KissMeData/002020/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	183500	282743940	15860	15860	15860	15860	300
3	20240419	183400	282743940	15860	15860	15860	15860	0
4	20240419	183300	282743940	15860	15860	15860	15860	0
5	20240419	183200	282743940	15860	15860	15860	15860	0
6	20240419	183100	282743940	15860	15860	15860	15860	0
7	20240419	183000	282743940	15860	15860	15860	15860	0
8	20240419	182900	282743940	15860	15860	15860	15860	0
9	20240419	182800	282743940	15860	15860	15860	15860	0
10	20240419	182700	282743940	15860	15860	15860	15860	0
11	20240419	182600	282743940	15860	15860	15860	15860	0
12	20240419	182500	282743940	15860	15860	15860	15860	0
13	20240419	182400	282743940	15860	15860	15860	15860	0
14	20240419	182300	282743940	15860	15860	15860	15860	0
15	20240419	182200	282743940	15860	15860	15860	15860	0
16	20240419	182100	282743940	15860	15860	15860	15860	0
17	20240419	182000	282743940	15860	15860	15860	15860	0
18	20240419	181900	282743940	15860	15860	15860	15860	0
19	20240419	181800	282743940	15860	15860	15860	15860	0
20	20240419	181700	282743940	15860	15860	15860	15860	0
21	20240419	181600	282743940	15860	15860	15860	15860	0
22	20240419	181500	282743940	15860	15860	15860	15860	0
23	20240419	181400	282743940	15860	15860	15860	15860	0
24	20240419	181300	282743940	15860	15860	15860	15860	0
25	20240419	181200	282743940	15860	15860	15860	15860	0
26	20240419	181100	282743940	15860	15860	15860	15860	0
27	20240419	181000	282743940	15860	15860	15860	15860	0
28	20240419	180900	282743940	15860	15860	15860	15860	0
29	20240419	180800	282743940	15860	15860	15860	15860	0
30	20240419	180700	282743940	15860	15860	15860	15860	0
31	20240419	180600	282743940	15860	15860	15860	15860	0
32	20240419	180500	282743940	15860	15860	15860	15860	300
33	20240419	180400	282743940	15860	15860	15860	15860	0
34	20240419	180300	282743940	15860	15860	15860	15860	0
35	20240419	180200	282743940	15860	15860	15860	15860	0
36	20240419	180100	282743940	15860	15860	15860	15860	0
37	20240419	180000	282743940	15860	15860	15860	15860	0
38	20240419	175900	282743940	15860	15860	15860	15860	0
39	20240419	175800	282743940	15860	15860	15860	15860	0
40	20240419	175700	282743940	15860	15860	15860	15860	0
41	20240419	175600	282743940	15860	15860	15860	15860	0
42	20240419	175500	282743940	15860	15860	15860	15860	0
43	20240419	175400	282743940	15860	15860	15860	15860	0
44	20240419	175300	282743940	15860	15860	15860	15860	0
45	20240419	175200	282743940	15860	15860	15860	15860	0
46	20240419	175100	282743940	15860	15860	15860	15860	0
47	20240419	175000	282743940	15860	15860	15860	15860	0
48	20240419	174900	282743940	15860	15860	15860	15860	0
49	20240419	174800	282743940	15860	15860	15860	15860	0
50	20240419	174700	282743940	15860	15860	15860	15860	0
51	20240419	174600	282743940	15860	15860	15860	15860	0
52	20240419	174500	282743940	15860	15860	15860	15860	0
53	20240419	174400	282743940	15860	15860	15860	15860	0
54	20240419	174300	282743940	15860	15860	15860	15860	0
55	20240419	174200	282743940	15860	15860	15860	15860	0
56	20240419	174100	282743940	15860	15860	15860	15860	0
57	20240419	174000	282743940	15860	15860	15860	15860	0
58	20240419	173900	282743940	15860	15860	15860	15860	0
59	20240419	173800	282743940	15860	15860	15860	15860	0
60	20240419	173700	282743940	15860	15860	15860	15860	0
61	20240419	173600	282743940	15860	15860	15860	15860	0
62	20240419	173500	282743940	15860	15860	15860	15860	300
63	20240419	173400	282743940	15860	15860	15860	15860	0
64	20240419	173300	282743940	15860	15860	15860	15860	0
65	20240419	173200	282743940	15860	15860	15860	15860	0
66	20240419	173100	282743940	15860	15860	15860	15860	0
67	20240419	173000	282743940	15860	15860	15860	15860	0
68	20240419	172900	282743940	15860	15860	15860	15860	0
69	20240419	172800	282743940	15860	15860	15860	15860	0
70	20240419	172700	282743940	15860	15860	15860	15860	0
71	20240419	172600	282743940	15860	15860	15860	15860	0
72	20240419	172500	282743940	15860	15860	15860	15860	0
73	20240419	172400	282743940	15860	15860	15860	15860	0
74	20240419	172300	282743940	15860	15860	15860	15860	0
