KissMeData/079940/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	193900	1084965590	18980	18980	18980	18980	2519
3	20240415	193800	1084965590	18980	18980	18980	18980	0
4	20240415	193700	1084965590	18980	18980	18980	18980	0
5	20240415	193600	1084965590	18980	18980	18980	18980	0
6	20240415	193500	1084965590	18980	18980	18980	18980	0
7	20240415	193400	1084965590	18980	18980	18980	18980	0
8	20240415	193300	1084965590	18980	18980	18980	18980	0
9	20240415	193200	1084965590	18980	18980	18980	18980	0
10	20240415	193100	1084965590	18980	18980	18980	18980	0
11	20240415	193000	1084965590	18980	18980	18980	18980	0
12	20240415	192900	1084965590	18980	18980	18980	18980	0
13	20240415	192800	1084965590	18980	18980	18980	18980	0
14	20240415	192700	1084965590	18980	18980	18980	18980	0
15	20240415	192600	1084965590	18980	18980	18980	18980	0
16	20240415	192500	1084965590	18980	18980	18980	18980	0
17	20240415	192400	1084965590	18980	18980	18980	18980	0
18	20240415	192300	1084965590	18980	18980	18980	18980	0
19	20240415	192200	1084965590	18980	18980	18980	18980	0
20	20240415	192100	1084965590	18980	18980	18980	18980	0
21	20240415	192000	1084965590	18980	18980	18980	18980	0
22	20240415	191900	1084965590	18980	18980	18980	18980	0
23	20240415	191800	1084965590	18980	18980	18980	18980	0
24	20240415	191700	1084965590	18980	18980	18980	18980	0
25	20240415	191600	1084965590	18980	18980	18980	18980	0
26	20240415	191500	1084965590	18980	18980	18980	18980	0
27	20240415	191400	1084965590	18980	18980	18980	18980	0
28	20240415	191300	1084965590	18980	18980	18980	18980	0
29	20240415	191200	1084965590	18980	18980	18980	18980	0
30	20240415	191100	1084965590	18980	18980	18980	18980	0
31	20240415	191000	1084965590	18980	18980	18980	18980	0
32	20240415	190900	1084965590	18980	18980	18980	18980	2519
33	20240415	190800	1084965590	18980	18980	18980	18980	0
34	20240415	190700	1084965590	18980	18980	18980	18980	0
35	20240415	190600	1084965590	18980	18980	18980	18980	0
36	20240415	190500	1084965590	18980	18980	18980	18980	0
37	20240415	190400	1084965590	18980	18980	18980	18980	0
38	20240415	190300	1084965590	18980	18980	18980	18980	0
39	20240415	190200	1084965590	18980	18980	18980	18980	0
40	20240415	190100	1084965590	18980	18980	18980	18980	0
41	20240415	190000	1084965590	18980	18980	18980	18980	0
42	20240415	185900	1084965590	18980	18980	18980	18980	0
43	20240415	185800	1084965590	18980	18980	18980	18980	0
44	20240415	185700	1084965590	18980	18980	18980	18980	0
45	20240415	185600	1084965590	18980	18980	18980	18980	0
46	20240415	185500	1084965590	18980	18980	18980	18980	0
47	20240415	185400	1084965590	18980	18980	18980	18980	0
48	20240415	185300	1084965590	18980	18980	18980	18980	0
49	20240415	185200	1084965590	18980	18980	18980	18980	0
50	20240415	185100	1084965590	18980	18980	18980	18980	0
51	20240415	185000	1084965590	18980	18980	18980	18980	0
52	20240415	184900	1084965590	18980	18980	18980	18980	0
53	20240415	184800	1084965590	18980	18980	18980	18980	0
54	20240415	184700	1084965590	18980	18980	18980	18980	0
55	20240415	184600	1084965590	18980	18980	18980	18980	0
56	20240415	184500	1084965590	18980	18980	18980	18980	0
57	20240415	184400	1084965590	18980	18980	18980	18980	0
58	20240415	184300	1084965590	18980	18980	18980	18980	0
59	20240415	184200	1084965590	18980	18980	18980	18980	0
60	20240415	184100	1084965590	18980	18980	18980	18980	0
61	20240415	184000	1084965590	18980	18980	18980	18980	0
62	20240415	183900	1084965590	18980	18980	18980	18980	2519
63	20240415	183800	1084965590	18980	18980	18980	18980	0
64	20240415	183700	1084965590	18980	18980	18980	18980	0
65	20240415	183600	1084965590	18980	18980	18980	18980	0
66	20240415	183500	1084965590	18980	18980	18980	18980	0
67	20240415	183400	1084965590	18980	18980	18980	18980	0
68	20240415	183300	1084965590	18980	18980	18980	18980	0
69	20240415	183200	1084965590	18980	18980	18980	18980	0
70	20240415	183100	1084965590	18980	18980	18980	18980	0
71	20240415	183000	1084965590	18980	18980	18980	18980	0
72	20240415	182900	1084965590	18980	18980	18980	18980	0
73	20240415	182800	1084965590	18980	18980	18980	18980	0
74	20240415	182700	1084965590	18980	18980	18980	18980	0
75	20240415	182600	1084965590	18980	18980	18980	18980	0
76	20240415	182500	1084965590	18980	18980	18980	18980	0
77	20240415	182400	1084965590	18980	18980	18980	18980	0
78	20240415	182300	1084965590	18980	18980	18980	18980	0
79	20240415	182200	1084965590	18980	18980	18980	18980	0
80	20240415	182100	1084965590	18980	18980	18980	18980	0
81	20240415	182000	1084965590	18980	18980	18980	18980	0
