KissMeData/069260/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	193400	1345322290	19030	19030	19030	19030	3066
3	20240415	193300	1345322290	19030	19030	19030	19030	0
4	20240415	193200	1345322290	19030	19030	19030	19030	0
5	20240415	193100	1345322290	19030	19030	19030	19030	0
6	20240415	193000	1345322290	19030	19030	19030	19030	0
7	20240415	192900	1345322290	19030	19030	19030	19030	0
8	20240415	192800	1345322290	19030	19030	19030	19030	0
9	20240415	192700	1345322290	19030	19030	19030	19030	0
10	20240415	192600	1345322290	19030	19030	19030	19030	0
11	20240415	192500	1345322290	19030	19030	19030	19030	0
12	20240415	192400	1345322290	19030	19030	19030	19030	0
13	20240415	192300	1345322290	19030	19030	19030	19030	0
14	20240415	192200	1345322290	19030	19030	19030	19030	0
15	20240415	192100	1345322290	19030	19030	19030	19030	0
16	20240415	192000	1345322290	19030	19030	19030	19030	0
17	20240415	191900	1345322290	19030	19030	19030	19030	0
18	20240415	191800	1345322290	19030	19030	19030	19030	0
19	20240415	191700	1345322290	19030	19030	19030	19030	0
20	20240415	191600	1345322290	19030	19030	19030	19030	0
21	20240415	191500	1345322290	19030	19030	19030	19030	0
22	20240415	191400	1345322290	19030	19030	19030	19030	0
23	20240415	191300	1345322290	19030	19030	19030	19030	0
24	20240415	191200	1345322290	19030	19030	19030	19030	0
25	20240415	191100	1345322290	19030	19030	19030	19030	0
26	20240415	191000	1345322290	19030	19030	19030	19030	0
27	20240415	190900	1345322290	19030	19030	19030	19030	0
28	20240415	190800	1345322290	19030	19030	19030	19030	0
29	20240415	190700	1345322290	19030	19030	19030	19030	0
30	20240415	190600	1345322290	19030	19030	19030	19030	0
31	20240415	190500	1345322290	19030	19030	19030	19030	0
32	20240415	190400	1345322290	19030	19030	19030	19030	3066
33	20240415	190300	1345322290	19030	19030	19030	19030	0
34	20240415	190200	1345322290	19030	19030	19030	19030	0
35	20240415	190100	1345322290	19030	19030	19030	19030	0
36	20240415	190000	1345322290	19030	19030	19030	19030	0
37	20240415	185900	1345322290	19030	19030	19030	19030	0
38	20240415	185800	1345322290	19030	19030	19030	19030	0
39	20240415	185700	1345322290	19030	19030	19030	19030	0
40	20240415	185600	1345322290	19030	19030	19030	19030	0
41	20240415	185500	1345322290	19030	19030	19030	19030	0
42	20240415	185400	1345322290	19030	19030	19030	19030	0
43	20240415	185300	1345322290	19030	19030	19030	19030	0
44	20240415	185200	1345322290	19030	19030	19030	19030	0
45	20240415	185100	1345322290	19030	19030	19030	19030	0
46	20240415	185000	1345322290	19030	19030	19030	19030	0
47	20240415	184900	1345322290	19030	19030	19030	19030	0
48	20240415	184800	1345322290	19030	19030	19030	19030	0
49	20240415	184700	1345322290	19030	19030	19030	19030	0
50	20240415	184600	1345322290	19030	19030	19030	19030	0
51	20240415	184500	1345322290	19030	19030	19030	19030	0
52	20240415	184400	1345322290	19030	19030	19030	19030	0
53	20240415	184300	1345322290	19030	19030	19030	19030	0
54	20240415	184200	1345322290	19030	19030	19030	19030	0
55	20240415	184100	1345322290	19030	19030	19030	19030	0
56	20240415	184000	1345322290	19030	19030	19030	19030	0
57	20240415	183900	1345322290	19030	19030	19030	19030	0
58	20240415	183800	1345322290	19030	19030	19030	19030	0
59	20240415	183700	1345322290	19030	19030	19030	19030	0
60	20240415	183600	1345322290	19030	19030	19030	19030	0
61	20240415	183500	1345322290	19030	19030	19030	19030	0
62	20240415	183400	1345322290	19030	19030	19030	19030	3066