75	20240419	172200	282743940	15860	15860	15860	15860	0
76	20240419	172100	282743940	15860	15860	15860	15860	0
77	20240419	172000	282743940	15860	15860	15860	15860	0
78	20240419	171900	282743940	15860	15860	15860	15860	0
79	20240419	171800	282743940	15860	15860	15860	15860	0
80	20240419	171700	282743940	15860	15860	15860	15860	0
81	20240419	171600	282743940	15860	15860	15860	15860	0
82	20240419	171500	282743940	15860	15860	15860	15860	0
83	20240419	171400	282743940	15860	15860	15860	15860	0
84	20240419	171300	282743940	15860	15860	15860	15860	0
85	20240419	171200	282743940	15860	15860	15860	15860	0
86	20240419	171100	282743940	15860	15860	15860	15860	0
87	20240419	171000	282743940	15860	15860	15860	15860	0
88	20240419	170900	282743940	15860	15860	15860	15860	0
89	20240419	170800	282743940	15860	15860	15860	15860	0
90	20240419	170700	282743940	15860	15860	15860	15860	0
91	20240419	170600	282743940	15860	15860	15860	15860	0
92	20240419	170500	282743940	15860	15860	15860	15860	300
93	20240419	170400	282743940	15860	15860	15860	15860	0
94	20240419	170300	282743940	15860	15860	15860	15860	0
95	20240419	170200	282743940	15860	15860	15860	15860	0
96	20240419	170100	282743940	15860	15860	15860	15860	0
97	20240419	170000	282743940	15860	15860	15860	15860	0
98	20240419	165900	282743940	15860	15860	15860	15860	0
99	20240419	165800	282743940	15860	15860	15860	15860	0
100	20240419	165700	282743940	15860	15860	15860	15860	0
101	20240419	165600	282743940	15860	15860	15860	15860	0
102	20240419	165500	282743940	15860	15860	15860	15860	0
103	20240419	165400	282743940	15860	15860	15860	15860	0
104	20240419	165300	282743940	15860	15860	15860	15860	0
105	20240419	165200	282743940	15860	15860	15860	15860	0
106	20240419	165100	282743940	15860	15860	15860	15860	0
107	20240419	165000	282743940	15860	15860	15860	15860	0
108	20240419	164900	282743940	15860	15860	15860	15860	0
109	20240419	164800	282743940	15860	15860	15860	15860	0
110	20240419	164700	282743940	15860	15860	15860	15860	0
111	20240419	164600	282743940	15860	15860	15860	15860	0
112	20240419	164500	282743940	15860	15860	15860	15860	0
113	20240419	164400	282743940	15860	15860	15860	15860	0
114	20240419	164300	282743940	15860	15860	15860	15860	0
115	20240419	164200	282743940	15860	15860	15860	15860	0
116	20240419	164100	282743940	15860	15860	15860	15860	0
117	20240419	164000	282743940	15860	15860	15860	15860	0
118	20240419	163900	282743940	15860	15860	15860	15860	0
119	20240419	163800	282743940	15860	15860	15860	15860	0
120	20240419	163700	282743940	15860	15860	15860	15860	0
121	20240419	163600	282743940	15860	15860	15860	15860	0
122	20240419	163500	282743940	15860	15860	15860	15860	300
123	20240419	163400	282743940	15860	15860	15860	15860	0
124	20240419	163300	282743940	15860	15860	15860	15860	0
125	20240419	163200	282743940	15860	15860	15860	15860	0
126	20240419	163100	282743940	15860	15860	15860	15860	0
127	20240419	163000	282743940	15860	15860	15860	15860	0
128	20240419	162900	282743940	15860	15860	15860	15860	0
129	20240419	162800	282743940	15860	15860	15860	15860	0
130	20240419	162700	282743940	15860	15860	15860	15860	0
131	20240419	162600	282743940	15860	15860	15860	15860	0
132	20240419	162500	282743940	15860	15860	15860	15860	0
133	20240419	162400	282743940	15860	15860	15860	15860	0
134	20240419	162300	282743940	15860	15860	15860	15860	0
135	20240419	162200	282743940	15860	15860	15860	15860	0
136	20240419	162100	282743940	15860	15860	15860	15860	0
137	20240419	162000	282743940	15860	15860	15860	15860	0
138	20240419	161900	282743940	15860	15860	15860	15860	0
139	20240419	161800	282743940	15860	15860	15860	15860	0
140	20240419	161700	282743940	15860	15860	15860	15860	0
141	20240419	161600	282743940	15860	15860	15860	15860	0
142	20240419	161500	282743940	15860	15860	15860	15860	0
143	20240419	161400	282743940	15860	15860	15860	15860	0
144	20240419	161300	282743940	15860	15860	15860	15860	0
145	20240419	161200	282743940	15860	15860	15860	15860	0
146	20240419	161100	282743940	15860	15860	15860	15860	0
