KissMeData/069260/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	193200	2240258590	19370	19370	19370	19370	3702
3	20240405	193100	2240258590	19370	19370	19370	19370	0
4	20240405	193000	2240258590	19370	19370	19370	19370	0
5	20240405	192900	2240258590	19370	19370	19370	19370	0
6	20240405	192800	2240258590	19370	19370	19370	19370	0
7	20240405	192700	2240258590	19370	19370	19370	19370	0
8	20240405	192600	2240258590	19370	19370	19370	19370	0
9	20240405	192500	2240258590	19370	19370	19370	19370	0
10	20240405	192400	2240258590	19370	19370	19370	19370	0
11	20240405	192300	2240258590	19370	19370	19370	19370	0
12	20240405	192200	2240258590	19370	19370	19370	19370	0
13	20240405	192100	2240258590	19370	19370	19370	19370	0
14	20240405	192000	2240258590	19370	19370	19370	19370	0
15	20240405	191900	2240258590	19370	19370	19370	19370	0
16	20240405	191800	2240258590	19370	19370	19370	19370	0
17	20240405	191700	2240258590	19370	19370	19370	19370	0
18	20240405	191600	2240258590	19370	19370	19370	19370	0
19	20240405	191500	2240258590	19370	19370	19370	19370	0
20	20240405	191400	2240258590	19370	19370	19370	19370	0
21	20240405	191300	2240258590	19370	19370	19370	19370	0
22	20240405	191200	2240258590	19370	19370	19370	19370	0
23	20240405	191100	2240258590	19370	19370	19370	19370	0
24	20240405	191000	2240258590	19370	19370	19370	19370	0
25	20240405	190900	2240258590	19370	19370	19370	19370	0
26	20240405	190800	2240258590	19370	19370	19370	19370	0
27	20240405	190700	2240258590	19370	19370	19370	19370	0
28	20240405	190600	2240258590	19370	19370	19370	19370	0
29	20240405	190500	2240258590	19370	19370	19370	19370	0
30	20240405	190400	2240258590	19370	19370	19370	19370	0
31	20240405	190300	2240258590	19370	19370	19370	19370	0
32	20240405	190200	2240258590	19370	19370	19370	19370	3702
33	20240405	190100	2240258590	19370	19370	19370	19370	0
34	20240405	190000	2240258590	19370	19370	19370	19370	0
35	20240405	185900	2240258590	19370	19370	19370	19370	0
36	20240405	185800	2240258590	19370	19370	19370	19370	0
37	20240405	185700	2240258590	19370	19370	19370	19370	0
38	20240405	185600	2240258590	19370	19370	19370	19370	0
39	20240405	185500	2240258590	19370	19370	19370	19370	0
40	20240405	185400	2240258590	19370	19370	19370	19370	0
41	20240405	185300	2240258590	19370	19370	19370	19370	0
42	20240405	185200	2240258590	19370	19370	19370	19370	0
43	20240405	185100	2240258590	19370	19370	19370	19370	0
44	20240405	185000	2240258590	19370	19370	19370	19370	0
45	20240405	184900	2240258590	19370	19370	19370	19370	0
46	20240405	184800	2240258590	19370	19370	19370	19370	0
47	20240405	184700	2240258590	19370	19370	19370	19370	0
48	20240405	184600	2240258590	19370	19370	19370	19370	0
49	20240405	184500	2240258590	19370	19370	19370	19370	0
50	20240405	184400	2240258590	19370	19370	19370	19370	0
51	20240405	184300	2240258590	19370	19370	19370	19370	0
52	20240405	184200	2240258590	19370	19370	19370	19370	0
53	20240405	184100	2240258590	19370	19370	19370	19370	0
54	20240405	184000	2240258590	19370	19370	19370	19370	0
55	20240405	183900	2240258590	19370	19370	19370	19370	0
56	20240405	183800	2240258590	19370	19370	19370	19370	0
57	20240405	183700	2240258590	19370	19370	19370	19370	0
58	20240405	183600	2240258590	19370	19370	19370	19370	0
59	20240405	183500	2240258590	19370	19370	19370	19370	0
60	20240405	183400	2240258590	19370	19370	19370	19370	0
61	20240405	183300	2240258590	19370	19370	19370	19370	0
62	20240405	183200	2240258590	19370	19370	19370	19370	3702
63	20240405	183100	2240258590	19370	19370	19370	19370	0
64	20240405	183000	2240258590	19370	19370	19370	19370	0
65	20240405	182900	2240258590	19370	19370	19370	19370	0
66	20240405	182800	2240258590	19370	19370	19370	19370	0
67	20240405	182700	2240258590	19370	19370	19370	19370	0
68	20240405	182600	2240258590	19370	19370	19370	19370	0
69	20240405	182500	2240258590	19370	19370	19370	19370	0
70	20240405	182400	2240258590	19370	19370	19370	19370	0
71	20240405	182300	2240258590	19370	19370	19370	19370	0
72	20240405	182200	2240258590	19370	19370	19370	19370	0
73	20240405	182100	2240258590	19370	19370	19370	19370	0
74	20240405	182000	2240258590	19370	19370	19370	19370	0
75	20240405	181900	2240258590	19370	19370	19370	19370	0
76	20240405	181800	2240258590	19370	19370	19370	19370	0
77	20240405	181700	2240258590	19370	19370	19370	19370	0
78	20240405	181600	2240258590	19370	19370	19370	19370	0
79	20240405	181500	2240258590	19370	19370	19370	19370	0
80	20240405	181400	2240258590	19370	19370	19370	19370	0
81	20240405	181300	2240258590	19370	19370	19370	19370	0
