KissMeData/030000/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	191200	2049129700	18780	18780	18780	18780	7200
3	20240422	191100	2049129700	18780	18780	18780	18780	0
4	20240422	191000	2049129700	18780	18780	18780	18780	0
5	20240422	190900	2049129700	18780	18780	18780	18780	0
6	20240422	190800	2049129700	18780	18780	18780	18780	0
7	20240422	190700	2049129700	18780	18780	18780	18780	0
8	20240422	190600	2049129700	18780	18780	18780	18780	0
9	20240422	190500	2049129700	18780	18780	18780	18780	0
10	20240422	190400	2049129700	18780	18780	18780	18780	0
11	20240422	190300	2049129700	18780	18780	18780	18780	0
12	20240422	190200	2049129700	18780	18780	18780	18780	0
13	20240422	190100	2049129700	18780	18780	18780	18780	0
14	20240422	190000	2049129700	18780	18780	18780	18780	0
15	20240422	185900	2049129700	18780	18780	18780	18780	0
16	20240422	185800	2049129700	18780	18780	18780	18780	0
17	20240422	185700	2049129700	18780	18780	18780	18780	0
18	20240422	185600	2049129700	18780	18780	18780	18780	0
19	20240422	185500	2049129700	18780	18780	18780	18780	0
20	20240422	185400	2049129700	18780	18780	18780	18780	0
21	20240422	185300	2049129700	18780	18780	18780	18780	0
22	20240422	185200	2049129700	18780	18780	18780	18780	0
23	20240422	185100	2049129700	18780	18780	18780	18780	0
24	20240422	185000	2049129700	18780	18780	18780	18780	0
25	20240422	184900	2049129700	18780	18780	18780	18780	0
26	20240422	184800	2049129700	18780	18780	18780	18780	0
27	20240422	184700	2049129700	18780	18780	18780	18780	0
28	20240422	184600	2049129700	18780	18780	18780	18780	0
29	20240422	184500	2049129700	18780	18780	18780	18780	0
30	20240422	184400	2049129700	18780	18780	18780	18780	0
31	20240422	184300	2049129700	18780	18780	18780	18780	0
32	20240422	184200	2049129700	18780	18780	18780	18780	7200
33	20240422	184100	2049129700	18780	18780	18780	18780	0
34	20240422	184000	2049129700	18780	18780	18780	18780	0
35	20240422	183900	2049129700	18780	18780	18780	18780	0
36	20240422	183800	2049129700	18780	18780	18780	18780	0
37	20240422	183700	2049129700	18780	18780	18780	18780	0
38	20240422	183600	2049129700	18780	18780	18780	18780	0
39	20240422	183500	2049129700	18780	18780	18780	18780	0
40	20240422	183400	2049129700	18780	18780	18780	18780	0
41	20240422	183300	2049129700	18780	18780	18780	18780	0
42	20240422	183200	2049129700	18780	18780	18780	18780	0
43	20240422	183100	2049129700	18780	18780	18780	18780	0
44	20240422	183000	2049129700	18780	18780	18780	18780	0
45	20240422	182900	2049129700	18780	18780	18780	18780	0
46	20240422	182800	2049129700	18780	18780	18780	18780	0
47	20240422	182700	2049129700	18780	18780	18780	18780	0
48	20240422	182600	2049129700	18780	18780	18780	18780	0
49	20240422	182500	2049129700	18780	18780	18780	18780	0
50	20240422	182400	2049129700	18780	18780	18780	18780	0
51	20240422	182300	2049129700	18780	18780	18780	18780	0
52	20240422	182200	2049129700	18780	18780	18780	18780	0
53	20240422	182100	2049129700	18780	18780	18780	18780	0
54	20240422	182000	2049129700	18780	18780	18780	18780	0
55	20240422	181900	2049129700	18780	18780	18780	18780	0
56	20240422	181800	2049129700	18780	18780	18780	18780	0
57	20240422	181700	2049129700	18780	18780	18780	18780	0
58	20240422	181600	2049129700	18780	18780	18780	18780	0
59	20240422	181500	2049129700	18780	18780	18780	18780	0
60	20240422	181400	2049129700	18780	18780	18780	18780	0
61	20240422	181300	2049129700	18780	18780	18780	18780	0
62	20240422	181200	2049129700	18780	18780	18780	18780	7200
63	20240422	181100	2049129700	18780	18780	18780	18780	0
64	20240422	181000	2049129700	18780	18780	18780	18780	0
65	20240422	180900	2049129700	18780	18780	18780	18780	0
66	20240422	180800	2049129700	18780	18780	18780	18780	0
67	20240422	180700	2049129700	18780	18780	18780	18780	0
68	20240422	180600	2049129700	18780	18780	18780	18780	0
69	20240422	180500	2049129700	18780	18780	18780	18780	0
70	20240422	180400	2049129700	18780	18780	18780	18780	0
71	20240422	180300	2049129700	18780	18780	18780	18780	0
72	20240422	180200	2049129700	18780	18780	18780	18780	0
73	20240422	180100	2049129700	18780	18780	18780	18780	0
74	20240422	180000	2049129700	18780	18780	18780	18780	0
75	20240422	175900	2049129700	18780	18780	18780	18780	0
76	20240422	175800	2049129700	18780	18780	18780	18780	0
77	20240422	175700	2049129700	18780	18780	18780	18780	0
78	20240422	175600	2049129700	18780	18780	18780	18780	0
79	20240422	175500	2049129700	18780	18780	18780	18780	0
