KissMeData/272110/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	205900	2398625220	18790	18790	18790	18790	3181
3	20240424	205800	2398625220	18790	18790	18790	18790	0
4	20240424	205700	2398625220	18790	18790	18790	18790	0
5	20240424	205600	2398625220	18790	18790	18790	18790	0
6	20240424	205500	2398625220	18790	18790	18790	18790	0
7	20240424	205400	2398625220	18790	18790	18790	18790	0
8	20240424	205300	2398625220	18790	18790	18790	18790	0
9	20240424	205200	2398625220	18790	18790	18790	18790	0
10	20240424	205100	2398625220	18790	18790	18790	18790	0
11	20240424	205000	2398625220	18790	18790	18790	18790	0
12	20240424	204900	2398625220	18790	18790	18790	18790	0
13	20240424	204800	2398625220	18790	18790	18790	18790	0
14	20240424	204700	2398625220	18790	18790	18790	18790	0
15	20240424	204600	2398625220	18790	18790	18790	18790	0
16	20240424	204500	2398625220	18790	18790	18790	18790	0
17	20240424	204400	2398625220	18790	18790	18790	18790	0
18	20240424	204300	2398625220	18790	18790	18790	18790	0
19	20240424	204200	2398625220	18790	18790	18790	18790	0
20	20240424	204100	2398625220	18790	18790	18790	18790	0
21	20240424	204000	2398625220	18790	18790	18790	18790	0
22	20240424	203900	2398625220	18790	18790	18790	18790	0
23	20240424	203800	2398625220	18790	18790	18790	18790	0
24	20240424	203700	2398625220	18790	18790	18790	18790	0
25	20240424	203600	2398625220	18790	18790	18790	18790	0
26	20240424	203500	2398625220	18790	18790	18790	18790	0
27	20240424	203400	2398625220	18790	18790	18790	18790	0
28	20240424	203300	2398625220	18790	18790	18790	18790	0
29	20240424	203200	2398625220	18790	18790	18790	18790	0
30	20240424	203100	2398625220	18790	18790	18790	18790	0
31	20240424	203000	2398625220	18790	18790	18790	18790	0
32	20240424	202900	2398625220	18790	18790	18790	18790	3181
33	20240424	202800	2398625220	18790	18790	18790	18790	0
34	20240424	202700	2398625220	18790	18790	18790	18790	0
35	20240424	202600	2398625220	18790	18790	18790	18790	0
36	20240424	202500	2398625220	18790	18790	18790	18790	0
37	20240424	202400	2398625220	18790	18790	18790	18790	0
38	20240424	202300	2398625220	18790	18790	18790	18790	0
39	20240424	202200	2398625220	18790	18790	18790	18790	0
40	20240424	202100	2398625220	18790	18790	18790	18790	0
41	20240424	202000	2398625220	18790	18790	18790	18790	0
42	20240424	201900	2398625220	18790	18790	18790	18790	0
43	20240424	201800	2398625220	18790	18790	18790	18790	0
44	20240424	201700	2398625220	18790	18790	18790	18790	0
45	20240424	201600	2398625220	18790	18790	18790	18790	0
46	20240424	201500	2398625220	18790	18790	18790	18790	0
47	20240424	201400	2398625220	18790	18790	18790	18790	0
48	20240424	201300	2398625220	18790	18790	18790	18790	0
49	20240424	201200	2398625220	18790	18790	18790	18790	0
50	20240424	201100	2398625220	18790	18790	18790	18790	0
51	20240424	201000	2398625220	18790	18790	18790	18790	0
52	20240424	200900	2398625220	18790	18790	18790	18790	0
53	20240424	200800	2398625220	18790	18790	18790	18790	0
54	20240424	200700	2398625220	18790	18790	18790	18790	0
55	20240424	200600	2398625220	18790	18790	18790	18790	0
56	20240424	200500	2398625220	18790	18790	18790	18790	0
57	20240424	200400	2398625220	18790	18790	18790	18790	0
58	20240424	200300	2398625220	18790	18790	18790	18790	0
59	20240424	200200	2398625220	18790	18790	18790	18790	0
60	20240424	200100	2398625220	18790	18790	18790	18790	0
61	20240424	200000	2398625220	18790	18790	18790	18790	0
62	20240424	195900	2398625220	18790	18790	18790	18790	3181
63	20240424	195800	2398625220	18790	18790	18790	18790	0
64	20240424	195700	2398625220	18790	18790	18790	18790	0
65	20240424	195600	2398625220	18790	18790	18790	18790	0
66	20240424	195500	2398625220	18790	18790	18790	18790	0
67	20240424	195400	2398625220	18790	18790	18790	18790	0
68	20240424	195300	2398625220	18790	18790	18790	18790	0
69	20240424	195200	2398625220	18790	18790	18790	18790	0
70	20240424	195100	2398625220	18790	18790	18790	18790	0
71	20240424	195000	2398625220	18790	18790	18790	18790	0
72	20240424	194900	2398625220	18790	18790	18790	18790	0
73	20240424	194800	2398625220	18790	18790	18790	18790	0
74	20240424	194700	2398625220	18790	18790	18790	18790	0
75	20240424	194600	2398625220	18790	18790	18790	18790	0
76	20240424	194500	2398625220	18790	18790	18790	18790	0
77	20240424	194400	2398625220	18790	18790	18790	18790	0
78	20240424	194300	2398625220	18790	18790	18790	18790	0
79	20240424	194200	2398625220	18790	18790	18790	18790	0
80	20240424	194100	2398625220	18790	18790	18790	18790	0
81	20240424	194000	2398625220	18790	18790	18790	18790	0
82	20240424	193900	2398625220	18790	18790	18790	18790	0
83	20240424	193800	2398625220	18790	18790	18790	18790	0
84	20240424	193700	2398625220	18790	18790	18790	18790	0
85	20240424	193600	2398625220	18790	18790	18790	18790	0
86	20240424	193500	2398625220	18790	18790	18790	18790	0
87	20240424	193400	2398625220	18790	18790	18790	18790	0
88	20240424	193300	2398625220	18790	18790	18790	18790	0
89	20240424	193200	2398625220	18790	18790	18790	18790	0
90	20240424	193100	2398625220	18790	18790	18790	18790	0
91	20240424	193000	2398625220	18790	18790	18790	18790	0
92	20240424	192900	2398625220	18790	18790	18790	18790	3181