82	20240405	181200	2240258590	19370	19370	19370	19370	0
83	20240405	181100	2240258590	19370	19370	19370	19370	0
84	20240405	181000	2240258590	19370	19370	19370	19370	0
85	20240405	180900	2240258590	19370	19370	19370	19370	0
86	20240405	180800	2240258590	19370	19370	19370	19370	0
87	20240405	180700	2240258590	19370	19370	19370	19370	0
88	20240405	180600	2240258590	19370	19370	19370	19370	0
89	20240405	180500	2240258590	19370	19370	19370	19370	0
90	20240405	180400	2240258590	19370	19370	19370	19370	0
91	20240405	180300	2240258590	19370	19370	19370	19370	0
92	20240405	180200	2240258590	19370	19370	19370	19370	3702
93	20240405	180100	2240258590	19370	19370	19370	19370	0
94	20240405	180000	2240258590	19370	19370	19370	19370	0
95	20240405	175900	2240258590	19370	19370	19370	19370	0
96	20240405	175800	2240258590	19370	19370	19370	19370	0
97	20240405	175700	2240258590	19370	19370	19370	19370	0
98	20240405	175600	2240258590	19370	19370	19370	19370	0
99	20240405	175500	2240258590	19370	19370	19370	19370	0
100	20240405	175400	2240258590	19370	19370	19370	19370	0
101	20240405	175300	2240258590	19370	19370	19370	19370	0
102	20240405	175200	2240258590	19370	19370	19370	19370	0
103	20240405	175100	2240258590	19370	19370	19370	19370	0
104	20240405	175000	2240258590	19370	19370	19370	19370	0
105	20240405	174900	2240258590	19370	19370	19370	19370	0
106	20240405	174800	2240258590	19370	19370	19370	19370	0
107	20240405	174700	2240258590	19370	19370	19370	19370	0
108	20240405	174600	2240258590	19370	19370	19370	19370	0
109	20240405	174500	2240258590	19370	19370	19370	19370	0
110	20240405	174400	2240258590	19370	19370	19370	19370	0
111	20240405	174300	2240258590	19370	19370	19370	19370	0
112	20240405	174200	2240258590	19370	19370	19370	19370	0
113	20240405	174100	2240258590	19370	19370	19370	19370	0
114	20240405	174000	2240258590	19370	19370	19370	19370	0
115	20240405	173900	2240258590	19370	19370	19370	19370	0
116	20240405	173800	2240258590	19370	19370	19370	19370	0
117	20240405	173700	2240258590	19370	19370	19370	19370	0
118	20240405	173600	2240258590	19370	19370	19370	19370	0
119	20240405	173500	2240258590	19370	19370	19370	19370	0
120	20240405	173400	2240258590	19370	19370	19370	19370	0
121	20240405	173300	2240258590	19370	19370	19370	19370	0
122	20240405	173200	2240258590	19370	19370	19370	19370	3702
123	20240405	173100	2240258590	19370	19370	19370	19370	0
124	20240405	173000	2240258590	19370	19370	19370	19370	0
125	20240405	172900	2240258590	19370	19370	19370	19370	0
126	20240405	172800	2240258590	19370	19370	19370	19370	0
127	20240405	172700	2240258590	19370	19370	19370	19370	0
128	20240405	172600	2240258590	19370	19370	19370	19370	0
129	20240405	172500	2240258590	19370	19370	19370	19370	0
130	20240405	172400	2240258590	19370	19370	19370	19370	0
131	20240405	172300	2240258590	19370	19370	19370	19370	0
132	20240405	172200	2240258590	19370	19370	19370	19370	0
133	20240405	172100	2240258590	19370	19370	19370	19370	0
134	20240405	172000	2240258590	19370	19370	19370	19370	0
135	20240405	171900	2240258590	19370	19370	19370	19370	0
136	20240405	171800	2240258590	19370	19370	19370	19370	0
137	20240405	171700	2240258590	19370	19370	19370	19370	0
138	20240405	171600	2240258590	19370	19370	19370	19370	0
139	20240405	171500	2240258590	19370	19370	19370	19370	0
140	20240405	171400	2240258590	19370	19370	19370	19370	0
141	20240405	171300	2240258590	19370	19370	19370	19370	0
142	20240405	171200	2240258590	19370	19370	19370	19370	0
143	20240405	171100	2240258590	19370	19370	19370	19370	0
144	20240405	171000	2240258590	19370	19370	19370	19370	0
145	20240405	170900	2240258590	19370	19370	19370	19370	0
146	20240405	170800	2240258590	19370	19370	19370	19370	0
147	20240405	170700	2240258590	19370	19370	19370	19370	0
148	20240405	170600	2240258590	19370	19370	19370	19370	0
149	20240405	170500	2240258590	19370	19370	19370	19370	0
150	20240405	170400	2240258590	19370	19370	19370	19370	0
151	20240405	170300	2240258590	19370	19370	19370	19370	0
152	20240405	170200	2240258590	19370	19370	19370	19370	3702
153	20240405	170100	2240258590	19370	19370	19370	19370	0
154	20240405	170000	2240258590	19370	19370	19370	19370	0
155	20240405	165900	2240258590	19370	19370	19370	19370	0
156	20240405	165800	2240258590	19370	19370	19370	19370	0
157	20240405	165700	2240258590	19370	19370	19370	19370	0
158	20240405	165600	2240258590	19370	19370	19370	19370	0
159	20240405	165500	2240258590	19370	19370	19370	19370	0
160	20240405	165400	2240258590	19370	19370	19370	19370	0
161	20240405	165300	2240258590	19370	19370	19370	19370	0
