KissMeData/272110/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	203500	8395498700	19370	19370	19370	19370	4116
3	20240419	203400	8395498700	19370	19370	19370	19370	0
4	20240419	203300	8395498700	19370	19370	19370	19370	0
5	20240419	203200	8395498700	19370	19370	19370	19370	0
6	20240419	203100	8395498700	19370	19370	19370	19370	0
7	20240419	203000	8395498700	19370	19370	19370	19370	0
8	20240419	202900	8395498700	19370	19370	19370	19370	0
9	20240419	202800	8395498700	19370	19370	19370	19370	0
10	20240419	202700	8395498700	19370	19370	19370	19370	0
11	20240419	202600	8395498700	19370	19370	19370	19370	0
12	20240419	202500	8395498700	19370	19370	19370	19370	0
13	20240419	202400	8395498700	19370	19370	19370	19370	0
14	20240419	202300	8395498700	19370	19370	19370	19370	0
15	20240419	202200	8395498700	19370	19370	19370	19370	0
16	20240419	202100	8395498700	19370	19370	19370	19370	0
17	20240419	202000	8395498700	19370	19370	19370	19370	0
18	20240419	201900	8395498700	19370	19370	19370	19370	0
19	20240419	201800	8395498700	19370	19370	19370	19370	0
20	20240419	201700	8395498700	19370	19370	19370	19370	0
21	20240419	201600	8395498700	19370	19370	19370	19370	0
22	20240419	201500	8395498700	19370	19370	19370	19370	0
23	20240419	201400	8395498700	19370	19370	19370	19370	0
24	20240419	201300	8395498700	19370	19370	19370	19370	0
25	20240419	201200	8395498700	19370	19370	19370	19370	0
26	20240419	201100	8395498700	19370	19370	19370	19370	0
27	20240419	201000	8395498700	19370	19370	19370	19370	0
28	20240419	200900	8395498700	19370	19370	19370	19370	0
29	20240419	200800	8395498700	19370	19370	19370	19370	0
30	20240419	200700	8395498700	19370	19370	19370	19370	0
31	20240419	200600	8395498700	19370	19370	19370	19370	0
32	20240419	200500	8395498700	19370	19370	19370	19370	4116
33	20240419	200400	8395498700	19370	19370	19370	19370	0
34	20240419	200300	8395498700	19370	19370	19370	19370	0
35	20240419	200200	8395498700	19370	19370	19370	19370	0
36	20240419	200100	8395498700	19370	19370	19370	19370	0
37	20240419	200000	8395498700	19370	19370	19370	19370	0
38	20240419	195900	8395498700	19370	19370	19370	19370	0
39	20240419	195800	8395498700	19370	19370	19370	19370	0
40	20240419	195700	8395498700	19370	19370	19370	19370	0
41	20240419	195600	8395498700	19370	19370	19370	19370	0
42	20240419	195500	8395498700	19370	19370	19370	19370	0
43	20240419	195400	8395498700	19370	19370	19370	19370	0
44	20240419	195300	8395498700	19370	19370	19370	19370	0
45	20240419	195200	8395498700	19370	19370	19370	19370	0
46	20240419	195100	8395498700	19370	19370	19370	19370	0
47	20240419	195000	8395498700	19370	19370	19370	19370	0
48	20240419	194900	8395498700	19370	19370	19370	19370	0
49	20240419	194800	8395498700	19370	19370	19370	19370	0
50	20240419	194700	8395498700	19370	19370	19370	19370	0
51	20240419	194600	8395498700	19370	19370	19370	19370	0
52	20240419	194500	8395498700	19370	19370	19370	19370	0
53	20240419	194400	8395498700	19370	19370	19370	19370	0
54	20240419	194300	8395498700	19370	19370	19370	19370	0
55	20240419	194200	8395498700	19370	19370	19370	19370	0
56	20240419	194100	8395498700	19370	19370	19370	19370	0
57	20240419	194000	8395498700	19370	19370	19370	19370	0
58	20240419	193900	8395498700	19370	19370	19370	19370	0
59	20240419	193800	8395498700	19370	19370	19370	19370	0
60	20240419	193700	8395498700	19370	19370	19370	19370	0
61	20240419	193600	8395498700	19370	19370	19370	19370	0
62	20240419	193500	8395498700	19370	19370	19370	19370	4116
63	20240419	193400	8395498700	19370	19370	19370	19370	0
64	20240419	193300	8395498700	19370	19370	19370	19370	0
65	20240419	193200	8395498700	19370	19370	19370	19370	0
66	20240419	193100	8395498700	19370	19370	19370	19370	0
67	20240419	193000	8395498700	19370	19370	19370	19370	0
68	20240419	192900	8395498700	19370	19370	19370	19370	0
69	20240419	192800	8395498700	19370	19370	19370	19370	0
70	20240419	192700	8395498700	19370	19370	19370	19370	0
71	20240419	192600	8395498700	19370	19370	19370	19370	0
72	20240419	192500	8395498700	19370	19370	19370	19370	0
73	20240419	192400	8395498700	19370	19370	19370	19370	0
74	20240419	192300	8395498700	19370	19370	19370	19370	0
75	20240419	192200	8395498700	19370	19370	19370	19370	0
76	20240419	192100	8395498700	19370	19370	19370	19370	0
77	20240419	192000	8395498700	19370	19370	19370	19370	0
78	20240419	191900	8395498700	19370	19370	19370	19370	0
79	20240419	191800	8395498700	19370	19370	19370	19370	0
80	20240419	191700	8395498700	19370	19370	19370	19370	0
81	20240419	191600	8395498700	19370	19370	19370	19370	0
82	20240419	191500	8395498700	19370	19370	19370	19370	0
83	20240419	191400	8395498700	19370	19370	19370	19370	0
84	20240419	191300	8395498700	19370	19370	19370	19370	0
85	20240419	191200	8395498700	19370	19370	19370	19370	0
86	20240419	191100	8395498700	19370	19370	19370	19370	0
87	20240419	191000	8395498700	19370	19370	19370	19370	0
88	20240419	190900	8395498700	19370	19370	19370	19370	0
89	20240419	190800	8395498700	19370	19370	19370	19370	0
90	20240419	190700	8395498700	19370	19370	19370	19370	0