147	20240419	161000	282743940	15860	15860	15860	15860	0
148	20240419	160900	282743940	15860	15860	15860	15860	0
149	20240419	160800	282743940	15860	15860	15860	15860	0
150	20240419	160700	282743940	15860	15860	15860	15860	0
151	20240419	160600	282743940	15860	15860	15860	15860	0
152	20240419	160500	282743940	15860	15860	15860	15860	300
153	20240419	160400	282743940	15860	15860	15860	15860	0
154	20240419	160300	282743940	15860	15860	15860	15860	0
155	20240419	160200	282743940	15860	15860	15860	15860	0
156	20240419	160100	282743940	15860	15860	15860	15860	0
157	20240419	160000	282743940	15860	15860	15860	15860	0
158	20240419	155900	282743940	15860	15860	15860	15860	0
159	20240419	155800	282743940	15860	15860	15860	15860	0
160	20240419	155700	282743940	15860	15860	15860	15860	0
161	20240419	155600	282743940	15860	15860	15860	15860	0
162	20240419	155500	282743940	15860	15860	15860	15860	0
163	20240419	155400	282743940	15860	15860	15860	15860	0
164	20240419	155300	282743940	15860	15860	15860	15860	0
165	20240419	155200	282743940	15860	15860	15860	15860	0
166	20240419	155100	282743940	15860	15860	15860	15860	0
167	20240419	155000	282743940	15860	15860	15860	15860	0
168	20240419	154900	282743940	15860	15860	15860	15860	0
169	20240419	154800	282743940	15860	15860	15860	15860	0
170	20240419	154700	282743940	15860	15860	15860	15860	0
171	20240419	154600	282743940	15860	15860	15860	15860	0
172	20240419	154500	282743940	15860	15860	15860	15860	0
173	20240419	154400	282743940	15860	15860	15860	15860	0
174	20240419	154300	282743940	15860	15860	15860	15860	0
175	20240419	154200	282743940	15860	15860	15860	15860	0
176	20240419	154100	282743940	15860	15860	15860	15860	0
177	20240419	154000	282743940	15860	15860	15860	15860	0
178	20240419	153900	282743940	15860	15860	15860	15860	0
179	20240419	153800	282743940	15860	15860	15860	15860	0
180	20240419	153700	282743940	15860	15860	15860	15860	0
181	20240419	153600	282743940	15860	15860	15860	15860	0
182	20240419	153500	282743940	15860	15860	15860	15860	300
183	20240419	153400	282743940	15860	15860	15860	15860	0
184	20240419	153300	282743940	15860	15860	15860	15860	0
185	20240419	153200	282743940	15860	15860	15860	15860	0
186	20240419	153100	282743940	15860	15860	15860	15860	0
187	20240419	153000	282743940	15860	15860	15860	15860	300
188	20240419	152900	277985940	15860	15860	15860	15860	0
189	20240419	152800	277985940	15860	15860	15860	15860	0
190	20240419	152700	277985940	15860	15860	15860	15860	0
191	20240419	152600	277985940	15860	15860	15860	15860	0
192	20240419	152500	277985940	15860	15860	15860	15860	0
193	20240419	152400	277985940	15860	15860	15860	15860	0
194	20240419	152300	277985940	15860	15860	15860	15860	0
195	20240419	152200	277985940	15860	15860	15860	15860	0
196	20240419	152100	277985940	15860	15860	15860	15860	0
197	20240419	152000	277985940	15860	15860	15860	15860	0
198	20240419	151900	277985940	15860	15810	15860	15810	172
199	20240419	151800	275263340	15820	15820	15820	15820	76
200	20240419	151700	274061020	15820	15810	15820	15810	79
201	20240419	151600	272811890	15810	15820	15820	15810	18
202	20240419	151500	272527190	15820	15820	15820	15820	13
203	20240419	151400	272321530	15810	15810	15820	15810	38
204	20240419	151300	271720630	15810	15820	15820	15810	49
205	20240419	151200	270945790	15810	15820	15820	15810	126
206	20240419	151100	268953500	15820	15820	15820	15820	159
207	20240419	151000	266438120	15820	15820	15820	15810	13
208	20240419	150900	266232470	15820	15820	15820	15820	13
209	20240419	150800	266026810	15810	15810	15820	15810	31
210	20240419	150700	265536560	15820	15820	15820	15810	33
211	20240419	150600	265014580	15820	15820	15820	15810	24
212	20240419	150500	264634910	15820	15820	15820	15820	54
213	20240419	150400	263780630	15820	15820	15820	15820	74
214	20240419	150300	262609950	15820	15820	15820	15820	26
215	20240419	150200	262198630	15820	15820	15820	15810	42
216	20240419	150100	261534280	15820	15820	15820	15810	41
217	20240419	150000	260885750	15820	15820	15820	15820	13
218	20240419	145900	260680090	15820	15820	15820	15810	37