80	20240422	175400	2049129700	18780	18780	18780	18780	0
81	20240422	175300	2049129700	18780	18780	18780	18780	0
82	20240422	175200	2049129700	18780	18780	18780	18780	0
83	20240422	175100	2049129700	18780	18780	18780	18780	0
84	20240422	175000	2049129700	18780	18780	18780	18780	0
85	20240422	174900	2049129700	18780	18780	18780	18780	0
86	20240422	174800	2049129700	18780	18780	18780	18780	0
87	20240422	174700	2049129700	18780	18780	18780	18780	0
88	20240422	174600	2049129700	18780	18780	18780	18780	0
89	20240422	174500	2049129700	18780	18780	18780	18780	0
90	20240422	174400	2049129700	18780	18780	18780	18780	0
91	20240422	174300	2049129700	18780	18780	18780	18780	0
92	20240422	174200	2049129700	18780	18780	18780	18780	7200
93	20240422	174100	2049129700	18780	18780	18780	18780	0
94	20240422	174000	2049129700	18780	18780	18780	18780	0
95	20240422	173900	2049129700	18780	18780	18780	18780	0
96	20240422	173800	2049129700	18780	18780	18780	18780	0
97	20240422	173700	2049129700	18780	18780	18780	18780	0
98	20240422	173600	2049129700	18780	18780	18780	18780	0
99	20240422	173500	2049129700	18780	18780	18780	18780	0
100	20240422	173400	2049129700	18780	18780	18780	18780	0
101	20240422	173300	2049129700	18780	18780	18780	18780	0
102	20240422	173200	2049129700	18780	18780	18780	18780	0
103	20240422	173100	2049129700	18780	18780	18780	18780	0
104	20240422	173000	2049129700	18780	18780	18780	18780	0
105	20240422	172900	2049129700	18780	18780	18780	18780	0
106	20240422	172800	2049129700	18780	18780	18780	18780	0
107	20240422	172700	2049129700	18780	18780	18780	18780	0
108	20240422	172600	2049129700	18780	18780	18780	18780	0
109	20240422	172500	2049129700	18780	18780	18780	18780	0
110	20240422	172400	2049129700	18780	18780	18780	18780	0
111	20240422	172300	2049129700	18780	18780	18780	18780	0
112	20240422	172200	2049129700	18780	18780	18780	18780	0
113	20240422	172100	2049129700	18780	18780	18780	18780	0
114	20240422	172000	2049129700	18780	18780	18780	18780	0
115	20240422	171900	2049129700	18780	18780	18780	18780	0
116	20240422	171800	2049129700	18780	18780	18780	18780	0
117	20240422	171700	2049129700	18780	18780	18780	18780	0
118	20240422	171600	2049129700	18780	18780	18780	18780	0
119	20240422	171500	2049129700	18780	18780	18780	18780	0
120	20240422	171400	2049129700	18780	18780	18780	18780	0
121	20240422	171300	2049129700	18780	18780	18780	18780	0
122	20240422	171200	2049129700	18780	18780	18780	18780	7200
123	20240422	171100	2049129700	18780	18780	18780	18780	0
124	20240422	171000	2049129700	18780	18780	18780	18780	0
125	20240422	170900	2049129700	18780	18780	18780	18780	0
126	20240422	170800	2049129700	18780	18780	18780	18780	0
127	20240422	170700	2049129700	18780	18780	18780	18780	0
128	20240422	170600	2049129700	18780	18780	18780	18780	0
129	20240422	170500	2049129700	18780	18780	18780	18780	0
130	20240422	170400	2049129700	18780	18780	18780	18780	0
131	20240422	170300	2049129700	18780	18780	18780	18780	0
132	20240422	170200	2049129700	18780	18780	18780	18780	0
133	20240422	170100	2049129700	18780	18780	18780	18780	0
134	20240422	170000	2049129700	18780	18780	18780	18780	0
135	20240422	165900	2049129700	18780	18780	18780	18780	0
136	20240422	165800	2049129700	18780	18780	18780	18780	0
137	20240422	165700	2049129700	18780	18780	18780	18780	0
138	20240422	165600	2049129700	18780	18780	18780	18780	0
139	20240422	165500	2049129700	18780	18780	18780	18780	0
140	20240422	165400	2049129700	18780	18780	18780	18780	0
141	20240422	165300	2049129700	18780	18780	18780	18780	0
142	20240422	165200	2049129700	18780	18780	18780	18780	0
143	20240422	165100	2049129700	18780	18780	18780	18780	0
144	20240422	165000	2049129700	18780	18780	18780	18780	0
145	20240422	164900	2049129700	18780	18780	18780	18780	0
146	20240422	164800	2049129700	18780	18780	18780	18780	0
147	20240422	164700	2049129700	18780	18780	18780	18780	0
148	20240422	164600	2049129700	18780	18780	18780	18780	0
149	20240422	164500	2049129700	18780	18780	18780	18780	0
150	20240422	164400	2049129700	18780	18780	18780	18780	0
151	20240422	164300	2049129700	18780	18780	18780	18780	0
152	20240422	164200	2049129700	18780	18780	18780	18780	7200
153	20240422	164100	2049129700	18780	18780	18780	18780	0
154	20240422	164000	2049129700	18780	18780	18780	18780	0
155	20240422	163900	2049129700	18780	18780	18780	18780	0
156	20240422	163800	2049129700	18780	18780	18780	18780	0
157	20240422	163700	2049129700	18780	18780	18780	18780	0