93	20240424	192800	2398625220	18790	18790	18790	18790	0
94	20240424	192700	2398625220	18790	18790	18790	18790	0
95	20240424	192600	2398625220	18790	18790	18790	18790	0
96	20240424	192500	2398625220	18790	18790	18790	18790	0
97	20240424	192400	2398625220	18790	18790	18790	18790	0
98	20240424	192300	2398625220	18790	18790	18790	18790	0
99	20240424	192200	2398625220	18790	18790	18790	18790	0
100	20240424	192100	2398625220	18790	18790	18790	18790	0
101	20240424	192000	2398625220	18790	18790	18790	18790	0
102	20240424	191900	2398625220	18790	18790	18790	18790	0
103	20240424	191800	2398625220	18790	18790	18790	18790	0
104	20240424	191700	2398625220	18790	18790	18790	18790	0
105	20240424	191600	2398625220	18790	18790	18790	18790	0
106	20240424	191500	2398625220	18790	18790	18790	18790	0
107	20240424	191400	2398625220	18790	18790	18790	18790	0
108	20240424	191300	2398625220	18790	18790	18790	18790	0
109	20240424	191200	2398625220	18790	18790	18790	18790	0
110	20240424	191100	2398625220	18790	18790	18790	18790	0
111	20240424	191000	2398625220	18790	18790	18790	18790	0
112	20240424	190900	2398625220	18790	18790	18790	18790	0
113	20240424	190800	2398625220	18790	18790	18790	18790	0
114	20240424	190700	2398625220	18790	18790	18790	18790	0
115	20240424	190600	2398625220	18790	18790	18790	18790	0
116	20240424	190500	2398625220	18790	18790	18790	18790	0
117	20240424	190400	2398625220	18790	18790	18790	18790	0
118	20240424	190300	2398625220	18790	18790	18790	18790	0
119	20240424	190200	2398625220	18790	18790	18790	18790	0
120	20240424	190100	2398625220	18790	18790	18790	18790	0
121	20240424	190000	2398625220	18790	18790	18790	18790	0
122	20240424	185900	2398625220	18790	18790	18790	18790	3181
123	20240424	185800	2398625220	18790	18790	18790	18790	0
124	20240424	185700	2398625220	18790	18790	18790	18790	0
125	20240424	185600	2398625220	18790	18790	18790	18790	0
126	20240424	185500	2398625220	18790	18790	18790	18790	0
127	20240424	185400	2398625220	18790	18790	18790	18790	0
128	20240424	185300	2398625220	18790	18790	18790	18790	0
129	20240424	185200	2398625220	18790	18790	18790	18790	0
130	20240424	185100	2398625220	18790	18790	18790	18790	0
131	20240424	185000	2398625220	18790	18790	18790	18790	0
132	20240424	184900	2398625220	18790	18790	18790	18790	0
133	20240424	184800	2398625220	18790	18790	18790	18790	0
134	20240424	184700	2398625220	18790	18790	18790	18790	0
135	20240424	184600	2398625220	18790	18790	18790	18790	0
136	20240424	184500	2398625220	18790	18790	18790	18790	0
137	20240424	184400	2398625220	18790	18790	18790	18790	0
138	20240424	184300	2398625220	18790	18790	18790	18790	0
139	20240424	184200	2398625220	18790	18790	18790	18790	0
140	20240424	184100	2398625220	18790	18790	18790	18790	0
141	20240424	184000	2398625220	18790	18790	18790	18790	0
142	20240424	183900	2398625220	18790	18790	18790	18790	0
143	20240424	183800	2398625220	18790	18790	18790	18790	0
144	20240424	183700	2398625220	18790	18790	18790	18790	0
145	20240424	183600	2398625220	18790	18790	18790	18790	0
146	20240424	183500	2398625220	18790	18790	18790	18790	0
147	20240424	183400	2398625220	18790	18790	18790	18790	0
148	20240424	183300	2398625220	18790	18790	18790	18790	0
149	20240424	183200	2398625220	18790	18790	18790	18790	0
150	20240424	183100	2398625220	18790	18790	18790	18790	0
151	20240424	183000	2398625220	18790	18790	18790	18790	0
152	20240424	182900	2398625220	18790	18790	18790	18790	3181
153	20240424	182800	2398625220	18790	18790	18790	18790	0
154	20240424	182700	2398625220	18790	18790	18790	18790	0
155	20240424	182600	2398625220	18790	18790	18790	18790	0
156	20240424	182500	2398625220	18790	18790	18790	18790	0
157	20240424	182400	2398625220	18790	18790	18790	18790	0
158	20240424	182300	2398625220	18790	18790	18790	18790	0
159	20240424	182200	2398625220	18790	18790	18790	18790	0
160	20240424	182100	2398625220	18790	18790	18790	18790	0
161	20240424	182000	2398625220	18790	18790	18790	18790	0
162	20240424	181900	2398625220	18790	18790	18790	18790	0
163	20240424	181800	2398625220	18790	18790	18790	18790	0
164	20240424	181700	2398625220	18790	18790	18790	18790	0
165	20240424	181600	2398625220	18790	18790	18790	18790	0
166	20240424	181500	2398625220	18790	18790	18790	18790	0
167	20240424	181400	2398625220	18790	18790	18790	18790	0
168	20240424	181300	2398625220	18790	18790	18790	18790	0
169	20240424	181200	2398625220	18790	18790	18790	18790	0
170	20240424	181100	2398625220	18790	18790	18790	18790	0
171	20240424	181000	2398625220	18790	18790	18790	18790	0
172	20240424	180900	2398625220	18790	18790	18790	18790	0
173	20240424	180800	2398625220	18790	18790	18790	18790	0
174	20240424	180700	2398625220	18790	18790	18790	18790	0
175	20240424	180600	2398625220	18790	18790	18790	18790	0
176	20240424	180500	2398625220	18790	18790	18790	18790	0
177	20240424	180400	2398625220	18790	18790	18790	18790	0
178	20240424	180300	2398625220	18790	18790	18790	18790	0
179	20240424	180200	2398625220	18790	18790	18790	18790	0
180	20240424	180100	2398625220	18790	18790	18790	18790	0
181	20240424	180000	2398625220	18790	18790	18790	18790	0
182	20240424	175900	2398625220	18790	18790	18790	18790	3181
183	20240424	175800	2398625220	18790	18790	18790	18790	0
