KissMeData/020000/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	190500	343678390	19160	19160	19160	19160	243
3	20240424	190400	343678390	19160	19160	19160	19160	0
4	20240424	190300	343678390	19160	19160	19160	19160	0
5	20240424	190200	343678390	19160	19160	19160	19160	0
6	20240424	190100	343678390	19160	19160	19160	19160	0
7	20240424	190000	343678390	19160	19160	19160	19160	0
8	20240424	185900	343678390	19160	19160	19160	19160	0
9	20240424	185800	343678390	19160	19160	19160	19160	0
10	20240424	185700	343678390	19160	19160	19160	19160	0
11	20240424	185600	343678390	19160	19160	19160	19160	0
12	20240424	185500	343678390	19160	19160	19160	19160	0
13	20240424	185400	343678390	19160	19160	19160	19160	0
14	20240424	185300	343678390	19160	19160	19160	19160	0
15	20240424	185200	343678390	19160	19160	19160	19160	0
16	20240424	185100	343678390	19160	19160	19160	19160	0
17	20240424	185000	343678390	19160	19160	19160	19160	0
18	20240424	184900	343678390	19160	19160	19160	19160	0
19	20240424	184800	343678390	19160	19160	19160	19160	0
20	20240424	184700	343678390	19160	19160	19160	19160	0
21	20240424	184600	343678390	19160	19160	19160	19160	0
22	20240424	184500	343678390	19160	19160	19160	19160	0
23	20240424	184400	343678390	19160	19160	19160	19160	0
24	20240424	184300	343678390	19160	19160	19160	19160	0
25	20240424	184200	343678390	19160	19160	19160	19160	0
26	20240424	184100	343678390	19160	19160	19160	19160	0
27	20240424	184000	343678390	19160	19160	19160	19160	0
28	20240424	183900	343678390	19160	19160	19160	19160	0
29	20240424	183800	343678390	19160	19160	19160	19160	0
30	20240424	183700	343678390	19160	19160	19160	19160	0
31	20240424	183600	343678390	19160	19160	19160	19160	0
32	20240424	183500	343678390	19160	19160	19160	19160	243
33	20240424	183400	343678390	19160	19160	19160	19160	0
34	20240424	183300	343678390	19160	19160	19160	19160	0
35	20240424	183200	343678390	19160	19160	19160	19160	0
36	20240424	183100	343678390	19160	19160	19160	19160	0
37	20240424	183000	343678390	19160	19160	19160	19160	0
38	20240424	182900	343678390	19160	19160	19160	19160	0
39	20240424	182800	343678390	19160	19160	19160	19160	0
40	20240424	182700	343678390	19160	19160	19160	19160	0
41	20240424	182600	343678390	19160	19160	19160	19160	0
42	20240424	182500	343678390	19160	19160	19160	19160	0
43	20240424	182400	343678390	19160	19160	19160	19160	0
44	20240424	182300	343678390	19160	19160	19160	19160	0
45	20240424	182200	343678390	19160	19160	19160	19160	0
46	20240424	182100	343678390	19160	19160	19160	19160	0
47	20240424	182000	343678390	19160	19160	19160	19160	0
48	20240424	181900	343678390	19160	19160	19160	19160	0
49	20240424	181800	343678390	19160	19160	19160	19160	0
50	20240424	181700	343678390	19160	19160	19160	19160	0
51	20240424	181600	343678390	19160	19160	19160	19160	0
52	20240424	181500	343678390	19160	19160	19160	19160	0
53	20240424	181400	343678390	19160	19160	19160	19160	0
54	20240424	181300	343678390	19160	19160	19160	19160	0
55	20240424	181200	343678390	19160	19160	19160	19160	0
56	20240424	181100	343678390	19160	19160	19160	19160	0
57	20240424	181000	343678390	19160	19160	19160	19160	0
58	20240424	180900	343678390	19160	19160	19160	19160	0
59	20240424	180800	343678390	19160	19160	19160	19160	0
60	20240424	180700	343678390	19160	19160	19160	19160	0
61	20240424	180600	343678390	19160	19160	19160	19160	0
62	20240424	180500	343678390	19160	19160	19160	19160	243
63	20240424	180400	343678390	19160	19160	19160	19160	0
64	20240424	180300	343678390	19160	19160	19160	19160	0
65	20240424	180200	343678390	19160	19160	19160	19160	0
66	20240424	180100	343678390	19160	19160	19160	19160	0
67	20240424	180000	343678390	19160	19160	19160	19160	0
68	20240424	175900	343678390	19160	19160	19160	19160	0
69	20240424	175800	343678390	19160	19160	19160	19160	0
70	20240424	175700	343678390	19160	19160	19160	19160	0
71	20240424	175600	343678390	19160	19160	19160	19160	0
72	20240424	175500	343678390	19160	19160	19160	19160	0
73	20240424	175400	343678390	19160	19160	19160	19160	0
74	20240424	175300	343678390	19160	19160	19160	19160	0
75	20240424	175200	343678390	19160	19160	19160	19160	0
76	20240424	175100	343678390	19160	19160	19160	19160	0
77	20240424	175000	343678390	19160	19160	19160	19160	0
