KissMeData/023590/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	190100	1470664650	18600	18600	18600	18600	1003
3	20240415	190000	1470664650	18600	18600	18600	18600	0
4	20240415	185900	1470664650	18600	18600	18600	18600	0
5	20240415	185800	1470664650	18600	18600	18600	18600	0
6	20240415	185700	1470664650	18600	18600	18600	18600	0
7	20240415	185600	1470664650	18600	18600	18600	18600	0
8	20240415	185500	1470664650	18600	18600	18600	18600	0
9	20240415	185400	1470664650	18600	18600	18600	18600	0
10	20240415	185300	1470664650	18600	18600	18600	18600	0
11	20240415	185200	1470664650	18600	18600	18600	18600	0
12	20240415	185100	1470664650	18600	18600	18600	18600	0
13	20240415	185000	1470664650	18600	18600	18600	18600	0
14	20240415	184900	1470664650	18600	18600	18600	18600	0
15	20240415	184800	1470664650	18600	18600	18600	18600	0
16	20240415	184700	1470664650	18600	18600	18600	18600	0
17	20240415	184600	1470664650	18600	18600	18600	18600	0
18	20240415	184500	1470664650	18600	18600	18600	18600	0
19	20240415	184400	1470664650	18600	18600	18600	18600	0
20	20240415	184300	1470664650	18600	18600	18600	18600	0
21	20240415	184200	1470664650	18600	18600	18600	18600	0
22	20240415	184100	1470664650	18600	18600	18600	18600	0
23	20240415	184000	1470664650	18600	18600	18600	18600	0
24	20240415	183900	1470664650	18600	18600	18600	18600	0
25	20240415	183800	1470664650	18600	18600	18600	18600	0
26	20240415	183700	1470664650	18600	18600	18600	18600	0
27	20240415	183600	1470664650	18600	18600	18600	18600	0
28	20240415	183500	1470664650	18600	18600	18600	18600	0
29	20240415	183400	1470664650	18600	18600	18600	18600	0
30	20240415	183300	1470664650	18600	18600	18600	18600	0
31	20240415	183200	1470664650	18600	18600	18600	18600	0
32	20240415	183100	1470664650	18600	18600	18600	18600	1003
33	20240415	183000	1470664650	18600	18600	18600	18600	0
34	20240415	182900	1470664650	18600	18600	18600	18600	0
35	20240415	182800	1470664650	18600	18600	18600	18600	0
36	20240415	182700	1470664650	18600	18600	18600	18600	0
37	20240415	182600	1470664650	18600	18600	18600	18600	0
38	20240415	182500	1470664650	18600	18600	18600	18600	0
39	20240415	182400	1470664650	18600	18600	18600	18600	0
40	20240415	182300	1470664650	18600	18600	18600	18600	0
41	20240415	182200	1470664650	18600	18600	18600	18600	0
42	20240415	182100	1470664650	18600	18600	18600	18600	0
43	20240415	182000	1470664650	18600	18600	18600	18600	0
44	20240415	181900	1470664650	18600	18600	18600	18600	0
45	20240415	181800	1470664650	18600	18600	18600	18600	0
46	20240415	181700	1470664650	18600	18600	18600	18600	0
47	20240415	181600	1470664650	18600	18600	18600	18600	0
48	20240415	181500	1470664650	18600	18600	18600	18600	0
49	20240415	181400	1470664650	18600	18600	18600	18600	0
50	20240415	181300	1470664650	18600	18600	18600	18600	0
51	20240415	181200	1470664650	18600	18600	18600	18600	0
52	20240415	181100	1470664650	18600	18600	18600	18600	0
53	20240415	181000	1470664650	18600	18600	18600	18600	0
54	20240415	180900	1470664650	18600	18600	18600	18600	0
55	20240415	180800	1470664650	18600	18600	18600	18600	0
56	20240415	180700	1470664650	18600	18600	18600	18600	0
57	20240415	180600	1470664650	18600	18600	18600	18600	0
58	20240415	180500	1470664650	18600	18600	18600	18600	0
59	20240415	180400	1470664650	18600	18600	18600	18600	0
60	20240415	180300	1470664650	18600	18600	18600	18600	0
61	20240415	180200	1470664650	18600	18600	18600	18600	0
62	20240415	180100	1470664650	18600	18600	18600	18600	1003
63	20240415	180000	1470664650	18600	18600	18600	18600	0
64	20240415	175900	1470664650	18600	18600	18600	18600	0
65	20240415	175800	1470664650	18600	18600	18600	18600	0
66	20240415	175700	1470664650	18600	18600	18600	18600	0
67	20240415	175600	1470664650	18600	18600	18600	18600	0
68	20240415	175500	1470664650	18600	18600	18600	18600	0
69	20240415	175400	1470664650	18600	18600	18600	18600	0
70	20240415	175300	1470664650	18600	18600	18600	18600	0
71	20240415	175200	1470664650	18600	18600	18600	18600	0
72	20240415	175100	1470664650	18600	18600	18600	18600	0
73	20240415	175000	1470664650	18600	18600	18600	18600	0
74	20240415	174900	1470664650	18600	18600	18600	18600	0
75	20240415	174800	1470664650	18600	18600	18600	18600	0
76	20240415	174700	1470664650	18600	18600	18600	18600	0
77	20240415	174600	1470664650	18600	18600	18600	18600	0