219	20240419	145800	260094850	15820	15820	15820	15820	23
220	20240419	145700	259730990	15820	15820	15820	15820	107
221	20240419	145600	258038250	15820	15820	15820	15820	40
222	20240419	145500	257405450	15820	15820	15820	15810	30
223	20240419	145400	256930950	15820	15820	15820	15820	14
224	20240419	145300	256709470	15810	15820	15820	15810	37
225	20240419	145200	256124230	15820	15820	15820	15820	32
226	20240419	145100	255617990	15820	15820	15820	15820	116
227	20240419	145000	253782870	15820	15810	15820	15810	82
228	20240419	144900	252485730	15820	15820	15820	15810	31
229	20240419	144800	251995410	15820	15820	15820	15810	100
230	20240419	144700	250414250	15820	15820	15820	15810	41
231	20240419	144600	249765730	15820	15810	15820	15810	292
232	20240419	144500	245149190	15810	15810	15810	15810	21
233	20240419	144400	244817180	15810	15810	15810	15800	80
234	20240419	144300	243552510	15800	15810	15810	15800	35
235	20240419	144200	242999270	15810	15810	15810	15810	22
236	20240419	144100	242651450	15810	15830	15830	15810	23
237	20240419	144000	242287590	15830	15830	15830	15830	22
238	20240419	143900	241939330	15830	15830	15830	15830	29
239	20240419	143800	241480260	15830	15830	15830	15830	26
240	20240419	143700	241068680	15830	15830	15830	15830	76
241	20240419	143600	239865600	15830	15830	15830	15830	12
242	20240419	143500	239675640	15830	15830	15830	15830	24
243	20240419	143400	239295720	15830	15830	15830	15830	21
244	20240419	143300	238963290	15830	15830	15830	15830	23
245	20240419	143200	238599200	15830	15830	15830	15830	30
246	20240419	143100	238124300	15830	15830	15830	15830	24
247	20240419	143000	237744380	15830	15830	15830	15830	57
248	20240419	142900	236842070	15830	15830	15830	15830	20
249	20240419	142800	236525470	15830	15830	15830	15830	25
250	20240419	142700	236129720	15830	15830	15830	15830	31
251	20240419	142600	235638990	15830	15830	15830	15830	23
252	20240419	142500	235274900	15830	15830	15830	15830	13
253	20240419	142400	235069110	15830	15830	15830	15830	73
254	20240419	142300	233913520	15820	15820	15820	15820	27
255	20240419	142200	233486380	15820	15830	15830	15820	23
256	20240419	142100	233122380	15830	15820	15830	15820	28
257	20240419	142000	232679320	15820	15830	15830	15820	10
258	20240419	141900	232521030	15830	15830	15830	15830	25
259	20240419	141800	232125280	15830	15830	15830	15830	19
260	20240419	141700	231824510	15830	15820	15830	15820	66
261	20240419	141600	230780090	15830	15830	15830	15830	28
262	20240419	141500	230336850	15830	15820	15830	15820	23
263	20240419	141400	229972980	15820	15830	15830	15820	19
264	20240419	141300	229672310	15830	15830	15830	15830	0
265	20240419	141200	229672310	15830	15830	15830	15830	40
266	20240419	141100	229039110	15830	15830	15830	15830	20
267	20240419	141000	228722510	15830	15830	15830	15830	52
268	20240419	140900	227899350	15800	15840	15840	15800	284
269	20240419	140800	223410960	15850	15850	15850	15850	18
270	20240419	140700	223125660	15850	15850	15850	15850	22
271	20240419	140600	222776960	15850	15850	15850	15850	19
272	20240419	140500	222475810	15850	15850	15850	15850	13
273	20240419	140400	222269760	15850	15850	15850	15850	26
274	20240419	140300	221857660	15850	15840	15850	15840	39
275	20240419	140200	221239790	15840	15840	15840	15840	21
276	20240419	140100	220907150	15840	15840	15840	15840	11
277	20240419	140000	220732910	15840	15840	15840	15840	11
278	20240419	135900	220558670	15840	15840	15840	15840	16
279	20240419	135800	220305230	15830	15830	15830	15830	16
280	20240419	135700	220051950	15830	15820	15830	15820	54
281	20240419	135600	219197570	15820	15820	15820	15820	21
282	20240419	135500	218865350	15820	15820	15820	15820	11
283	20240419	135400	218691330	15820	15820	15820	15820	0
284	20240419	135300	218691330	15820	15830	15830	15820	18
285	20240419	135200	218406460	15830	15820	15830	15820	55
286	20240419	135100	217536150	15830	15830	15830	15830	0
287	20240419	135000	217536150	15830	15830	15830	15830	69
288	20240419	134900	216443880	15820	15820	15820	15820	19
289	20240419	134800	216143300	15820	15820	15820	15820	10