162	20240405	165200	2240258590	19370	19370	19370	19370	0
163	20240405	165100	2240258590	19370	19370	19370	19370	0
164	20240405	165000	2240258590	19370	19370	19370	19370	0
165	20240405	164900	2240258590	19370	19370	19370	19370	0
166	20240405	164800	2240258590	19370	19370	19370	19370	0
167	20240405	164700	2240258590	19370	19370	19370	19370	0
168	20240405	164600	2240258590	19370	19370	19370	19370	0
169	20240405	164500	2240258590	19370	19370	19370	19370	0
170	20240405	164400	2240258590	19370	19370	19370	19370	0
171	20240405	164300	2240258590	19370	19370	19370	19370	0
172	20240405	164200	2240258590	19370	19370	19370	19370	0
173	20240405	164100	2240258590	19370	19370	19370	19370	0
174	20240405	164000	2240258590	19370	19370	19370	19370	0
175	20240405	163900	2240258590	19370	19370	19370	19370	0
176	20240405	163800	2240258590	19370	19370	19370	19370	0
177	20240405	163700	2240258590	19370	19370	19370	19370	0
178	20240405	163600	2240258590	19370	19370	19370	19370	0
179	20240405	163500	2240258590	19370	19370	19370	19370	0
180	20240405	163400	2240258590	19370	19370	19370	19370	0
181	20240405	163300	2240258590	19370	19370	19370	19370	0
182	20240405	163200	2240258590	19370	19370	19370	19370	3702
183	20240405	163100	2240258590	19370	19370	19370	19370	0
184	20240405	163000	2240258590	19370	19370	19370	19370	0
185	20240405	162900	2240258590	19370	19370	19370	19370	0
186	20240405	162800	2240258590	19370	19370	19370	19370	0
187	20240405	162700	2240258590	19370	19370	19370	19370	0
188	20240405	162600	2240258590	19370	19370	19370	19370	0
189	20240405	162500	2240258590	19370	19370	19370	19370	0
190	20240405	162400	2240258590	19370	19370	19370	19370	0
191	20240405	162300	2240258590	19370	19370	19370	19370	0
192	20240405	162200	2240258590	19370	19370	19370	19370	0
193	20240405	162100	2240258590	19370	19370	19370	19370	0
194	20240405	162000	2240258590	19370	19370	19370	19370	0
195	20240405	161900	2240258590	19370	19370	19370	19370	0
196	20240405	161800	2240258590	19370	19370	19370	19370	0
197	20240405	161700	2240258590	19370	19370	19370	19370	0
198	20240405	161600	2240258590	19370	19370	19370	19370	0
199	20240405	161500	2240258590	19370	19370	19370	19370	0
200	20240405	161400	2240258590	19370	19370	19370	19370	0
201	20240405	161300	2240258590	19370	19370	19370	19370	0
202	20240405	161200	2240258590	19370	19370	19370	19370	0
203	20240405	161100	2240258590	19370	19370	19370	19370	0
204	20240405	161000	2240258590	19370	19370	19370	19370	0
205	20240405	160900	2240258590	19370	19370	19370	19370	0
206	20240405	160800	2240258590	19370	19370	19370	19370	0
207	20240405	160700	2240258590	19370	19370	19370	19370	0
208	20240405	160600	2240258590	19370	19370	19370	19370	0
209	20240405	160500	2240258590	19370	19370	19370	19370	0
210	20240405	160400	2240258590	19370	19370	19370	19370	0
211	20240405	160300	2240258590	19370	19370	19370	19370	0
212	20240405	160200	2240258590	19370	19370	19370	19370	3702
213	20240405	160100	2240258590	19370	19370	19370	19370	0
214	20240405	160000	2240258590	19370	19370	19370	19370	0
215	20240405	155900	2240258590	19370	19370	19370	19370	0
216	20240405	155800	2240258590	19370	19370	19370	19370	0
217	20240405	155700	2240258590	19370	19370	19370	19370	0
218	20240405	155600	2240258590	19370	19370	19370	19370	0
219	20240405	155500	2240258590	19370	19370	19370	19370	0
220	20240405	155400	2240258590	19370	19370	19370	19370	0
221	20240405	155300	2240258590	19370	19370	19370	19370	0
222	20240405	155200	2240258590	19370	19370	19370	19370	0
223	20240405	155100	2240258590	19370	19370	19370	19370	0
224	20240405	155000	2240258590	19370	19370	19370	19370	0
225	20240405	154900	2240258590	19370	19370	19370	19370	0
226	20240405	154800	2240258590	19370	19370	19370	19370	0
227	20240405	154700	2240258590	19370	19370	19370	19370	0
228	20240405	154600	2240258590	19370	19370	19370	19370	0
229	20240405	154500	2240258590	19370	19370	19370	19370	0
230	20240405	154400	2240258590	19370	19370	19370	19370	0
231	20240405	154300	2240258590	19370	19370	19370	19370	0
232	20240405	154200	2240258590	19370	19370	19370	19370	0
233	20240405	154100	2240258590	19370	19370	19370	19370	0
234	20240405	154000	2240258590	19370	19370	19370	19370	0
235	20240405	153900	2240258590	19370	19370	19370	19370	0
236	20240405	153800	2240258590	19370	19370	19370	19370	0
237	20240405	153700	2240258590	19370	19370	19370	19370	0
238	20240405	153600	2240258590	19370	19370	19370	19370	0
239	20240405	153500	2240258590	19370	19370	19370	19370	0
240	20240405	153400	2240258590	19370	19370	19370	19370	0
241	20240405	153300	2240258590	19370	19370	19370	19370	0