78	20240415	174500	1470664650	18600	18600	18600	18600	0
79	20240415	174400	1470664650	18600	18600	18600	18600	0
80	20240415	174300	1470664650	18600	18600	18600	18600	0
81	20240415	174200	1470664650	18600	18600	18600	18600	0
82	20240415	174100	1470664650	18600	18600	18600	18600	0
83	20240415	174000	1470664650	18600	18600	18600	18600	0
84	20240415	173900	1470664650	18600	18600	18600	18600	0
85	20240415	173800	1470664650	18600	18600	18600	18600	0
86	20240415	173700	1470664650	18600	18600	18600	18600	0
87	20240415	173600	1470664650	18600	18600	18600	18600	0
88	20240415	173500	1470664650	18600	18600	18600	18600	0
89	20240415	173400	1470664650	18600	18600	18600	18600	0
90	20240415	173300	1470664650	18600	18600	18600	18600	0
91	20240415	173200	1470664650	18600	18600	18600	18600	0
92	20240415	173100	1470664650	18600	18600	18600	18600	1003
93	20240415	173000	1470664650	18600	18600	18600	18600	0
94	20240415	172900	1470664650	18600	18600	18600	18600	0
95	20240415	172800	1470664650	18600	18600	18600	18600	0
96	20240415	172700	1470664650	18600	18600	18600	18600	0
97	20240415	172600	1470664650	18600	18600	18600	18600	0
98	20240415	172500	1470664650	18600	18600	18600	18600	0
99	20240415	172400	1470664650	18600	18600	18600	18600	0
100	20240415	172300	1470664650	18600	18600	18600	18600	0
101	20240415	172200	1470664650	18600	18600	18600	18600	0
102	20240415	172100	1470664650	18600	18600	18600	18600	0
103	20240415	172000	1470664650	18600	18600	18600	18600	0
104	20240415	171900	1470664650	18600	18600	18600	18600	0
105	20240415	171800	1470664650	18600	18600	18600	18600	0
106	20240415	171700	1470664650	18600	18600	18600	18600	0
107	20240415	171600	1470664650	18600	18600	18600	18600	0
108	20240415	171500	1470664650	18600	18600	18600	18600	0
109	20240415	171400	1470664650	18600	18600	18600	18600	0
110	20240415	171300	1470664650	18600	18600	18600	18600	0
111	20240415	171200	1470664650	18600	18600	18600	18600	0
112	20240415	171100	1470664650	18600	18600	18600	18600	0
113	20240415	171000	1470664650	18600	18600	18600	18600	0
114	20240415	170900	1470664650	18600	18600	18600	18600	0
115	20240415	170800	1470664650	18600	18600	18600	18600	0
116	20240415	170700	1470664650	18600	18600	18600	18600	0
117	20240415	170600	1470664650	18600	18600	18600	18600	0
118	20240415	170500	1470664650	18600	18600	18600	18600	0
119	20240415	170400	1470664650	18600	18600	18600	18600	0
120	20240415	170300	1470664650	18600	18600	18600	18600	0
121	20240415	170200	1470664650	18600	18600	18600	18600	0
122	20240415	170100	1470664650	18600	18600	18600	18600	1003
123	20240415	170000	1470664650	18600	18600	18600	18600	0
124	20240415	165900	1470664650	18600	18600	18600	18600	0
125	20240415	165800	1470664650	18600	18600	18600	18600	0
126	20240415	165700	1470664650	18600	18600	18600	18600	0
127	20240415	165600	1470664650	18600	18600	18600	18600	0
128	20240415	165500	1470664650	18600	18600	18600	18600	0
129	20240415	165400	1470664650	18600	18600	18600	18600	0
130	20240415	165300	1470664650	18600	18600	18600	18600	0
131	20240415	165200	1470664650	18600	18600	18600	18600	0
132	20240415	165100	1470664650	18600	18600	18600	18600	0
133	20240415	165000	1470664650	18600	18600	18600	18600	0
134	20240415	164900	1470664650	18600	18600	18600	18600	0
135	20240415	164800	1470664650	18600	18600	18600	18600	0
136	20240415	164700	1470664650	18600	18600	18600	18600	0
137	20240415	164600	1470664650	18600	18600	18600	18600	0
138	20240415	164500	1470664650	18600	18600	18600	18600	0
139	20240415	164400	1470664650	18600	18600	18600	18600	0
140	20240415	164300	1470664650	18600	18600	18600	18600	0
141	20240415	164200	1470664650	18600	18600	18600	18600	0
142	20240415	164100	1470664650	18600	18600	18600	18600	0
143	20240415	164000	1470664650	18600	18600	18600	18600	0
144	20240415	163900	1470664650	18600	18600	18600	18600	0
145	20240415	163800	1470664650	18600	18600	18600	18600	0
146	20240415	163700	1470664650	18600	18600	18600	18600	0
147	20240415	163600	1470664650	18600	18600	18600	18600	0
148	20240415	163500	1470664650	18600	18600	18600	18600	0
149	20240415	163400	1470664650	18600	18600	18600	18600	0
150	20240415	163300	1470664650	18600	18600	18600	18600	0
151	20240415	163200	1470664650	18600	18600	18600	18600	0
152	20240415	163100	1470664650	18600	18600	18600	18600	1003
153	20240415	163000	1470664650	18600	18600	18600	18600	0