78	20240424	174900	343678390	19160	19160	19160	19160	0
79	20240424	174800	343678390	19160	19160	19160	19160	0
80	20240424	174700	343678390	19160	19160	19160	19160	0
81	20240424	174600	343678390	19160	19160	19160	19160	0
82	20240424	174500	343678390	19160	19160	19160	19160	0
83	20240424	174400	343678390	19160	19160	19160	19160	0
84	20240424	174300	343678390	19160	19160	19160	19160	0
85	20240424	174200	343678390	19160	19160	19160	19160	0
86	20240424	174100	343678390	19160	19160	19160	19160	0
87	20240424	174000	343678390	19160	19160	19160	19160	0
88	20240424	173900	343678390	19160	19160	19160	19160	0
89	20240424	173800	343678390	19160	19160	19160	19160	0
90	20240424	173700	343678390	19160	19160	19160	19160	0
91	20240424	173600	343678390	19160	19160	19160	19160	0
92	20240424	173500	343678390	19160	19160	19160	19160	243
93	20240424	173400	343678390	19160	19160	19160	19160	0
94	20240424	173300	343678390	19160	19160	19160	19160	0
95	20240424	173200	343678390	19160	19160	19160	19160	0
96	20240424	173100	343678390	19160	19160	19160	19160	0
97	20240424	173000	343678390	19160	19160	19160	19160	0
98	20240424	172900	343678390	19160	19160	19160	19160	0
99	20240424	172800	343678390	19160	19160	19160	19160	0
100	20240424	172700	343678390	19160	19160	19160	19160	0
101	20240424	172600	343678390	19160	19160	19160	19160	0
102	20240424	172500	343678390	19160	19160	19160	19160	0
103	20240424	172400	343678390	19160	19160	19160	19160	0
104	20240424	172300	343678390	19160	19160	19160	19160	0
105	20240424	172200	343678390	19160	19160	19160	19160	0
106	20240424	172100	343678390	19160	19160	19160	19160	0
107	20240424	172000	343678390	19160	19160	19160	19160	0
108	20240424	171900	343678390	19160	19160	19160	19160	0
109	20240424	171800	343678390	19160	19160	19160	19160	0
110	20240424	171700	343678390	19160	19160	19160	19160	0
111	20240424	171600	343678390	19160	19160	19160	19160	0
112	20240424	171500	343678390	19160	19160	19160	19160	0
113	20240424	171400	343678390	19160	19160	19160	19160	0
114	20240424	171300	343678390	19160	19160	19160	19160	0
115	20240424	171200	343678390	19160	19160	19160	19160	0
116	20240424	171100	343678390	19160	19160	19160	19160	0
117	20240424	171000	343678390	19160	19160	19160	19160	0
118	20240424	170900	343678390	19160	19160	19160	19160	0
119	20240424	170800	343678390	19160	19160	19160	19160	0
120	20240424	170700	343678390	19160	19160	19160	19160	0
121	20240424	170600	343678390	19160	19160	19160	19160	0
122	20240424	170500	343678390	19160	19160	19160	19160	243
123	20240424	170400	343678390	19160	19160	19160	19160	0
124	20240424	170300	343678390	19160	19160	19160	19160	0
125	20240424	170200	343678390	19160	19160	19160	19160	0
126	20240424	170100	343678390	19160	19160	19160	19160	0
127	20240424	170000	343678390	19160	19160	19160	19160	0
128	20240424	165900	343678390	19160	19160	19160	19160	0
129	20240424	165800	343678390	19160	19160	19160	19160	0
130	20240424	165700	343678390	19160	19160	19160	19160	0
131	20240424	165600	343678390	19160	19160	19160	19160	0
132	20240424	165500	343678390	19160	19160	19160	19160	0
133	20240424	165400	343678390	19160	19160	19160	19160	0
134	20240424	165300	343678390	19160	19160	19160	19160	0
135	20240424	165200	343678390	19160	19160	19160	19160	0
136	20240424	165100	343678390	19160	19160	19160	19160	0
137	20240424	165000	343678390	19160	19160	19160	19160	0
138	20240424	164900	343678390	19160	19160	19160	19160	0
139	20240424	164800	343678390	19160	19160	19160	19160	0
140	20240424	164700	343678390	19160	19160	19160	19160	0
141	20240424	164600	343678390	19160	19160	19160	19160	0
142	20240424	164500	343678390	19160	19160	19160	19160	0
143	20240424	164400	343678390	19160	19160	19160	19160	0
144	20240424	164300	343678390	19160	19160	19160	19160	0
145	20240424	164200	343678390	19160	19160	19160	19160	0
146	20240424	164100	343678390	19160	19160	19160	19160	0
147	20240424	164000	343678390	19160	19160	19160	19160	0
148	20240424	163900	343678390	19160	19160	19160	19160	0
149	20240424	163800	343678390	19160	19160	19160	19160	0
150	20240424	163700	343678390	19160	19160	19160	19160	0
151	20240424	163600	343678390	19160	19160	19160	19160	0
152	20240424	163500	343678390	19160	19160	19160	19160	243
153	20240424	163400	343678390	19160	19160	19160	19160	0