82	20240415	181900	1084965590	18980	18980	18980	18980	0
83	20240415	181800	1084965590	18980	18980	18980	18980	0
84	20240415	181700	1084965590	18980	18980	18980	18980	0
85	20240415	181600	1084965590	18980	18980	18980	18980	0
86	20240415	181500	1084965590	18980	18980	18980	18980	0
87	20240415	181400	1084965590	18980	18980	18980	18980	0
88	20240415	181300	1084965590	18980	18980	18980	18980	0
89	20240415	181200	1084965590	18980	18980	18980	18980	0
90	20240415	181100	1084965590	18980	18980	18980	18980	0
91	20240415	181000	1084965590	18980	18980	18980	18980	0
92	20240415	180900	1084965590	18980	18980	18980	18980	2519
93	20240415	180800	1084965590	18980	18980	18980	18980	0
94	20240415	180700	1084965590	18980	18980	18980	18980	0
95	20240415	180600	1084965590	18980	18980	18980	18980	0
96	20240415	180500	1084965590	18980	18980	18980	18980	0
97	20240415	180400	1084965590	18980	18980	18980	18980	0
98	20240415	180300	1084965590	18980	18980	18980	18980	0
99	20240415	180200	1084965590	18980	18980	18980	18980	0
100	20240415	180100	1084965590	18980	18980	18980	18980	0
101	20240415	180000	1084965590	18980	18980	18980	18980	0
102	20240415	175900	1084965590	18980	18980	18980	18980	0
103	20240415	175800	1084965590	18980	18980	18980	18980	0
104	20240415	175700	1084965590	18980	18980	18980	18980	0
105	20240415	175600	1084965590	18980	18980	18980	18980	0
106	20240415	175500	1084965590	18980	18980	18980	18980	0
107	20240415	175400	1084965590	18980	18980	18980	18980	0
108	20240415	175300	1084965590	18980	18980	18980	18980	0
109	20240415	175200	1084965590	18980	18980	18980	18980	0
110	20240415	175100	1084965590	18980	18980	18980	18980	0
111	20240415	175000	1084965590	18980	18980	18980	18980	0
112	20240415	174900	1084965590	18980	18980	18980	18980	0
113	20240415	174800	1084965590	18980	18980	18980	18980	0
114	20240415	174700	1084965590	18980	18980	18980	18980	0
115	20240415	174600	1084965590	18980	18980	18980	18980	0
116	20240415	174500	1084965590	18980	18980	18980	18980	0
117	20240415	174400	1084965590	18980	18980	18980	18980	0
118	20240415	174300	1084965590	18980	18980	18980	18980	0
119	20240415	174200	1084965590	18980	18980	18980	18980	0
120	20240415	174100	1084965590	18980	18980	18980	18980	0
121	20240415	174000	1084965590	18980	18980	18980	18980	0
122	20240415	173900	1084965590	18980	18980	18980	18980	2519
123	20240415	173800	1084965590	18980	18980	18980	18980	0
124	20240415	173700	1084965590	18980	18980	18980	18980	0
125	20240415	173600	1084965590	18980	18980	18980	18980	0
126	20240415	173500	1084965590	18980	18980	18980	18980	0
127	20240415	173400	1084965590	18980	18980	18980	18980	0
128	20240415	173300	1084965590	18980	18980	18980	18980	0
129	20240415	173200	1084965590	18980	18980	18980	18980	0
130	20240415	173100	1084965590	18980	18980	18980	18980	0
131	20240415	173000	1084965590	18980	18980	18980	18980	0
132	20240415	172900	1084965590	18980	18980	18980	18980	0
133	20240415	172800	1084965590	18980	18980	18980	18980	0
134	20240415	172700	1084965590	18980	18980	18980	18980	0
135	20240415	172600	1084965590	18980	18980	18980	18980	0
136	20240415	172500	1084965590	18980	18980	18980	18980	0
137	20240415	172400	1084965590	18980	18980	18980	18980	0
138	20240415	172300	1084965590	18980	18980	18980	18980	0
139	20240415	172200	1084965590	18980	18980	18980	18980	0
140	20240415	172100	1084965590	18980	18980	18980	18980	0
141	20240415	172000	1084965590	18980	18980	18980	18980	0
142	20240415	171900	1084965590	18980	18980	18980	18980	0
143	20240415	171800	1084965590	18980	18980	18980	18980	0
144	20240415	171700	1084965590	18980	18980	18980	18980	0
145	20240415	171600	1084965590	18980	18980	18980	18980	0
146	20240415	171500	1084965590	18980	18980	18980	18980	0
147	20240415	171400	1084965590	18980	18980	18980	18980	0
148	20240415	171300	1084965590	18980	18980	18980	18980	0
149	20240415	171200	1084965590	18980	18980	18980	18980	0
150	20240415	171100	1084965590	18980	18980	18980	18980	0
151	20240415	171000	1084965590	18980	18980	18980	18980	0
152	20240415	170900	1084965590	18980	18980	18980	18980	2519
153	20240415	170800	1084965590	18980	18980	18980	18980	0
154	20240415	170700	1084965590	18980	18980	18980	18980	0
155	20240415	170600	1084965590	18980	18980	18980	18980	0
156	20240415	170500	1084965590	18980	18980	18980	18980	0
157	20240415	170400	1084965590	18980	18980	18980	18980	0
158	20240415	170300	1084965590	18980	18980	18980	18980	0
159	20240415	170200	1084965590	18980	18980	18980	18980	0
160	20240415	170100	1084965590	18980	18980	18980	18980	0
161	20240415	170000	1084965590	18980	18980	18980	18980	0