154	20240415	162900	1470664650	18600	18600	18600	18600	0
155	20240415	162800	1470664650	18600	18600	18600	18600	0
156	20240415	162700	1470664650	18600	18600	18600	18600	0
157	20240415	162600	1470664650	18600	18600	18600	18600	0
158	20240415	162500	1470664650	18600	18600	18600	18600	0
159	20240415	162400	1470664650	18600	18600	18600	18600	0
160	20240415	162300	1470664650	18600	18600	18600	18600	0
161	20240415	162200	1470664650	18600	18600	18600	18600	0
162	20240415	162100	1470664650	18600	18600	18600	18600	0
163	20240415	162000	1470664650	18600	18600	18600	18600	0
164	20240415	161900	1470664650	18600	18600	18600	18600	0
165	20240415	161800	1470664650	18600	18600	18600	18600	0
166	20240415	161700	1470664650	18600	18600	18600	18600	0
167	20240415	161600	1470664650	18600	18600	18600	18600	0
168	20240415	161500	1470664650	18600	18600	18600	18600	0
169	20240415	161400	1470664650	18600	18600	18600	18600	0
170	20240415	161300	1470664650	18600	18600	18600	18600	0
171	20240415	161200	1470664650	18600	18600	18600	18600	0
172	20240415	161100	1470664650	18600	18600	18600	18600	0
173	20240415	161000	1470664650	18600	18600	18600	18600	0
174	20240415	160900	1470664650	18600	18600	18600	18600	0
175	20240415	160800	1470664650	18600	18600	18600	18600	0
176	20240415	160700	1470664650	18600	18600	18600	18600	0
177	20240415	160600	1470664650	18600	18600	18600	18600	0
178	20240415	160500	1470664650	18600	18600	18600	18600	0
179	20240415	160400	1470664650	18600	18600	18600	18600	0
180	20240415	160300	1470664650	18600	18600	18600	18600	0
181	20240415	160200	1470664650	18600	18600	18600	18600	0
182	20240415	160100	1470664650	18600	18600	18600	18600	1003
183	20240415	160000	1470664650	18600	18600	18600	18600	0
184	20240415	155900	1470664650	18600	18600	18600	18600	0
185	20240415	155800	1470664650	18600	18600	18600	18600	0
186	20240415	155700	1470664650	18600	18600	18600	18600	0
187	20240415	155600	1470664650	18600	18600	18600	18600	0
188	20240415	155500	1470664650	18600	18600	18600	18600	0
189	20240415	155400	1470664650	18600	18600	18600	18600	0
190	20240415	155300	1470664650	18600	18600	18600	18600	0
191	20240415	155200	1470664650	18600	18600	18600	18600	0
192	20240415	155100	1470664650	18600	18600	18600	18600	0
193	20240415	155000	1470664650	18600	18600	18600	18600	0
194	20240415	154900	1470664650	18600	18600	18600	18600	0
195	20240415	154800	1470664650	18600	18600	18600	18600	0
196	20240415	154700	1470664650	18600	18600	18600	18600	0
197	20240415	154600	1470664650	18600	18600	18600	18600	0
198	20240415	154500	1470664650	18600	18600	18600	18600	0
199	20240415	154400	1470664650	18600	18600	18600	18600	0
200	20240415	154300	1470664650	18600	18600	18600	18600	0
201	20240415	154200	1470664650	18600	18600	18600	18600	0
202	20240415	154100	1470664650	18600	18600	18600	18600	0
203	20240415	154000	1470664650	18600	18600	18600	18600	0
204	20240415	153900	1470664650	18600	18600	18600	18600	0
205	20240415	153800	1470664650	18600	18600	18600	18600	0
206	20240415	153700	1470664650	18600	18600	18600	18600	0
207	20240415	153600	1470664650	18600	18600	18600	18600	0
208	20240415	153500	1470664650	18600	18600	18600	18600	0
209	20240415	153400	1470664650	18600	18600	18600	18600	0
210	20240415	153300	1470664650	18600	18600	18600	18600	0
211	20240415	153200	1470664650	18600	18600	18600	18600	0
212	20240415	153100	1470664650	18600	18600	18600	18600	1003
213	20240415	153000	1470664650	18600	18600	18600	18600	1003
214	20240415	152900	1452008850	18600	18600	18600	18600	0
215	20240415	152800	1452008850	18600	18600	18600	18600	0
216	20240415	152700	1452008850	18600	18600	18600	18600	0
217	20240415	152600	1452008850	18600	18600	18600	18600	0
218	20240415	152500	1452008850	18600	18600	18600	18600	0
219	20240415	152400	1452008850	18600	18600	18600	18600	0
220	20240415	152300	1452008850	18600	18600	18600	18600	0
221	20240415	152200	1452008850	18600	18600	18600	18600	0
222	20240415	152100	1452008850	18600	18600	18600	18600	0
223	20240415	152000	1452008850	18600	18600	18600	18600	0
224	20240415	151900	1452008850	18600	18600	18610	18600	120
225	20240415	151800	1449776740	18620	18620	18620	18620	0
226	20240415	151700	1449776740	18620	18600	18620	18600	50
227	20240415	151600	1448846540	18600	18600	18600	18600	0
228	20240415	151500	1448846540	18600	18600	18600	18600	10
229	20240415	151400	1448660540	18600	18610	18620	18600	83