158	20240422	163600	2049129700	18780	18780	18780	18780	0
159	20240422	163500	2049129700	18780	18780	18780	18780	0
160	20240422	163400	2049129700	18780	18780	18780	18780	0
161	20240422	163300	2049129700	18780	18780	18780	18780	0
162	20240422	163200	2049129700	18780	18780	18780	18780	0
163	20240422	163100	2049129700	18780	18780	18780	18780	0
164	20240422	163000	2049129700	18780	18780	18780	18780	0
165	20240422	162900	2049129700	18780	18780	18780	18780	0
166	20240422	162800	2049129700	18780	18780	18780	18780	0
167	20240422	162700	2049129700	18780	18780	18780	18780	0
168	20240422	162600	2049129700	18780	18780	18780	18780	0
169	20240422	162500	2049129700	18780	18780	18780	18780	0
170	20240422	162400	2049129700	18780	18780	18780	18780	0
171	20240422	162300	2049129700	18780	18780	18780	18780	0
172	20240422	162200	2049129700	18780	18780	18780	18780	0
173	20240422	162100	2049129700	18780	18780	18780	18780	0
174	20240422	162000	2049129700	18780	18780	18780	18780	0
175	20240422	161900	2049129700	18780	18780	18780	18780	0
176	20240422	161800	2049129700	18780	18780	18780	18780	0
177	20240422	161700	2049129700	18780	18780	18780	18780	0
178	20240422	161600	2049129700	18780	18780	18780	18780	0
179	20240422	161500	2049129700	18780	18780	18780	18780	0
180	20240422	161400	2049129700	18780	18780	18780	18780	0
181	20240422	161300	2049129700	18780	18780	18780	18780	0
182	20240422	161200	2049129700	18780	18780	18780	18780	7200
183	20240422	161100	2049129700	18780	18780	18780	18780	0
184	20240422	161000	2049129700	18780	18780	18780	18780	0
185	20240422	160900	2049129700	18780	18780	18780	18780	0
186	20240422	160800	2049129700	18780	18780	18780	18780	0
187	20240422	160700	2049129700	18780	18780	18780	18780	0
188	20240422	160600	2049129700	18780	18780	18780	18780	0
189	20240422	160500	2049129700	18780	18780	18780	18780	0
190	20240422	160400	2049129700	18780	18780	18780	18780	0
191	20240422	160300	2049129700	18780	18780	18780	18780	0
192	20240422	160200	2049129700	18780	18780	18780	18780	0
193	20240422	160100	2049129700	18780	18780	18780	18780	0
194	20240422	160000	2049129700	18780	18780	18780	18780	0
195	20240422	155900	2049129700	18780	18780	18780	18780	0
196	20240422	155800	2049129700	18780	18780	18780	18780	0
197	20240422	155700	2049129700	18780	18780	18780	18780	0
198	20240422	155600	2049129700	18780	18780	18780	18780	0
199	20240422	155500	2049129700	18780	18780	18780	18780	0
200	20240422	155400	2049129700	18780	18780	18780	18780	0
201	20240422	155300	2049129700	18780	18780	18780	18780	0
202	20240422	155200	2049129700	18780	18780	18780	18780	0
203	20240422	155100	2049129700	18780	18780	18780	18780	0
204	20240422	155000	2049129700	18780	18780	18780	18780	0
205	20240422	154900	2049129700	18780	18780	18780	18780	0
206	20240422	154800	2049129700	18780	18780	18780	18780	0
207	20240422	154700	2049129700	18780	18780	18780	18780	0
208	20240422	154600	2049129700	18780	18780	18780	18780	0
209	20240422	154500	2049129700	18780	18780	18780	18780	0
210	20240422	154400	2049129700	18780	18780	18780	18780	0
211	20240422	154300	2049129700	18780	18780	18780	18780	0
212	20240422	154200	2049129700	18780	18780	18780	18780	7200
213	20240422	154100	2049129700	18780	18780	18780	18780	0
214	20240422	154000	2049129700	18780	18780	18780	18780	0
215	20240422	153900	2049129700	18780	18780	18780	18780	0
216	20240422	153800	2049129700	18780	18780	18780	18780	0
217	20240422	153700	2049129700	18780	18780	18780	18780	0
218	20240422	153600	2049129700	18780	18780	18780	18780	0
219	20240422	153500	2049129700	18780	18780	18780	18780	0
220	20240422	153400	2049129700	18780	18780	18780	18780	0
221	20240422	153300	2049129700	18780	18780	18780	18780	0
222	20240422	153200	2049129700	18780	18780	18780	18780	0
223	20240422	153100	2049129700	18780	18780	18780	18780	0
224	20240422	153000	2049129700	18780	18780	18780	18780	7200
225	20240422	152900	1913913700	18750	18750	18750	18750	0
226	20240422	152800	1913913700	18750	18750	18750	18750	0
227	20240422	152700	1913913700	18750	18750	18750	18750	0
228	20240422	152600	1913913700	18750	18750	18750	18750	0
229	20240422	152500	1913913700	18750	18750	18750	18750	0
230	20240422	152400	1913913700	18750	18750	18750	18750	0
231	20240422	152300	1913913700	18750	18750	18750	18750	0
232	20240422	152200	1913913700	18750	18750	18750	18750	0
233	20240422	152100	1913913700	18750	18750	18750	18750	0
234	20240422	152000	1913913700	18750	18750	18750	18750	0