242	20240405	153200	2240258590	19370	19370	19370	19370	3702
243	20240405	153100	2240258590	19370	19370	19370	19370	0
244	20240405	153000	2240258590	19370	19370	19370	19370	3702
245	20240405	152900	2168550850	19410	19410	19410	19410	0
246	20240405	152800	2168550850	19410	19410	19410	19410	0
247	20240405	152700	2168550850	19410	19410	19410	19410	0
248	20240405	152600	2168550850	19410	19410	19410	19410	0
249	20240405	152500	2168550850	19410	19410	19410	19410	0
250	20240405	152400	2168550850	19410	19410	19410	19410	0
251	20240405	152300	2168550850	19410	19410	19410	19410	0
252	20240405	152200	2168550850	19410	19410	19410	19410	0
253	20240405	152100	2168550850	19410	19410	19410	19410	0
254	20240405	152000	2168550850	19410	19410	19410	19410	0
255	20240405	151900	2168550850	19410	19400	19410	19400	126
256	20240405	151800	2166105630	19410	19400	19410	19400	82
257	20240405	151700	2164514100	19410	19430	19430	19400	419
258	20240405	151600	2156379040	19430	19420	19430	19410	186
259	20240405	151500	2152766330	19410	19440	19440	19410	286
260	20240405	151400	2147208600	19430	19470	19480	19430	880
261	20240405	151300	2130087900	19470	19470	19480	19450	199
262	20240405	151200	2126213660	19460	19460	19470	19460	149
263	20240405	151100	2123313380	19460	19470	19470	19450	231
264	20240405	151000	2118817570	19460	19470	19470	19460	273
265	20240405	150900	2113502340	19460	19470	19470	19460	200
266	20240405	150800	2109609020	19460	19450	19460	19450	159
267	20240405	150700	2106515010	19460	19440	19460	19440	163
268	20240405	150600	2103346270	19420	19470	19470	19420	1337
269	20240405	150500	2077339090	19470	19470	19470	19470	204
270	20240405	150400	2073367210	19470	19470	19470	19460	455
271	20240405	150300	2064510560	19460	19470	19470	19460	468
272	20240405	150200	2055401490	19470	19470	19470	19460	307
273	20240405	150100	2049424300	19460	19460	19460	19460	130
274	20240405	150000	2046894500	19460	19440	19460	19430	187
275	20240405	145900	2043257470	19440	19470	19470	19440	271
276	20240405	145800	2037982000	19460	19460	19480	19460	279
277	20240405	145700	2032549610	19460	19450	19460	19450	145
278	20240405	145600	2029728020	19440	19460	19470	19440	421
279	20240405	145500	2021537520	19460	19440	19460	19440	232
280	20240405	145400	2017026280	19430	19440	19440	19420	239
281	20240405	145300	2012381260	19430	19420	19440	19410	130
282	20240405	145200	2009856480	19410	19410	19410	19410	236
283	20240405	145100	2005275720	19410	19410	19410	19400	303
284	20240405	145000	1999394840	19410	19400	19410	19400	161
285	20240405	144900	1996271160	19390	19400	19400	19390	250
286	20240405	144800	1991421540	19400	19380	19400	19380	163
287	20240405	144700	1988260500	19390	19390	19390	19390	175
288	20240405	144600	1984867250	19390	19390	19390	19380	179
289	20240405	144500	1981396540	19380	19390	19390	19380	166
290	20240405	144400	1978178320	19390	19380	19390	19380	288
291	20240405	144300	1972595590	19380	19380	19380	19380	185
292	20240405	144200	1969010290	19380	19370	19380	19360	129
293	20240405	144100	1966511300	19370	19380	19380	19370	144
294	20240405	144000	1963720590	19370	19370	19370	19370	209
295	20240405	143900	1959672260	19370	19380	19390	19370	160
296	20240405	143800	1956570870	19380	19370	19380	19370	1900
297	20240405	143700	1919760600	19370	19370	19370	19360	122
298	20240405	143600	1917397560	19370	19360	19370	19360	166
299	20240405	143500	1914182390	19360	19370	19370	19360	170
300	20240405	143400	1910889910	19370	19370	19370	19370	52
301	20240405	143300	1909882670	19360	19360	19360	19360	42
302	20240405	143200	1909069550	19360	19360	19360	19360	60
303	20240405	143100	1907907950	19360	19360	19370	19360	343
304	20240405	143000	1901267140	19360	19360	19360	19360	13
305	20240405	142900	1901015460	19360	19370	19370	19360	53
306	20240405	142800	1899989100	19370	19360	19370	19360	44
307	20240405	142700	1899137210	19370	19370	19370	19360	3
308	20240405	142600	1899079110	19370	19370	19370	19360	64
309	20240405	142500	1897839780	19360	19370	19370	19360	2
310	20240405	142400	1897801050	19370	19370	19370	19360	69
311	20240405	142300	1896464910	19370	19360	19370	19360	28
312	20240405	142200	1895922800	19360	19370	19370	19360	40
313	20240405	142100	1895148100	19370	19360	19370	19360	47
314	20240405	142000	1894238160	19360	19370	19370	19360	26
315	20240405	141900	1893734790	19370	19360	19370	19360	37
316	20240405	141800	1893018200	19360	19360	19360	19350	489
317	20240405	141700	1883551170	19360	19370	19370	19350	60
318	20240405	141600	1882389600	19350	19360	19360	19350	600
319	20240405	141500	1870777630	19360	19360	19370	19360	12