162	20240415	165900	1084965590	18980	18980	18980	18980	0
163	20240415	165800	1084965590	18980	18980	18980	18980	0
164	20240415	165700	1084965590	18980	18980	18980	18980	0
165	20240415	165600	1084965590	18980	18980	18980	18980	0
166	20240415	165500	1084965590	18980	18980	18980	18980	0
167	20240415	165400	1084965590	18980	18980	18980	18980	0
168	20240415	165300	1084965590	18980	18980	18980	18980	0
169	20240415	165200	1084965590	18980	18980	18980	18980	0
170	20240415	165100	1084965590	18980	18980	18980	18980	0
171	20240415	165000	1084965590	18980	18980	18980	18980	0
172	20240415	164900	1084965590	18980	18980	18980	18980	0
173	20240415	164800	1084965590	18980	18980	18980	18980	0
174	20240415	164700	1084965590	18980	18980	18980	18980	0
175	20240415	164600	1084965590	18980	18980	18980	18980	0
176	20240415	164500	1084965590	18980	18980	18980	18980	0
177	20240415	164400	1084965590	18980	18980	18980	18980	0
178	20240415	164300	1084965590	18980	18980	18980	18980	0
179	20240415	164200	1084965590	18980	18980	18980	18980	0
180	20240415	164100	1084965590	18980	18980	18980	18980	0
181	20240415	164000	1084965590	18980	18980	18980	18980	0
182	20240415	163900	1084965590	18980	18980	18980	18980	2519
183	20240415	163800	1084965590	18980	18980	18980	18980	0
184	20240415	163700	1084965590	18980	18980	18980	18980	0
185	20240415	163600	1084965590	18980	18980	18980	18980	0
186	20240415	163500	1084965590	18980	18980	18980	18980	0
187	20240415	163400	1084965590	18980	18980	18980	18980	0
188	20240415	163300	1084965590	18980	18980	18980	18980	0
189	20240415	163200	1084965590	18980	18980	18980	18980	0
190	20240415	163100	1084965590	18980	18980	18980	18980	0
191	20240415	163000	1084965590	18980	18980	18980	18980	0
192	20240415	162900	1084965590	18980	18980	18980	18980	0
193	20240415	162800	1084965590	18980	18980	18980	18980	0
194	20240415	162700	1084965590	18980	18980	18980	18980	0
195	20240415	162600	1084965590	18980	18980	18980	18980	0
196	20240415	162500	1084965590	18980	18980	18980	18980	0
197	20240415	162400	1084965590	18980	18980	18980	18980	0
198	20240415	162300	1084965590	18980	18980	18980	18980	0
199	20240415	162200	1084965590	18980	18980	18980	18980	0
200	20240415	162100	1084965590	18980	18980	18980	18980	0
201	20240415	162000	1084965590	18980	18980	18980	18980	0
202	20240415	161900	1084965590	18980	18980	18980	18980	0
203	20240415	161800	1084965590	18980	18980	18980	18980	0
204	20240415	161700	1084965590	18980	18980	18980	18980	0
205	20240415	161600	1084965590	18980	18980	18980	18980	0
206	20240415	161500	1084965590	18980	18980	18980	18980	0
207	20240415	161400	1084965590	18980	18980	18980	18980	0
208	20240415	161300	1084965590	18980	18980	18980	18980	0
209	20240415	161200	1084965590	18980	18980	18980	18980	0
210	20240415	161100	1084965590	18980	18980	18980	18980	0
211	20240415	161000	1084965590	18980	18980	18980	18980	0
212	20240415	160900	1084965590	18980	18980	18980	18980	2519
213	20240415	160800	1084965590	18980	18980	18980	18980	0
214	20240415	160700	1084965590	18980	18980	18980	18980	0
215	20240415	160600	1084965590	18980	18980	18980	18980	0
216	20240415	160500	1084965590	18980	18980	18980	18980	0
217	20240415	160400	1084965590	18980	18980	18980	18980	0
218	20240415	160300	1084965590	18980	18980	18980	18980	0
219	20240415	160200	1084965590	18980	18980	18980	18980	0
220	20240415	160100	1084965590	18980	18980	18980	18980	0
221	20240415	160000	1084965590	18980	18980	18980	18980	0
222	20240415	155900	1084965590	18980	18980	18980	18980	0
223	20240415	155800	1084965590	18980	18980	18980	18980	0
224	20240415	155700	1084965590	18980	18980	18980	18980	0
225	20240415	155600	1084965590	18980	18980	18980	18980	0
226	20240415	155500	1084965590	18980	18980	18980	18980	0
227	20240415	155400	1084965590	18980	18980	18980	18980	0
228	20240415	155300	1084965590	18980	18980	18980	18980	0
229	20240415	155200	1084965590	18980	18980	18980	18980	0
230	20240415	155100	1084965590	18980	18980	18980	18980	0
231	20240415	155000	1084965590	18980	18980	18980	18980	0
232	20240415	154900	1084965590	18980	18980	18980	18980	0
233	20240415	154800	1084965590	18980	18980	18980	18980	0
234	20240415	154700	1084965590	18980	18980	18980	18980	0
235	20240415	154600	1084965590	18980	18980	18980	18980	0
236	20240415	154500	1084965590	18980	18980	18980	18980	0
237	20240415	154400	1084965590	18980	18980	18980	18980	0
238	20240415	154300	1084965590	18980	18980	18980	18980	0
239	20240415	154200	1084965590	18980	18980	18980	18980	0
240	20240415	154100	1084965590	18980	18980	18980	18980	0
241	20240415	154000	1084965590	18980	18980	18980	18980	0