154	20240424	163300	343678390	19160	19160	19160	19160	0
155	20240424	163200	343678390	19160	19160	19160	19160	0
156	20240424	163100	343678390	19160	19160	19160	19160	0
157	20240424	163000	343678390	19160	19160	19160	19160	0
158	20240424	162900	343678390	19160	19160	19160	19160	0
159	20240424	162800	343678390	19160	19160	19160	19160	0
160	20240424	162700	343678390	19160	19160	19160	19160	0
161	20240424	162600	343678390	19160	19160	19160	19160	0
162	20240424	162500	343678390	19160	19160	19160	19160	0
163	20240424	162400	343678390	19160	19160	19160	19160	0
164	20240424	162300	343678390	19160	19160	19160	19160	0
165	20240424	162200	343678390	19160	19160	19160	19160	0
166	20240424	162100	343678390	19160	19160	19160	19160	0
167	20240424	162000	343678390	19160	19160	19160	19160	0
168	20240424	161900	343678390	19160	19160	19160	19160	0
169	20240424	161800	343678390	19160	19160	19160	19160	0
170	20240424	161700	343678390	19160	19160	19160	19160	0
171	20240424	161600	343678390	19160	19160	19160	19160	0
172	20240424	161500	343678390	19160	19160	19160	19160	0
173	20240424	161400	343678390	19160	19160	19160	19160	0
174	20240424	161300	343678390	19160	19160	19160	19160	0
175	20240424	161200	343678390	19160	19160	19160	19160	0
176	20240424	161100	343678390	19160	19160	19160	19160	0
177	20240424	161000	343678390	19160	19160	19160	19160	0
178	20240424	160900	343678390	19160	19160	19160	19160	0
179	20240424	160800	343678390	19160	19160	19160	19160	0
180	20240424	160700	343678390	19160	19160	19160	19160	0
181	20240424	160600	343678390	19160	19160	19160	19160	0
182	20240424	160500	343678390	19160	19160	19160	19160	243
183	20240424	160400	343678390	19160	19160	19160	19160	0
184	20240424	160300	343678390	19160	19160	19160	19160	0
185	20240424	160200	343678390	19160	19160	19160	19160	0
186	20240424	160100	343678390	19160	19160	19160	19160	0
187	20240424	160000	343678390	19160	19160	19160	19160	0
188	20240424	155900	343678390	19160	19160	19160	19160	0
189	20240424	155800	343678390	19160	19160	19160	19160	0
190	20240424	155700	343678390	19160	19160	19160	19160	0
191	20240424	155600	343678390	19160	19160	19160	19160	0
192	20240424	155500	343678390	19160	19160	19160	19160	0
193	20240424	155400	343678390	19160	19160	19160	19160	0
194	20240424	155300	343678390	19160	19160	19160	19160	0
195	20240424	155200	343678390	19160	19160	19160	19160	0
196	20240424	155100	343678390	19160	19160	19160	19160	0
197	20240424	155000	343678390	19160	19160	19160	19160	0
198	20240424	154900	343678390	19160	19160	19160	19160	0
199	20240424	154800	343678390	19160	19160	19160	19160	0
200	20240424	154700	343678390	19160	19160	19160	19160	0
201	20240424	154600	343678390	19160	19160	19160	19160	0
202	20240424	154500	343678390	19160	19160	19160	19160	0
203	20240424	154400	343678390	19160	19160	19160	19160	0
204	20240424	154300	343678390	19160	19160	19160	19160	0
205	20240424	154200	343678390	19160	19160	19160	19160	0
206	20240424	154100	343678390	19160	19160	19160	19160	0
207	20240424	154000	343678390	19160	19160	19160	19160	0
208	20240424	153900	343678390	19160	19160	19160	19160	0
209	20240424	153800	343678390	19160	19160	19160	19160	0
210	20240424	153700	343678390	19160	19160	19160	19160	0
211	20240424	153600	343678390	19160	19160	19160	19160	0
212	20240424	153500	343678390	19160	19160	19160	19160	243
213	20240424	153400	343678390	19160	19160	19160	19160	0
214	20240424	153300	343678390	19160	19160	19160	19160	0
215	20240424	153200	343678390	19160	19160	19160	19160	0
216	20240424	153100	343678390	19160	19160	19160	19160	0
217	20240424	153000	343678390	19160	19160	19160	19160	243
218	20240424	152900	339022510	19160	19160	19160	19160	0
219	20240424	152800	339022510	19160	19160	19160	19160	0
220	20240424	152700	339022510	19160	19160	19160	19160	0
221	20240424	152600	339022510	19160	19160	19160	19160	0
222	20240424	152500	339022510	19160	19160	19160	19160	0
223	20240424	152400	339022510	19160	19160	19160	19160	0
224	20240424	152300	339022510	19160	19160	19160	19160	0
225	20240424	152200	339022510	19160	19160	19160	19160	0
226	20240424	152100	339022510	19160	19160	19160	19160	0
227	20240424	152000	339022510	19160	19160	19160	19160	0
228	20240424	151900	339022510	19160	19130	19160	19130	92
229	20240424	151800	337260570	19100	19130	19130	19100	76