230	20240415	151300	1447116630	18600	18600	18600	18600	16
231	20240415	151200	1446819030	18600	18610	18610	18600	32
232	20240415	151100	1446223820	18620	18620	18620	18620	0
233	20240415	151000	1446223820	18620	18600	18620	18600	102
234	20240415	150900	1444324620	18620	18620	18620	18600	1162
235	20240415	150800	1422708380	18620	18620	18620	18620	30
236	20240415	150700	1422149780	18620	18620	18620	18620	16
237	20240415	150600	1421851860	18620	18600	18620	18600	132
238	20240415	150500	1419396420	18600	18620	18620	18600	250
239	20240415	150400	1414744750	18620	18610	18620	18610	299
240	20240415	150300	1409177640	18620	18620	18620	18620	26
241	20240415	150200	1408693520	18620	18620	18620	18620	45
242	20240415	150100	1407855620	18620	18620	18620	18620	21
243	20240415	150000	1407464600	18620	18620	18620	18620	89
244	20240415	145900	1405807420	18630	18630	18630	18620	28
245	20240415	145800	1405285810	18630	18620	18630	18620	31
246	20240415	145700	1404708300	18620	18620	18620	18610	113
247	20240415	145600	1402604300	18630	18640	18640	18630	143
248	20240415	145500	1399940110	18640	18640	18640	18640	28
249	20240415	145400	1399418190	18640	18640	18640	18640	15
250	20240415	145300	1399138590	18640	18640	18640	18640	25
251	20240415	145200	1398672590	18640	18650	18650	18640	40
252	20240415	145100	1397926830	18650	18650	18650	18650	5
253	20240415	145000	1397833580	18640	18640	18640	18640	28
254	20240415	144900	1397311660	18630	18620	18630	18620	17
255	20240415	144800	1396995010	18630	18650	18650	18620	1095
256	20240415	144700	1376600440	18650	18660	18660	18650	54
257	20240415	144600	1375592900	18670	18660	18670	18660	116
258	20240415	144500	1373428180	18660	18660	18660	18660	86
259	20240415	144400	1371823420	18660	18660	18660	18660	12
260	20240415	144300	1371599500	18650	18640	18650	18640	219
261	20240415	144200	1367516000	18640	18640	18640	18640	13
262	20240415	144100	1367273680	18630	18640	18640	18610	287
263	20240415	144000	1361927630	18640	18630	18640	18630	11
264	20240415	143900	1361722640	18610	18630	18630	18610	20
265	20240415	143800	1361350170	18630	18650	18650	18630	157
266	20240415	143700	1358424940	18650	18660	18660	18650	13
267	20240415	143600	1358182440	18630	18640	18640	18630	23
268	20240415	143500	1357753830	18640	18630	18690	18610	1034
269	20240415	143400	1338433010	18630	18630	18630	18610	27
270	20240415	143300	1337930280	18630	18590	18680	18580	547
271	20240415	143200	1327733610	18580	18580	18580	18580	18
272	20240415	143100	1327399170	18580	18570	18580	18570	139
273	20240415	143000	1324816560	18570	18570	18620	18560	568
274	20240415	142900	1314256220	18570	18570	18570	18570	0
275	20240415	142800	1314256220	18570	18560	18570	18560	94
276	20240415	142700	1312511570	18560	18560	18560	18560	30
277	20240415	142600	1311954770	18560	18550	18560	18550	157
278	20240415	142500	1309041020	18560	18560	18560	18560	113
279	20240415	142400	1306943740	18570	18570	18570	18570	4
280	20240415	142300	1306869460	18580	18580	18580	18580	0
281	20240415	142200	1306869460	18580	18580	18580	18580	6
282	20240415	142100	1306757980	18570	18570	18570	18570	27
283	20240415	142000	1306256590	18570	18570	18570	18570	0
284	20240415	141900	1306256590	18570	18570	18570	18570	0
285	20240415	141800	1306256590	18570	18570	18570	18570	0
286	20240415	141700	1306256590	18570	18570	18570	18570	35
287	20240415	141600	1305606640	18580	18590	18590	18580	133
288	20240415	141500	1303135160	18590	18590	18590	18590	38
289	20240415	141400	1302428740	18590	18590	18590	18590	0
290	20240415	141300	1302428740	18590	18590	18590	18590	0
291	20240415	141200	1302428740	18590	18590	18590	18590	0
292	20240415	141100	1302428740	18590	18590	18590	18590	100
293	20240415	141000	1300569740	18600	18600	18600	18600	584
294	20240415	140900	1289707340	18620	18620	18620	18610	116
295	20240415	140800	1287548530	18610	18610	18610	18610	2
296	20240415	140700	1287511310	18610	18610	18610	18610	0
297	20240415	140600	1287511310	18610	18610	18610	18610	25
298	20240415	140500	1287046060	18620	18620	18620	18620	0
299	20240415	140400	1287046060	18620	18620	18620	18620	0
300	20240415	140300	1287046060	18620	18640	18640	18620	530
301	20240415	140200	1277173620	18650	18650	18650	18650	0
302	20240415	140100	1277173620	18650	18660	18660	18650	50
303	20240415	140000	1276241020	18660	18680	18680	18650	47