290	20240419	134700	215985100	15830	15830	15830	15830	24
291	20240419	134600	215605180	15820	15820	15820	15820	8
292	20240419	134500	215478620	15820	15820	15820	15820	11
293	20240419	134400	215304600	15830	15830	15830	15830	0
294	20240419	134300	215304600	15830	15810	15830	15810	65
295	20240419	134200	214276180	15820	15820	15820	15820	11
296	20240419	134100	214102160	15820	15820	15820	15810	56
297	20240419	134000	213216420	15820	15820	15820	15820	11
298	20240419	133900	213042400	15830	15830	15830	15830	0
299	20240419	133800	213042400	15830	15830	15830	15830	21
300	20240419	133700	212709970	15830	15830	15830	15830	34
301	20240419	133600	212171750	15820	15820	15820	15820	31
302	20240419	133500	211681330	15820	15820	15820	15820	21
303	20240419	133400	211349110	15820	15820	15820	15820	11
304	20240419	133300	211175090	15790	15830	15830	15790	51
305	20240419	133200	210368440	15830	15830	15830	15830	0
306	20240419	133100	210368440	15830	15840	15840	15830	22
307	20240419	133000	210020070	15830	15850	15860	15820	196
308	20240419	132900	206917280	15850	15850	15850	15850	20
309	20240419	132800	206600280	15850	15850	15850	15850	24
310	20240419	132700	206219880	15840	15850	15850	15840	31
311	20240419	132600	205728730	15850	15850	15850	15850	11
312	20240419	132500	205554380	15850	15840	15850	15840	31
313	20240419	132400	205063240	15840	15840	15840	15840	22
314	20240419	132300	204714760	15840	15840	15840	15840	55
315	20240419	132200	203843560	15830	15840	15840	15830	19
316	20240419	132100	203542680	15850	15850	15850	15850	21
317	20240419	132000	203209830	15850	15850	15850	15850	0
318	20240419	131900	203209830	15850	15850	15850	15850	16
319	20240419	131800	202956230	15840	15840	15840	15840	16
320	20240419	131700	202702790	15840	15850	15850	15840	13
321	20240419	131600	202496850	15850	15850	15850	15850	65
322	20240419	131500	201466600	15850	15850	15850	15850	11
323	20240419	131400	201292250	15810	15810	15810	15810	0
324	20240419	131300	201292250	15810	15840	15850	15810	43
325	20240419	131200	200611020	15830	15830	15830	15830	4
326	20240419	131100	200547700	15840	15840	15840	15840	11
327	20240419	131000	200373460	15800	15850	15850	15800	46
328	20240419	130900	199645210	15840	15840	15840	15840	32
329	20240419	130800	199138330	15830	15840	15840	15830	27
330	20240419	130700	198710690	15840	15840	15840	15840	11
331	20240419	130600	198536450	15850	15850	15850	15850	10
332	20240419	130500	198377950	15850	15840	15850	15840	20
333	20240419	130400	198060960	15840	15850	15850	15840	5
334	20240419	130300	197981750	15850	15840	15850	15840	55
335	20240419	130200	197110330	15830	15830	15830	15830	10
336	20240419	130100	196952030	15820	15830	15830	15820	17
337	20240419	130000	196682980	15820	15830	15830	15820	24
338	20240419	125900	196303180	15830	15830	15830	15830	11
339	20240419	125800	196129050	15800	15840	15840	15800	34
340	20240419	125700	195591010	15840	15840	15840	15840	15
341	20240419	125600	195353410	15820	15820	15840	15810	283
342	20240419	125500	190874160	15820	15800	15820	15800	11
343	20240419	125400	190700260	15820	15820	15820	15820	0
344	20240419	125300	190700260	15820	15810	15820	15810	32
345	20240419	125200	190194150	15810	15810	15810	15810	4
346	20240419	125100	190130910	15810	15810	15820	15790	24
347	20240419	125000	189751480	15810	15810	15810	15810	29
348	20240419	124900	189292990	15820	15810	15820	15810	56
349	20240419	124800	188407080	15810	15810	15820	15810	82
350	20240419	124700	187110340	15800	15800	15800	15800	15
351	20240419	124600	186873340	15800	15800	15800	15800	11
352	20240419	124500	186699540	15810	15810	15810	15810	15
353	20240419	124400	186462390	15810	15810	15810	15810	6
354	20240419	124300	186367530	15740	15810	15820	15740	83
355	20240419	124200	185056230	15750	15740	15810	15740	65
356	20240419	124100	184029600	15810	15810	15810	15810	11
357	20240419	124000	183855690	15840	15770	15840	15770	75
358	20240419	123900	182669890	15800	15800	15800	15800	15
359	20240419	123800	182432890	15790	15800	15800	15780	80
360	20240419	123700	181169110	15800	15800	15800	15790	56
361	20240419	123600	180284440	15790	15790	15790	15770	78