230	20240424	151700	335808850	19130	19130	19130	19100	7
231	20240424	151600	335675060	19130	19100	19130	19100	13
232	20240424	151500	335426580	19130	19110	19130	19110	40
233	20240424	151400	334662060	19100	19090	19100	19090	96
234	20240424	151300	332829310	19100	19100	19100	19100	135
235	20240424	151200	330250810	19110	19100	19110	19100	5
236	20240424	151100	330155280	19110	19100	19110	19100	366
237	20240424	151000	323162430	19110	19100	19110	19100	41
238	20240424	150900	322379310	19100	19100	19110	19100	133
239	20240424	150800	319838960	19100	19100	19110	19100	115
240	20240424	150700	317642030	19110	19110	19110	19110	76
241	20240424	150600	316189670	19120	19120	19120	19120	6
242	20240424	150500	316074950	19120	19110	19120	19110	147
243	20240424	150400	313265770	19110	19110	19110	19100	42
244	20240424	150300	312463160	19110	19110	19110	19110	77
245	20240424	150200	310991690	19100	19120	19120	19100	102
246	20240424	150100	309043140	19120	19130	19130	19120	12
247	20240424	150000	308813690	19120	19120	19120	19120	5
248	20240424	145900	308718090	19120	19120	19120	19110	67
249	20240424	145800	307437450	19120	19120	19120	19110	48
250	20240424	145700	306519700	19120	19130	19130	19120	11
251	20240424	145600	306309340	19120	19130	19130	19120	3
252	20240424	145500	306251970	19130	19130	19130	19120	12
253	20240424	145400	306022450	19130	19130	19130	19120	9
254	20240424	145300	305850320	19120	19120	19120	19120	3
255	20240424	145200	305792960	19130	19130	19130	19120	18
256	20240424	145100	305448640	19130	19130	19130	19130	4
257	20240424	145000	305372120	19120	19120	19130	19120	13
258	20240424	144900	305123500	19130	19130	19130	19120	8
259	20240424	144800	304970470	19120	19130	19130	19120	7
260	20240424	144700	304836580	19120	19140	19150	19120	47
261	20240424	144600	303937130	19150	19140	19150	19140	7
262	20240424	144500	303803090	19150	19150	19160	19150	23
263	20240424	144400	303362620	19160	19160	19160	19150	8
264	20240424	144300	303209350	19160	19140	19160	19140	13
265	20240424	144200	302960400	19150	19150	19150	19150	107
266	20240424	144100	300911350	19150	19130	19150	19130	148
267	20240424	144000	298078640	19140	19140	19140	19130	12
268	20240424	143900	297849000	19130	19130	19130	19130	0
269	20240424	143800	297849000	19130	19130	19140	19130	13
270	20240424	143700	297600250	19130	19130	19130	19120	11
271	20240424	143600	297389840	19120	19120	19120	19120	2
272	20240424	143500	297351600	19110	19140	19140	19100	50
273	20240424	143400	296395580	19130	19120	19130	19120	8
274	20240424	143300	296242580	19120	19120	19120	19120	1
275	20240424	143200	296223460	19120	19120	19120	19120	8
276	20240424	143100	296070500	19120	19120	19120	19120	9
277	20240424	143000	295898420	19120	19120	19120	19120	2
278	20240424	142900	295860180	19120	19140	19140	19120	96
279	20240424	142800	294024560	19130	19120	19130	19120	66
280	20240424	142700	292762080	19120	19120	19120	19120	6
281	20240424	142600	292647360	19120	19120	19120	19120	8
282	20240424	142500	292494400	19120	19120	19120	19120	4
283	20240424	142400	292417920	19120	19120	19120	19120	6
284	20240424	142300	292303200	19110	19130	19140	19110	48
285	20240424	142200	291385420	19130	19130	19140	19130	4
286	20240424	142100	291308890	19130	19130	19130	19130	5
287	20240424	142000	291213240	19120	19120	19130	19120	16
288	20240424	141900	290907220	19120	19120	19130	19120	6
289	20240424	141800	290792490	19130	19120	19130	19120	12
290	20240424	141700	290562980	19130	19120	19130	19120	5
291	20240424	141600	290467370	19120	19120	19120	19120	4
292	20240424	141500	290390890	19130	19120	19130	19120	6
293	20240424	141400	290276160	19120	19120	19120	19120	4
294	20240424	141300	290199680	19120	19110	19120	19110	5
295	20240424	141200	290104090	19110	19120	19120	19110	7
296	20240424	141100	289970310	19110	19130	19130	19110	42
297	20240424	141000	289167380	19140	19130	19140	19130	71
298	20240424	140900	287809090	19130	19130	19130	19130	5
299	20240424	140800	287713440	19130	19130	19140	19120	11
300	20240424	140700	287503010	19130	19130	19130	19120	8
301	20240424	140600	287349990	19130	19130	19130	19130	8
302	20240424	140500	287196950	19120	19120	19130	19120	7
303	20240424	140400	287063100	19130	19120	19130	19110	26
304	20240424	140300	286565880	19120	19110	19120	19110	3