242	20240415	153900	1084965590	18980	18980	18980	18980	2519
243	20240415	153800	1084965590	18980	18980	18980	18980	0
244	20240415	153700	1084965590	18980	18980	18980	18980	0
245	20240415	153600	1084965590	18980	18980	18980	18980	0
246	20240415	153500	1084965590	18980	18980	18980	18980	0
247	20240415	153400	1084965590	18980	18980	18980	18980	0
248	20240415	153300	1084965590	18980	18980	18980	18980	0
249	20240415	153200	1084965590	18980	18980	18980	18980	0
250	20240415	153100	1084965590	18980	18980	18980	18980	0
251	20240415	153000	1084965590	18980	18980	18980	18980	2519
252	20240415	152900	1037154970	19140	19140	19140	19140	0
253	20240415	152800	1037154970	19140	19140	19140	19140	0
254	20240415	152700	1037154970	19140	19140	19140	19140	0
255	20240415	152600	1037154970	19140	19140	19140	19140	0
256	20240415	152500	1037154970	19140	19140	19140	19140	0
257	20240415	152400	1037154970	19140	19140	19140	19140	0
258	20240415	152300	1037154970	19140	19140	19140	19140	0
259	20240415	152200	1037154970	19140	19140	19140	19140	0
260	20240415	152100	1037154970	19140	19140	19140	19140	0
261	20240415	152000	1037154970	19140	19140	19140	19140	0
262	20240415	151900	1037154970	19140	19230	19230	19140	63
263	20240415	151800	1035945270	19210	19190	19230	19170	330
264	20240415	151700	1029612360	19180	19220	19230	19180	625
265	20240415	151600	1017608860	19220	19220	19220	19220	54
266	20240415	151500	1016570980	19220	19210	19220	19210	148
267	20240415	151400	1013726480	19220	19220	19220	19220	2
268	20240415	151300	1013688040	19220	19210	19220	19210	50
269	20240415	151200	1012727520	19210	19210	19210	19210	0
270	20240415	151100	1012727520	19210	19210	19210	19210	4
271	20240415	151000	1012650680	19210	19210	19210	19210	73
272	20240415	150900	1011248350	19210	19210	19210	19210	160
273	20240415	150800	1008174750	19210	19210	19210	19210	4
274	20240415	150700	1008097910	19210	19220	19220	19210	17
275	20240415	150600	1007771330	19220	19230	19230	19220	31
276	20240415	150500	1007175500	19220	19220	19220	19220	31
277	20240415	150400	1006579680	19240	19240	19240	19240	81
278	20240415	150300	1005021240	19240	19270	19270	19240	52
279	20240415	150200	1004020100	19270	19270	19270	19270	42
280	20240415	150100	1003210760	19270	19260	19270	19260	44
281	20240415	150000	1002362900	19240	19230	19240	19230	22
282	20240415	145900	1001939820	19220	19220	19220	19220	0
283	20240415	145800	1001939820	19220	19220	19220	19220	0
284	20240415	145700	1001939820	19220	19220	19220	19220	20
285	20240415	145600	1001555420	19240	19240	19240	19240	0
286	20240415	145500	1001555420	19240	19240	19240	19240	2
287	20240415	145400	1001516940	19240	19220	19240	19220	2
288	20240415	145300	1001478480	19220	19270	19270	19200	42
289	20240415	145200	1000669480	19230	19200	19230	19200	16
290	20240415	145100	1000361860	19220	19200	19220	19200	36
291	20240415	145000	999670640	19200	19200	19200	19200	0
292	20240415	144900	999670640	19200	19200	19200	19200	0
293	20240415	144800	999670640	19200	19180	19200	19180	2
294	20240415	144700	999632260	19180	19160	19230	19160	12
295	20240415	144600	999401720	19140	19140	19140	19140	59
296	20240415	144500	998272460	19120	19120	19120	19120	0
297	20240415	144400	998272460	19120	19120	19120	19120	0
298	20240415	144300	998272460	19120	19120	19120	19120	0
299	20240415	144200	998272460	19120	19130	19130	19120	73
300	20240415	144100	996876530	19130	19180	19180	19130	234
301	20240415	144000	992391130	19190	19210	19210	19190	118
302	20240415	143900	990126670	19190	19200	19200	19190	196
303	20240415	143800	986364190	19210	19210	19210	19210	37
304	20240415	143700	985653420	19210	19220	19220	19210	31
305	20240415	143600	985057850	19230	19230	19230	19230	0
306	20240415	143500	985057850	19230	19230	19230	19230	0
307	20240415	143400	985057850	19230	19230	19230	19230	0
308	20240415	143300	985057850	19230	19230	19230	19230	5
309	20240415	143200	984961700	19230	19230	19230	19230	0
310	20240415	143100	984961700	19230	19230	19230	19230	2
311	20240415	143000	984923240	19210	19210	19210	19210	3
312	20240415	142900	984865610	19210	19210	19210	19210	0
313	20240415	142800	984865610	19210	19210	19210	19210	0
314	20240415	142700	984865610	19210	19210	19210	19210	50
315	20240415	142600	983905110	19230	19230	19230	19230	2
316	20240415	142500	983866650	19210	19220	19220	19210	30
317	20240415	142400	983290130	19230	19230	19230	19230	5
318	20240415	142300	983193980	19230	19230	19230	19230	30
319	20240415	142200	982617080	19220	19220	19220	19220	100
320	20240415	142100	980695080	19230	19230	19230	19230	0
321	20240415	142000	980695080	19230	19230	19230	19230	1