362	20240419	123500	179052940	15770	15780	15780	15770	17
363	20240419	123400	178784740	15780	15770	15780	15770	16
364	20240419	123300	178532320	15780	15770	15780	15770	27
365	20240419	123200	178106320	15740	15790	15790	15740	22
366	20240419	123100	177759350	15800	15800	15800	15760	327
367	20240419	123000	172594770	15800	15840	15840	15800	17
368	20240419	122900	172325730	15840	15780	15840	15780	56
369	20240419	122800	171440160	15810	15810	15810	15810	21
370	20240419	122700	171108150	15810	15810	15810	15760	46
371	20240419	122600	170381190	15760	15760	15760	15760	11
372	20240419	122500	170207830	15810	15810	15810	15810	11
373	20240419	122400	170033920	15810	15740	15810	15740	10
374	20240419	122300	169876240	15810	15810	15810	15810	11
375	20240419	122200	169702330	15740	15800	15800	15740	68
376	20240419	122100	168628770	15760	15760	15760	15760	12
377	20240419	122000	168439650	15800	15800	15800	15800	16
378	20240419	121900	168186850	15800	15770	15800	15740	51
379	20240419	121800	167382450	15770	15730	15770	15730	17
380	20240419	121700	167114600	15730	15770	15770	15730	17
381	20240419	121600	166846750	15740	15760	15760	15740	47
382	20240419	121500	166106150	15750	15760	15760	15750	24
383	20240419	121400	165727940	15750	15750	15750	15750	6
384	20240419	121300	165633440	15750	15770	15770	15730	26
385	20240419	121200	165223810	15770	15770	15770	15770	0
386	20240419	121100	165223810	15770	15780	15780	15770	22
387	20240419	121000	164876760	15780	15780	15780	15780	5
388	20240419	120900	164797860	15750	15780	15780	15750	61
389	20240419	120800	163835790	15770	15780	15780	15770	22
390	20240419	120700	163488730	15780	15780	15780	15780	5
391	20240419	120600	163409830	15770	15760	15770	15750	51
392	20240419	120500	162605950	15760	15730	15760	15730	11
393	20240419	120400	162432890	15770	15770	15770	15770	11
394	20240419	120300	162259420	15710	15760	15780	15710	47
395	20240419	120200	161518580	15750	15720	15750	15720	47
396	20240419	120100	160779320	15710	15710	15710	15710	9
397	20240419	120000	160637930	15690	15700	15710	15690	26
398	20240419	115900	160229630	15690	15690	15690	15690	0
399	20240419	115800	160229630	15690	15710	15710	15690	37
400	20240419	115700	159648520	15710	15710	15710	15710	2
401	20240419	115600	159617100	15710	15710	15710	15710	15
402	20240419	115500	159381450	15700	15690	15710	15690	60
403	20240419	115400	158439080	15720	15720	15720	15720	1
404	20240419	115300	158423360	15680	15710	15720	15680	42
405	20240419	115200	157763500	15700	15690	15710	15690	20
406	20240419	115100	157449470	15700	15700	15700	15700	11
407	20240419	115000	157276770	15700	15670	15700	15670	10
408	20240419	114900	157119950	15660	15690	15700	15660	38
409	20240419	114800	156523690	15700	15690	15700	15660	41
410	20240419	114700	155880450	15690	15700	15700	15690	21
411	20240419	114600	155550850	15660	15660	15660	15660	0
412	20240419	114500	155550850	15660	15710	15710	15660	38
413	20240419	114400	154954490	15700	15700	15700	15680	19
414	20240419	114300	154656310	15660	15660	15660	15660	0
415	20240419	114200	154656310	15660	15690	15700	15660	71
416	20240419	114100	153542260	15680	15680	15680	15680	0
417	20240419	114000	153542260	15680	15670	15680	15670	21
418	20240419	113900	153213030	15660	15690	15690	15660	20
419	20240419	113800	152899480	15690	15690	15690	15690	10
420	20240419	113700	152742580	15680	15700	15700	15680	20
421	20240419	113600	152428740	15700	15710	15710	15700	15
422	20240419	113500	152193200	15780	15690	15810	15690	387
423	20240419	113400	146091230	15690	15670	15690	15670	11
424	20240419	113300	145918760	15690	15690	15690	15690	15
425	20240419	113200	145683410	15690	15690	15690	15680	17
426	20240419	113100	145416740	15670	15670	15670	15670	11
427	20240419	113000	145244370	15670	15670	15670	15670	9
428	20240419	112900	145103340	15670	15690	15690	15670	14
429	20240419	112800	144883920	15660	15670	15690	15660	60
430	20240419	112700	143942910	15670	15690	15690	15670	16
431	20240419	112600	143691990	15690	15650	15690	15650	11
432	20240419	112500	143519640	15690	15690	15690	15690	2