304	20240415	135900	1275363760	18680	18680	18680	18680	6
305	20240415	135800	1275251680	18670	18680	18680	18670	41
306	20240415	135700	1274486160	18680	18680	18680	18680	14
307	20240415	135600	1274224640	18680	18680	18680	18680	33
308	20240415	135500	1273608200	18680	18670	18680	18670	14
309	20240415	135400	1273346740	18680	18680	18680	18680	12
310	20240415	135300	1273122580	18680	18680	18680	18680	14
311	20240415	135200	1272861060	18680	18680	18680	18680	16
312	20240415	135100	1272562180	18680	18660	18680	18660	20
313	20240415	135000	1272188810	18670	18680	18680	18670	113
314	20240415	134900	1270078920	18680	18680	18680	18680	26
315	20240415	134800	1269593240	18680	18680	18680	18680	15
316	20240415	134700	1269313040	18680	18670	18680	18670	164
317	20240415	134600	1266251110	18670	18670	18670	18670	12
318	20240415	134500	1266027070	18670	18670	18670	18670	126
319	20240415	134400	1263674650	18670	18670	18670	18670	33
320	20240415	134300	1263058540	18670	18680	18680	18670	14
321	20240415	134200	1262797080	18680	18660	18680	18660	651
322	20240415	134100	1250639260	18660	18660	18660	18660	27
323	20240415	134000	1250135440	18660	18660	18660	18650	21
324	20240415	133900	1249743590	18660	18660	18660	18660	422
325	20240415	133800	1241869070	18660	18660	18660	18660	7
326	20240415	133700	1241738450	18660	18640	18660	18640	251
327	20240415	133600	1237055570	18640	18630	18640	18630	570
328	20240415	133500	1226432690	18620	18620	18620	18620	0
329	20240415	133400	1226432690	18620	18620	18620	18620	0
330	20240415	133300	1226432690	18620	18630	18630	18620	322
331	20240415	133200	1220433930	18640	18670	18670	18640	890
332	20240415	133100	1203833570	18670	18670	18670	18670	21
333	20240415	133000	1203441500	18670	18670	18670	18670	65
334	20240415	132900	1202227950	18670	18670	18670	18660	15
335	20240415	132800	1201947910	18670	18670	18670	18670	6
336	20240415	132700	1201835890	18660	18670	18670	18660	113
337	20240415	132600	1199727180	18660	18660	18670	18660	166
338	20240415	132500	1196629550	18670	18670	18670	18670	37
339	20240415	132400	1195938760	18670	18670	18670	18670	8
340	20240415	132300	1195789400	18670	18670	18670	18670	12
341	20240415	132200	1195565360	18670	18670	18670	18670	7
342	20240415	132100	1195434670	18670	18660	18670	18660	7
343	20240415	132000	1195303990	18670	18670	18670	18670	12
344	20240415	131900	1195079950	18670	18670	18670	18670	59
345	20240415	131800	1193978420	18670	18670	18670	18670	6
346	20240415	131700	1193866400	18670	18670	18670	18670	12
347	20240415	131600	1193642360	18670	18670	18670	18670	7
348	20240415	131500	1193511670	18670	18670	18670	18670	12
349	20240415	131400	1193287630	18660	18660	18660	18660	0
350	20240415	131300	1193287630	18660	18660	18660	18660	1
351	20240415	131200	1193268970	18670	18660	18670	18660	51
352	20240415	131100	1192316960	18670	18670	18670	18670	62
353	20240415	131000	1191159420	18670	18670	18670	18670	0
354	20240415	130900	1191159420	18670	18670	18670	18670	10
355	20240415	130800	1190972720	18670	18670	18670	18670	72
356	20240415	130700	1189628480	18670	18670	18670	18670	6
357	20240415	130600	1189516460	18670	18670	18670	18670	36
358	20240415	130500	1188844340	18670	18670	18670	18670	100
359	20240415	130400	1186977340	18680	18670	18680	18670	42
360	20240415	130300	1186192790	18680	18670	18680	18670	160
361	20240415	130200	1183204570	18670	18670	18670	18670	400
362	20240415	130100	1175736570	18680	18680	18680	18680	209
363	20240415	130000	1171832450	18690	18670	18690	18670	663
364	20240415	125900	1159450360	18660	18660	18660	18660	293
365	20240415	125800	1153982980	18650	18650	18650	18650	0
366	20240415	125700	1153982980	18650	18650	18650	18650	191
367	20240415	125600	1150420830	18650	18650	18650	18650	0
368	20240415	125500	1150420830	18650	18650	18650	18650	101
369	20240415	125400	1148537180	18650	18650	18650	18650	20
370	20240415	125300	1148164180	18660	18660	18660	18660	0
371	20240415	125200	1148164180	18660	18660	18660	18660	2
372	20240415	125100	1148126860	18660	18660	18660	18660	0
373	20240415	125000	1148126860	18660	18650	18660	18650	561
374	20240415	124900	1137662210	18630	18640	18640	18630	180
375	20240415	124800	1134307810	18640	18640	18640	18640	100
376	20240415	124700	1132443810	18640	18640	18640	18640	18
377	20240415	124600	1132108290	18640	18640	18640	18640	109
378	20240415	124500	1130076530	18650	18650	18650	18640	184