305	20240424	140200	286508540	19110	19110	19120	19110	49
306	20240424	140100	285571730	19110	19100	19110	19100	7
307	20240424	140000	285437980	19100	19120	19120	19100	158
308	20240424	135900	282420040	19110	19100	19120	19100	55
309	20240424	135800	281369280	19110	19110	19110	19110	9
310	20240424	135700	281197290	19100	19100	19100	19100	8
311	20240424	135600	281044490	19110	19110	19110	19110	3
312	20240424	135500	280987160	19110	19100	19110	19100	13
313	20240424	135400	280738740	19110	19110	19110	19110	1
314	20240424	135300	280719630	19100	19100	19100	19100	7
315	20240424	135200	280585930	19100	19100	19100	19100	19
316	20240424	135100	280223030	19090	19090	19090	19090	0
317	20240424	135000	280223030	19090	19100	19100	19090	2
318	20240424	134900	280184840	19090	19090	19090	19090	1
319	20240424	134800	280165750	19110	19110	19110	19110	0
320	20240424	134700	280165750	19110	19090	19110	19090	67
321	20240424	134600	278886200	19100	19100	19100	19100	10
322	20240424	134500	278695200	19090	19090	19090	19090	0
323	20240424	134400	278695200	19090	19100	19100	19090	779
324	20240424	134300	263816310	19100	19090	19100	19090	3
325	20240424	134200	263759030	19100	19090	19100	19090	159
326	20240424	134100	260722150	19100	19100	19100	19090	146
327	20240424	134000	257933600	19100	19090	19100	19090	10
328	20240424	133900	257742690	19090	19090	19090	19090	22
329	20240424	133800	257322710	19080	19080	19080	19080	1
330	20240424	133700	257303630	19080	19080	19080	19080	2
331	20240424	133600	257265470	19080	19080	19080	19080	0
332	20240424	133500	257265470	19080	19080	19080	19080	42
333	20240424	133400	256464110	19090	19090	19090	19090	3
334	20240424	133300	256406840	19090	19090	19090	19090	4
335	20240424	133200	256330480	19090	19090	19090	19090	12
336	20240424	133100	256101400	19100	19090	19100	19090	10
337	20240424	133000	255910410	19090	19090	19090	19090	3
338	20240424	132900	255853140	19090	19090	19100	19090	17
339	20240424	132800	255528600	19090	19080	19090	19080	12
340	20240424	132700	255299540	19090	19090	19090	19090	7
341	20240424	132600	255165910	19080	19090	19090	19080	9
342	20240424	132500	254994110	19080	19080	19080	19080	16
343	20240424	132400	254688830	19090	19090	19090	19090	1
344	20240424	132300	254669740	19080	19090	19090	19080	69
345	20240424	132200	253352960	19090	19080	19090	19080	8
346	20240424	132100	253200250	19090	19090	19090	19090	8
347	20240424	132000	253047530	19080	19080	19080	19080	1
348	20240424	131900	253028450	19080	19080	19080	19080	2
349	20240424	131800	252990290	19080	19080	19080	19080	0
350	20240424	131700	252990290	19080	19080	19080	19080	1
351	20240424	131600	252971210	19090	19080	19090	19080	9
352	20240424	131500	252799410	19080	19090	19090	19080	6
353	20240424	131400	252684920	19090	19080	19090	19080	3
354	20240424	131300	252627670	19080	19080	19080	19080	1
355	20240424	131200	252608590	19080	19080	19080	19080	0
356	20240424	131100	252608590	19080	19080	19080	19080	43
357	20240424	131000	251788150	19080	19080	19080	19080	2
358	20240424	130900	251749990	19090	19090	19090	19090	0
359	20240424	130800	251749990	19090	19090	19090	19090	0
360	20240424	130700	251749990	19090	19090	19090	19090	59
361	20240424	130600	250623680	19090	19090	19090	19090	2
362	20240424	130500	250585500	19090	19090	19090	19090	31
363	20240424	130400	249993710	19090	19100	19100	19090	116
364	20240424	130300	247779180	19090	19090	19090	19090	108
365	20240424	130200	245717460	19080	19080	19080	19080	1
366	20240424	130100	245698380	19080	19080	19080	19080	0
367	20240424	130000	245698380	19080	19080	19080	19080	1
368	20240424	125900	245679300	19080	19090	19090	19080	69
369	20240424	125800	244362520	19090	19090	19090	19090	9
370	20240424	125700	244190710	19080	19080	19080	19080	38
371	20240424	125600	243465670	19080	19080	19080	19080	1
372	20240424	125500	243446590	19080	19080	19080	19080	0
373	20240424	125400	243446590	19080	19080	19080	19080	2
374	20240424	125300	243408430	19080	19080	19080	19080	1
375	20240424	125200	243389350	19090	19090	19090	19090	0
376	20240424	125100	243389350	19090	19090	19090	19090	12
377	20240424	125000	243160270	19080	19080	19080	19080	1
378	20240424	124900	243141190	19080	19080	19080	19080	0
379	20240424	124800	243141190	19080	19080	19080	19080	40
380	20240424	124700	242377990	19090	19090	19090	19080	47
