	1270569980	18850	18850	18850	18850	69
547	20240418	104700	1269269330	18850	18840	18850	18840	9
548	20240418	104600	1269099730	18840	18840	18840	18830	312
549	20240418	104500	1263222210	18850	18850	18850	18850	44
550	20240418	104400	1262392810	18860	18850	18860	18840	105
551	20240418	104300	1260413690	18840	18850	18850	18840	65
552	20240418	104200	1259188500	18850	18840	18850	18840	23
553	20240418	104100	1258755110	18840	18850	18850	18840	69
554	20240418	104000	1257454880	18850	18840	18850	18840	35
555	20240418	103900	1256795340	18860	18830	18860	18830	70
556	20240418	103800	1255476460	18820	18820	18820	18820	134
557	20240418	103700	1252954580	18820	18800	18820	18800	56
558	20240418	103600	1251901510	18810	18820	18820	18810	177
559	20240418	103500	1248572120	18820	18820	18820	18820	16
560	20240418	103400	1248271000	18830	18830	18830	18830	78
561	20240418	103300	1246802260	18830	18850	18850	18830	238
562	20240418	103200	1242316140	18860	18850	18860	18850	116
563	20240418	103100	1240128540	18860	18870	18870	18860	732
564	20240418	103000	1226315850	18880	18860	18880	18860	822
565	20240418	102900	1210811410	18890	18860	18890	18860	479
566	20240418	102800	1201767610	18870	18820	18870	18810	885
567	20240418	102700	1185094410	18810	18800	18810	18800	92
568	20240418	102600	1183364170	18800	18810	18810	18800	110
569	20240418	102500	1181296120	18800	18760	18800	18760	177
570	20240418	102400	1177970680	18750	18790	18790	18750	81
571	20240418	102300	1176449410	18780	18790	18790	18780	184
572	20240418	102200	1172993020	18780	18770	18780	18770	62
573	20240418	102100	1171828710	18770	18750	18770	18740	232
574	20240418	102000	1167478490	18760	18770	18770	18760	5
575	20240418	101900	1167384650	18790	18750	18790	18750	152
576	20240418	101800	1164531160	18760	18770	18770	18760	17
577	20240418	101700	1164212220	18770	18790	18790	18750	162
578	20240418	101600	1161173260	18790	18750	18790	18740	501
579	20240418	101500	1151781410	18740	18770	18770	18740	211
580	20240418	101400	1147824670	18760	18770	18770	18760	191
581	20240418	101300	1144241200	18780	18790	18790	18780	142
582	20240418	101200	1141574260	18800	18790	18800	18790	26
583	20240418	101100	1141085640	18810	18790	18810	18790	397
584	20240418	101000	1133624630	18790	18800	18800	18780	66
585	20240418	100900	1132385060	18780	18810	18820	18780	1122
586	20240418	100800	1111289190	18820	18840	18840	18810	90
587	20240418	100700	1109594370	18840	18840	18840	18840	0
588	20240418	100600	1109594370	18840	18870	18900	18840	1345
589	20240418	100500	1084227850	18880	18860	18880	18860	1188
590	20240418	100400	1061799990	18850	18850	18870	18840	765
591	20240418	100300	1047370480	18840	18830	18850	18830	134
592	20240418	100200	1044846400	18840	18820	18840	18820	31
593	20240418	100100	1044262570	18830	18770	18830	18770	1987
594	20240418	100000	1006920790	18770	18780	18780	18760	50
595	20240418	095900	1005982520	18780	18770	18780	18770	88
596	20240418	095800	1004330450	18780	18780	18780	18750	83
597	20240418	095700	1002773700	18780	18790	18790	18750	207
598	20240418	095600	998887190	18790	18750	18790	18740	304
599	20240418	095500	993183620	18740	18750	18750	18740	523
600	20240418	095400	983380590	18760	18760	18770	18750	118
601	20240418	095300	981166940	18800	18760	18800	18760	1133
602	20240418	095200	959879780	18750	18750	18750	18740	783
603	20240418	095100	945205200	18760	18730	18760	18730	686
604	20240418	095000	932342530	18740	18740	18750	18740	72
605	20240418	094900	930993100	18750	18740	18760	18740	417
606	20240418	094800	923176370	18740	18750	18760	18740	647
607	20240418	094700	911051470	18750	18770	18770	18740	26
608	20240418	094600	910563790	18780	18780	18790	18720	437
609	20240418	094500	902365230	18780	18710	18780	18680	2683
610	20240418	094400	852086590	18710	18680	18710	18670	790
611	20240418	094300	837329270	18670	18670	18700	18670	606
612	20240418	094200	826004450	18680	18690	18690	18680	112
613	20240418	094100	823912150	18680	18680	18680	18670	126
614	20240418	094000	821558650	18680	18660	18680	18660	1379
615	20240418	093900	795815250	18670	18660	18670	18660	62
616	20240418	093800	794658280	18640	18640	18640	18640	0
617	20240418	093700	794658280	18640	18650	18680	18640	169
618	20240418	093600	791502430	18620	18690	18690	18620	553
619	20240418	093500	781168260	18690	18620	18690	18610	1245
620	20240418	093400	757907360	18620	18700	18700	18610	888
621	20240418	093300	741332310	18700	18700	18700	18690	812
622	20240418	093200	726154860	18710	18670	18710	18650	1896
623	20240418	093100	690713590	18650	18590	18700	18590	1900
624	20240418	093000	655294530	18580	18560	18580	18560	2216
625	20240418	092900	614151130	18500	18480	18570	18480	8065
626	20240418	092800	464830600	18440	18440	18460	18440	435
627	20240418	092700	456807790	18440	18450	18480	18430	773
628	20240418	092600	442552290	18450	18450	18470	18450	477
629	20240418	092500	433748160	18450	18430	18460	18430	676
630	20240418	092400	421278220	18430	18370	18430	18370	476
631	20240418	092300	412526470	18370	18390	18400	18360	1226
632	20240418	092200	389983660	18390	18390	18430	18390	968
633	20240418	092100	372156590	18400	18350	18410	18350	109
634	20240418	092000	370153440	18350	18400	18400	18350	432
635	20240418	091900	362224390	18350	18380	18400	18350	497
636	20240418	091800	353100900	18360	18370	18370	18360	345
637	20240418	091700	346763300	18360	18400	18420	18350	459
638	20240418	091600	338332400	18400	18340	18400	18340	941
639	20240418	091500	321020120	18390	18410	18410	18390	301
640	20240418	091400	315483590	18430	18360	18430	18310	739
641	20240418	091300	301921650	18300	18380	18380	18300	871
642	20240418	091200	285976930	18390	18300	18390	18300	673
643	20240418	091100	273617350	18350	18330	18350	18280	2581
644	20240418	091000	226398220	18360	18450	18450	18340	1054
645	20240418	090900	207053550	18450	18380	18450	18360	769
646	20240418	090800	192917400	18360	18430	18430	18360	470
647	20240418	090700	184286690	18430	18410	18430	18390	1661
648	20240418	090600	153710870	18410	18440	18440	18400	274
649	20240418	090500	148662590	18440	18510	18520	18440	1170
650	20240418	090400	127013580	18510	18480	18520	18480	1283
651	20240418	090300	103279860	18480	18400	18520	18400	2215
652	20240418	090200	62387540	18400	18410	18440	18330	228
653	20240418	090100	58194790	18420	18460	18460	18320	495
654	20240418	090000	49083360	18460	18280	18460	18280	2671