91	20240419	190600	8395498700	19370	19370	19370	19370	0
92	20240419	190500	8395498700	19370	19370	19370	19370	4116
93	20240419	190400	8395498700	19370	19370	19370	19370	0
94	20240419	190300	8395498700	19370	19370	19370	19370	0
95	20240419	190200	8395498700	19370	19370	19370	19370	0
96	20240419	190100	8395498700	19370	19370	19370	19370	0
97	20240419	190000	8395498700	19370	19370	19370	19370	0
98	20240419	185900	8395498700	19370	19370	19370	19370	0
99	20240419	185800	8395498700	19370	19370	19370	19370	0
100	20240419	185700	8395498700	19370	19370	19370	19370	0
101	20240419	185600	8395498700	19370	19370	19370	19370	0
102	20240419	185500	8395498700	19370	19370	19370	19370	0
103	20240419	185400	8395498700	19370	19370	19370	19370	0
104	20240419	185300	8395498700	19370	19370	19370	19370	0
105	20240419	185200	8395498700	19370	19370	19370	19370	0
106	20240419	185100	8395498700	19370	19370	19370	19370	0
107	20240419	185000	8395498700	19370	19370	19370	19370	0
108	20240419	184900	8395498700	19370	19370	19370	19370	0
109	20240419	184800	8395498700	19370	19370	19370	19370	0
110	20240419	184700	8395498700	19370	19370	19370	19370	0
111	20240419	184600	8395498700	19370	19370	19370	19370	0
112	20240419	184500	8395498700	19370	19370	19370	19370	0
113	20240419	184400	8395498700	19370	19370	19370	19370	0
114	20240419	184300	8395498700	19370	19370	19370	19370	0
115	20240419	184200	8395498700	19370	19370	19370	19370	0
116	20240419	184100	8395498700	19370	19370	19370	19370	0
117	20240419	184000	8395498700	19370	19370	19370	19370	0
118	20240419	183900	8395498700	19370	19370	19370	19370	0
119	20240419	183800	8395498700	19370	19370	19370	19370	0
120	20240419	183700	8395498700	19370	19370	19370	19370	0
121	20240419	183600	8395498700	19370	19370	19370	19370	0
122	20240419	183500	8395498700	19370	19370	19370	19370	4116
123	20240419	183400	8395498700	19370	19370	19370	19370	0
124	20240419	183300	8395498700	19370	19370	19370	19370	0
125	20240419	183200	8395498700	19370	19370	19370	19370	0
126	20240419	183100	8395498700	19370	19370	19370	19370	0
127	20240419	183000	8395498700	19370	19370	19370	19370	0
128	20240419	182900	8395498700	19370	19370	19370	19370	0
129	20240419	182800	8395498700	19370	19370	19370	19370	0
130	20240419	182700	8395498700	19370	19370	19370	19370	0
131	20240419	182600	8395498700	19370	19370	19370	19370	0
132	20240419	182500	8395498700	19370	19370	19370	19370	0
133	20240419	182400	8395498700	19370	19370	19370	19370	0
134	20240419	182300	8395498700	19370	19370	19370	19370	0
135	20240419	182200	8395498700	19370	19370	19370	19370	0
136	20240419	182100	8395498700	19370	19370	19370	19370	0
137	20240419	182000	8395498700	19370	19370	19370	19370	0
138	20240419	181900	8395498700	19370	19370	19370	19370	0
139	20240419	181800	8395498700	19370	19370	19370	19370	0
140	20240419	181700	8395498700	19370	19370	19370	19370	0
141	20240419	181600	8395498700	19370	19370	19370	19370	0
142	20240419	181500	8395498700	19370	19370	19370	19370	0
143	20240419	181400	8395498700	19370	19370	19370	19370	0
144	20240419	181300	8395498700	19370	19370	19370	19370	0
145	20240419	181200	8395498700	19370	19370	19370	19370	0
146	20240419	181100	8395498700	19370	19370	19370	19370	0
147	20240419	181000	8395498700	19370	19370	19370	19370	0
148	20240419	180900	8395498700	19370	19370	19370	19370	0
149	20240419	180800	8395498700	19370	19370	19370	19370	0
150	20240419	180700	8395498700	19370	19370	19370	19370	0
151	20240419	180600	8395498700	19370	19370	19370	19370	0
152	20240419	180500	8395498700	19370	19370	19370	19370	4116
153	20240419	180400	8395498700	19370	19370	19370	19370	0
154	20240419	180300	8395498700	19370	19370	19370	19370	0
155	20240419	180200	8395498700	19370	19370	19370	19370	0
156	20240419	180100	8395498700	19370	19370	19370	19370	0
157	20240419	180000	8395498700	19370	19370	19370	19370	0
158	20240419	175900	8395498700	19370	19370	19370	19370	0
159	20240419	175800	8395498700	19370	19370	19370	19370	0
160	20240419	175700	8395498700	19370	19370	19370	19370	0
161	20240419	175600	8395498700	19370	19370	19370	19370	0
162	20240419	175500	8395498700	19370	19370	19370	19370	0
163	20240419	175400	8395498700	19370	19370	19370	19370	0
164	20240419	175300	8395498700	19370	19370	19370	19370	0
165	20240419	175200	8395498700	19370	19370	19370	19370	0
166	20240419	175100	8395498700	19370	19370	19370	19370	0
167	20240419	175000	8395498700	19370	19370	19370	19370	0
168	20240419	174900	8395498700	19370	19370	19370	19370	0
169	20240419	174800	8395498700	19370	19370	19370	19370	0
170	20240419	174700	8395498700	19370	19370	19370	19370	0
171	20240419	174600	8395498700	19370	19370	19370	19370	0
172	20240419	174500	8395498700	19370	19370	19370	19370	0
173	20240419	174400	8395498700	19370	19370	19370	19370	0
174	20240419	174300	8395498700	19370	19370	19370	19370	0
175	20240419	174200	8395498700	19370	19370	19370	19370	0
176	20240419	174100	8395498700	19370	19370	19370	19370	0
177	20240419	174000	8395498700	19370	19370	19370	19370	0
178	20240419	173900	8395498700	19370	19370	19370	19370	0
179	20240419	173800	8395498700	19370	19370	19370	19370	0