381	20240424	124600	241480790	19100	19090	19100	19090	194
382	20240424	124500	237777230	19080	19080	19080	19080	6
383	20240424	124400	237662750	19080	19080	19080	19080	1
384	20240424	124300	237643670	19080	19080	19080	19080	0
385	20240424	124200	237643670	19080	19080	19080	19080	2
386	20240424	124100	237605510	19080	19080	19080	19080	1
387	20240424	124000	237586430	19080	19080	19080	19080	0
388	20240424	123900	237586430	19080	19080	19080	19080	2
389	20240424	123800	237548270	19080	19080	19080	19080	6
390	20240424	123700	237433790	19090	19090	19090	19090	57
391	20240424	123600	236345660	19080	19080	19080	19080	1
392	20240424	123500	236326580	19090	19090	19090	19080	196
393	20240424	123400	232586820	19090	19090	19090	19090	140
394	20240424	123300	229914220	19090	19090	19090	19090	106
395	20240424	123200	227890680	19090	19090	19090	19090	1
396	20240424	123100	227871590	19090	19090	19090	19090	8
397	20240424	123000	227718870	19090	19090	19090	19090	2
398	20240424	122900	227680690	19100	19090	19100	19090	15
399	20240424	122800	227394260	19090	19090	19090	19090	0
400	20240424	122700	227394260	19090	19100	19100	19090	3
401	20240424	122600	227336980	19090	19090	19090	19090	3
402	20240424	122500	227279710	19090	19090	19090	19090	4
403	20240424	122400	227203350	19090	19090	19090	19090	4
404	20240424	122300	227126990	19090	19090	19090	19090	43
405	20240424	122200	226306120	19100	19100	19100	19100	20
406	20240424	122100	225924120	19090	19090	19090	19090	7
407	20240424	122000	225790490	19090	19090	19090	19090	1
408	20240424	121900	225771400	19090	19090	19090	19090	3
409	20240424	121800	225714130	19090	19090	19090	19090	6
410	20240424	121700	225599590	19090	19090	19090	19090	101
411	20240424	121600	223671500	19090	19100	19100	19090	3
412	20240424	121500	223614220	19090	19080	19090	19080	5
413	20240424	121400	223518790	19090	19080	19090	19080	27
414	20240424	121300	223003370	19080	19080	19080	19080	0
415	20240424	121200	223003370	19080	19090	19090	19080	2
416	20240424	121100	222965200	19090	19100	19100	19090	335
417	20240424	121000	216566770	19100	19100	19100	19100	2
418	20240424	120900	216528570	19100	19100	19100	19100	1
419	20240424	120800	216509470	19100	19110	19110	19100	32
420	20240424	120700	215898010	19110	19110	19110	19110	0
421	20240424	120600	215898010	19110	19100	19110	19100	10
422	20240424	120500	215706930	19100	19100	19100	19100	1
423	20240424	120400	215687830	19100	19100	19100	19100	0
424	20240424	120300	215687830	19100	19080	19110	19080	1060
425	20240424	120200	195457130	19080	19070	19080	19070	10
426	20240424	120100	195266340	19080	19080	19080	19080	1
427	20240424	120000	195247260	19080	19070	19080	19070	9
428	20240424	115900	195075550	19070	19070	19070	19070	48
429	20240424	115800	194160190	19070	19070	19070	19070	0
430	20240424	115700	194160190	19070	19070	19070	19070	13
431	20240424	115600	193912280	19070	19070	19070	19070	3
432	20240424	115500	193855070	19080	19070	19080	19070	305
433	20240424	115400	188035720	19070	19070	19070	19070	21
434	20240424	115300	187635250	19080	19080	19080	19080	0
435	20240424	115200	187635250	19080	19080	19080	19080	1
436	20240424	115100	187616170	19070	19070	19070	19070	50
437	20240424	115000	186662670	19070	19070	19070	19070	51
438	20240424	114900	185690100	19080	19070	19080	19070	11
439	20240424	114800	185480250	19070	19070	19070	19070	9
440	20240424	114700	185308620	19080	19070	19080	19070	48
441	20240424	114600	184393210	19070	19070	19070	19070	0
442	20240424	114500	184393210	19070	19070	19070	19070	1
443	20240424	114400	184374140	19070	19070	19070	19070	0
444	20240424	114300	184374140	19070	19080	19080	19070	24
445	20240424	114200	183916280	19070	19070	19070	19070	18
446	20240424	114100	183573020	19080	19080	19080	19080	0
447	20240424	114000	183573020	19080	19080	19080	19080	1
448	20240424	113900	183553940	19070	19070	19070	19070	0
449	20240424	113800	183553940	19070	19070	19070	19070	0
450	20240424	113700	183553940	19070	19070	19070	19070	0
451	20240424	113600	183553940	19070	19070	19070	19070	0
452	20240424	113500	183553940	19070	19070	19070	19070	41
453	20240424	113400	182772070	19080	19080	19080	19080	0
454	20240424	113300	182772070	19080	19080	19080	19080	5
455	20240424	113200	182676670	19080	19080	19080	19080	119