184	20240424	175700	2398625220	18790	18790	18790	18790	0
185	20240424	175600	2398625220	18790	18790	18790	18790	0
186	20240424	175500	2398625220	18790	18790	18790	18790	0
187	20240424	175400	2398625220	18790	18790	18790	18790	0
188	20240424	175300	2398625220	18790	18790	18790	18790	0
189	20240424	175200	2398625220	18790	18790	18790	18790	0
190	20240424	175100	2398625220	18790	18790	18790	18790	0
191	20240424	175000	2398625220	18790	18790	18790	18790	0
192	20240424	174900	2398625220	18790	18790	18790	18790	0
193	20240424	174800	2398625220	18790	18790	18790	18790	0
194	20240424	174700	2398625220	18790	18790	18790	18790	0
195	20240424	174600	2398625220	18790	18790	18790	18790	0
196	20240424	174500	2398625220	18790	18790	18790	18790	0
197	20240424	174400	2398625220	18790	18790	18790	18790	0
198	20240424	174300	2398625220	18790	18790	18790	18790	0
199	20240424	174200	2398625220	18790	18790	18790	18790	0
200	20240424	174100	2398625220	18790	18790	18790	18790	0
201	20240424	174000	2398625220	18790	18790	18790	18790	0
202	20240424	173900	2398625220	18790	18790	18790	18790	0
203	20240424	173800	2398625220	18790	18790	18790	18790	0
204	20240424	173700	2398625220	18790	18790	18790	18790	0
205	20240424	173600	2398625220	18790	18790	18790	18790	0
206	20240424	173500	2398625220	18790	18790	18790	18790	0
207	20240424	173400	2398625220	18790	18790	18790	18790	0
208	20240424	173300	2398625220	18790	18790	18790	18790	0
209	20240424	173200	2398625220	18790	18790	18790	18790	0
210	20240424	173100	2398625220	18790	18790	18790	18790	0
211	20240424	173000	2398625220	18790	18790	18790	18790	0
212	20240424	172900	2398625220	18790	18790	18790	18790	3181
213	20240424	172800	2398625220	18790	18790	18790	18790	0
214	20240424	172700	2398625220	18790	18790	18790	18790	0
215	20240424	172600	2398625220	18790	18790	18790	18790	0
216	20240424	172500	2398625220	18790	18790	18790	18790	0
217	20240424	172400	2398625220	18790	18790	18790	18790	0
218	20240424	172300	2398625220	18790	18790	18790	18790	0
219	20240424	172200	2398625220	18790	18790	18790	18790	0
220	20240424	172100	2398625220	18790	18790	18790	18790	0
221	20240424	172000	2398625220	18790	18790	18790	18790	0
222	20240424	171900	2398625220	18790	18790	18790	18790	0
223	20240424	171800	2398625220	18790	18790	18790	18790	0
224	20240424	171700	2398625220	18790	18790	18790	18790	0
225	20240424	171600	2398625220	18790	18790	18790	18790	0
226	20240424	171500	2398625220	18790	18790	18790	18790	0
227	20240424	171400	2398625220	18790	18790	18790	18790	0
228	20240424	171300	2398625220	18790	18790	18790	18790	0
229	20240424	171200	2398625220	18790	18790	18790	18790	0
230	20240424	171100	2398625220	18790	18790	18790	18790	0
231	20240424	171000	2398625220	18790	18790	18790	18790	0
232	20240424	170900	2398625220	18790	18790	18790	18790	0
233	20240424	170800	2398625220	18790	18790	18790	18790	0
234	20240424	170700	2398625220	18790	18790	18790	18790	0
235	20240424	170600	2398625220	18790	18790	18790	18790	0
236	20240424	170500	2398625220	18790	18790	18790	18790	0
237	20240424	170400	2398625220	18790	18790	18790	18790	0
238	20240424	170300	2398625220	18790	18790	18790	18790	0
239	20240424	170200	2398625220	18790	18790	18790	18790	0
240	20240424	170100	2398625220	18790	18790	18790	18790	0
241	20240424	170000	2398625220	18790	18790	18790	18790	0
242	20240424	165900	2398625220	18790	18790	18790	18790	3181
243	20240424	165800	2398625220	18790	18790	18790	18790	0
244	20240424	165700	2398625220	18790	18790	18790	18790	0
245	20240424	165600	2398625220	18790	18790	18790	18790	0
246	20240424	165500	2398625220	18790	18790	18790	18790	0
247	20240424	165400	2398625220	18790	18790	18790	18790	0
248	20240424	165300	2398625220	18790	18790	18790	18790	0
249	20240424	165200	2398625220	18790	18790	18790	18790	0
250	20240424	165100	2398625220	18790	18790	18790	18790	0
251	20240424	165000	2398625220	18790	18790	18790	18790	0
252	20240424	164900	2398625220	18790	18790	18790	18790	0
253	20240424	164800	2398625220	18790	18790	18790	18790	0
254	20240424	164700	2398625220	18790	18790	18790	18790	0
255	20240424	164600	2398625220	18790	18790	18790	18790	0
256	20240424	164500	2398625220	18790	18790	18790	18790	0
257	20240424	164400	2398625220	18790	18790	18790	18790	0
258	20240424	164300	2398625220	18790	18790	18790	18790	0
259	20240424	164200	2398625220	18790	18790	18790	18790	0
260	20240424	164100	2398625220	18790	18790	18790	18790	0
261	20240424	164000	2398625220	18790	18790	18790	18790	0
262	20240424	163900	2398625220	18790	18790	18790	18790	0
263	20240424	163800	2398625220	18790	18790	18790	18790	0
264	20240424	163700	2398625220	18790	18790	18790	18790	0
265	20240424	163600	2398625220	18790	18790	18790	18790	0
266	20240424	163500	2398625220	18790	18790	18790	18790	0
267	20240424	163400	2398625220	18790	18790	18790	18790	0
268	20240424	163300	2398625220	18790	18790	18790	18790	0
269	20240424	163200	2398625220	18790	18790	18790	18790	0
270	20240424	163100	2398625220	18790	18790	18790	18790	0
271	20240424	163000	2398625220	18790	18790	18790	18790	0
272	20240424	162900	2398625220	18790	18790	18790	18790	3181
273	20240424	162800	2398625220	18790	18790	18790	18790	0
274	20240424	162700	2398625220	18790	18790	18790	18790	0