235	20240422	151900	1913913700	18750	18740	18750	18700	1448
236	20240422	151800	1886814850	18730	18730	18750	18720	561
237	20240422	151700	1876301080	18720	18730	18750	18720	138
238	20240422	151600	1873716170	18730	18740	18750	18730	346
239	20240422	151500	1867231580	18730	18730	18730	18730	5
240	20240422	151400	1867137930	18750	18730	18750	18730	239
241	20240422	151300	1862660010	18740	18750	18750	18730	545
242	20240422	151200	1852443300	18750	18760	18760	18750	12
243	20240422	151100	1852218200	18750	18750	18760	18750	138
244	20240422	151000	1849629630	18760	18750	18760	18750	17
245	20240422	150900	1849310760	18760	18750	18760	18750	43
246	20240422	150800	1848504110	18750	18750	18760	18750	215
247	20240422	150700	1844472720	18750	18760	18760	18750	477
248	20240422	150600	1835525370	18760	18760	18770	18760	675
249	20240422	150500	1822859250	18750	18750	18760	18750	43
250	20240422	150400	1822052880	18750	18750	18760	18750	24
251	20240422	150300	1821602690	18750	18750	18750	18750	31
252	20240422	150200	1821021440	18730	18760	18770	18730	371
253	20240422	150100	1814059450	18760	18760	18760	18710	75
254	20240422	150000	1812653130	18760	18750	18760	18710	472
255	20240422	145900	1803811470	18740	18720	18760	18720	574
256	20240422	145800	1793053350	18730	18720	18730	18720	150
257	20240422	145700	1790244780	18730	18730	18730	18720	257
258	20240422	145600	1785431480	18730	18730	18740	18730	197
259	20240422	145500	1781740970	18730	18730	18740	18730	229
260	20240422	145400	1777451660	18740	18730	18740	18730	166
261	20240422	145300	1774342370	18740	18730	18740	18730	109
262	20240422	145200	1772300630	18730	18740	18740	18730	474
263	20240422	145100	1763419220	18750	18740	18750	18740	243
264	20240422	145000	1758863590	18740	18750	18760	18740	229
265	20240422	144900	1754569700	18760	18770	18770	18760	225
266	20240422	144800	1750348560	18760	18760	18760	18750	322
267	20240422	144700	1744308790	18760	18760	18760	18750	294
268	20240422	144600	1738794280	18750	18750	18760	18750	245
269	20240422	144500	1734200340	18740	18740	18750	18740	356
270	20240422	144400	1727527470	18740	18750	18750	18740	98
271	20240422	144300	1725690890	18750	18750	18750	18750	50
272	20240422	144200	1724753390	18760	18740	18760	18740	303
273	20240422	144100	1719073150	18740	18750	18750	18740	103
274	20240422	144000	1717142250	18760	18750	18760	18750	170
275	20240422	143900	1713954050	18750	18760	18760	18750	72
276	20240422	143800	1712603340	18760	18760	18760	18750	435
277	20240422	143700	1704444010	18750	18750	18750	18750	281
278	20240422	143600	1699175260	18760	18730	18760	18730	338
279	20240422	143500	1692838500	18730	18740	18740	18720	197
280	20240422	143400	1689149270	18740	18740	18750	18740	216
281	20240422	143300	1685101330	18740	18720	18740	18720	270
282	20240422	143200	1680044780	18730	18730	18730	18720	105
283	20240422	143100	1678078460	18740	18740	18740	18740	173
284	20240422	143000	1674836440	18740	18740	18750	18740	391
285	20240422	142900	1667507260	18740	18730	18740	18730	256
286	20240422	142800	1662710790	18740	18720	18740	18720	348
287	20240422	142700	1656193890	18740	18730	18740	18720	342
288	20240422	142600	1649786300	18730	18730	18730	18710	216
289	20240422	142500	1645742500	18730	18710	18730	18710	281
290	20240422	142400	1640483090	18710	18710	18710	18710	100
291	20240422	142300	1638612090	18720	18710	18730	18710	267
292	20240422	142200	1633615160	18710	18730	18730	18710	101
293	20240422	142100	1631724260	18730	18730	18730	18730	224
294	20240422	142000	1627528740	18730	18700	18750	18700	469
295	20240422	141900	1618744750	18700	18700	18710	18700	156
296	20240422	141800	1615827520	18720	18700	18720	18700	275
297	20240422	141700	1610683670	18700	18710	18710	18700	88
298	20240422	141600	1609037220	18720	18700	18730	18700	586
299	20240422	141500	1598075390	18710	18710	18720	18700	2110
300	20240422	141400	1558614000	18710	18720	18720	18710	203
301	20240422	141300	1554815370	18710	18710	18710	18710	123
302	20240422	141200	1552514040	18710	18720	18720	18710	154
303	20240422	141100	1549632160	18710	18720	18730	18710	145
304	20240422	141000	1546917950	18730	18720	18730	18710	277
305	20240422	140900	1541731900	18710	18700	18710	18700	307
306	20240422	140800	1535990330	18700	18710	18710	18700	299
307	20240422	140700	1530397420	18710	18710	18710	18710	173
308	20240422	140600	1527160590	18710	18710	18710	18710	119
309	20240422	140500	1524934100	18710	18710	18720	18710	192