322	20240415	141900	980675850	19230	19240	19240	19230	218
323	20240415	141800	976482690	19240	19240	19240	19240	4
324	20240415	141700	976405730	19250	19250	19250	19250	55
325	20240415	141600	975346980	19250	19250	19250	19250	25
326	20240415	141500	974865730	19250	19250	19250	19250	0
327	20240415	141400	974865730	19250	19250	19250	19250	0
328	20240415	141300	974865730	19250	19250	19250	19250	50
329	20240415	141200	973903230	19250	19250	19250	19250	0
330	20240415	141100	973903230	19250	19260	19260	19250	50
331	20240415	141000	972940720	19250	19250	19250	19250	0
332	20240415	140900	972940720	19250	19250	19250	19250	30
333	20240415	140800	972363220	19250	19250	19250	19250	158
334	20240415	140700	969321720	19250	19280	19280	19250	63
335	20240415	140600	968108380	19270	19270	19270	19270	2
336	20240415	140500	968069840	19270	19270	19270	19270	6
337	20240415	140400	967954220	19280	19260	19280	19260	14
338	20240415	140300	967684360	19260	19260	19260	19260	5
339	20240415	140200	967588060	19260	19260	19260	19260	3
340	20240415	140100	967530280	19260	19250	19270	19250	224
341	20240415	140000	963216830	19250	19260	19260	19250	78
342	20240415	135900	961715240	19250	19250	19250	19250	0
343	20240415	135800	961715240	19250	19250	19250	19250	50
344	20240415	135700	960752740	19260	19260	19260	19260	0
345	20240415	135600	960752740	19260	19260	19260	19250	89
346	20240415	135500	959038800	19250	19250	19250	19250	43
347	20240415	135400	958211050	19230	19230	19230	19230	31
348	20240415	135300	957614920	19230	19230	19230	19230	1
349	20240415	135200	957595690	19230	19230	19230	19230	69
350	20240415	135100	956268820	19230	19230	19230	19230	0
351	20240415	135000	956268820	19230	19230	19230	19230	1
352	20240415	134900	956249590	19230	19230	19230	19230	0
353	20240415	134800	956249590	19230	19230	19230	19230	20
354	20240415	134700	955864990	19230	19230	19230	19230	0
355	20240415	134600	955864990	19230	19230	19230	19230	132
356	20240415	134500	953326630	19230	19210	19230	19210	3
357	20240415	134400	953268980	19210	19210	19210	19210	78
358	20240415	134300	951770600	19210	19210	19210	19210	8
359	20240415	134200	951616920	19210	19210	19210	19210	0
360	20240415	134100	951616920	19210	19230	19230	19210	10
361	20240415	134000	951424680	19230	19230	19230	19230	1
362	20240415	133900	951405450	19210	19210	19210	19210	30
363	20240415	133800	950829150	19280	19280	19280	19280	0
364	20240415	133700	950829150	19280	19280	19280	19280	0
365	20240415	133600	950829150	19280	19280	19280	19280	0
366	20240415	133500	950829150	19280	19200	19290	19200	503
367	20240415	133400	941150020	19230	19200	19240	19200	521
368	20240415	133300	931126630	19240	19200	19240	19200	2
369	20240415	133200	931088190	19180	19190	19190	19180	88
370	20240415	133100	929399780	19200	19210	19210	19180	202
371	20240415	133000	925524380	19210	19180	19210	19180	61
372	20240415	132900	924353080	19150	19150	19150	19150	1
373	20240415	132800	924333930	19140	19120	19200	19120	650
374	20240415	132700	911876470	19120	19120	19120	19120	47
375	20240415	132600	910977830	19090	19080	19090	19080	69
376	20240415	132500	909660740	19080	19080	19080	19080	0
377	20240415	132400	909660740	19080	19080	19080	19080	0
378	20240415	132300	909660740	19080	19100	19100	19080	258
379	20240415	132200	904736020	19130	19130	19130	19130	0
380	20240415	132100	904736020	19130	19120	19130	19120	12
381	20240415	132000	904506470	19130	19120	19130	19120	50
382	20240415	131900	903549980	19130	19130	19130	19130	1
383	20240415	131800	903530850	19120	19120	19120	19120	1
384	20240415	131700	903511730	19100	19100	19100	19100	0
385	20240415	131600	903511730	19100	19100	19100	19100	0
386	20240415	131500	903511730	19100	19100	19100	19100	1
387	20240415	131400	903492630	19080	19080	19080	19080	0
388	20240415	131300	903492630	19080	19080	19080	19080	58
389	20240415	131200	902385990	19060	19060	19060	19060	6
390	20240415	131100	902271630	19060	19060	19060	19060	2
391	20240415	131000	902233510	19080	19080	19080	19080	7
392	20240415	130900	902099950	19080	19080	19080	19080	1
393	20240415	130800	902080870	19080	19080	19080	19080	100
394	20240415	130700	900172870	19080	19080	19080	19080	0
395	20240415	130600	900172870	19080	19080	19080	19080	0
396	20240415	130500	900172870	19080	19080	19130	19080	3
397	20240415	130400	900115580	19140	19140	19140	19140	0
398	20240415	130300	900115580	19140	19080	19140	19080	130
399	20240415	130200	897628500	19060	19060	19060	19060	0
400	20240415	130100	897628500	19060	19060	19070	19060	322
401	20240415	130000	891491110	19080	19050	19080	19050	251