320	20240405	141400	1870545300	19370	19360	19370	19360	78
321	20240405	141300	1869034960	19360	19370	19370	19360	17
322	20240405	141200	1868705770	19370	19360	19370	19360	61
323	20240405	141100	1867524300	19360	19360	19360	19360	26
324	20240405	141000	1867020940	19360	19370	19370	19360	66
325	20240405	140900	1865742900	19360	19360	19360	19360	1
326	20240405	140800	1865723540	19360	19360	19360	19360	25
327	20240405	140700	1865239540	19360	19360	19360	19350	520
328	20240405	140600	1855175160	19350	19360	19360	19350	21
329	20240405	140500	1854768700	19360	19360	19360	19360	26
330	20240405	140400	1854265340	19350	19350	19350	19350	35
331	20240405	140300	1853588090	19350	19350	19360	19350	87
332	20240405	140200	1851904120	19360	19360	19360	19360	29
333	20240405	140100	1851342680	19350	19360	19360	19350	37
334	20240405	140000	1850626710	19360	19350	19360	19350	52
335	20240405	135900	1849620260	19360	19350	19360	19350	13
336	20240405	135800	1849368680	19360	19360	19360	19350	66
337	20240405	135700	1848091170	19350	19350	19350	19350	311
338	20240405	135600	1842073320	19350	19360	19360	19350	369
339	20240405	135500	1834929760	19360	19360	19360	19350	65
340	20240405	135400	1833671710	19360	19350	19360	19350	14
341	20240405	135300	1833400770	19350	19360	19360	19350	64
342	20240405	135200	1832162100	19350	19350	19350	19350	35
343	20240405	135100	1831484850	19360	19360	19360	19360	2
344	20240405	135000	1831446130	19360	19350	19360	19350	37
345	20240405	134900	1830729910	19350	19350	19360	19350	72
346	20240405	134800	1829336500	19350	19360	19360	19350	38
347	20240405	134700	1828600920	19360	19360	19360	19360	5
348	20240405	134600	1828504120	19360	19360	19360	19340	94
349	20240405	134500	1826685270	19340	19350	19350	19340	11
350	20240405	134400	1826472430	19360	19350	19360	19350	50
351	20240405	134300	1825504780	19350	19340	19350	19340	38
352	20240405	134200	1824769580	19340	19350	19350	19340	50
353	20240405	134100	1823802560	19340	19350	19350	19340	46
354	20240405	134000	1822912560	19350	19350	19350	19350	4
355	20240405	133900	1822835160	19350	19360	19360	19340	129
356	20240405	133800	1820338840	19360	19380	19380	19350	2495
357	20240405	133700	1772024920	19370	19380	19380	19370	11
358	20240405	133600	1771811840	19380	19370	19380	19370	166
359	20240405	133500	1768596120	19370	19380	19380	19370	33
360	20240405	133400	1767956800	19370	19380	19380	19370	37
361	20240405	133300	1767239840	19380	19370	19380	19370	32
362	20240405	133200	1766619930	19380	19380	19380	19370	49
363	20240405	133100	1765670760	19380	19380	19380	19380	27
364	20240405	133000	1765147500	19370	19380	19380	19370	186
365	20240405	132900	1761543670	19380	19380	19380	19380	29
366	20240405	132800	1760981650	19370	19380	19380	19370	41
367	20240405	132700	1760187370	19370	19370	19380	19370	80
368	20240405	132600	1758637520	19380	19370	19380	19370	145
369	20240405	132500	1755828620	19380	19380	19380	19380	322
370	20240405	132400	1749588260	19390	19380	19390	19380	64
371	20240405	132300	1748347660	19390	19380	19390	19380	42
372	20240405	132200	1747533530	19390	19390	19390	19390	26
373	20240405	132100	1747029390	19380	19380	19390	19380	68
374	20240405	132000	1745711500	19380	19380	19380	19380	0
375	20240405	131900	1745711500	19380	19390	19390	19380	38
376	20240405	131800	1744974780	19380	19380	19390	19380	73
377	20240405	131700	1743560030	19380	19390	19390	19380	250
378	20240405	131600	1738713080	19390	19400	19400	19390	11
379	20240405	131500	1738499780	19390	19400	19400	19390	711
380	20240405	131400	1724708760	19400	19400	19410	19400	93
381	20240405	131300	1722904250	19410	19410	19410	19410	14
382	20240405	131200	1722632510	19410	19410	19410	19400	46
383	20240405	131100	1721739750	19400	19410	19410	19400	53
384	20240405	131000	1720711540	19400	19410	19410	19400	39
385	20240405	130900	1719954650	19410	19410	19410	19410	2
386	20240405	130800	1719915830	19400	19410	19410	19400	50
387	20240405	130700	1718945680	19400	19410	19410	19400	164
388	20240405	130600	1715762820	19410	19410	19410	19410	1
389	20240405	130500	1715743410	19400	19410	19410	19400	364
390	20240405	130400	1708678920	19400	19410	19410	19400	46
391	20240405	130300	1707786410	19400	19400	19400	19400	10
392	20240405	130200	1707592410	19400	19410	19420	19400	78
393	20240405	130100	1706078380	19410	19430	19430	19410	14
394	20240405	130000	1705806590	19420	19410	19420	19410	69
395	20240405	125900	1704466810	19400	19410	19410	19400	15
396	20240405	125800	1704175760	19410	19420	19420	19410	36
397	20240405	125700	1703476740	19400	19410	19410	19400	50
398	20240405	125600	1702506540	19400	19400	19400	19400	10