180	20240419	173700	8395498700	19370	19370	19370	19370	0
181	20240419	173600	8395498700	19370	19370	19370	19370	0
182	20240419	173500	8395498700	19370	19370	19370	19370	4116
183	20240419	173400	8395498700	19370	19370	19370	19370	0
184	20240419	173300	8395498700	19370	19370	19370	19370	0
185	20240419	173200	8395498700	19370	19370	19370	19370	0
186	20240419	173100	8395498700	19370	19370	19370	19370	0
187	20240419	173000	8395498700	19370	19370	19370	19370	0
188	20240419	172900	8395498700	19370	19370	19370	19370	0
189	20240419	172800	8395498700	19370	19370	19370	19370	0
190	20240419	172700	8395498700	19370	19370	19370	19370	0
191	20240419	172600	8395498700	19370	19370	19370	19370	0
192	20240419	172500	8395498700	19370	19370	19370	19370	0
193	20240419	172400	8395498700	19370	19370	19370	19370	0
194	20240419	172300	8395498700	19370	19370	19370	19370	0
195	20240419	172200	8395498700	19370	19370	19370	19370	0
196	20240419	172100	8395498700	19370	19370	19370	19370	0
197	20240419	172000	8395498700	19370	19370	19370	19370	0
198	20240419	171900	8395498700	19370	19370	19370	19370	0
199	20240419	171800	8395498700	19370	19370	19370	19370	0
200	20240419	171700	8395498700	19370	19370	19370	19370	0
201	20240419	171600	8395498700	19370	19370	19370	19370	0
202	20240419	171500	8395498700	19370	19370	19370	19370	0
203	20240419	171400	8395498700	19370	19370	19370	19370	0
204	20240419	171300	8395498700	19370	19370	19370	19370	0
205	20240419	171200	8395498700	19370	19370	19370	19370	0
206	20240419	171100	8395498700	19370	19370	19370	19370	0
207	20240419	171000	8395498700	19370	19370	19370	19370	0
208	20240419	170900	8395498700	19370	19370	19370	19370	0
209	20240419	170800	8395498700	19370	19370	19370	19370	0
210	20240419	170700	8395498700	19370	19370	19370	19370	0
211	20240419	170600	8395498700	19370	19370	19370	19370	0
212	20240419	170500	8395498700	19370	19370	19370	19370	4116
213	20240419	170400	8395498700	19370	19370	19370	19370	0
214	20240419	170300	8395498700	19370	19370	19370	19370	0
215	20240419	170200	8395498700	19370	19370	19370	19370	0
216	20240419	170100	8395498700	19370	19370	19370	19370	0
217	20240419	170000	8395498700	19370	19370	19370	19370	0
218	20240419	165900	8395498700	19370	19370	19370	19370	0
219	20240419	165800	8395498700	19370	19370	19370	19370	0
220	20240419	165700	8395498700	19370	19370	19370	19370	0
221	20240419	165600	8395498700	19370	19370	19370	19370	0
222	20240419	165500	8395498700	19370	19370	19370	19370	0
223	20240419	165400	8395498700	19370	19370	19370	19370	0
224	20240419	165300	8395498700	19370	19370	19370	19370	0
225	20240419	165200	8395498700	19370	19370	19370	19370	0
226	20240419	165100	8395498700	19370	19370	19370	19370	0
227	20240419	165000	8395498700	19370	19370	19370	19370	0
228	20240419	164900	8395498700	19370	19370	19370	19370	0
229	20240419	164800	8395498700	19370	19370	19370	19370	0
230	20240419	164700	8395498700	19370	19370	19370	19370	0
231	20240419	164600	8395498700	19370	19370	19370	19370	0
232	20240419	164500	8395498700	19370	19370	19370	19370	0
233	20240419	164400	8395498700	19370	19370	19370	19370	0
234	20240419	164300	8395498700	19370	19370	19370	19370	0
235	20240419	164200	8395498700	19370	19370	19370	19370	0
236	20240419	164100	8395498700	19370	19370	19370	19370	0
237	20240419	164000	8395498700	19370	19370	19370	19370	0
238	20240419	163900	8395498700	19370	19370	19370	19370	0
239	20240419	163800	8395498700	19370	19370	19370	19370	0
240	20240419	163700	8395498700	19370	19370	19370	19370	0
241	20240419	163600	8395498700	19370	19370	19370	19370	0
242	20240419	163500	8395498700	19370	19370	19370	19370	4116
243	20240419	163400	8395498700	19370	19370	19370	19370	0
244	20240419	163300	8395498700	19370	19370	19370	19370	0
245	20240419	163200	8395498700	19370	19370	19370	19370	0
246	20240419	163100	8395498700	19370	19370	19370	19370	0
247	20240419	163000	8395498700	19370	19370	19370	19370	0
248	20240419	162900	8395498700	19370	19370	19370	19370	0
249	20240419	162800	8395498700	19370	19370	19370	19370	0
250	20240419	162700	8395498700	19370	19370	19370	19370	0
251	20240419	162600	8395498700	19370	19370	19370	19370	0
252	20240419	162500	8395498700	19370	19370	19370	19370	0
253	20240419	162400	8395498700	19370	19370	19370	19370	0
254	20240419	162300	8395498700	19370	19370	19370	19370	0
255	20240419	162200	8395498700	19370	19370	19370	19370	0
256	20240419	162100	8395498700	19370	19370	19370	19370	0
257	20240419	162000	8395498700	19370	19370	19370	19370	0
258	20240419	161900	8395498700	19370	19370	19370	19370	0
259	20240419	161800	8395498700	19370	19370	19370	19370	0
260	20240419	161700	8395498700	19370	19370	19370	19370	0
261	20240419	161600	8395498700	19370	19370	19370	19370	0
262	20240419	161500	8395498700	19370	19370	19370	19370	0
263	20240419	161400	8395498700	19370	19370	19370	19370	0
264	20240419	161300	8395498700	19370	19370	19370	19370	0
265	20240419	161200	8395498700	19370	19370	19370	19370	0
266	20240419	161100	8395498700	19370	19370	19370	19370	0
267	20240419	161000	8395498700	19370	19370	19370	19370	0