310	20240422	140400	1521341770	18720	18710	18720	18710	239
311	20240422	140300	1516868920	18710	18710	18710	18710	119
312	20240422	140200	1514642430	18710	18720	18720	18710	184
313	20240422	140100	1511198040	18720	18720	18730	18720	215
314	20240422	140000	1507173230	18720	18720	18730	18720	132
315	20240422	135900	1504702130	18720	18710	18720	18700	339
316	20240422	135800	1498358370	18700	18710	18710	18700	267
317	20240422	135700	1493363060	18710	18700	18710	18700	71
318	20240422	135600	1492034680	18710	18710	18710	18700	154
319	20240422	135500	1489154420	18700	18710	18720	18700	265
320	20240422	135400	1484195200	18700	18710	18720	18700	446
321	20240422	135300	1475850830	18710	18710	18710	18700	186
322	20240422	135200	1472370820	18710	18720	18720	18710	77
323	20240422	135100	1470929710	18720	18730	18730	18720	213
324	20240422	135000	1466940240	18730	18730	18730	18730	98
325	20240422	134900	1465104700	18730	18720	18730	18700	284
326	20240422	134800	1459789400	18700	18710	18710	18700	166
327	20240422	134700	1456683590	18720	18710	18720	18710	249
328	20240422	134600	1452023230	18710	18710	18710	18710	136
329	20240422	134500	1449478670	18710	18720	18720	18710	103
330	20240422	134400	1447551530	18720	18710	18720	18710	252
331	20240422	134300	1442834990	18710	18710	18720	18710	138
332	20240422	134200	1440253000	18710	18710	18710	18710	155
333	20240422	134100	1437352950	18710	18720	18720	18710	212
334	20240422	134000	1433386210	18720	18720	18730	18720	234
335	20240422	133900	1429005710	18720	18720	18730	18720	300
336	20240422	133800	1423388840	18720	18710	18720	18710	133
337	20240422	133700	1420900390	18720	18720	18720	18720	112
338	20240422	133600	1418803750	18720	18720	18730	18720	253
339	20240422	133500	1414067530	18720	18720	18720	18720	136
340	20240422	133400	1411521610	18720	18720	18720	18720	59
341	20240422	133300	1410417130	18710	18720	18720	18700	1384
342	20240422	133200	1384528460	18730	18730	18740	18720	576
343	20240422	133100	1373740100	18740	18740	18740	18730	239
344	20240422	133000	1369261360	18740	18750	18750	18740	18
345	20240422	132900	1368923990	18740	18740	18740	18740	17
346	20240422	132800	1368605410	18770	18740	18770	18730	332
347	20240422	132700	1362381570	18740	18740	18740	18740	125
348	20240422	132600	1360039070	18740	18750	18750	18740	179
349	20240422	132500	1356684050	18760	18750	18760	18750	147
350	20240422	132400	1353927400	18750	18750	18750	18750	143
351	20240422	132300	1351246150	18750	18740	18750	18740	216
352	20240422	132200	1347197670	18740	18740	18750	18740	479
353	20240422	132100	1338219940	18740	18740	18750	18740	179
354	20240422	132000	1334865470	18740	18740	18740	18740	133
355	20240422	131900	1332373050	18740	18740	18750	18740	133
356	20240422	131800	1329880610	18750	18750	18760	18750	269
357	20240422	131700	1324836010	18750	18750	18750	18750	156
358	20240422	131600	1321911010	18750	18750	18750	18750	132
359	20240422	131500	1319436010	18750	18750	18760	18750	279
360	20240422	131400	1314204200	18760	18760	18760	18750	2364
361	20240422	131300	1269856820	18760	18760	18770	18760	218
362	20240422	131200	1265766020	18760	18760	18760	18760	102
363	20240422	131100	1263852500	18760	18770	18770	18760	399
364	20240422	131000	1256366220	18770	18770	18770	18760	34
365	20240422	130900	1255728270	18770	18770	18770	18770	253
366	20240422	130800	1250979460	18770	18770	18780	18770	338
367	20240422	130700	1244634450	18770	18770	18770	18770	29
368	20240422	130600	1244090120	18770	18780	18790	18770	291
369	20240422	130500	1238625140	18780	18780	18780	18780	132
370	20240422	130400	1236146180	18780	18780	18780	18780	232
371	20240422	130300	1231789220	18790	18790	18790	18780	349
372	20240422	130200	1225232580	18790	18780	18790	18780	112
373	20240422	130100	1223128220	18780	18780	18780	18780	11
374	20240422	130000	1222921640	18780	18780	18780	18780	12
375	20240422	125900	1222696280	18790	18780	18790	18780	4
376	20240422	125800	1222621150	18780	18800	18800	18780	479
377	20240422	125700	1213620640	18790	18800	18800	18790	28
378	20240422	125600	1213094250	18800	18800	18800	18800	65
379	20240422	125500	1211872250	18800	18800	18800	18800	36
380	20240422	125400	1211195450	18800	18800	18800	18800	6
381	20240422	125300	1211082650	18800	18810	18810	18800	10
382	20240422	125200	1210894600	18810	18800	18810	18800	567
383	20240422	125100	1200233410	18800	18810	18810	18800	68
384	20240422	125000	1198954380	18800	18810	18810	18800	198