275	20240424	162600	2398625220	18790	18790	18790	18790	0
276	20240424	162500	2398625220	18790	18790	18790	18790	0
277	20240424	162400	2398625220	18790	18790	18790	18790	0
278	20240424	162300	2398625220	18790	18790	18790	18790	0
279	20240424	162200	2398625220	18790	18790	18790	18790	0
280	20240424	162100	2398625220	18790	18790	18790	18790	0
281	20240424	162000	2398625220	18790	18790	18790	18790	0
282	20240424	161900	2398625220	18790	18790	18790	18790	0
283	20240424	161800	2398625220	18790	18790	18790	18790	0
284	20240424	161700	2398625220	18790	18790	18790	18790	0
285	20240424	161600	2398625220	18790	18790	18790	18790	0
286	20240424	161500	2398625220	18790	18790	18790	18790	0
287	20240424	161400	2398625220	18790	18790	18790	18790	0
288	20240424	161300	2398625220	18790	18790	18790	18790	0
289	20240424	161200	2398625220	18790	18790	18790	18790	0
290	20240424	161100	2398625220	18790	18790	18790	18790	0
291	20240424	161000	2398625220	18790	18790	18790	18790	0
292	20240424	160900	2398625220	18790	18790	18790	18790	0
293	20240424	160800	2398625220	18790	18790	18790	18790	0
294	20240424	160700	2398625220	18790	18790	18790	18790	0
295	20240424	160600	2398625220	18790	18790	18790	18790	0
296	20240424	160500	2398625220	18790	18790	18790	18790	0
297	20240424	160400	2398625220	18790	18790	18790	18790	0
298	20240424	160300	2398625220	18790	18790	18790	18790	0
299	20240424	160200	2398625220	18790	18790	18790	18790	0
300	20240424	160100	2398625220	18790	18790	18790	18790	0
301	20240424	160000	2398625220	18790	18790	18790	18790	0
302	20240424	155900	2398625220	18790	18790	18790	18790	3181
303	20240424	155800	2398625220	18790	18790	18790	18790	0
304	20240424	155700	2398625220	18790	18790	18790	18790	0
305	20240424	155600	2398625220	18790	18790	18790	18790	0
306	20240424	155500	2398625220	18790	18790	18790	18790	0
307	20240424	155400	2398625220	18790	18790	18790	18790	0
308	20240424	155300	2398625220	18790	18790	18790	18790	0
309	20240424	155200	2398625220	18790	18790	18790	18790	0
310	20240424	155100	2398625220	18790	18790	18790	18790	0
311	20240424	155000	2398625220	18790	18790	18790	18790	0
312	20240424	154900	2398625220	18790	18790	18790	18790	0
313	20240424	154800	2398625220	18790	18790	18790	18790	0
314	20240424	154700	2398625220	18790	18790	18790	18790	0
315	20240424	154600	2398625220	18790	18790	18790	18790	0
316	20240424	154500	2398625220	18790	18790	18790	18790	0
317	20240424	154400	2398625220	18790	18790	18790	18790	0
318	20240424	154300	2398625220	18790	18790	18790	18790	0
319	20240424	154200	2398625220	18790	18790	18790	18790	0
320	20240424	154100	2398625220	18790	18790	18790	18790	0
321	20240424	154000	2398625220	18790	18790	18790	18790	0
322	20240424	153900	2398625220	18790	18790	18790	18790	0
323	20240424	153800	2398625220	18790	18790	18790	18790	0
324	20240424	153700	2398625220	18790	18790	18790	18790	0
325	20240424	153600	2398625220	18790	18790	18790	18790	0
326	20240424	153500	2398625220	18790	18790	18790	18790	0
327	20240424	153400	2398625220	18790	18790	18790	18790	0
328	20240424	153300	2398625220	18790	18790	18790	18790	0
329	20240424	153200	2398625220	18790	18790	18790	18790	0
330	20240424	153100	2398625220	18790	18790	18790	18790	0
331	20240424	153000	2398625220	18790	18790	18790	18790	3181
332	20240424	152900	2338854230	18760	18760	18760	18760	0
333	20240424	152800	2338854230	18760	18760	18760	18760	0
334	20240424	152700	2338854230	18760	18760	18760	18760	0
335	20240424	152600	2338854230	18760	18760	18760	18760	0
336	20240424	152500	2338854230	18760	18760	18760	18760	0
337	20240424	152400	2338854230	18760	18760	18760	18760	0
338	20240424	152300	2338854230	18760	18760	18760	18760	0
339	20240424	152200	2338854230	18760	18760	18760	18760	0
340	20240424	152100	2338854230	18760	18760	18760	18760	0
341	20240424	152000	2338854230	18760	18760	18760	18760	0
342	20240424	151900	2338854230	18760	18760	18820	18760	87
343	20240424	151800	2337221390	18760	18750	18760	18750	31
344	20240424	151700	2336640130	18750	18840	18850	18750	675
345	20240424	151600	2323967070	18850	18810	18850	18810	113
346	20240424	151500	2321840760	18800	18760	18800	18760	536
347	20240424	151400	2311785170	18770	18770	18770	18770	208
348	20240424	151300	2307881010	18770	18790	18800	18770	778
349	20240424	151200	2293273920	18790	18800	18810	18790	1737
350	20240424	151100	2260632230	18800	18810	18810	18800	333
351	20240424	151000	2254370820	18810	18830	18830	18800	1106
352	20240424	150900	2233570410	18830	18850	18860	18830	415
353	20240424	150800	2225751600	18860	18840	18860	18830	474
354	20240424	150700	2216820560	18830	18880	18880	18830	71
355	20240424	150600	2215483480	18880	18830	18880	18830	431
356	20240424	150500	2207358290	18830	18810	18830	18810	521
357	20240424	150400	2197550030	18800	18800	18820	18800	847
358	20240424	150300	2181626410	18800	18830	18830	18800	1307
359	20240424	150200	2157035320	18840	18850	18860	18840	2310
360	20240424	150100	2113493310	18860	18900	18900	18860	4857
361	20240424	150000	2021756860	18900	18900	18900	18900	122
362	20240424	145900	2019451060	18900	18910	18910	18900	22
363	20240424	145800	2019035100	18910	18910	18910	18910	450
364	20240424	145700	2010525600	18910	18910	18910	18910	0