268	20240419	160900	8395498700	19370	19370	19370	19370	0
269	20240419	160800	8395498700	19370	19370	19370	19370	0
270	20240419	160700	8395498700	19370	19370	19370	19370	0
271	20240419	160600	8395498700	19370	19370	19370	19370	0
272	20240419	160500	8395498700	19370	19370	19370	19370	4116
273	20240419	160400	8395498700	19370	19370	19370	19370	0
274	20240419	160300	8395498700	19370	19370	19370	19370	0
275	20240419	160200	8395498700	19370	19370	19370	19370	0
276	20240419	160100	8395498700	19370	19370	19370	19370	0
277	20240419	160000	8395498700	19370	19370	19370	19370	0
278	20240419	155900	8395498700	19370	19370	19370	19370	0
279	20240419	155800	8395498700	19370	19370	19370	19370	0
280	20240419	155700	8395498700	19370	19370	19370	19370	0
281	20240419	155600	8395498700	19370	19370	19370	19370	0
282	20240419	155500	8395498700	19370	19370	19370	19370	0
283	20240419	155400	8395498700	19370	19370	19370	19370	0
284	20240419	155300	8395498700	19370	19370	19370	19370	0
285	20240419	155200	8395498700	19370	19370	19370	19370	0
286	20240419	155100	8395498700	19370	19370	19370	19370	0
287	20240419	155000	8395498700	19370	19370	19370	19370	0
288	20240419	154900	8395498700	19370	19370	19370	19370	0
289	20240419	154800	8395498700	19370	19370	19370	19370	0
290	20240419	154700	8395498700	19370	19370	19370	19370	0
291	20240419	154600	8395498700	19370	19370	19370	19370	0
292	20240419	154500	8395498700	19370	19370	19370	19370	0
293	20240419	154400	8395498700	19370	19370	19370	19370	0
294	20240419	154300	8395498700	19370	19370	19370	19370	0
295	20240419	154200	8395498700	19370	19370	19370	19370	0
296	20240419	154100	8395498700	19370	19370	19370	19370	0
297	20240419	154000	8395498700	19370	19370	19370	19370	0
298	20240419	153900	8395498700	19370	19370	19370	19370	0
299	20240419	153800	8395498700	19370	19370	19370	19370	0
300	20240419	153700	8395498700	19370	19370	19370	19370	0
301	20240419	153600	8395498700	19370	19370	19370	19370	0
302	20240419	153500	8395498700	19370	19370	19370	19370	4116
303	20240419	153400	8395498700	19370	19370	19370	19370	0
304	20240419	153300	8395498700	19370	19370	19370	19370	0
305	20240419	153200	8395498700	19370	19370	19370	19370	0
306	20240419	153100	8395498700	19370	19370	19370	19370	0
307	20240419	153000	8395498700	19370	19370	19370	19370	4116
308	20240419	152900	8315771780	19370	19370	19370	19370	0
309	20240419	152800	8315771780	19370	19370	19370	19370	0
310	20240419	152700	8315771780	19370	19370	19370	19370	0
311	20240419	152600	8315771780	19370	19370	19370	19370	0
312	20240419	152500	8315771780	19370	19370	19370	19370	0
313	20240419	152400	8315771780	19370	19370	19370	19370	0
314	20240419	152300	8315771780	19370	19370	19370	19370	0
315	20240419	152200	8315771780	19370	19370	19370	19370	0
316	20240419	152100	8315771780	19370	19370	19370	19370	0
317	20240419	152000	8315771780	19370	19370	19370	19370	0
318	20240419	151900	8315771780	19370	19420	19490	19370	807
319	20240419	151800	8300106640	19420	19460	19490	19400	461
320	20240419	151700	8291156510	19460	19490	19500	19400	12556
321	20240419	151600	8047395530	19490	19520	19520	19490	1060
322	20240419	151500	8026727220	19510	19510	19520	19500	1124
323	20240419	151400	8004795370	19510	19530	19530	19510	778
324	20240419	151300	7989613710	19540	19540	19540	19530	442
325	20240419	151200	7980977510	19550	19540	19550	19530	1043
326	20240419	151100	7960598780	19540	19540	19540	19540	191
327	20240419	151000	7956866640	19540	19550	19560	19540	530
328	20240419	150900	7946508830	19550	19550	19550	19550	136
329	20240419	150800	7943850030	19550	19560	19570	19550	598
330	20240419	150700	7932155180	19570	19580	19590	19570	185
331	20240419	150600	7928533570	19580	19580	19580	19550	931
332	20240419	150500	7910311930	19580	19550	19580	19550	308
333	20240419	150400	7904287150	19550	19550	19600	19550	226
334	20240419	150300	7899863850	19550	19610	19620	19550	453
335	20240419	150200	7890983620	19540	19590	19610	19540	1171
336	20240419	150100	7868032090	19530	19530	19600	19530	1082
337	20240419	150000	7846849090	19530	19590	19590	19530	463
338	20240419	145900	7837794590	19590	19590	19590	19580	133
339	20240419	145800	7835189220	19590	19600	19600	19590	4
340	20240419	145700	7835110840	19600	19540	19600	19540	879
341	20240419	145600	7817911910	19540	19590	19590	19540	30
342	20240419	145500	7817325110	19590	19520	19590	19520	140
343	20240419	145400	7814582780	19520	19540	19540	19520	120
344	20240419	145300	7812239410	19590	19520	19590	19520	80
345	20240419	145200	7810677400	19590	19530	19590	19530	113
346	20240419	145100	7808470450	19530	19520	19530	19500	693
347	20240419	145000	7794951640	19520	19500	19520	19500	127
348	20240419	144900	7792474100	19500	19510	19530	19500	490
349	20240419	144800	7782914900	19530	19550	19590	19510	833
350	20240419	144700	7766654010	19540	19600	19600	19540	554
351	20240419	144600	7755813210	19560	19560	19560	19560	26
352	20240419	144500	7755304650	19600	19620	19620	19600	117
353	20240419	144400	7753010160	19560	19560	19620	19550	324
354	20240419	144300	7746670540	19570	19560	19570	19560	38
355	20240419	144200	7745926890	19570	19570	19570	19570	17