433	20240419	112400	143488260	15640	15700	15700	15630	58
434	20240419	112300	142580080	15650	15700	15700	15630	108
435	20240419	112200	140891420	15650	15700	15700	15650	305
436	20240419	112100	136111320	15700	15670	15700	15670	138
437	20240419	112000	133948410	15670	15660	15670	15650	59
438	20240419	111900	133024470	15660	15670	15670	15650	289
439	20240419	111800	128497830	15660	15670	15680	15660	39
440	20240419	111700	127886640	15660	15660	15660	15660	0
441	20240419	111600	127886640	15660	15680	15680	15660	38
442	20240419	111500	127291310	15680	15690	15690	15680	65
443	20240419	111400	126271670	15670	15700	15700	15670	123
444	20240419	111300	124344060	15700	15730	15730	15700	27
445	20240419	111200	123919710	15720	15710	15720	15710	17
446	20240419	111100	123652530	15710	15700	15710	15700	6
447	20240419	111000	123558290	15660	15760	15770	15660	1339
448	20240419	110900	102532690	15760	15860	15860	15760	79
449	20240419	110800	101282990	15770	15760	15860	15760	91
450	20240419	110700	99844260	15760	15750	15760	15750	14
451	20240419	110600	99623690	15760	15740	15760	15740	3
452	20240419	110500	99576430	15720	15750	15760	15720	268
453	20240419	110400	95360640	15760	15760	15770	15760	22
454	20240419	110300	95013910	15750	15770	15780	15750	29
455	20240419	110200	94556680	15780	15860	15860	15750	59
456	20240419	110100	93622740	15790	15790	15790	15790	17
457	20240419	110000	93354310	15790	15820	15830	15790	47
458	20240419	105900	92611220	15860	15860	15860	15810	21
459	20240419	105800	92278460	15810	15810	15810	15810	0
460	20240419	105700	92278460	15810	15870	15870	15810	21
461	20240419	105600	91945850	15890	15870	15890	15850	23
462	20240419	105500	91580690	15880	15810	15880	15810	80
463	20240419	105400	90313200	15840	15840	15840	15790	17
464	20240419	105300	90044220	15840	15840	15840	15780	11
465	20240419	105200	89870340	15770	15840	15840	15770	20
466	20240419	105100	89553960	15840	15750	15840	15750	16
467	20240419	105000	89301750	15770	15740	15770	15740	122
468	20240419	104900	87380230	15720	15740	15750	15720	34
469	20240419	104800	86845040	15740	15730	15750	15730	54
470	20240419	104700	85995150	15720	15730	15730	15720	16
471	20240419	104600	85743530	15720	15740	15750	15720	192
472	20240419	104500	82723830	15750	15750	15750	15750	0
473	20240419	104400	82723830	15750	15740	15750	15740	22
474	20240419	104300	82377390	15730	15730	15750	15730	37
475	20240419	104200	81795070	15730	15730	15730	15730	0
476	20240419	104100	81795070	15730	15730	15750	15720	546
477	20240419	104000	73210450	15730	15750	15750	15730	36
478	20240419	103900	72643930	15750	15740	15750	15740	21
479	20240419	103800	72313240	15730	15740	15750	15720	119
480	20240419	103700	70440900	15750	15750	15750	15750	11
481	20240419	103600	70267650	15740	15730	15740	15730	25
482	20240419	103500	69874230	15740	15750	15750	15730	42
483	20240419	103400	69212940	15740	15760	15760	15720	361
484	20240419	103300	63528240	15760	15770	15770	15760	32
485	20240419	103200	63023660	15770	15780	15780	15760	48
486	20240419	103100	62266650	15780	15790	15790	15770	32
487	20240419	103000	61761770	15790	15780	15790	15780	21
488	20240419	102900	61430270	15800	15810	15840	15800	15
489	20240419	102800	61193080	15800	15790	15860	15790	82
490	20240419	102700	59894980	15830	15890	15890	15830	36
491	20240419	102600	59323660	15820	15820	15840	15820	28
492	20240419	102500	58880570	15810	15810	15810	15800	14
493	20240419	102400	58659290	15810	15790	15810	15790	8
494	20240419	102300	58532880	15790	15790	15800	15790	8
495	20240419	102200	58406550	15810	15810	15810	15760	39
496	20240419	102100	57790550	15830	15800	15830	15800	48
497	20240419	102000	57031770	15810	15780	15810	15780	23
498	20240419	101900	56668680	15780	15780	15790	15780	15
499	20240419	101800	56431960	15760	15810	15820	15760	357
500	20240419	101700	50790710	15840	15830	15840	15830	22
501	20240419	101600	50442320	15840	15820	15840	15820	10
502	20240419	101500	50284040	15810	15860	15900	15810	161
503	20240419	101400	47729010	15850	15810	15850	15810	63
504	20240419	101300	46731260	15820	15820	15820	15820	11