402	20240415	125900	886703430	19050	19050	19050	19050	0
403	20240415	125800	886703430	19050	19050	19050	19050	1
404	20240415	125700	886684380	19070	19040	19070	19030	436
405	20240415	125600	878382870	19040	19040	19040	19040	0
406	20240415	125500	878382870	19040	19040	19040	19030	102
407	20240415	125400	876440910	19040	19040	19040	19040	12
408	20240415	125300	876212430	19030	19040	19040	19030	33
409	20240415	125200	875584120	19040	19040	19040	19040	25
410	20240415	125100	875108120	19040	19040	19040	19040	0
411	20240415	125000	875108120	19040	19040	19040	19040	13
412	20240415	124900	874860600	19040	19040	19040	19040	0
413	20240415	124800	874860600	19040	19040	19040	19040	53
414	20240415	124700	873851480	19060	19060	19060	19060	0
415	20240415	124600	873851480	19060	19060	19060	19060	0
416	20240415	124500	873851480	19060	19060	19060	19060	2
417	20240415	124400	873813360	19030	19030	19030	19030	0
418	20240415	124300	873813360	19030	19030	19030	19030	0
419	20240415	124200	873813360	19030	19030	19030	19030	1
420	20240415	124100	873794330	19030	19020	19030	19020	2
421	20240415	124000	873756280	19080	19080	19080	19080	0
422	20240415	123900	873756280	19080	19020	19080	19020	300
423	20240415	123800	868039560	19020	19020	19020	19020	1
424	20240415	123700	868020540	19020	19020	19020	19020	0
425	20240415	123600	868020540	19020	19020	19050	19020	130
426	20240415	123500	865547580	19000	19000	19000	19000	0
427	20240415	123400	865547580	19000	19000	19000	19000	0
428	20240415	123300	865547580	19000	19000	19000	19000	0
429	20240415	123200	865547580	19000	19000	19000	19000	0
430	20240415	123100	865547580	19000	19000	19000	19000	5
431	20240415	123000	865452580	19020	19020	19020	19020	0
432	20240415	122900	865452580	19020	19020	19020	19020	0
433	20240415	122800	865452580	19020	19020	19020	19020	0
434	20240415	122700	865452580	19020	19020	19020	19020	0
435	20240415	122600	865452580	19020	19020	19020	19020	0
436	20240415	122500	865452580	19020	19020	19020	19020	0
437	20240415	122400	865452580	19020	19020	19020	19020	0
438	20240415	122300	865452580	19020	19020	19020	19020	10
439	20240415	122200	865262380	19020	19020	19020	19020	0
440	20240415	122100	865262380	19020	19020	19020	19020	1
441	20240415	122000	865243360	19020	19020	19020	19020	2
442	20240415	121900	865205320	19020	19020	19020	19020	0
443	20240415	121800	865205320	19020	19020	19020	19000	39
444	20240415	121700	864464120	19020	19020	19020	19020	5
445	20240415	121600	864369020	19040	19040	19040	19040	0
446	20240415	121500	864369020	19040	19040	19040	19040	35
447	20240415	121400	863702620	19060	19060	19060	19060	16
448	20240415	121300	863397660	19060	19060	19060	19060	0
449	20240415	121200	863397660	19060	19060	19060	19060	857
450	20240415	121100	847063240	19060	19060	19060	19060	2000
451	20240415	121000	808943240	19060	19060	19060	19060	0
452	20240415	120900	808943240	19060	19060	19060	19060	100
453	20240415	120800	807037240	19060	19060	19060	19060	0
454	20240415	120700	807037240	19060	19060	19060	19060	0
455	20240415	120600	807037240	19060	19070	19070	19060	505
456	20240415	120500	797411890	19060	19060	19060	19060	116
457	20240415	120400	795200930	19080	19080	19080	19080	5
458	20240415	120300	795105530	19080	19080	19080	19080	1
459	20240415	120200	795086450	19080	19080	19080	19080	5
460	20240415	120100	794991050	19080	19080	19080	19080	0
461	20240415	120000	794991050	19080	19080	19080	19080	0
462	20240415	115900	794991050	19080	19080	19080	19080	10
463	20240415	115800	794800250	19060	19060	19080	19060	279
464	20240415	115700	789482310	19060	19060	19060	19060	300
465	20240415	115600	783764310	19080	19080	19080	19080	0
466	20240415	115500	783764310	19080	19060	19080	19060	266
467	20240415	115400	778693830	19080	19080	19080	19080	0
468	20240415	115300	778693830	19080	19060	19080	19060	175
469	20240415	115200	775358110	19060	19060	19060	19060	0
470	20240415	115100	775358110	19060	19060	19060	19060	0
471	20240415	115000	775358110	19060	19060	19060	19060	390
472	20240415	114900	767924710	19060	19060	19060	19060	258
473	20240415	114800	763007230	19060	18930	19060	18930	495
474	20240415	114700	753574450	18950	18920	19030	18920	1030
475	20240415	114600	734017490	18890	18910	18910	18890	888
476	20240415	114500	717236910	18910	18910	18910	18910	85
477	20240415	114400	715629560	18920	18920	18920	18920	0
478	20240415	114300	715629560	18920	18920	18920	18920	12
479	20240415	114200	715402520	18920	18920	18920	18920	3
480	20240415	114100	715345760	18930	18930	18930	18930	21
481	20240415	114000	714948230	18940	18940	18940	18940	0