456	20240424	113100	180406150	19090	19090	19090	19090	13
457	20240424	113000	180157980	19090	19090	19090	19090	1
458	20240424	112900	180138890	19090	19090	19090	19090	4
459	20240424	112800	180062530	19090	19090	19090	19090	0
460	20240424	112700	180062530	19090	19090	19090	19090	89
461	20240424	112600	178363520	19100	19100	19100	19100	13
462	20240424	112500	178115220	19100	19100	19100	19100	100
463	20240424	112400	176205220	19110	19100	19110	19100	10
464	20240424	112300	176014210	19100	19100	19100	19100	41
465	20240424	112200	175231110	19100	19100	19100	19100	0
466	20240424	112100	175231110	19100	19100	19100	19100	0
467	20240424	112000	175231110	19100	19090	19110	19090	8
468	20240424	111900	175078350	19090	19100	19100	19090	33
469	20240424	111800	174448060	19100	19110	19120	19100	90
470	20240424	111700	172728740	19120	19120	19130	19120	93
471	20240424	111600	170950260	19130	19130	19130	19130	0
472	20240424	111500	170950260	19130	19110	19130	19110	37
473	20240424	111400	170242880	19110	19110	19110	19110	16
474	20240424	111300	169937120	19120	19110	19130	19110	4
475	20240424	111200	169860640	19130	19070	19130	19060	118
476	20240424	111100	167606920	19050	19080	19100	19050	58
477	20240424	111000	166500720	19090	19070	19090	19070	4
478	20240424	110900	166424380	19090	19040	19090	19040	230
479	20240424	110800	162044870	19040	19030	19040	19030	11
480	20240424	110700	161835460	19030	19030	19030	19030	16
481	20240424	110600	161530980	19030	19030	19030	19030	0
482	20240424	110500	161530980	19030	19020	19030	19020	13
483	20240424	110400	161283690	19010	19010	19010	19010	0
484	20240424	110300	161283690	19010	19020	19020	19010	4
485	20240424	110200	161207630	19020	19020	19020	19020	1
486	20240424	110100	161188610	19010	19030	19040	19010	104
487	20240424	110000	159211460	19030	19030	19030	19030	6
488	20240424	105900	159097280	19030	19010	19030	19000	42
489	20240424	105800	158299000	19020	19010	19050	19010	505
490	20240424	105700	148693700	18990	19000	19000	18990	310
491	20240424	105600	142805880	19010	19010	19010	19010	3
492	20240424	105500	142748850	19010	19010	19010	19010	13
493	20240424	105400	142501720	19010	19010	19010	19010	0
494	20240424	105300	142501720	19010	19010	19010	19010	2
495	20240424	105200	142463700	19020	19030	19030	19020	14
496	20240424	105100	142197410	19020	19020	19020	19020	2
497	20240424	105000	142159370	19020	19010	19030	19010	9
498	20240424	104900	141988210	19010	19000	19010	19000	4
499	20240424	104800	141912190	19010	18980	19010	18980	10
500	20240424	104700	141722340	18970	18980	18980	18970	41
501	20240424	104600	140944250	18990	18980	19000	18980	10
502	20240424	104500	140754390	18970	18970	18970	18970	5
503	20240424	104400	140659540	18960	18960	18960	18960	12
504	20240424	104300	140432020	18960	18960	18960	18960	0
505	20240424	104200	140432020	18960	18950	18960	18950	374
506	20240424	104100	133344030	18960	18960	18960	18960	0
507	20240424	104000	133344030	18960	18940	18960	18940	16
508	20240424	103900	133040770	18950	18950	18950	18940	61
509	20240424	103800	131885340	18950	18970	18970	18950	603
510	20240424	103700	120456880	18960	18980	19050	18960	139
511	20240424	103600	117816560	18980	18980	18980	18980	50
512	20240424	103500	116867560	18960	18970	18970	18960	42
513	20240424	103400	116071200	18970	18970	18970	18970	0
514	20240424	103300	116071200	18970	18970	18980	18970	12
515	20240424	103200	115843490	18970	18970	18970	18970	0
516	20240424	103100	115843490	18970	18970	18970	18970	5
517	20240424	103000	115748640	18970	18970	18970	18970	2
518	20240424	102900	115710700	18970	18950	18970	18950	124
519	20240424	102800	113360750	18960	18950	18960	18950	885
520	20240424	102700	96585660	18960	18970	18970	18960	519
521	20240424	102600	86745370	18970	18970	18970	18970	1
522	20240424	102500	86726400	18960	18960	18960	18960	0
523	20240424	102400	86726400	18960	18960	18960	18960	8
524	20240424	102300	86574720	18960	18970	18970	18950	585
525	20240424	102200	75486550	18970	18970	18970	18970	0
526	20240424	102100	75486550	18970	18970	18970	18970	0
527	20240424	102000	75486550	18970	18970	18970	18970	6
528	20240424	101900	75372730	18980	18990	18990	18980	155
529	20240424	101800	72430690	18990	19000	19000	18990	129
530	20240424	101700	69980920	19000	19000	19000	19000	0