399	20240405	125500	1702312540	19410	19410	19410	19410	28
400	20240405	125400	1701769060	19400	19410	19410	19400	2
401	20240405	125300	1701730250	19400	19410	19410	19400	57
402	20240405	125200	1700624130	19400	19430	19430	19400	32
403	20240405	125100	1700003190	19420	19420	19420	19420	0
404	20240405	125000	1700003190	19420	19410	19420	19410	158
405	20240405	124900	1696936160	19420	19410	19420	19410	102
406	20240405	124800	1694956330	19420	19420	19420	19420	50
407	20240405	124700	1693985330	19420	19410	19420	19410	11
408	20240405	124600	1693771810	19400	19420	19420	19400	109
409	20240405	124500	1691656070	19420	19420	19420	19410	22
410	20240405	124400	1691228930	19410	19410	19410	19410	0
411	20240405	124300	1691228930	19410	19400	19410	19400	68
412	20240405	124200	1689909380	19410	19410	19410	19410	1
413	20240405	124100	1689889970	19410	19410	19410	19410	28
414	20240405	124000	1689346490	19400	19410	19410	19400	26
415	20240405	123900	1688842080	19400	19410	19410	19400	75
416	20240405	123800	1687387020	19410	19400	19410	19400	34
417	20240405	123700	1686727180	19410	19410	19410	19410	1
418	20240405	123600	1686707770	19410	19410	19420	19410	71
419	20240405	123500	1685329390	19410	19410	19410	19410	9
420	20240405	123400	1685154700	19410	19410	19420	19410	38
421	20240405	123300	1684417110	19400	19410	19410	19400	4
422	20240405	123200	1684339480	19400	19410	19410	19400	18
423	20240405	123100	1683990200	19420	19410	19420	19410	108
424	20240405	123000	1681893630	19410	19410	19410	19410	189
425	20240405	122900	1678225140	19400	19400	19410	19400	210
426	20240405	122800	1674150880	19410	19410	19410	19410	2
427	20240405	122700	1674112060	19400	19400	19410	19400	41
428	20240405	122600	1673316650	19400	19410	19410	19400	34
429	20240405	122500	1672656760	19400	19410	19410	19400	38
430	20240405	122400	1671919510	19420	19410	19420	19410	36
431	20240405	122300	1671220500	19410	19410	19410	19410	0
432	20240405	122200	1671220500	19410	19410	19410	19400	64
433	20240405	122100	1669978560	19410	19410	19420	19410	100
434	20240405	122000	1668037530	19400	19390	19400	19390	80
435	20240405	121900	1666485630	19400	19400	19400	19400	26
436	20240405	121800	1665981230	19390	19390	19400	19390	64
437	20240405	121700	1664740240	19400	19380	19400	19380	15
438	20240405	121600	1664449440	19380	19380	19380	19380	42
439	20240405	121500	1663635480	19380	19350	19380	19350	99
440	20240405	121400	1661719270	19360	19360	19370	19360	38
441	20240405	121300	1660983320	19350	19350	19350	19350	10
442	20240405	121200	1660789820	19350	19360	19360	19350	125
443	20240405	121100	1658370760	19360	19360	19360	19360	49
444	20240405	121000	1657422120	19360	19360	19360	19360	25
445	20240405	120900	1656938120	19350	19350	19350	19350	10
446	20240405	120800	1656744620	19350	19350	19350	19350	33
447	20240405	120700	1656106070	19360	19370	19370	19360	39
448	20240405	120600	1655350740	19350	19360	19370	19350	81
449	20240405	120500	1653782870	19350	19360	19360	19350	63
450	20240405	120400	1652563540	19350	19350	19350	19350	22
451	20240405	120300	1652137840	19370	19360	19370	19360	22
452	20240405	120200	1651711900	19360	19350	19360	19350	84
453	20240405	120100	1650086270	19360	19350	19360	19350	29
454	20240405	120000	1649525110	19360	19360	19360	19350	44
455	20240405	115900	1648673370	19360	19360	19360	19350	41
456	20240405	115800	1647879860	19350	19360	19360	19350	71
457	20240405	115700	1646505560	19350	19350	19350	19350	28
458	20240405	115600	1645963760	19350	19350	19350	19350	35
459	20240405	115500	1645286510	19360	19350	19360	19350	68
460	20240405	115400	1643970400	19350	19360	19360	19350	53
461	20240405	115300	1642944640	19360	19380	19380	19360	178
462	20240405	115200	1639496860	19380	19370	19380	19370	3
463	20240405	115100	1639438740	19370	19370	19370	19370	15
464	20240405	115000	1639148190	19370	19370	19380	19370	75
465	20240405	114900	1637695180	19370	19370	19370	19370	11
466	20240405	114800	1637482110	19390	19370	19390	19370	77
467	20240405	114700	1635989990	19360	19370	19370	19350	327
468	20240405	114600	1629659250	19390	19370	19390	19370	7
469	20240405	114500	1629523540	19380	19360	19380	19350	248
470	20240405	114400	1624722260	19370	19370	19430	19370	371
471	20240405	114300	1617522020	19370	19370	19370	19370	59
472	20240405	114200	1616379190	19380	19340	19400	19340	81
473	20240405	114100	1614811500	19330	19330	19330	19330	28
474	20240405	114000	1614270260	19330	19320	19330	19320	60
475	20240405	113900	1613110940	19340	19320	19340	19320	52
476	20240405	113800	1612105920	19330	19320	19330	19320	167