365	20240424	145600	2010525600	18910	18910	18950	18910	667
366	20240424	145500	1997912050	18900	18900	18900	18900	213
367	20240424	145400	1993886350	18900	18910	18910	18900	25
368	20240424	145300	1993413610	18910	18910	18940	18900	199
369	20240424	145200	1989651430	18910	18930	18930	18900	2046
370	20240424	145100	1950960680	18920	18930	18930	18920	230
371	20240424	145000	1946608250	18930	18940	18940	18930	229
372	20240424	144900	1942273260	18940	18950	18950	18940	13
373	20240424	144800	1942026920	18940	18940	18940	18940	1
374	20240424	144700	1942007980	18950	18940	18950	18940	2
375	20240424	144600	1941970090	18950	18940	18950	18940	300
376	20240424	144500	1936287100	18950	18990	18990	18950	1315
377	20240424	144400	1911360470	19000	18990	19000	18990	253
378	20240424	144300	1906553510	18980	18980	18980	18980	10
379	20240424	144200	1906363710	18980	18970	18980	18970	34
380	20240424	144100	1905718600	18980	18980	18990	18970	278
381	20240424	144000	1900442400	18970	19020	19020	18970	2943
382	20240424	143900	1844496750	19010	19010	19010	19000	201
383	20240424	143800	1840675750	19020	19010	19020	18990	1111
384	20240424	143700	1819572040	19010	19010	19010	19010	59
385	20240424	143600	1818450450	19000	19010	19020	19000	225
386	20240424	143500	1814172080	19010	19010	19010	19010	3
387	20240424	143400	1814115050	19000	19010	19010	19000	546
388	20240424	143300	1803739310	19010	19020	19030	19010	590
389	20240424	143200	1792519980	19030	19010	19030	19010	47
390	20240424	143100	1791625660	19010	19010	19010	19010	117
391	20240424	143000	1789401490	19020	19030	19030	19010	97
392	20240424	142900	1787556160	19030	19020	19030	19010	224
393	20240424	142800	1783297600	19010	19020	19020	19010	46
394	20240424	142700	1782422860	19020	19030	19030	19020	33
395	20240424	142600	1781795150	19030	19030	19030	19030	105
396	20240424	142500	1779797000	19050	19020	19050	19020	13
397	20240424	142400	1779549400	19020	19030	19030	19020	103
398	20240424	142300	1777589700	19040	19050	19050	19040	29
399	20240424	142200	1777037340	19050	19040	19050	19040	15
400	20240424	142100	1776751600	19030	19030	19030	19030	1
401	20240424	142000	1776732570	19030	19030	19030	19030	2
402	20240424	141900	1776694510	19050	19050	19050	19050	12
403	20240424	141800	1776465910	19060	19050	19060	19050	2
404	20240424	141700	1776427800	19010	19050	19060	19010	121
405	20240424	141600	1774125940	19060	19060	19060	19060	0
406	20240424	141500	1774125940	19060	19030	19060	19030	15
407	20240424	141400	1773840190	19060	19050	19060	19030	72
408	20240424	141300	1772469450	19040	19050	19050	19040	12
409	20240424	141200	1772240960	19060	18990	19060	18990	15
410	20240424	141100	1771955290	18980	18990	18990	18980	60
411	20240424	141000	1770816310	18990	18990	18990	18990	302
412	20240424	140900	1765081330	19010	19020	19020	19010	229
413	20240424	140800	1760727070	19020	19060	19060	19020	338
414	20240424	140700	1754291050	19070	19060	19070	19060	106
415	20240424	140600	1752269640	19070	19060	19070	19060	40
416	20240424	140500	1751507200	19060	19050	19060	19050	313
417	20240424	140400	1745541950	19050	19030	19050	19030	754
418	20240424	140300	1731179070	19030	19030	19030	19030	68
419	20240424	140200	1729885030	19020	19030	19040	19020	15
420	20240424	140100	1729599510	19030	19010	19040	19010	674
421	20240424	140000	1716774100	19000	19010	19010	19000	2
422	20240424	135900	1716736090	19010	19010	19010	19010	4
423	20240424	135800	1716660050	19020	19010	19020	19010	28
424	20240424	135700	1716127690	19000	19000	19000	19000	2
425	20240424	135600	1716089690	18990	19010	19010	18990	199
426	20240424	135500	1712310580	19010	19020	19020	19010	71
427	20240424	135400	1710960750	19010	19010	19010	19010	1
428	20240424	135300	1710941740	19020	19010	19020	19010	66
429	20240424	135200	1709686870	19000	19000	19000	18990	27
430	20240424	135100	1709173880	19000	18980	19000	18980	40
431	20240424	135000	1708414430	18980	18980	18980	18980	10
432	20240424	134900	1708224630	19000	19000	19000	19000	21
433	20240424	134800	1707825630	19010	18980	19010	18980	25
434	20240424	134700	1707350680	18980	18970	18980	18970	111
435	20240424	134600	1705243910	18980	18990	18990	18980	52
436	20240424	134500	1704256930	18990	19000	19000	18990	101
437	20240424	134400	1702338830	19000	19000	19000	19000	306
438	20240424	134300	1696524830	19000	19010	19010	19000	65
439	20240424	134200	1695289190	19010	19020	19020	19010	11
440	20240424	134100	1695079980	19020	19000	19020	19000	54
441	20240424	134000	1694053740	19010	19010	19010	19010	3
442	20240424	133900	1693996710	19010	19010	19010	19010	95
443	20240424	133800	1692190760	19020	19030	19030	19020	50
444	20240424	133700	1691239430	19020	19020	19020	19020	1
445	20240424	133600	1691220410	19030	19030	19030	19020	222
446	20240424	133500	1686995770	19030	19000	19030	19000	252
447	20240424	133400	1682203700	19010	18990	19010	18990	143
448	20240424	133300	1679486580	19000	19000	19000	19000	150
449	20240424	133200	1676636580	19000	18990	19000	18980	25
450	20240424	133100	1676161820	18990	18980	18990	18980	33
451	20240424	133000	1675535160	18980	18980	18980	18980	1
452	20240424	132900	1675516180	18960	18960	18960	18960	7
453	20240424	132800	1675383460	18950	18960	19000	18950	125