385	20240422	124900	1195230060	18810	18820	18820	18810	12
386	20240422	124800	1195004330	18810	18820	18820	18810	68
387	20240422	124700	1193724580	18810	18810	18810	18810	35
388	20240422	124600	1193066230	18800	18800	18820	18800	11
389	20240422	124500	1192859410	18820	18820	18820	18820	8
390	20240422	124400	1192708850	18800	18810	18810	18800	91
391	20240422	124300	1190997260	18800	18800	18800	18800	5
392	20240422	124200	1190903260	18800	18800	18810	18800	42
393	20240422	124100	1190113300	18810	18810	18810	18800	38
394	20240422	124000	1189398600	18800	18810	18810	18800	9
395	20240422	123900	1189229390	18810	18810	18810	18810	8
396	20240422	123800	1189078910	18810	18820	18820	18810	6
397	20240422	123700	1188966040	18810	18810	18810	18800	89
398	20240422	123600	1187292010	18800	18810	18810	18800	36
399	20240422	123500	1186615130	18800	18800	18800	18800	120
400	20240422	123400	1184359130	18810	18800	18810	18800	164
401	20240422	123300	1181274640	18800	18830	18830	18800	903
402	20240422	123200	1164279920	18830	18840	18840	18830	83
403	20240422	123100	1162716300	18830	18840	18840	18830	8
404	20240422	123000	1162565650	18830	18830	18830	18830	13
405	20240422	122900	1162320860	18840	18830	18840	18830	69
406	20240422	122800	1161020950	18830	18840	18840	18830	57
407	20240422	122700	1159947140	18840	18840	18850	18840	102
408	20240422	122600	1158025450	18830	18840	18840	18830	384
409	20240422	122500	1150790960	18830	18830	18830	18830	15
410	20240422	122400	1150508510	18830	18830	18830	18830	0
411	20240422	122300	1150508510	18830	18830	18830	18830	12
412	20240422	122200	1150282550	18830	18830	18830	18820	85
413	20240422	122100	1148682050	18830	18830	18830	18830	157
414	20240422	122000	1145725740	18830	18820	18830	18820	70
415	20240422	121900	1144407720	18820	18820	18820	18820	26
416	20240422	121800	1143918400	18820	18820	18820	18820	15
417	20240422	121700	1143636100	18840	18830	18850	18820	172
418	20240422	121600	1140396850	18830	18820	18830	18820	41
419	20240422	121500	1139624870	18820	18820	18830	18820	185
420	20240422	121400	1136142970	18820	18820	18820	18820	7
421	20240422	121300	1136011230	18820	18830	18830	18820	32
422	20240422	121200	1135408730	18820	18830	18830	18820	237
423	20240422	121100	1130946080	18840	18830	18840	18830	181
424	20240422	121000	1127536140	18830	18830	18830	18830	0
425	20240422	120900	1127536140	18830	18830	18830	18830	8
426	20240422	120800	1127385500	18830	18830	18830	18830	65
427	20240422	120700	1126161550	18840	18830	18840	18830	64
428	20240422	120600	1124955800	18830	18830	18830	18830	15
429	20240422	120500	1124673350	18830	18830	18830	18830	4
430	20240422	120400	1124598030	18840	18820	18840	18820	7
431	20240422	120300	1124466260	18820	18820	18820	18820	13
432	20240422	120200	1124221600	18830	18820	18830	18820	54
433	20240422	120100	1123204840	18820	18820	18830	18820	186
434	20240422	120000	1119702490	18830	18830	18830	18820	251
435	20240422	115900	1114976490	18830	18830	18830	18830	21
436	20240422	115800	1114581060	18830	18840	18840	18830	2
437	20240422	115700	1114543390	18830	18830	18840	18830	11
438	20240422	115600	1114336250	18840	18830	18840	18830	245
439	20240422	115500	1109720530	18830	18830	18830	18830	3
440	20240422	115400	1109664040	18830	18840	18840	18830	11
441	20240422	115300	1109456900	18830	18830	18830	18830	8
442	20240422	115200	1109306260	18830	18830	18830	18830	27
443	20240422	115100	1108797850	18830	18820	18840	18820	633
444	20240422	115000	1096879270	18820	18830	18830	18820	15
445	20240422	114900	1096596910	18820	18830	18830	18820	69
446	20240422	114800	1095297690	18820	18820	18820	18820	6
447	20240422	114700	1095184770	18830	18820	18830	18820	32
448	20240422	114600	1094582330	18830	18830	18830	18830	26
449	20240422	114500	1094092750	18830	18820	18830	18820	372
450	20240422	114400	1087088750	18820	18820	18820	18820	12
451	20240422	114300	1086862910	18830	18830	18830	18830	49
452	20240422	114200	1085940240	18830	18830	18840	18830	194
453	20240422	114100	1082287210	18820	18820	18820	18820	5
454	20240422	114000	1082193110	18830	18820	18830	18820	208
455	20240422	113900	1078277520	18820	18830	18830	18820	46
456	20240422	113800	1077411420	18820	18820	18830	18820	22
457	20240422	113700	1076997280	18820	18820	18820	18820	16
458	20240422	113600	1076696160	18820	18820	18820	18820	31
459	20240422	113500	1076112740	18820	18820	18830	18820	122
460	20240422	113400	1073816250	18820	18820	18820	18820	7