477	20240405	113700	1608878350	19310	19310	19310	19310	25
478	20240405	113600	1608395600	19300	19310	19330	19300	523
479	20240405	113500	1598291020	19300	19300	19300	19300	10
480	20240405	113400	1598098020	19300	19310	19310	19300	104
481	20240405	113300	1596090030	19300	19310	19310	19300	52
482	20240405	113200	1595086300	19310	19320	19330	19310	45
483	20240405	113100	1594217000	19320	19300	19320	19300	411
484	20240405	113000	1586278390	19300	19300	19300	19300	373
485	20240405	112900	1579079490	19320	19310	19340	19300	746
486	20240405	112800	1564673020	19300	19270	19300	19270	228
487	20240405	112700	1560274200	19260	19260	19280	19260	829
488	20240405	112600	1544301610	19260	19250	19260	19240	453
489	20240405	112500	1535581890	19240	19250	19260	19240	1099
490	20240405	112400	1514426480	19260	19240	19260	19240	258
491	20240405	112300	1509459920	19240	19250	19250	19240	413
492	20240405	112200	1501511520	19250	19250	19250	19240	312
493	20240405	112100	1495508200	19240	19250	19250	19240	210
494	20240405	112000	1491467670	19250	19250	19260	19240	304
495	20240405	111900	1485615940	19250	19250	19260	19240	726
496	20240405	111800	1471641560	19240	19240	19250	19240	439
497	20240405	111700	1463193070	19240	19240	19240	19240	213
498	20240405	111600	1459094950	19240	19240	19250	19240	328
499	20240405	111500	1452784120	19240	19230	19250	19230	560
500	20240405	111400	1442013620	19230	19240	19240	19230	220
501	20240405	111300	1437782690	19230	19240	19240	19230	815
502	20240405	111200	1422106500	19240	19240	19250	19240	295
503	20240405	111100	1416428830	19240	19240	19260	19230	755
504	20240405	111000	1401902330	19240	19240	19240	19230	285
505	20240405	110900	1396421670	19240	19250	19250	19240	828
506	20240405	110800	1380486400	19250	19270	19280	19250	1561
507	20240405	110700	1350415360	19280	19320	19320	19270	3571
508	20240405	110600	1281499060	19310	19310	19320	19310	749
509	20240405	110500	1267032250	19310	19320	19320	19310	368
510	20240405	110400	1259925200	19320	19330	19330	19310	1401
511	20240405	110300	1232855440	19330	19360	19360	19330	2397
512	20240405	110200	1186478360	19360	19360	19360	19350	788
513	20240405	110100	1171225710	19360	19370	19370	19360	248
514	20240405	110000	1166424090	19360	19380	19390	19360	2784
515	20240405	105900	1112476510	19390	19400	19400	19380	8552
516	20240405	105800	946578590	19400	19400	19410	19400	681
517	20240405	105700	933362990	19400	19400	19410	19400	309
518	20240405	105600	927367280	19410	19410	19410	19400	57
519	20240405	105500	926261260	19410	19400	19420	19400	202
520	20240405	105400	922340790	19410	19390	19410	19390	2440
521	20240405	105300	875005020	19390	19400	19400	19390	763
522	20240405	105200	860206410	19400	19410	19410	19400	1184
523	20240405	105100	837226780	19410	19430	19440	19410	713
524	20240405	105000	823378940	19430	19430	19440	19430	262
525	20240405	104900	818287010	19440	19430	19440	19430	127
526	20240405	104800	815818140	19440	19430	19440	19430	114
527	20240405	104700	813602200	19440	19460	19460	19430	411
528	20240405	104600	805610260	19460	19470	19470	19460	305
529	20240405	104500	799671960	19470	19460	19470	19450	138
530	20240405	104400	796987150	19460	19450	19460	19450	106
531	20240405	104300	794925420	19450	19440	19450	19440	239
532	20240405	104200	790279030	19430	19410	19440	19410	1407
533	20240405	104100	762945880	19410	19530	19530	19390	14533
534	20240405	104000	479725480	19530	19530	19540	19530	118
535	20240405	103900	477420780	19530	19530	19530	19530	28
536	20240405	103800	476873940	19530	19530	19540	19530	56
537	20240405	103700	475780150	19530	19540	19540	19530	459
538	20240405	103600	466812650	19530	19560	19560	19530	4999
539	20240405	103500	369080450	19560	19560	19570	19560	36
540	20240405	103400	368376280	19560	19570	19570	19560	16
541	20240405	103300	368063310	19560	19570	19570	19560	41
542	20240405	103200	367261290	19570	19560	19570	19560	92
543	20240405	103100	365461700	19570	19560	19570	19560	57
544	20240405	103000	364346760	19560	19560	19560	19560	49
545	20240405	102900	363388320	19560	19570	19570	19560	11
546	20240405	102800	363173060	19560	19560	19560	19560	40
547	20240405	102700	362390660	19570	19570	19570	19570	1
548	20240405	102600	362371090	19560	19560	19560	19560	38
549	20240405	102500	361627810	19560	19570	19570	19560	277
550	20240405	102400	356207730	19560	19560	19560	19560	82
551	20240405	102300	354603810	19560	19560	19570	19560	66
552	20240405	102200	353312800	19560	19560	19570	19560	119
553	20240405	102100	350984940	19570	19560	19570	19560	57
554	20240405	102000	349870000	19560	19560	19570	19560	95