505	20240419	101200	46557240	15810	15800	15810	15800	20
506	20240419	101100	46241100	15800	15800	15820	15800	6
507	20240419	101000	46146260	15830	15850	15850	15780	29
508	20240419	100900	45687390	15850	15840	15860	15840	23
509	20240419	100800	45322890	15870	15870	15870	15870	4
510	20240419	100700	45259410	15830	15820	15830	15820	119
511	20240419	100600	43376230	15810	15800	15810	15800	7
512	20240419	100500	43265620	15820	15800	15820	15800	17
513	20240419	100400	42996850	15830	15840	15870	15790	251
514	20240419	100300	39028430	15870	15870	15870	15870	1
515	20240419	100200	39012560	15820	15870	15870	15820	14
516	20240419	100100	38790910	15870	15860	15870	15850	65
517	20240419	100000	37759600	15850	15840	15850	15840	46
518	20240419	095900	37030510	15830	15830	15830	15830	7
519	20240419	095800	36919700	15850	15820	15850	15820	3
520	20240419	095700	36872180	15810	15810	15830	15810	9
521	20240419	095600	36729870	15830	15790	15830	15790	66
522	20240419	095500	35686490	15800	15800	15810	15790	31
523	20240419	095400	35196480	15790	15800	15810	15790	61
524	20240419	095300	34232330	15800	15770	15810	15770	19
525	20240419	095200	33932380	15780	15810	15810	15780	39
526	20240419	095100	33315990	15800	15800	15800	15800	7
527	20240419	095000	33205390	15800	15780	15810	15780	12
528	20240419	094900	33015870	15780	15800	15800	15780	26
529	20240419	094800	32605190	15800	15780	15800	15780	9
530	20240419	094700	32463120	15790	15790	15810	15790	56
531	20240419	094600	31578420	15800	15790	15800	15790	20
532	20240419	094500	31262600	15790	15780	15800	15780	17
533	20240419	094400	30994300	15750	15750	15750	15750	0
534	20240419	094300	30994300	15750	15750	15750	15750	6
535	20240419	094200	30899800	15780	15780	15780	15780	1
536	20240419	094100	30884020	15750	15750	15750	15750	6
537	20240419	094000	30789520	15750	15790	15810	15750	11
538	20240419	093900	30616040	15810	15780	15810	15780	3
539	20240419	093800	30568640	15750	15780	15780	15750	34
540	20240419	093700	30032890	15760	15780	15790	15760	55
541	20240419	093600	29165260	15780	15780	15780	15780	0
542	20240419	093500	29165260	15780	15800	15810	15780	8
543	20240419	093400	29038910	15810	15790	15810	15790	4
544	20240419	093300	28975710	15790	15800	15810	15790	39
545	20240419	093200	28359550	15810	15800	15840	15800	12
546	20240419	093100	28169860	15840	15810	15840	15810	6
547	20240419	093000	28074970	15800	15800	15800	15800	6
548	20240419	092900	27980170	15810	15810	15810	15810	0
549	20240419	092800	27980170	15810	15810	15810	15810	1
550	20240419	092700	27964360	15810	15810	15810	15810	6
551	20240419	092600	27869500	15800	15800	15800	15800	4
552	20240419	092500	27806300	15800	15810	15810	15800	5
553	20240419	092400	27727270	15760	15800	15800	15760	9
554	20240419	092300	27585150	15800	15760	15800	15760	12
555	20240419	092200	27395630	15750	15750	15750	15750	168
556	20240419	092100	24749630	15750	15770	15770	15750	215
557	20240419	092000	21361660	15760	15790	15800	15760	39
558	20240419	091900	20746510	15780	15800	15800	15770	111
559	20240419	091800	18995090	15790	15790	15790	15790	0
560	20240419	091700	18995090	15790	15810	15810	15790	42
561	20240419	091600	18331440	15810	15800	15810	15800	7
562	20240419	091500	18220830	15800	15850	15850	15800	16
563	20240419	091400	17967980	15800	15800	15800	15800	6
564	20240419	091300	17873180	15870	15870	15870	15870	1
565	20240419	091200	17857310	15800	15800	15800	15800	6
566	20240419	091100	17762510	15800	15800	15800	15800	6
567	20240419	091000	17667710	15800	15810	15810	15800	55
568	20240419	090900	16798660	15820	15830	15830	15820	41
569	20240419	090800	16149950	15830	15830	15830	15830	6
570	20240419	090700	16054970	15850	15850	15850	15850	0
571	20240419	090600	16054970	15850	15890	15890	15850	309
572	20240419	090500	11157280	15850	15850	15850	15850	15
573	20240419	090400	10919530	15850	15850	15850	15850	6
574	20240419	090300	10824430	15850	15850	15850	15850	206
575	20240419	090200	7559330	15860	15860	15860	15860	96
576	20240419	090100	6036770	15860	15900	15900	15860	25
577	20240419	090000	5639690	15910	16080	16080	15910	354