454	20240424	132700	1673013100	18960	18980	18980	18960	136
455	20240424	132600	1670434230	18980	18970	18980	18970	12
456	20240424	132500	1670206480	18980	18970	18980	18970	37
457	20240424	132400	1669504230	18970	18980	18980	18970	45
458	20240424	132300	1668650140	19000	18970	19000	18970	104
459	20240424	132200	1666676080	18980	18990	18990	18980	14
460	20240424	132100	1666410240	18990	18990	19000	18990	48
461	20240424	132000	1665498610	18960	18990	18990	18960	379
462	20240424	131900	1658311120	18990	19000	19000	18990	21
463	20240424	131800	1657912130	19010	19000	19010	19000	16
464	20240424	131700	1657607990	19000	18990	19000	18980	611
465	20240424	131600	1646007990	19000	19000	19000	19000	36
466	20240424	131500	1645323990	19010	18990	19010	18990	50
467	20240424	131400	1644374130	18990	18980	19000	18980	79
468	20240424	131300	1642873820	18980	18990	18990	18980	3
469	20240424	131200	1642816860	18990	18990	18990	18990	31
470	20240424	131100	1642228170	19000	19000	19000	19000	12
471	20240424	131000	1642000170	18990	18990	18990	18990	1
472	20240424	130900	1641981180	18990	18990	19000	18990	11
473	20240424	130800	1641772270	19000	19000	19000	18990	422
474	20240424	130700	1633754280	19000	18990	19000	18990	114
475	20240424	130600	1631589300	19000	18960	19000	18960	414
476	20240424	130500	1623728700	18950	18950	18950	18950	1
477	20240424	130400	1623709750	18950	18950	18950	18950	297
478	20240424	130300	1618081600	18960	18960	18960	18960	4
479	20240424	130200	1618005760	18970	18980	18980	18970	40
480	20240424	130100	1617246760	18980	18980	18980	18980	122
481	20240424	130000	1614931200	18980	18980	18980	18970	17
482	20240424	125900	1614608550	18970	18970	18970	18970	52
483	20240424	125800	1613622110	18950	18950	18950	18950	0
484	20240424	125700	1613622110	18950	18960	18980	18950	114
485	20240424	125600	1611461070	18970	18970	18970	18970	29
486	20240424	125500	1610910940	18970	18980	18980	18970	4
487	20240424	125400	1610835030	18980	18960	18990	18960	168
488	20240424	125300	1607649380	18960	18960	18960	18960	2
489	20240424	125200	1607611460	18960	18970	18970	18960	219
490	20240424	125100	1603459190	18970	18990	18990	18970	17
491	20240424	125000	1603136380	18990	18980	18990	18980	13
492	20240424	124900	1602889520	19000	18990	19000	18990	7
493	20240424	124800	1602756530	19000	18990	19000	18990	7
494	20240424	124700	1602623540	19000	18970	19000	18970	1425
495	20240424	124600	1575577740	18960	18970	18970	18960	121
496	20240424	124500	1573283570	18970	18970	18970	18960	6
497	20240424	124400	1573169760	18960	18970	18970	18960	12
498	20240424	124300	1572942130	18960	18960	18960	18950	175
499	20240424	124200	1569624140	18960	18960	18960	18960	0
500	20240424	124100	1569624140	18960	18920	18960	18920	14
501	20240424	124000	1569359140	18920	18910	18920	18910	104
502	20240424	123900	1567392380	18910	18920	18920	18910	270
503	20240424	123800	1562286660	18910	18910	18910	18910	10
504	20240424	123700	1562097560	18920	18920	18920	18920	34
505	20240424	123600	1561454280	18910	18920	18920	18910	7
506	20240424	123500	1561321860	18910	18910	18910	18910	71
507	20240424	123400	1559979250	18920	18920	18920	18920	149
508	20240424	123300	1557160170	18930	18940	18940	18910	219
509	20240424	123200	1553018320	18940	18940	18940	18940	1
510	20240424	123100	1552999380	18960	18960	18960	18960	3
511	20240424	123000	1552942500	18970	18950	18970	18950	11
512	20240424	122900	1552733860	18910	18910	18910	18910	106
513	20240424	122800	1550729400	18940	18940	18940	18940	0
514	20240424	122700	1550729400	18940	18960	18960	18940	81
515	20240424	122600	1549194960	18950	18940	18950	18940	14
516	20240424	122500	1548929790	18960	18960	18960	18960	110
517	20240424	122400	1546844190	18980	18970	18980	18970	3
518	20240424	122300	1546787270	18980	18970	18980	18970	35
519	20240424	122200	1546122980	18980	18970	18980	18970	23
520	20240424	122100	1545686570	18970	18970	18970	18970	1
521	20240424	122000	1545667600	18980	18980	18980	18970	16
522	20240424	121900	1545363930	18970	18970	18970	18970	3
523	20240424	121800	1545307020	18980	18980	18980	18980	30
524	20240424	121700	1544737620	18970	18980	18980	18970	204
525	20240424	121600	1540865710	18980	18960	18980	18960	13
526	20240424	121500	1540619060	18960	18960	18960	18960	3
527	20240424	121400	1540562180	18940	18940	18940	18940	94
528	20240424	121300	1538781820	18930	18930	18940	18930	13
529	20240424	121200	1538535620	18940	18930	18940	18930	2
530	20240424	121100	1538497750	18910	18910	18910	18910	77
531	20240424	121000	1537041680	18920	18920	18920	18910	147
532	20240424	120900	1534260450	18910	18910	18910	18910	0
533	20240424	120800	1534260450	18910	18920	18920	18910	4
534	20240424	120700	1534184780	18910	18920	18920	18910	35
535	20240424	120600	1533522590	18920	18910	18920	18900	505
536	20240424	120500	1523975560	18910	18910	18920	18910	112
537	20240424	120400	1521857610	18920	18920	18920	18920	49
538	20240424	120300	1520930530	18920	18940	18940	18920	62
539	20240424	120200	1519756780	18930	18930	18930	18930	1
540	20240424	120100	1519737850	18930	18940	18940	18930	5
541	20240424	120000	1519643160	18920	18920	18920	18920	1
542	20240424	115900	1519624240	18930	18920	18930	18910	541