379	20240415	124400	1126646700	18650	18650	18650	18640	85
380	20240415	124300	1125061950	18650	18650	18650	18650	13
381	20240415	124200	1124819500	18650	18650	18650	18650	7
382	20240415	124100	1124688950	18650	18650	18650	18650	4
383	20240415	124000	1124614350	18650	18650	18650	18650	6
384	20240415	123900	1124502450	18640	18640	18640	18640	1
385	20240415	123800	1124483810	18650	18650	18650	18650	12
386	20240415	123700	1124260010	18650	18650	18660	18650	167
387	20240415	123600	1121145400	18650	18650	18660	18650	437
388	20240415	123500	1112995230	18650	18660	18660	18650	18
389	20240415	123400	1112659410	18660	18660	18660	18660	18
390	20240415	123300	1112323530	18650	18650	18650	18650	22
391	20240415	123200	1111913230	18650	18650	18650	18640	15
392	20240415	123100	1111633530	18650	18650	18650	18650	6
393	20240415	123000	1111521630	18650	18650	18650	18650	4
394	20240415	122900	1111447030	18640	18630	18640	18630	275
395	20240415	122800	1106321060	18630	18630	18630	18630	0
396	20240415	122700	1106321060	18630	18640	18640	18630	577
397	20240415	122600	1095568780	18630	18630	18640	18630	12
398	20240415	122500	1095345150	18620	18610	18620	18610	252
399	20240415	122400	1090652940	18610	18610	18610	18610	5
400	20240415	122300	1090559890	18620	18610	18620	18610	48
401	20240415	122200	1089666140	18610	18600	18610	18600	43
402	20240415	122100	1088865920	18600	18590	18600	18590	389
403	20240415	122000	1081630550	18590	18590	18590	18590	0
404	20240415	121900	1081630550	18590	18590	18590	18590	1
405	20240415	121800	1081611960	18590	18590	18590	18590	97
406	20240415	121700	1079808730	18590	18590	18590	18590	1
407	20240415	121600	1079790140	18580	18580	18580	18580	98
408	20240415	121500	1077969300	18580	18580	18580	18580	3
409	20240415	121400	1077913560	18570	18570	18580	18570	106
410	20240415	121300	1075945130	18560	18560	18560	18560	0
411	20240415	121200	1075945130	18560	18560	18560	18560	6
412	20240415	121100	1075833770	18560	18570	18570	18560	224
413	20240415	121000	1071674300	18580	18580	18580	18580	78
414	20240415	120900	1070225060	18590	18590	18590	18590	4
415	20240415	120800	1070150700	18590	18590	18590	18590	0
416	20240415	120700	1070150700	18590	18590	18590	18590	2
417	20240415	120600	1070113520	18590	18590	18590	18580	135
418	20240415	120500	1067605200	18580	18590	18590	18580	3
419	20240415	120400	1067549450	18580	18580	18580	18580	0
420	20240415	120300	1067549450	18580	18580	18590	18580	16
421	20240415	120200	1067252160	18590	18590	18590	18590	0
422	20240415	120100	1067252160	18590	18590	18590	18590	78
423	20240415	120000	1065802140	18600	18600	18600	18600	0
424	20240415	115900	1065802140	18600	18600	18600	18600	2
425	20240415	115800	1065764940	18600	18600	18600	18600	15
426	20240415	115700	1065485940	18600	18600	18600	18600	1
427	20240415	115600	1065467340	18590	18590	18590	18590	26
428	20240415	115500	1064984000	18590	18600	18610	18590	106
429	20240415	115400	1063012590	18610	18610	18610	18610	0
430	20240415	115300	1063012590	18610	18610	18610	18610	1
431	20240415	115200	1062993980	18600	18590	18600	18590	120
432	20240415	115100	1060762140	18590	18590	18590	18590	10
433	20240415	115000	1060576240	18600	18600	18600	18600	0
434	20240415	114900	1060576240	18600	18600	18600	18600	1
435	20240415	114800	1060557640	18600	18600	18600	18600	11
436	20240415	114700	1060353040	18600	18590	18620	18590	306
437	20240415	114600	1054660770	18590	18600	18600	18590	99
438	20240415	114500	1052820250	18600	18600	18600	18600	0
439	20240415	114400	1052820250	18600	18600	18600	18600	1
440	20240415	114300	1052801650	18600	18600	18600	18600	41
441	20240415	114200	1052039050	18600	18610	18610	18600	2
442	20240415	114100	1052001840	18610	18600	18610	18600	2
443	20240415	114000	1051964630	18600	18590	18600	18590	2
444	20240415	113900	1051927440	18590	18600	18600	18590	20
445	20240415	113800	1051555480	18590	18560	18590	18560	78
446	20240415	113700	1050106770	18550	18550	18550	18550	100
447	20240415	113600	1048251770	18540	18560	18560	18540	882
448	20240415	113500	1031896910	18570	18560	18570	18560	123
449	20240415	113400	1029613800	18580	18570	18580	18570	49
450	20240415	113300	1028703390	18580	18580	18580	18580	454
451	20240415	113200	1020268070	18580	18580	18580	18580	0
452	20240415	113100	1020268070	18580	18580	18580	18580	238
453	20240415	113000	1015846030	18580	18570	18580	18570	285