461	20240422	113300	1073684510	18820	18840	18840	18820	17
462	20240422	113200	1073364550	18820	18820	18840	18820	77
463	20240422	113100	1071915390	18820	18830	18830	18820	69
464	20240422	113000	1070616180	18830	18820	18830	18820	249
465	20240422	112900	1065927610	18820	18820	18820	18820	0
466	20240422	112800	1065927610	18820	18830	18830	18820	188
467	20240422	112700	1062388490	18830	18830	18830	18830	120
468	20240422	112600	1060128890	18840	18840	18840	18840	27
469	20240422	112500	1059620210	18840	18840	18850	18840	251
470	20240422	112400	1054889970	18840	18840	18840	18840	11
471	20240422	112300	1054682730	18840	18840	18840	18840	163
472	20240422	112200	1051611810	18840	18840	18840	18840	5
473	20240422	112100	1051517610	18840	18840	18850	18840	47
474	20240422	112000	1050632120	18840	18850	18850	18840	208
475	20240422	111900	1046711350	18840	18840	18850	18840	14
476	20240422	111800	1046447550	18850	18840	18850	18840	142
477	20240422	111700	1043771210	18850	18850	18850	18840	80
478	20240422	111600	1042263490	18850	18850	18860	18850	526
479	20240422	111500	1032348350	18860	18870	18880	18860	892
480	20240422	111400	1015516570	18880	18870	18880	18870	54
481	20240422	111300	1014497540	18870	18870	18870	18870	8
482	20240422	111200	1014346580	18870	18870	18870	18870	8
483	20240422	111100	1014195620	18870	18870	18870	18870	33
484	20240422	111000	1013572910	18880	18870	18880	18870	10
485	20240422	110900	1013384200	18870	18870	18870	18860	365
486	20240422	110800	1006498840	18870	18870	18870	18870	89
487	20240422	110700	1004819410	18860	18870	18870	18860	294
488	20240422	110600	999271700	18870	18870	18870	18870	9
489	20240422	110500	999101870	18870	18890	18890	18870	77
490	20240422	110400	997647640	18890	18870	18890	18870	98
491	20240422	110300	995797890	18880	18880	18890	18870	446
492	20240422	110200	987379860	18880	18880	18880	18880	297
493	20240422	110100	981772500	18870	18870	18870	18870	7
494	20240422	110000	981640410	18870	18870	18870	18870	11
495	20240422	105900	981432840	18880	18870	18880	18870	3
496	20240422	105800	981376220	18870	18870	18880	18870	195
497	20240422	105700	977695260	18870	18860	18870	18860	347
498	20240422	105600	971147430	18860	18860	18870	18860	109
499	20240422	105500	969091490	18860	18850	18860	18850	14
500	20240422	105400	968827560	18860	18850	18860	18850	64
501	20240422	105300	967620530	18850	18850	18850	18850	7
502	20240422	105200	967488580	18860	18850	18860	18850	142
503	20240422	105100	964810950	18860	18850	18860	18850	209
504	20240422	105000	960870020	18850	18850	18860	18850	70
505	20240422	104900	959550500	18850	18860	18860	18850	15
506	20240422	104800	959267650	18860	18850	18860	18850	7
507	20240422	104700	959135690	18850	18840	18850	18840	447
508	20240422	104600	950710270	18840	18820	18840	18820	341
509	20240422	104500	944290010	18820	18820	18820	18820	40
510	20240422	104400	943537210	18820	18820	18830	18820	51
511	20240422	104300	942577200	18820	18820	18830	18820	89
512	20240422	104200	940902200	18820	18820	18820	18820	32
513	20240422	104100	940299960	18820	18820	18830	18820	71
514	20240422	104000	938963400	18830	18830	18830	18820	796
515	20240422	103900	923974780	18830	18830	18830	18830	89
516	20240422	103800	922298910	18840	18850	18850	18840	396
517	20240422	103700	914838260	18840	18840	18840	18840	39
518	20240422	103600	914103500	18840	18840	18840	18840	33
519	20240422	103500	913481780	18840	18840	18840	18840	34
520	20240422	103400	912841220	18840	18840	18840	18840	56
521	20240422	103300	911786180	18840	18840	18840	18840	8
522	20240422	103200	911635460	18840	18840	18850	18840	391
523	20240422	103100	904268260	18840	18820	18840	18820	471
524	20240422	103000	895403540	18820	18820	18820	18820	1
525	20240422	102900	895384720	18810	18810	18820	18810	110
526	20240422	102800	893314670	18810	18810	18810	18810	1
527	20240422	102700	893295860	18820	18820	18820	18820	2
528	20240422	102600	893258220	18810	18810	18810	18800	355
529	20240422	102500	886580720	18810	18810	18810	18810	48
530	20240422	102400	885677840	18810	18820	18820	18810	153
531	20240422	102300	882798700	18820	18820	18820	18820	110
532	20240422	102200	880728500	18820	18830	18830	18820	40
533	20240422	102100	879975560	18840	18840	18840	18840	63
534	20240422	102000	878788640	18850	18850	18850	18830	22
535	20240422	101900	878374060	18830	18830	18830	18820	146
536	20240422	101800	875624930	18830	18820	18830	18820	173
537	20240422	101700	872367420	18820	18820	18820	18820	33