356	20240419	144100	7745594200	19570	19570	19570	19570	112
357	20240419	144000	7743402360	19580	19590	19590	19530	1940
358	20240419	143900	7705459010	19620	19610	19620	19610	42
359	20240419	143800	7704635330	19590	19590	19610	19590	222
360	20240419	143700	7700283930	19590	19600	19600	19590	475
361	20240419	143600	7690976740	19610	19610	19610	19610	242
362	20240419	143500	7686231120	19630	19610	19630	19600	179
363	20240419	143400	7682718700	19600	19620	19630	19600	390
364	20240419	143300	7675069720	19630	19630	19630	19630	210
365	20240419	143200	7670947420	19620	19620	19620	19620	0
366	20240419	143100	7670947420	19620	19670	19680	19620	808
367	20240419	143000	7655075040	19670	19620	19670	19620	400
368	20240419	142900	7647212500	19650	19640	19650	19640	117
369	20240419	142800	7644914250	19640	19640	19650	19640	106
370	20240419	142700	7642831770	19580	19610	19610	19580	49
371	20240419	142600	7641871260	19570	19650	19650	19570	187
372	20240419	142500	7638206110	19660	19660	19660	19660	0
373	20240419	142400	7638206110	19660	19590	19660	19590	391
374	20240419	142300	7630545280	19590	19590	19590	19590	321
375	20240419	142200	7624256890	19590	19560	19590	19560	143
376	20240419	142100	7621458730	19580	19580	19580	19580	9
377	20240419	142000	7621282510	19580	19590	19590	19580	341
378	20240419	141900	7614602730	19590	19590	19590	19590	124
379	20240419	141800	7612173570	19590	19580	19590	19540	796
380	20240419	141700	7596603350	19580	19570	19580	19570	77
381	20240419	141600	7595096360	19580	19580	19580	19580	260
382	20240419	141500	7590005560	19590	19590	19590	19590	257
383	20240419	141400	7584970930	19600	19580	19600	19580	172
384	20240419	141300	7581601450	19580	19590	19590	19580	214
385	20240419	141200	7577410260	19600	19600	19600	19600	150
386	20240419	141100	7574470260	19600	19600	19600	19600	50
387	20240419	141000	7573490260	19580	19600	19600	19580	88
388	20240419	140900	7571766220	19600	19600	19600	19560	1164
389	20240419	140800	7548956100	19600	19620	19620	19600	697
390	20240419	140700	7535289800	19620	19680	19680	19620	1051
391	20240419	140600	7514628530	19710	19710	19710	19710	228
392	20240419	140500	7510134650	19710	19710	19730	19660	477
393	20240419	140400	7500729270	19710	19660	19710	19660	155
394	20240419	140300	7497678200	19670	19650	19690	19650	42
395	20240419	140200	7496852440	19690	19680	19690	19680	104
396	20240419	140100	7494805150	19690	19630	19690	19630	60
397	20240419	140000	7493625000	19630	19630	19690	19620	233
398	20240419	135900	7489048540	19700	19700	19700	19700	101
399	20240419	135800	7487058840	19700	19620	19700	19620	103
400	20240419	135700	7485034960	19620	19620	19620	19610	203
401	20240419	135600	7481052410	19620	19740	19740	19620	1281
402	20240419	135500	7455913580	19740	19700	19740	19640	488
403	20240419	135400	7446323860	19730	19700	19750	19700	67
404	20240419	135300	7445002030	19700	19680	19700	19680	37
405	20240419	135200	7444273150	19690	19760	19760	19690	1637
406	20240419	135100	7412002200	19760	19740	19760	19700	218
407	20240419	135000	7407699960	19740	19700	19740	19700	130
408	20240419	134900	7405138890	19700	19750	19750	19700	137
409	20240419	134800	7402433630	19750	19720	19770	19690	810
410	20240419	134700	7386443860	19710	19680	19710	19680	380
411	20240419	134600	7378959320	19650	19660	19660	19630	318
412	20240419	134500	7372711640	19650	19690	19690	19650	278
413	20240419	134400	7367245170	19690	19680	19690	19650	1396
414	20240419	134300	7339803350	19690	19760	19760	19650	788
415	20240419	134200	7324277020	19750	19960	19970	19750	5075
416	20240419	134100	7223720710	19960	19550	19960	19550	11554
417	20240419	134000	6995499330	19550	19480	19550	19380	688
418	20240419	133900	6982087690	19480	19420	19480	19200	4054
419	20240419	133800	6903556760	19420	19420	19420	19410	526
420	20240419	133700	6893346380	19410	19410	19420	19410	805
421	20240419	133600	6877721290	19410	19480	19480	19410	1638
422	20240419	133500	6845905160	19480	19500	19500	19480	185
423	20240419	133400	6842300470	19490	19500	19500	19490	341
424	20240419	133300	6835653360	19490	19560	19560	19490	2597
425	20240419	133200	6784883210	19560	19600	19600	19560	854
426	20240419	133100	6768175290	19600	19610	19610	19570	821
427	20240419	133000	6752093560	19610	19630	19630	19610	211
428	20240419	132900	6747954270	19620	19610	19630	19600	852
429	20240419	132800	6731247400	19610	19630	19630	19600	1490
430	20240419	132700	6702027560	19630	19620	19630	19620	251
431	20240419	132600	6697102900	19630	19600	19630	19600	706
432	20240419	132500	6683259620	19620	19620	19620	19620	50
433	20240419	132400	6682278620	19630	19600	19630	19590	801
434	20240419	132300	6666576360	19600	19570	19600	19550	528
435	20240419	132200	6656235170	19550	19500	19570	19500	1698
436	20240419	132100	6623099270	19500	19430	19500	19430	301
437	20240419	132000	6617237670	19460	19430	19470	19430	4277
438	20240419	131900	6534108050	19430	19410	19430	19410	3015
439	20240419	131800	6475559850	19410	19380	19410	19380	53
440	20240419	131700	6474532620	19360	19380	19410	19360	858