543	20240424	115800	1509393170	18930	18930	18930	18930	112
544	20240424	115700	1507273010	18930	18930	18930	18930	1
545	20240424	115600	1507254080	18940	18930	18940	18930	15
546	20240424	115500	1506969990	18940	18950	18950	18940	370
547	20240424	115400	1499961940	18970	18980	18980	18970	22
548	20240424	115300	1499544400	18970	18980	18980	18970	17
549	20240424	115200	1499221750	18980	18990	18990	18980	17
550	20240424	115100	1498898990	18990	18990	18990	18990	5
551	20240424	115000	1498804040	19000	18990	19000	18990	4
552	20240424	114900	1498728050	19000	18980	19000	18980	111
553	20240424	114800	1496619170	18940	19000	19000	18940	700
554	20240424	114700	1483328980	19000	18980	19000	18970	24
555	20240424	114600	1482873270	18970	18970	18980	18970	16
556	20240424	114500	1482569610	18980	19000	19000	18980	601
557	20240424	114400	1471160070	18990	18990	18990	18990	139
558	20240424	114300	1468520460	18980	18980	18980	18980	1
559	20240424	114200	1468501480	18990	18990	18990	18960	31
560	20240424	114100	1467912830	19000	18980	19000	18980	2202
561	20240424	114000	1426074860	18950	18950	18950	18950	1
562	20240424	113900	1426055910	18960	18990	18990	18960	374
563	20240424	113800	1418962770	18990	18990	18990	18990	3
564	20240424	113700	1418905800	19000	19000	19000	19000	20
565	20240424	113600	1418525800	19000	18990	19000	18990	17
566	20240424	113500	1418202960	18980	18980	18980	18980	74
567	20240424	113400	1416798440	18980	18970	18980	18970	41
568	20240424	113300	1416020650	18970	18970	18970	18970	38
569	20240424	113200	1415299790	18980	18970	18980	18970	17
570	20240424	113100	1414977150	18980	18980	18980	18980	3
571	20240424	113000	1414920210	18980	18980	18980	18980	25
572	20240424	112900	1414445710	18970	18980	18980	18970	14
573	20240424	112800	1414180000	18980	18980	18980	18980	1
574	20240424	112700	1414161020	18980	18970	18980	18970	21
575	20240424	112600	1413762450	18980	18980	18980	18980	48
576	20240424	112500	1412851410	18980	18940	18980	18940	18
577	20240424	112400	1412510040	18940	18940	18940	18940	0
578	20240424	112300	1412510040	18940	18940	18940	18940	2
579	20240424	112200	1412472160	18940	18930	18960	18910	213
580	20240424	112100	1408442250	19000	19000	19000	19000	0
581	20240424	112000	1408442250	19000	19000	19000	19000	5
582	20240424	111900	1408347250	19000	18970	19000	18970	25
583	20240424	111800	1407872640	18910	18910	18910	18910	0
584	20240424	111700	1407872640	18910	18930	18930	18910	160
585	20240424	111600	1404846820	18910	18910	18910	18910	0
586	20240424	111500	1404846820	18910	18970	18990	18910	793
587	20240424	111400	1389830860	18990	18990	18990	18990	0
588	20240424	111300	1389830860	18990	18980	18990	18980	21
589	20240424	111200	1389432080	18990	18960	18990	18960	14
590	20240424	111100	1389166290	18940	18950	18950	18940	298
591	20240424	111000	1383519650	18940	18940	18940	18940	3
592	20240424	110900	1383462830	18940	18940	18940	18940	11
593	20240424	110800	1383254490	18950	18930	18950	18930	15
594	20240424	110700	1382970330	18920	18920	18920	18920	0
595	20240424	110600	1382970330	18920	18920	18920	18920	1
596	20240424	110500	1382951410	18950	18950	18950	18910	362
597	20240424	110400	1376101220	18950	18950	18950	18950	20
598	20240424	110300	1375722220	18970	18970	18970	18970	50
599	20240424	110200	1374773720	18970	18970	18970	18970	12
600	20240424	110100	1374546080	18920	18980	18980	18920	38
601	20240424	110000	1373826430	19000	18980	19000	18980	22
602	20240424	105900	1373408460	19000	18990	19000	18990	214
603	20240424	105800	1369343480	18990	18990	18990	18990	15
604	20240424	105700	1369058630	18980	18990	19000	18980	11
605	20240424	105600	1368849670	19000	19000	19000	19000	0
606	20240424	105500	1368849670	19000	18960	19000	18960	58
607	20240424	105400	1367749300	18910	18910	18910	18910	2
608	20240424	105300	1367711480	18910	18920	18920	18910	8
609	20240424	105200	1367560170	18980	18910	18980	18910	2185
610	20240424	105100	1326239500	18900	18890	18900	18890	271
611	20240424	105000	1321118310	18890	18920	18920	18890	128
612	20240424	104900	1318699830	18930	18920	18930	18920	15
613	20240424	104800	1318415890	18930	18920	18930	18920	11
614	20240424	104700	1318207680	18930	18920	18930	18920	5
615	20240424	104600	1318113040	18900	18900	18900	18900	0
616	20240424	104500	1318113040	18900	18920	18950	18900	773
617	20240424	104400	1303500310	18920	18920	18920	18920	0
618	20240424	104300	1303500310	18920	18920	18920	18920	6
619	20240424	104200	1303386790	18910	18930	18930	18910	24
620	20240424	104100	1302932600	18940	18930	18940	18930	13
621	20240424	104000	1302686390	18940	18950	18950	18940	32
622	20240424	103900	1302080280	18940	18940	18940	18940	1
623	20240424	103800	1302061340	18950	18950	18950	18950	217
624	20240424	103700	1297949190	18950	18950	18950	18950	1
625	20240424	103600	1297930240	18950	18900	18950	18900	34
626	20240424	103500	1297287590	18880	18960	18960	18880	990
627	20240424	103400	1278574980	18940	18940	18940	18940	2
628	20240424	103300	1278537100	18940	18970	18970	18940	1303
629	20240424	103200	1253836350	18970	19020	19020	18970	995
630	20240424	103100	1234943080	19000	18990	19000	18990	163
631	20240424	103000	1231846210	18990	18980	18990	18980	4
632	20240424	102900	1231770260	18990	18990	18990	18990	37