454	20240415	112900	1010553420	18570	18570	18570	18570	0
455	20240415	112800	1010553420	18570	18570	18570	18570	0
456	20240415	112700	1010553420	18570	18580	18580	18570	949
457	20240415	112600	992929270	18590	18590	18590	18590	0
458	20240415	112500	992929270	18590	18590	18590	18590	6
459	20240415	112400	992817730	18590	18610	18610	18590	563
460	20240415	112300	982347780	18620	18620	18620	18620	120
461	20240415	112200	980113380	18620	18610	18620	18600	18
462	20240415	112100	979778350	18600	18600	18600	18600	51
463	20240415	112000	978829750	18600	18600	18620	18600	133
464	20240415	111900	976355930	18600	18630	18630	18600	632
465	20240415	111800	964591020	18630	18640	18640	18630	10
466	20240415	111700	964404660	18640	18640	18640	18630	210
467	20240415	111600	960492260	18640	18640	18640	18640	12
468	20240415	111500	960268580	18630	18620	18640	18620	631
469	20240415	111400	948515010	18630	18620	18630	18600	584
470	20240415	111300	937649080	18630	18610	18630	18610	225
471	20240415	111200	933461520	18620	18630	18630	18600	515
472	20240415	111100	923876770	18620	18630	18630	18620	312
473	20240415	111000	918066390	18630	18610	18630	18610	309
474	20240415	110900	912313170	18600	18620	18620	18590	34
475	20240415	110800	911680540	18620	18630	18630	18620	135
476	20240415	110700	909166200	18640	18630	18640	18630	420
477	20240415	110600	901340970	18630	18610	18630	18600	654
478	20240415	110500	889166880	18610	18600	18610	18590	194
479	20240415	110400	885556580	18610	18580	18630	18580	3327
480	20240415	110300	823668230	18570	18560	18570	18540	549
481	20240415	110200	813478940	18570	18550	18570	18550	518
482	20240415	110100	803865290	18550	18560	18560	18540	176
483	20240415	110000	800601450	18550	18540	18550	18540	61
484	20240415	105900	799470320	18540	18530	18540	18530	28
485	20240415	105800	798951270	18530	18520	18540	18520	340
486	20240415	105700	792651650	18520	18510	18520	18510	13
487	20240415	105600	792410930	18520	18520	18520	18520	255
488	20240415	105500	787688330	18520	18520	18520	18500	502
489	20240415	105400	778396910	18530	18530	18540	18500	694
490	20240415	105300	765551400	18530	18530	18540	18530	534
491	20240415	105200	755652440	18520	18510	18520	18510	2010
492	20240415	105100	718445470	18510	18510	18510	18510	1403
493	20240415	105000	692475940	18500	18470	18510	18470	249
494	20240415	104900	687869400	18470	18460	18480	18450	361
495	20240415	104800	681203500	18450	18450	18450	18450	39
496	20240415	104700	680483950	18450	18450	18450	18440	97
497	20240415	104600	678694650	18450	18480	18510	18450	602
498	20240415	104500	667566840	18490	18490	18500	18470	419
499	20240415	104400	659817130	18490	18460	18490	18460	209
500	20240415	104300	655956850	18460	18450	18470	18450	257
501	20240415	104200	651215050	18450	18450	18450	18450	1
502	20240415	104100	651196600	18450	18450	18450	18450	1
503	20240415	104000	651178150	18440	18450	18450	18440	2
504	20240415	103900	651141260	18440	18440	18440	18440	35
505	20240415	103800	650495860	18440	18450	18450	18440	20
506	20240415	103700	650126960	18450	18450	18450	18450	37
507	20240415	103600	649444310	18450	18450	18450	18450	12
508	20240415	103500	649222910	18450	18470	18470	18450	236
509	20240415	103400	644867750	18470	18470	18480	18470	411
510	20240415	103300	637274780	18470	18450	18470	18450	88
511	20240415	103200	635650470	18450	18390	18450	18390	681
512	20240415	103100	623110060	18390	18350	18390	18350	333
513	20240415	103000	616994180	18350	18330	18350	18330	19
514	20240415	102900	616645700	18330	18330	18330	18330	3
515	20240415	102800	616590710	18330	18320	18330	18320	58
516	20240415	102700	615527590	18310	18300	18310	18300	178
517	20240415	102600	612269860	18290	18290	18290	18290	14
518	20240415	102500	612013800	18300	18290	18300	18290	113
519	20240415	102400	609947020	18280	18280	18280	18280	13
520	20240415	102300	609709380	18280	18290	18290	18280	215
521	20240415	102200	605779170	18280	18280	18280	18280	0
522	20240415	102100	605779170	18280	18280	18280	18280	126
523	20240415	102000	603475890	18270	18280	18280	18270	330
524	20240415	101900	597443570	18290	18290	18290	18290	0
525	20240415	101800	597443570	18290	18290	18290	18290	0
526	20240415	101700	597443570	18290	18290	18290	18290	0
527	20240415	101600	597443570	18290	18290	18290	18290	7
528	20240415	101500	597315540	18290	18300	18300	18290	153