441	20240419	131600	6457911880	19380	19380	19380	19380	33
442	20240419	131500	6457272340	19380	19370	19380	19370	495
443	20240419	131400	6447683890	19380	19380	19380	19380	42
444	20240419	131300	6446869930	19380	19380	19380	19380	70
445	20240419	131200	6445513330	19380	19370	19380	19370	243
446	20240419	131100	6440805020	19430	19430	19430	19390	490
447	20240419	131000	6431285740	19430	19420	19430	19400	337
448	20240419	130900	6424746720	19400	19400	19400	19400	139
449	20240419	130800	6422050120	19400	19400	19400	19400	181
450	20240419	130700	6418538720	19400	19440	19440	19400	689
451	20240419	130600	6405160000	19430	19450	19450	19430	488
452	20240419	130500	6395668680	19450	19450	19450	19450	956
453	20240419	130400	6377074480	19450	19410	19450	19410	220
454	20240419	130300	6372798120	19410	19400	19410	19400	322
455	20240419	130200	6366549870	19390	19380	19390	19380	103
456	20240419	130100	6364552720	19390	19390	19390	19390	50
457	20240419	130000	6363583220	19390	19350	19390	19350	18
458	20240419	125900	6363234330	19350	19350	19350	19350	59
459	20240419	125800	6362092680	19350	19350	19350	19340	634
460	20240419	125700	6349824790	19320	19350	19350	19320	161
461	20240419	125600	6346709470	19350	19350	19350	19350	1
462	20240419	125500	6346690120	19350	19350	19350	19350	0
463	20240419	125400	6346690120	19350	19320	19350	19320	148
464	20240419	125300	6343829320	19330	19350	19350	19330	212
465	20240419	125200	6339729060	19350	19360	19360	19350	182
466	20240419	125100	6336207240	19350	19350	19350	19350	9
467	20240419	125000	6336033090	19420	19350	19420	19350	265
468	20240419	124900	6330902820	19350	19380	19380	19350	55
469	20240419	124800	6329837820	19430	19430	19440	19430	114
470	20240419	124700	6327622790	19430	19400	19430	19400	46
471	20240419	124600	6326729460	19370	19370	19370	19370	49
472	20240419	124500	6325780330	19330	19330	19330	19330	0
473	20240419	124400	6325780330	19330	19330	19330	19330	53
474	20240419	124300	6324755840	19330	19320	19330	19320	108
475	20240419	124200	6322668780	19320	19340	19340	19280	1897
476	20240419	124100	6286060350	19340	19340	19370	19340	99
477	20240419	124000	6284144160	19310	19310	19310	19310	83
478	20240419	123900	6282541430	19330	19370	19370	19330	967
479	20240419	123800	6263832370	19400	19360	19410	19360	164
480	20240419	123700	6260654410	19360	19420	19420	19360	174
481	20240419	123600	6257275630	19370	19390	19390	19370	1184
482	20240419	123500	6234329870	19460	19370	19460	19350	1110
483	20240419	123400	6212785530	19370	19340	19370	19340	308
484	20240419	123300	6206824970	19330	19300	19330	19300	540
485	20240419	123200	6196393110	19320	19300	19320	19300	69
486	20240419	123100	6195061030	19300	19320	19320	19300	198
487	20240419	123000	6191239610	19290	19320	19320	19290	344
488	20240419	122900	6184596620	19320	19300	19320	19290	159
489	20240419	122800	6181528330	19330	19330	19330	19290	16
490	20240419	122700	6181219170	19330	19290	19330	19280	278
491	20240419	122600	6175854350	19280	19270	19280	19270	252
492	20240419	122500	6170996790	19260	19220	19260	19220	455
493	20240419	122400	6162238530	19220	19180	19220	19180	185
494	20240419	122300	6158688110	19180	19180	19180	19180	0
495	20240419	122200	6158688110	19180	19170	19180	19170	52
496	20240419	122100	6157691260	19210	19210	19210	19210	87
497	20240419	122000	6156019990	19210	19180	19210	19170	176
498	20240419	121900	6152641200	19170	19170	19170	19170	116
499	20240419	121800	6150417480	19160	19160	19160	19160	1
500	20240419	121700	6150398320	19160	19210	19210	19160	587
501	20240419	121600	6139132110	19200	19200	19200	19200	39
502	20240419	121500	6138383310	19210	19210	19210	19200	62
503	20240419	121400	6137192340	19210	19210	19210	19210	6
504	20240419	121300	6137077080	19220	19210	19220	19210	181
505	20240419	121200	6133599850	19180	19180	19210	19180	29
506	20240419	121100	6133043600	19180	19180	19180	19150	392
507	20240419	121000	6125528040	19150	19160	19160	19150	130
508	20240419	120900	6123037360	19180	19180	19180	19180	262
509	20240419	120800	6118012200	19180	19150	19180	19150	107
510	20240419	120700	6115960150	19180	19170	19180	19160	185
511	20240419	120600	6112414750	19180	19200	19200	19180	327
512	20240419	120500	6106140690	19200	19140	19200	19120	1364
513	20240419	120400	6079996900	19140	19080	19140	19080	577
514	20240419	120300	6068968260	19080	19080	19080	19080	192
515	20240419	120200	6065304900	19080	19080	19080	19080	253
516	20240419	120100	6060477660	19080	19080	19080	19080	0
517	20240419	120000	6060477660	19080	19080	19080	19020	101
518	20240419	115900	6058550640	19080	19100	19100	19080	19
519	20240419	115800	6058187930	19010	19030	19110	19010	1133
520	20240419	115700	6036644920	19030	19130	19130	19030	31
521	20240419	115600	6036052530	19030	19130	19130	19030	103
522	20240419	115500	6034083410	19030	19130	19130	19030	14
523	20240419	115400	6033815690	19130	19130	19130	19030	144
524	20240419	115300	6031064410	19030	19030	19030	19030	1
525	20240419	115200	6031045380	19030	18960	19150	18960	601
526	20240419	115100	6019618190	18960	19010	19010	18940	110
527	20240419	115000	6017532230	18940	19010	19010	18940	270