633	20240424	102800	1231067630	19000	19040	19050	19000	391
634	20240424	102700	1223636530	19020	19040	19040	19020	74
635	20240424	102600	1222228660	19060	19050	19060	19050	323
636	20240424	102500	1216074980	19050	19060	19060	19050	25
637	20240424	102400	1215598550	19070	19070	19080	19070	55
638	20240424	102300	1214549570	19070	19080	19080	19070	27
639	20240424	102200	1214034480	19070	19080	19080	19070	3
640	20240424	102100	1213977250	19070	19060	19080	19060	19
641	20240424	102000	1213614790	19020	19020	19020	19020	0
642	20240424	101900	1213614790	19020	19060	19060	19020	151
643	20240424	101800	1210739550	19070	19070	19090	19070	522
644	20240424	101700	1200780040	19070	19070	19070	19060	90
645	20240424	101600	1199063750	19080	19080	19080	19080	6
646	20240424	101500	1198949270	19090	19080	19090	19080	44
647	20240424	101400	1198109320	19090	19080	19090	19080	37
648	20240424	101300	1197403050	19050	19030	19050	19030	202
649	20240424	101200	1193554990	19030	19030	19030	19030	50
650	20240424	101100	1192603490	19010	19030	19040	19010	813
651	20240424	101000	1177144890	19040	19080	19090	19040	411
652	20240424	100900	1169305200	19060	19090	19100	19060	4
653	20240424	100800	1169228890	19090	19090	19100	19080	712
654	20240424	100700	1155631820	19090	19080	19090	19080	66
655	20240424	100600	1154371890	19090	19050	19090	19050	2
656	20240424	100500	1154333750	19050	19090	19100	19050	116
657	20240424	100400	1152118360	19050	19100	19100	19050	34
658	20240424	100300	1151469760	19110	19090	19110	19090	60
659	20240424	100200	1150323710	19100	19080	19100	19080	13
660	20240424	100100	1150075620	19080	19070	19110	19060	3898
661	20240424	100000	1075682400	19060	19080	19080	19060	104
662	20240424	095900	1073698140	19070	19090	19090	19070	12
663	20240424	095800	1073469080	19080	19000	19080	18990	3262
664	20240424	095700	1011376590	19020	19020	19030	19000	722
665	20240424	095600	997655860	19030	19050	19050	19030	145
666	20240424	095500	994894590	19050	19060	19070	19050	270
667	20240424	095400	989748820	19060	19060	19070	19050	93
668	20240424	095300	987976150	19060	19060	19070	19040	671
669	20240424	095200	975187090	19060	19050	19060	19050	13
670	20240424	095100	974939370	19060	19050	19060	19040	845
671	20240424	095000	958837720	19050	19000	19050	19000	180
672	20240424	094900	955414280	19010	19000	19020	19000	997
673	20240424	094800	936470950	18990	18970	18990	18970	432
674	20240424	094700	928272690	18970	18940	18970	18940	33
675	20240424	094600	927647330	18930	18950	18960	18930	749
676	20240424	094500	913456200	18950	18950	18960	18950	1158
677	20240424	094400	891511950	19000	18990	19000	18990	15
678	20240424	094300	891226970	18990	18970	18990	18970	59
679	20240424	094200	890106590	18990	18990	18990	18990	0
680	20240424	094100	890106590	18990	18990	18990	18990	1275
681	20240424	094000	865894340	19000	18970	19000	18950	128
682	20240424	093900	863466520	18970	18980	18980	18970	18
683	20240424	093800	863124900	18960	18970	18980	18960	125
684	20240424	093700	860753980	18980	18980	18980	18980	13
685	20240424	093600	860507240	18980	19000	19000	18980	309
686	20240424	093500	854636330	19020	18940	19040	18940	1757
687	20240424	093400	821217520	18930	19010	19020	18930	5
688	20240424	093300	821122520	19030	18930	19030	18920	1484
689	20240424	093200	792955860	18940	18940	18940	18920	135
690	20240424	093100	790401130	18920	18960	18960	18920	310
691	20240424	093000	784528450	18950	19010	19010	18910	2348
692	20240424	092900	740043710	19010	19010	19010	19000	475
693	20240424	092800	731014460	19010	19040	19040	19010	46
694	20240424	092700	730139670	19040	19090	19090	19040	298
695	20240424	092600	724459350	19050	19050	19100	19050	1756
696	20240424	092500	690979400	19070	19090	19090	19050	1798
697	20240424	092400	656676450	19090	19090	19100	19080	103
698	20240424	092300	654709890	19090	19110	19110	19090	347
699	20240424	092200	648082710	19100	19080	19100	19040	1865
700	20240424	092100	612514430	19070	18930	19070	18920	1234
701	20240424	092000	588996760	19030	18930	19030	18930	199
702	20240424	091900	585218930	18910	19050	19050	18910	1183
703	20240424	091800	562758900	19000	19000	19070	19000	1489
704	20240424	091700	534418210	19000	19060	19060	19000	1080
705	20240424	091600	513864820	19040	19090	19090	19040	192
706	20240424	091500	510207480	19090	19080	19090	19080	240
707	20240424	091400	505628140	19080	19090	19090	19080	1090
708	20240424	091300	484828370	19090	19030	19100	19030	1664
709	20240424	091200	453075330	19030	18910	19030	18910	3307
710	20240424	091100	390305820	18910	18930	18930	18900	266
711	20240424	091000	385274160	18950	18970	18970	18950	81
712	20240424	090900	383738860	18980	18950	18980	18950	836
713	20240424	090800	367886160	18960	18950	19000	18950	1628
714	20240424	090700	336990230	18940	18800	18950	18800	5157
715	20240424	090600	239452570	18800	18840	18840	18800	741
716	20240424	090500	225500080	18850	18790	18850	18790	1035
717	20240424	090400	206004810	18790	18790	18840	18790	919
718	20240424	090300	188713730	18840	18830	18840	18820	193
719	20240424	090200	185078790	18780	18740	18830	18710	2790
720	20240424	090100	132710570	18730	18700	18740	18700	754
721	20240424	090000	118595220	18720	18700	18750	18680	6092