482	20240415	113900	714948230	18940	18940	18940	18940	0
483	20240415	113800	714948230	18940	18940	18940	18940	0
484	20240415	113700	714948230	18940	18940	18940	18940	0
485	20240415	113600	714948230	18940	18940	18940	18940	0
486	20240415	113500	714948230	18940	18940	18940	18940	0
487	20240415	113400	714948230	18940	18940	18940	18940	0
488	20240415	113300	714948230	18940	18940	18940	18940	0
489	20240415	113200	714948230	18940	18930	18940	18930	5
490	20240415	113100	714853540	18930	18930	18930	18930	0
491	20240415	113000	714853540	18930	18910	18930	18910	52
492	20240415	112900	713870180	18910	18910	18910	18910	0
493	20240415	112800	713870180	18910	18920	18920	18910	21
494	20240415	112700	713473060	18930	18930	18930	18930	0
495	20240415	112600	713473060	18930	18930	18930	18930	0
496	20240415	112500	713473060	18930	18910	18930	18910	110
497	20240415	112400	711390960	18910	18910	18910	18910	52
498	20240415	112300	710407640	18900	18900	18900	18900	363
499	20240415	112200	703546940	18910	18910	18910	18910	5
500	20240415	112100	703452390	18920	18920	18920	18920	79
501	20240415	112000	701957710	18920	18930	18930	18920	138
502	20240415	111900	699346490	18940	18940	18940	18940	10
503	20240415	111800	699157090	18920	18920	18920	18920	0
504	20240415	111700	699157090	18920	18920	18920	18920	24
505	20240415	111600	698703010	18920	18920	18920	18920	56
506	20240415	111500	697643490	18890	18930	18930	18890	1295
507	20240415	111400	673154650	18930	18930	18930	18930	107
508	20240415	111300	671129140	18920	18930	18930	18910	850
509	20240415	111200	655054150	18940	18940	18940	18940	40
510	20240415	111100	654296550	18950	18950	18950	18950	0
511	20240415	111000	654296550	18950	18960	18960	18950	88
512	20240415	110900	652628940	18960	18960	18960	18960	30
513	20240415	110800	652060140	18960	18960	18960	18960	6
514	20240415	110700	651946380	18960	18970	18970	18960	395
515	20240415	110600	644456530	18960	18950	18960	18950	2
516	20240415	110500	644418620	18950	18930	18950	18920	106
517	20240415	110400	642412530	18930	18960	18960	18930	76
518	20240415	110300	640972950	18980	18980	18980	18980	0
519	20240415	110200	640972950	18980	18980	18980	18980	3
520	20240415	110100	640916010	18980	18980	18980	18980	32
521	20240415	110000	640308650	18980	18980	18980	18980	5
522	20240415	105900	640213750	18970	18970	18970	18970	0
523	20240415	105800	640213750	18970	18970	18970	18970	0
524	20240415	105700	640213750	18970	19000	19000	18970	161
525	20240415	105600	637158870	19010	19010	19010	19010	0
526	20240415	105500	637158870	19010	19030	19030	19010	143
527	20240415	105400	634439500	19030	19030	19030	19030	0
528	20240415	105300	634439500	19030	19030	19030	19030	5
529	20240415	105200	634344350	19030	19030	19030	19030	5
530	20240415	105100	634249200	19020	19020	19020	19020	0
531	20240415	105000	634249200	19020	19020	19020	19020	33
532	20240415	104900	633621540	19020	19010	19020	19010	94
533	20240415	104800	631834590	19020	19020	19020	19010	219
534	20240415	104700	627671110	18990	18960	18990	18960	784
535	20240415	104600	612798590	18940	18940	18940	18940	21
536	20240415	104500	612400850	18970	18970	18970	18950	291
537	20240415	104400	606880610	18970	18940	18970	18940	6
538	20240415	104300	606766930	18930	18930	18930	18930	15
539	20240415	104200	606482980	18930	18940	18940	18930	19
540	20240415	104100	606123140	18930	18920	18930	18910	113
541	20240415	104000	603986020	18920	18930	18930	18920	223
542	20240415	103900	599766280	18930	18930	18930	18930	82
543	20240415	103800	598214020	18930	18930	18930	18930	2
544	20240415	103700	598176160	18930	18920	18930	18920	76
545	20240415	103600	596737930	18920	18920	18920	18920	21
546	20240415	103500	596340610	18920	18920	18920	18920	0
547	20240415	103400	596340610	18920	18920	18920	18920	1
548	20240415	103300	596321690	18920	18920	18920	18920	0
549	20240415	103200	596321690	18920	18920	18920	18920	30
550	20240415	103100	595754090	18920	18910	18920	18900	145
551	20240415	103000	593013430	18910	18910	18910	18910	73
552	20240415	102900	591633000	18920	18920	18920	18920	0
553	20240415	102800	591633000	18920	18920	18920	18920	150
554	20240415	102700	588795000	18910	18910	18910	18910	107
555	20240415	102600	586771630	18900	18900	18900	18890	149
556	20240415	102500	583956660	18890	18920	18920	18890	228
557	20240415	102400	579646260	18920	18900	18920	18900	97
558	20240415	102300	577812550	18890	18900	18900	18890	167
559	20240415	102200	574656420	18900	18910	18910	18900	1515
560	20240415	102100	546022770	18900	18910	18910	18900	265
561	20240415	102000	541014120	18910	18910	18910	18910	0