528	20240419	114900	6012416560	19010	19000	19010	18960	85
529	20240419	114800	6010801290	19010	18950	19020	18950	142
530	20240419	114700	6008107900	18950	19020	19020	18950	2963
531	20240419	114600	5951837200	19020	19160	19160	19020	667
532	20240419	114500	5939139270	19160	19170	19170	19110	22
533	20240419	114400	5938718300	19180	19180	19180	19100	251
534	20240419	114300	5933905000	19100	19130	19130	19100	479
535	20240419	114200	5924751620	19130	19190	19190	19100	277
536	20240419	114100	5919457420	19110	19190	19200	19110	626
537	20240419	114000	5907469410	19190	19100	19190	19100	253
538	20240419	113900	5902620100	19100	19110	19110	19100	533
539	20240419	113800	5892439740	19100	19070	19100	19070	75
540	20240419	113700	5891007720	19070	19090	19090	19060	1143
541	20240419	113600	5869213390	19090	18990	19100	18990	1647
542	20240419	113500	5837923770	18990	18990	18990	18990	55
543	20240419	113400	5836879320	18950	18980	18990	18950	565
544	20240419	113300	5826162990	18980	18980	18980	18940	68
545	20240419	113200	5824874740	18940	18980	18980	18940	74
546	20240419	113100	5823471100	18980	18980	18980	18980	359
547	20240419	113000	5816657280	18980	18980	18980	18920	118
548	20240419	112900	5814417700	18980	18980	18980	18900	84
549	20240419	112800	5812823540	18980	18980	18980	18870	50
550	20240419	112700	5811875970	18870	18910	18980	18850	1089
551	20240419	112600	5791332330	18910	18990	18990	18910	189
552	20240419	112500	5787753930	18900	18940	18990	18900	380
553	20240419	112400	5780571380	18940	18990	18990	18940	286
554	20240419	112300	5775153850	18990	19000	19000	18960	48
555	20240419	112200	5774242320	19000	18950	19000	18950	638
556	20240419	112100	5762136690	18940	18850	18940	18850	2093
557	20240419	112000	5722592670	18800	18870	18870	18800	1995
558	20240419	111900	5685020530	18870	18870	18870	18830	199
559	20240419	111800	5681267600	18820	18860	18870	18810	2125
560	20240419	111700	5641259260	18850	18870	18870	18840	1030
561	20240419	111600	5621849080	18860	18940	18940	18850	174
562	20240419	111500	5618566870	18940	18880	18940	18850	1479
563	20240419	111400	5590679920	18870	18910	18950	18870	1399
564	20240419	111300	5564269960	18900	19040	19040	18900	2180
565	20240419	111200	5523039760	19040	19070	19070	19040	488
566	20240419	111100	5513739700	19060	19060	19060	19030	481
567	20240419	111000	5504572440	19060	19060	19060	19060	431
568	20240419	110900	5496357580	19060	19060	19060	19060	28
569	20240419	110800	5495823900	19060	18950	19060	18950	1847
570	20240419	110700	5460768660	18950	18850	18960	18850	470
571	20240419	110600	5451908530	18840	18840	18960	18840	355
572	20240419	110500	5445211990	18840	18960	18970	18800	2611
573	20240419	110400	5396001330	18970	18910	18990	18900	1398
574	20240419	110300	5369565280	18900	18950	18950	18890	2093
575	20240419	110200	5329965090	18950	19070	19070	18950	4201
576	20240419	110100	5250191420	19070	19080	19110	19050	3886
577	20240419	110000	5176104150	19080	19120	19120	19080	1178
578	20240419	105900	5153609460	19120	19160	19160	19120	1391
579	20240419	105800	5127004500	19160	19240	19240	19130	1428
580	20240419	105700	5099656560	19240	19250	19250	19160	57
581	20240419	105600	5098563490	19250	19260	19260	19160	1537
582	20240419	105500	5069082130	19260	19190	19260	19180	283
583	20240419	105400	5063651100	19180	19250	19260	19180	473
584	20240419	105300	5054547410	19260	19180	19260	19150	686
585	20240419	105200	5041398110	19180	19170	19180	19170	351
586	20240419	105100	5034669390	19150	19150	19250	19150	1000
587	20240419	105000	5015503370	19150	19260	19260	19150	1102
588	20240419	104900	4994393490	19260	19260	19260	19150	1175
589	20240419	104800	4971886790	19260	19150	19260	19150	17
590	20240419	104700	4971560470	19150	19270	19270	19150	272
591	20240419	104600	4966334960	19270	19170	19280	19170	524
592	20240419	104500	4956281310	19170	19170	19170	19160	376
593	20240419	104400	4949073400	19150	19240	19240	19150	324
594	20240419	104300	4942865500	19160	19300	19300	19160	517
595	20240419	104200	4932918150	19240	19240	19270	19240	120
596	20240419	104100	4930606990	19240	19250	19270	19150	275
597	20240419	104000	4925314530	19250	19230	19260	19120	710
598	20240419	103900	4911709090	19140	19150	19260	19130	642
599	20240419	103800	4899407230	19150	19250	19250	19130	371
600	20240419	103700	4892304980	19210	19200	19210	19110	275
601	20240419	103600	4887025540	19200	19120	19200	19100	451
602	20240419	103500	4878377390	19180	19190	19190	19100	93
603	20240419	103400	4876594830	19190	19090	19210	19050	1842
604	20240419	103300	4841428540	19090	19270	19270	19050	4343
605	20240419	103200	4758236110	19270	19320	19320	19270	1897
606	20240419	103100	4721626170	19300	19320	19320	19300	1297
607	20240419	103000	4696586680	19320	19340	19340	19320	825
608	20240419	102900	4680640700	19340	19360	19360	19340	350
609	20240419	102800	4673867620	19360	19390	19390	19360	103
610	20240419	102700	4671872440	19400	19400	19420	19370	579
611	20240419	102600	4660642840	19400	19380	19400	19380	464
612	20240419	102500	4651641380	19370	19330	19370	19330	539