531	20240424	101600	69980920	19000	19000	19000	19000	2
532	20240424	101500	69942920	19010	18990	19010	18990	20
533	20240424	101400	69563100	18990	18990	18990	18990	2
534	20240424	101300	69525120	18990	18990	18990	18980	35
535	20240424	101200	68860660	18990	19010	19010	18990	220
536	20240424	101100	64680580	19010	19020	19020	19010	41
537	20240424	101000	63900850	19030	19030	19030	19030	0
538	20240424	100900	63900850	19030	19030	19030	19030	0
539	20240424	100800	63900850	19030	19030	19030	19030	0
540	20240424	100700	63900850	19030	19030	19030	19030	0
541	20240424	100600	63900850	19030	19030	19030	19030	1
542	20240424	100500	63881820	19030	19030	19030	19030	0
543	20240424	100400	63881820	19030	19030	19040	19020	8
544	20240424	100300	63729620	19010	19040	19040	19010	101
545	20240424	100200	61809310	19050	19030	19050	19030	8
546	20240424	100100	61657050	19050	19050	19050	19050	0
547	20240424	100000	61657050	19050	19030	19050	19030	9
548	20240424	095900	61485720	19060	19040	19060	19020	47
549	20240424	095800	60591540	19060	19050	19060	19040	5
550	20240424	095700	60496310	19040	19040	19060	19040	11
551	20240424	095600	60286810	19050	19050	19050	19040	5
552	20240424	095500	60191590	19060	19060	19060	19050	4
553	20240424	095400	60115360	19070	19050	19070	19050	49
554	20240424	095300	59181870	19050	19050	19050	19040	18
555	20240424	095200	58839050	19060	19080	19080	19060	4
556	20240424	095100	58762770	19060	19040	19070	19040	20
557	20240424	095000	58381890	19030	19030	19030	19030	0
558	20240424	094900	58381890	19030	19030	19030	19030	0
559	20240424	094800	58381890	19030	19030	19030	19030	0
560	20240424	094700	58381890	19030	19140	19140	19030	42
561	20240424	094600	57582440	19140	19120	19140	19120	15
562	20240424	094500	57295520	19140	19110	19140	19070	27
563	20240424	094400	56779250	19090	19050	19090	19050	16
564	20240424	094300	56473960	19050	19050	19140	19050	16
565	20240424	094200	56168700	19050	19080	19080	19050	3
566	20240424	094100	56111520	19070	19040	19070	19040	9
567	20240424	094000	55940110	19060	19050	19130	19050	11
568	20240424	093900	55730130	19080	19040	19080	19040	3
569	20240424	093800	55672970	19060	19030	19140	19030	18
570	20240424	093700	55329780	19040	19030	19140	19020	320
571	20240424	093600	49212760	19020	19020	19020	19020	6
572	20240424	093500	49098640	19010	19040	19040	19010	79
573	20240424	093400	47596390	19050	19060	19060	19050	6
574	20240424	093300	47482060	19070	19070	19070	19070	1
575	20240424	093200	47462990	19080	19080	19090	19070	20
576	20240424	093100	47081310	19080	19100	19100	19080	23
577	20240424	093000	46642150	19090	19050	19090	19040	83
578	20240424	092900	45059830	19050	19020	19050	19020	16
579	20240424	092800	44755290	19010	18990	19010	18990	36
580	20240424	092700	44071450	18990	18990	18990	18990	5
581	20240424	092600	43976500	18980	18980	18980	18980	16
582	20240424	092500	43672820	18980	18980	18980	18980	300
583	20240424	092400	37978820	18980	19010	19010	18980	501
584	20240424	092300	28464240	19010	19020	19020	19000	43
585	20240424	092200	27646420	19020	19020	19020	19020	0
586	20240424	092100	27646420	19020	19010	19020	19010	263
587	20240424	092000	22645460	19000	19000	19000	19000	0
588	20240424	091900	22645460	19000	19000	19000	19000	0
589	20240424	091800	22645460	19000	19000	19000	19000	20
590	20240424	091700	22265460	19000	19000	19000	19000	0
591	20240424	091600	22265460	19000	19000	19000	19000	7
592	20240424	091500	22132460	19000	19010	19010	19000	3
593	20240424	091400	22075450	19010	19020	19020	18990	1006
594	20240424	091300	2968350	19030	19030	19030	19030	9
595	20240424	091200	2797080	19020	19020	19020	19020	0
596	20240424	091100	2797080	19020	19020	19020	19020	41
597	20240424	091000	2017260	19030	19040	19040	19020	40
598	20240424	090900	1256430	19050	19040	19050	19040	3
599	20240424	090800	1199300	19040	19040	19040	19040	2
600	20240424	090700	1161220	19030	19030	19030	19030	11
601	20240424	090600	951890	19020	19030	19030	19020	2
602	20240424	090500	913840	19050	19030	19050	19020	15
603	20240424	090400	628450	19050	19050	19050	19050	7
604	20240424	090300	495100	19050	19050	19050	19050	0
605	20240424	090200	495100	19050	19050	19050	19050	0
606	20240424	090100	495100	19050	19010	19050	19010	9
607	20240424	090000	323850	19050	19050	19050	19050	17