538	20240422	101600	871746360	18820	18820	18830	18820	67
539	20240422	101500	870485300	18820	18820	18820	18820	87
540	20240422	101400	868847960	18820	18820	18830	18820	114
541	20240422	101300	866701850	18820	18820	18820	18810	315
542	20240422	101200	860773840	18820	18810	18820	18810	10
543	20240422	101100	860585690	18810	18820	18820	18810	112
544	20240422	101000	858478940	18810	18810	18810	18810	43
545	20240422	100900	857670110	18810	18810	18810	18810	163
546	20240422	100800	854604080	18810	18810	18810	18800	58
547	20240422	100700	853513380	18800	18800	18800	18800	33
548	20240422	100600	852892980	18800	18800	18800	18800	48
549	20240422	100500	851990580	18810	18810	18810	18800	32
550	20240422	100400	851388710	18800	18810	18810	18800	126
551	20240422	100300	849018660	18800	18800	18810	18800	214
552	20240422	100200	844993930	18810	18810	18810	18800	34
553	20240422	100100	844354660	18810	18810	18810	18810	3
554	20240422	100000	844298230	18810	18810	18810	18800	72
555	20240422	095900	842943960	18800	18800	18810	18800	37
556	20240422	095800	842248340	18800	18800	18800	18800	34
557	20240422	095700	841609140	18810	18810	18810	18800	47
558	20240422	095600	840725340	18810	18800	18810	18800	78
559	20240422	095500	839258870	18800	18790	18810	18790	113
560	20240422	095400	837134050	18770	18750	18770	18750	6
561	20240422	095300	837021510	18750	18760	18760	18730	1427
562	20240422	095200	810266250	18760	18780	18780	18760	758
563	20240422	095100	796036590	18780	18790	18790	18780	66
564	20240422	095000	794796730	18790	18790	18790	18790	71
565	20240422	094900	793462640	18790	18790	18790	18790	64
566	20240422	094800	792260080	18790	18800	18800	18780	101
567	20240422	094700	790361890	18810	18820	18820	18810	145
568	20240422	094600	787634360	18810	18820	18820	18810	141
569	20240422	094500	784981050	18820	18810	18820	18810	154
570	20240422	094400	782083660	18810	18810	18810	18810	4
571	20240422	094300	782008420	18810	18810	18810	18810	3
572	20240422	094200	781951990	18800	18810	18810	18800	8
573	20240422	094100	781801550	18810	18810	18810	18800	69
574	20240422	094000	780504330	18780	18820	18820	18780	3
575	20240422	093900	780447910	18780	18820	18820	18780	271
576	20240422	093800	775358250	18820	18800	18820	18800	58
577	20240422	093700	774267830	18770	18770	18770	18770	0
578	20240422	093600	774267830	18770	18770	18820	18770	869
579	20240422	093500	757933370	18760	18790	18790	18760	453
580	20240422	093400	749426390	18790	18780	18800	18780	199
581	20240422	093300	745687700	18770	18770	18770	18770	26
582	20240422	093200	745199680	18780	18780	18790	18780	423
583	20240422	093100	737255730	18780	18800	18800	18780	9
584	20240422	093000	737086630	18800	18820	18820	18790	83
585	20240422	092900	735526660	18820	18800	18820	18800	91
586	20240422	092800	733815250	18810	18820	18830	18810	80
587	20240422	092700	732309900	18830	18790	18870	18790	346
588	20240422	092600	725791310	18780	18830	18830	18780	1837
589	20240422	092500	691215960	18830	18850	18850	18830	267
590	20240422	092400	686187560	18850	18850	18890	18830	461
591	20240422	092300	677491140	18850	18830	18850	18830	90
592	20240422	092200	675795220	18860	18910	18910	18860	2159
593	20240422	092100	635022840	18910	18890	18910	18890	236
594	20240422	092000	630562640	18900	18920	18930	18900	733
595	20240422	091900	616701700	18930	18920	18930	18920	187
596	20240422	091800	613162160	18920	18930	18940	18920	187
597	20240422	091700	609622510	18930	18940	18950	18930	623
598	20240422	091600	597824240	18940	18950	18960	18940	611
599	20240422	091500	586246370	18960	18920	18960	18920	1917
600	20240422	091400	549941600	18920	18920	18930	18920	361
601	20240422	091300	543111470	18900	18890	18910	18890	1530
602	20240422	091200	514197380	18890	18920	18920	18890	204
603	20240422	091100	510342520	18920	18930	18940	18900	168
604	20240422	091000	507163840	18900	18900	18940	18890	3260
605	20240422	090900	445501470	18900	18920	18920	18900	319
606	20240422	090800	439467470	18930	18870	18930	18870	3851
607	20240422	090700	366712150	18850	18870	18870	18830	65
608	20240422	090600	365488060	18870	18860	18880	18830	4316
609	20240422	090500	284107140	18860	18810	18870	18810	2478
610	20240422	090400	237426110	18770	18780	18830	18770	3089
611	20240422	090300	179354870	18780	18760	18800	18650	1638
612	20240422	090200	148614210	18760	18760	18760	18760	218
613	20240422	090100	144524530	18760	18670	18760	18620	415
614	20240422	090000	136794500	18750	18780	18800	18630	7284