613	20240419	102400	4641218100	19330	19360	19360	19300	3154
614	20240419	102300	4580240400	19360	19500	19500	19350	8016
615	20240419	102200	4424562720	19500	19520	19520	19500	3316
616	20240419	102100	4359874100	19520	19550	19550	19520	4
617	20240419	102000	4359795990	19570	19520	19570	19520	257
618	20240419	101900	4354777550	19520	19530	19530	19520	800
619	20240419	101800	4339154250	19530	19580	19580	19530	211
620	20240419	101700	4335031390	19550	19550	19560	19550	415
621	20240419	101600	4326915790	19550	19540	19550	19530	416
622	20240419	101500	4318786880	19540	19530	19540	19520	378
623	20240419	101400	4311405720	19530	19560	19580	19520	3103
624	20240419	101300	4250754520	19560	19580	19580	19560	1741
625	20240419	101200	4216675350	19580	19590	19590	19580	254
626	20240419	101100	4211699790	19590	19590	19600	19590	139
627	20240419	101000	4208976760	19590	19630	19630	19590	2083
628	20240419	100900	4168135470	19620	19620	19630	19610	820
629	20240419	100800	4152045580	19630	19640	19640	19620	530
630	20240419	100700	4141640190	19640	19690	19690	19640	2030
631	20240419	100600	4101729430	19690	19710	19750	19690	302
632	20240419	100500	4095779180	19700	19780	19780	19700	822
633	20240419	100400	4079579640	19710	19720	19800	19710	164
634	20240419	100300	4076341420	19710	19710	19790	19700	39
635	20240419	100200	4075572270	19710	19800	19800	19710	112
636	20240419	100100	4073364390	19800	19710	19800	19690	1031
637	20240419	100000	4053048280	19710	19810	19810	19710	210
638	20240419	095900	4048906720	19810	19820	19820	19740	1681
639	20240419	095800	4015690290	19820	19880	19880	19780	408
640	20240419	095700	4007613210	19880	19880	19890	19820	903
641	20240419	095600	3989680640	19870	19880	19880	19870	208
642	20240419	095500	3985547520	19890	19850	19890	19850	1686
643	20240419	095400	3952046850	19850	19850	19860	19850	276
644	20240419	095300	3946566880	19850	19840	19850	19770	271
645	20240419	095200	3941195020	19850	19830	19850	19800	1121
646	20240419	095100	3918959620	19830	19820	19830	19810	42
647	20240419	095000	3918126820	19830	19860	19860	19760	353
648	20240419	094900	3911136370	19870	19800	19880	19800	1173
649	20240419	094800	3887856460	19800	19800	19800	19800	809
650	20240419	094700	3871838260	19800	19800	19860	19800	709
651	20240419	094600	3857796280	19800	19890	19900	19770	1273
652	20240419	094500	3832503030	19900	19760	19900	19760	1144
653	20240419	094400	3809823450	19750	19760	19770	19750	745
654	20240419	094300	3795098630	19760	19750	19760	19710	212
655	20240419	094200	3790911690	19710	19770	19770	19710	144
656	20240419	094100	3788070830	19760	19700	19770	19700	533
657	20240419	094000	3777559150	19700	19690	19740	19690	1143
658	20240419	093900	3755034900	19690	19690	19700	19610	722
659	20240419	093800	3740849010	19620	19690	19700	19620	363
660	20240419	093700	3733706850	19690	19690	19690	19690	24
661	20240419	093600	3733234290	19690	19600	19690	19600	886
662	20240419	093500	3715828810	19580	19600	19600	19560	121
663	20240419	093400	3713459910	19600	19590	19600	19560	2264
664	20240419	093300	3669144080	19580	19610	19620	19580	1999
665	20240419	093200	3629961150	19610	19610	19610	19610	252
666	20240419	093100	3625019430	19610	19660	19700	19610	2089
667	20240419	093000	3584009710	19660	19690	19690	19660	727
668	20240419	092900	3569706010	19700	19700	19730	19700	486
669	20240419	092800	3560126990	19700	19650	19700	19610	1747
670	20240419	092700	3525772560	19640	19640	19700	19630	1126
671	20240419	092600	3503654590	19640	19760	19760	19640	4673
672	20240419	092500	3411657720	19760	19880	19930	19740	2371
673	20240419	092400	3364745360	19950	19990	20050	19880	12204
674	20240419	092300	3120834120	19920	19780	19990	19780	6084
675	20240419	092200	3000018040	19780	19640	19780	19630	3364
676	20240419	092100	2933734230	19630	19640	19650	19630	957
677	20240419	092000	2914939240	19630	19640	19650	19620	1026
678	20240419	091900	2894783730	19650	19660	19660	19640	1437
679	20240419	091800	2866559290	19660	19630	19660	19600	146
680	20240419	091700	2863693580	19610	19640	19650	19580	4648
681	20240419	091600	2772525160	19640	19640	19690	19630	610
682	20240419	091500	2760543030	19630	19700	19710	19610	2115
683	20240419	091400	2718996020	19670	19700	19710	19630	3557
684	20240419	091300	2649091790	19660	19660	19720	19630	2233
685	20240419	091200	2605186090	19620	19790	19810	19570	8831
686	20240419	091100	2431328490	19790	19860	19860	19790	2203
687	20240419	091000	2387671290	19870	19850	19900	19700	4110
688	20240419	090900	2306266090	19850	19940	19990	19660	7074
689	20240419	090800	2165771800	19960	20100	20150	19950	11509
690	20240419	090700	1935454630	20100	20050	20300	20050	13052
691	20240419	090600	1672028880	20100	20150	20250	20050	12824
692	20240419	090500	1413559430	20150	19960	20150	19900	10471
693	20240419	090400	1204106450	19990	19610	19990	19600	13018
694	20240419	090300	946821630	19610	19480	19610	19460	10366
695	20240419	090200	744481480	19530	19500	19580	19470	4253
696	20240419	090100	661466450	19500	19560	19630	19450	6806
697	20240419	090000	528502720	19580	19760	19780	19560	23673