529	20240415	101400	594516670	18300	18300	18300	18300	0
530	20240415	101300	594516670	18300	18300	18300	18300	3
531	20240415	101200	594461770	18300	18300	18300	18300	4
532	20240415	101100	594388570	18310	18390	18390	18310	1510
533	20240415	101000	566672170	18390	18400	18420	18390	410
534	20240415	100900	559127610	18400	18390	18400	18390	29
535	20240415	100800	558594290	18390	18400	18400	18390	116
536	20240415	100700	556460870	18400	18310	18400	18310	542
537	20240415	100600	546515090	18310	18280	18310	18280	803
538	20240415	100500	531822770	18280	18280	18280	18280	17
539	20240415	100400	531512010	18280	18280	18280	18280	24
540	20240415	100300	531073290	18260	18260	18260	18260	150
541	20240415	100200	528334290	18260	18280	18280	18260	36
542	20240415	100100	527676470	18280	18290	18290	18280	4
543	20240415	100000	527603340	18290	18290	18290	18290	16
544	20240415	095900	527310700	18300	18300	18300	18300	138
545	20240415	095800	524785300	18320	18320	18320	18320	0
546	20240415	095700	524785300	18320	18330	18330	18320	92
547	20240415	095600	523099770	18330	18290	18330	18290	2335
548	20240415	095500	480359010	18290	18280	18290	18280	251
549	20240415	095400	475770600	18260	18260	18260	18260	137
550	20240415	095300	473268980	18250	18250	18250	18240	397
551	20240415	095200	466026540	18250	18250	18250	18250	11
552	20240415	095100	465825790	18250	18250	18250	18250	1
553	20240415	095000	465807540	18250	18250	18250	18250	1
554	20240415	094900	465789290	18250	18230	18250	18230	40
555	20240415	094800	465060070	18230	18250	18250	18230	411
556	20240415	094700	457566960	18250	18260	18260	18250	49
557	20240415	094600	456672410	18270	18270	18270	18270	23
558	20240415	094500	456252200	18280	18290	18290	18280	159
559	20240415	094400	453345530	18290	18280	18290	18280	509
560	20240415	094300	444040690	18280	18280	18280	18280	1
561	20240415	094200	444022410	18280	18260	18280	18240	199
562	20240415	094100	440387240	18250	18240	18260	18240	874
563	20240415	094000	424436930	18230	18230	18230	18230	51
564	20240415	093900	423507200	18230	18230	18230	18230	0
565	20240415	093800	423507200	18230	18260	18260	18230	471
566	20240415	093700	414913950	18270	18260	18270	18250	70
567	20240415	093600	413635720	18270	18250	18270	18240	1527
568	20240415	093500	385766890	18250	18260	18260	18250	155
569	20240415	093400	382937590	18260	18250	18270	18250	266
570	20240415	093300	378080510	18250	18270	18300	18240	204
571	20240415	093200	374356470	18280	18350	18350	18280	2634
572	20240415	093100	326147840	18350	18340	18380	18340	33
573	20240415	093000	325542260	18330	18350	18350	18330	28
574	20240415	092900	325028610	18300	18290	18300	18270	570
575	20240415	092800	314601680	18290	18260	18290	18260	172
576	20240415	092700	311460710	18260	18220	18260	18220	491
577	20240415	092600	302501250	18220	18200	18220	18190	292
578	20240415	092500	297185860	18180	18180	18200	18180	104
579	20240415	092400	295295110	18210	18180	18210	18180	259
580	20240415	092300	290586170	18180	18130	18180	18130	315
581	20240415	092200	284873270	18130	18120	18130	18120	139
582	20240415	092100	282354540	18130	18130	18130	18120	546
583	20240415	092000	272458720	18130	18130	18130	18120	38
584	20240415	091900	271769790	18140	18150	18160	18140	282
585	20240415	091800	266651760	18140	18150	18150	18140	50
586	20240415	091700	265744670	18140	18120	18190	18120	469
587	20240415	091600	257240660	18130	18140	18140	18130	93
588	20240415	091500	255554190	18140	18190	18190	18130	708
589	20240415	091400	242686580	18190	18200	18200	18190	229
590	20240415	091300	238519060	18200	18210	18210	18200	491
591	20240415	091200	229582760	18200	18220	18230	18200	1341
592	20240415	091100	205162730	18220	18240	18240	18210	167
593	20240415	091000	202119860	18240	18230	18240	18230	23
594	20240415	090900	201700410	18230	18290	18290	18230	598
595	20240415	090800	190789280	18300	18270	18300	18260	469
596	20240415	090700	182219680	18290	18270	18290	18270	102
597	20240415	090600	180356000	18290	18300	18300	18290	44
598	20240415	090500	179551030	18240	18260	18360	18240	542
599	20240415	090400	169648520	18420	18170	18420	18170	2970
600	20240415	090300	115544130	18170	18190	18190	18170	441
601	20240415	090200	107531020	18160	18200	18200	18110	1427
602	20240415	090100	81614180	18200	18240	18240	18200	480
603	20240415	090000	72877340	18200	18340	18360	18030	4000