555	20240405	101900	348011750	19560	19570	19570	19560	98
556	20240405	101800	346094860	19560	19570	19570	19560	12
557	20240405	101700	345860030	19560	19570	19570	19560	12
558	20240405	101600	345625300	19560	19570	19570	19560	3163
559	20240405	101500	283730960	19560	19560	19570	19560	18
560	20240405	101400	283378870	19570	19560	19570	19560	633
561	20240405	101300	270991210	19570	19560	19570	19560	102
562	20240405	101200	268996040	19560	19560	19560	19560	30
563	20240405	101100	268409240	19570	19560	19570	19560	187
564	20240405	101000	264750010	19560	19570	19570	19560	181
565	20240405	100900	261207990	19570	19570	19570	19570	34
566	20240405	100800	260542610	19570	19580	19580	19570	827
567	20240405	100700	244350250	19580	19580	19580	19580	31
568	20240405	100600	243743270	19580	19580	19590	19580	120
569	20240405	100500	241393660	19570	19570	19580	19570	60
570	20240405	100400	240219400	19560	19570	19570	19560	233
571	20240405	100300	235660590	19580	19570	19580	19570	38
572	20240405	100200	234916920	19570	19570	19570	19570	164
573	20240405	100100	231707440	19570	19570	19580	19570	33
574	20240405	100000	231061580	19580	19570	19580	19570	93
575	20240405	095900	229241470	19570	19560	19570	19560	6
576	20240405	095800	229124080	19560	19570	19570	19560	133
577	20240405	095700	226521630	19560	19570	19570	19560	724
578	20240405	095600	212358800	19570	19570	19570	19570	24
579	20240405	095500	211889120	19570	19570	19570	19570	40
580	20240405	095400	211106320	19570	19570	19570	19570	35
581	20240405	095300	210421370	19570	19570	19570	19570	100
582	20240405	095200	208464370	19570	19570	19570	19570	10
583	20240405	095100	208268670	19570	19570	19570	19570	46
584	20240405	095000	207368450	19570	19580	19580	19570	21
585	20240405	094900	206957370	19580	19580	19580	19580	2
586	20240405	094800	206918210	19570	19580	19590	19570	275
587	20240405	094700	201533940	19580	19570	19580	19570	140
588	20240405	094600	198792850	19570	19570	19580	19560	326
589	20240405	094500	192413080	19570	19570	19580	19570	33
590	20240405	094400	191767260	19570	19580	19580	19570	250
591	20240405	094300	186873740	19580	19570	19580	19570	13
592	20240405	094200	186619300	19570	19570	19570	19570	0
593	20240405	094100	186619300	19570	19580	19580	19560	129
594	20240405	094000	184095330	19580	19570	19580	19570	317
595	20240405	093900	177891310	19570	19570	19570	19560	90
596	20240405	093800	176130110	19570	19570	19570	19570	10
597	20240405	093700	175934410	19580	19580	19580	19570	101
598	20240405	093600	173957820	19570	19580	19580	19570	11
599	20240405	093500	173742540	19580	19590	19590	19570	83
600	20240405	093400	172117290	19590	19600	19600	19590	43
601	20240405	093300	171274820	19610	19570	19610	19570	280
602	20240405	093200	165788810	19570	19580	19580	19570	43
603	20240405	093100	164947290	19580	19570	19580	19560	147
604	20240405	093000	162070550	19570	19570	19570	19560	379
605	20240405	092900	154656680	19570	19570	19590	19570	805
606	20240405	092800	138901060	19570	19570	19580	19570	877
607	20240405	092700	121734480	19580	19590	19590	19580	1018
608	20240405	092600	101800310	19590	19590	19590	19590	112
609	20240405	092500	99606230	19590	19600	19600	19590	62
610	20240405	092400	98391340	19600	19590	19600	19590	17
611	20240405	092300	98058220	19590	19600	19600	19590	24
612	20240405	092200	97588000	19600	19600	19600	19590	12
613	20240405	092100	97352870	19590	19590	19600	19590	22
614	20240405	092000	96921860	19600	19600	19600	19590	23
615	20240405	091900	96471120	19600	19590	19600	19590	186
616	20240405	091800	92825780	19590	19590	19600	19590	101
617	20240405	091700	90847140	19600	19600	19600	19590	32
618	20240405	091600	90220000	19590	19610	19610	19590	45
619	20240405	091500	89337990	19610	19620	19620	19600	12
620	20240405	091400	89102690	19610	19590	19620	19590	172
621	20240405	091300	85730580	19600	19590	19600	19580	38
622	20240405	091200	84986140	19590	19580	19600	19580	44
623	20240405	091100	84123930	19580	19600	19620	19580	78
624	20240405	091000	82595640	19600	19580	19600	19580	228
625	20240405	090900	78127220	19580	19580	19580	19580	36
626	20240405	090800	77422340	19580	19590	19620	19570	1109
627	20240405	090700	55706140	19590	19620	19630	19590	827
628	20240405	090600	39491490	19620	19630	19630	19620	159
629	20240405	090500	36370670	19630	19630	19640	19630	114
630	20240405	090400	34132130	19620	19600	19670	19600	125
631	20240405	090300	31674410	19600	19600	19600	19600	7
632	20240405	090200	31537210	19600	19610	19610	19600	41
633	20240405	090100	30733280	19610	19600	19610	19600	260
634	20240405	090000	25637230	19680	19600	19680	19590	1297