562	20240415	101900	541014120	18910	18910	18910	18910	61
563	20240415	101800	539860610	18900	18900	18900	18900	0
564	20240415	101700	539860610	18900	18920	18920	18900	312
565	20240415	101600	533961100	18920	18920	18920	18920	0
566	20240415	101500	533961100	18920	18930	18930	18920	378
567	20240415	101400	526808340	18930	18920	18930	18920	140
568	20240415	101300	524159000	18920	18920	18920	18910	248
569	20240415	101200	519468680	18920	18920	18920	18920	11
570	20240415	101100	519260560	18920	18900	18920	18900	44
571	20240415	101000	518428540	18900	18920	18920	18900	1211
572	20240415	100900	495534340	18920	18980	18980	18920	548
573	20240415	100800	485148280	18990	19020	19020	18990	247
574	20240415	100700	480456570	19000	19040	19040	19000	3704
575	20240415	100600	410046360	19040	19040	19040	19040	0
576	20240415	100500	410046360	19040	19040	19040	19040	0
577	20240415	100400	410046360	19040	19040	19040	19040	50
578	20240415	100300	409094360	19060	19060	19060	19060	25
579	20240415	100200	408617860	19060	19050	19060	19040	39
580	20240415	100100	407875250	19060	19030	19060	19030	74
581	20240415	100000	406466930	19030	19030	19050	19030	56
582	20240415	095900	405401230	19030	19060	19060	19030	1729
583	20240415	095800	372478120	19070	19080	19080	19070	223
584	20240415	095700	368224710	19090	19090	19090	19090	10
585	20240415	095600	368033810	19100	19100	19100	19100	0
586	20240415	095500	368033810	19100	19100	19100	19100	0
587	20240415	095400	368033810	19100	19070	19100	19070	123
588	20240415	095300	365684920	19090	19090	19090	19090	3
589	20240415	095200	365627650	19080	19100	19100	19080	675
590	20240415	095100	352737360	19110	19140	19140	19110	98
591	20240415	095000	350863650	19160	19160	19160	19160	1
592	20240415	094900	350844490	19230	19230	19230	19230	0
593	20240415	094800	350844490	19230	19160	19230	19160	6
594	20240415	094700	350729220	19140	19140	19140	19140	1
595	20240415	094600	350710080	19160	19140	19160	19140	3
596	20240415	094500	350652630	19130	19130	19140	19130	38
597	20240415	094400	349925330	19110	19230	19240	19110	466
598	20240415	094300	340989810	19140	19140	19140	19140	1
599	20240415	094200	340970670	19140	19220	19230	19140	220
600	20240415	094100	336754710	19220	19220	19220	19220	16
601	20240415	094000	336447190	19200	19240	19240	19200	423
602	20240415	093900	328321550	19240	19240	19240	19240	0
603	20240415	093800	328321550	19240	19260	19260	19240	68
604	20240415	093700	327012630	19250	19270	19380	19250	209
605	20240415	093600	322985540	19380	19380	19380	19380	0
606	20240415	093500	322985540	19380	19390	19390	19270	31
607	20240415	093400	322384780	19240	19230	19300	19220	1202
608	20240415	093300	299263060	19250	19250	19250	19250	86
609	20240415	093200	297607560	19250	19270	19270	19230	155
610	20240415	093100	294624230	19270	19230	19290	19230	67
611	20240415	093000	293335020	19230	19220	19230	19220	53
612	20240415	092900	292315840	19200	19280	19290	19200	126
613	20240415	092800	289893300	19290	19170	19290	19170	263
614	20240415	092700	284840110	19150	19150	19150	19150	0
615	20240415	092600	284840110	19150	19040	19150	19030	439
616	20240415	092500	276447820	19030	19110	19110	19030	30
617	20240415	092400	275876820	19030	19050	19110	19030	144
618	20240415	092300	273135330	19040	19040	19040	19040	0
619	20240415	092200	273135330	19040	19040	19040	19040	0
620	20240415	092100	273135330	19040	19040	19040	19040	3
621	20240415	092000	273078210	19040	19070	19070	19040	2
622	20240415	091900	273040100	19020	19020	19020	19020	0
623	20240415	091800	273040100	19020	19020	19020	19000	1305
624	20240415	091700	248238620	19020	19060	19070	19020	956
625	20240415	091600	230024710	19100	19120	19120	19060	2298
626	20240415	091500	186129330	19170	19120	19170	19110	72
627	20240415	091400	184752600	19110	19110	19110	19110	47
628	20240415	091300	183854430	19110	19130	19130	19110	1001
629	20240415	091200	164720590	19180	19150	19180	19140	357
630	20240415	091100	157884280	19150	19180	19180	19140	23
631	20240415	091000	157443670	19190	19140	19190	19130	452
632	20240415	090900	148783480	19140	19140	19140	19140	34
633	20240415	090800	148132720	19140	19160	19190	19140	158
634	20240415	090700	145106660	19130	19120	19130	19120	54
635	20240415	090600	144073750	19120	19120	19120	19120	103
636	20240415	090500	142104390	19240	19240	19240	19240	11
637	20240415	090400	141892750	19250	19110	19260	19060	1741
638	20240415	090300	108584240	19100	19070	19120	19070	182
639	20240415	090200	105106470	19050	19080	19120	19050	657
640	20240415	090100	92570770	19090	19220	19310	19090	2212
641	20240415	090000	50191460	19390	19200	19450	19130	2076