63	20240415	183300	1345322290	19030	19030	19030	19030	0
64	20240415	183200	1345322290	19030	19030	19030	19030	0
65	20240415	183100	1345322290	19030	19030	19030	19030	0
66	20240415	183000	1345322290	19030	19030	19030	19030	0
67	20240415	182900	1345322290	19030	19030	19030	19030	0
68	20240415	182800	1345322290	19030	19030	19030	19030	0
69	20240415	182700	1345322290	19030	19030	19030	19030	0
70	20240415	182600	1345322290	19030	19030	19030	19030	0
71	20240415	182500	1345322290	19030	19030	19030	19030	0
72	20240415	182400	1345322290	19030	19030	19030	19030	0
73	20240415	182300	1345322290	19030	19030	19030	19030	0
74	20240415	182200	1345322290	19030	19030	19030	19030	0
75	20240415	182100	1345322290	19030	19030	19030	19030	0
76	20240415	182000	1345322290	19030	19030	19030	19030	0
77	20240415	181900	1345322290	19030	19030	19030	19030	0
78	20240415	181800	1345322290	19030	19030	19030	19030	0
79	20240415	181700	1345322290	19030	19030	19030	19030	0
80	20240415	181600	1345322290	19030	19030	19030	19030	0
81	20240415	181500	1345322290	19030	19030	19030	19030	0
82	20240415	181400	1345322290	19030	19030	19030	19030	0
83	20240415	181300	1345322290	19030	19030	19030	19030	0
84	20240415	181200	1345322290	19030	19030	19030	19030	0
85	20240415	181100	1345322290	19030	19030	19030	19030	0
86	20240415	181000	1345322290	19030	19030	19030	19030	0
87	20240415	180900	1345322290	19030	19030	19030	19030	0
88	20240415	180800	1345322290	19030	19030	19030	19030	0
89	20240415	180700	1345322290	19030	19030	19030	19030	0
90	20240415	180600	1345322290	19030	19030	19030	19030	0
91	20240415	180500	1345322290	19030	19030	19030	19030	0
92	20240415	180400	1345322290	19030	19030	19030	19030	3066
93	20240415	180300	1345322290	19030	19030	19030	19030	0
94	20240415	180200	1345322290	19030	19030	19030	19030	0
95	20240415	180100	1345322290	19030	19030	19030	19030	0
96	20240415	180000	1345322290	19030	19030	19030	19030	0
97	20240415	175900	1345322290	19030	19030	19030	19030	0
98	20240415	175800	1345322290	19030	19030	19030	19030	0
99	20240415	175700	1345322290	19030	19030	19030	19030	0
100	20240415	175600	1345322290	19030	19030	19030	19030	0
101	20240415	175500	1345322290	19030	19030	19030	19030	0
102	20240415	175400	1345322290	19030	19030	19030	19030	0
103	20240415	175300	1345322290	19030	19030	19030	19030	0
104	20240415	175200	1345322290	19030	19030	19030	19030	0
105	20240415	175100	1345322290	19030	19030	19030	19030	0
106	20240415	175000	1345322290	19030	19030	19030	19030	0
107	20240415	174900	1345322290	19030	19030	19030	19030	0
108	20240415	174800	1345322290	19030	19030	19030	19030	0
109	20240415	174700	1345322290	19030	19030	19030	19030	0
110	20240415	174600	1345322290	19030	19030	19030	19030	0
111	20240415	174500	1345322290	19030	19030	19030	19030	0
112	20240415	174400	1345322290	19030	19030	19030	19030	0
113	20240415	174300	1345322290	19030	19030	19030	19030	0
114	20240415	174200	1345322290	19030	19030	19030	19030	0
115	20240415	174100	1345322290	19030	19030	19030	19030	0
116	20240415	174000	1345322290	19030	19030	19030	19030	0
117	20240415	173900	1345322290	19030	19030	19030	19030	0
118	20240415	173800	1345322290	19030	19030	19030	19030	0
119	20240415	173700	1345322290	19030	19030	19030	19030	0
120	20240415	173600	1345322290	19030	19030	19030	19030	0
121	20240415	173500	1345322290	19030	19030	19030	19030	0
122	20240415	173400	1345322290	19030	19030	19030	19030	3066
123	20240415	173300	1345322290	19030	19030	19030	19030	0
124	20240415	173200	1345322290	19030	19030	19030	19030	0
125	20240415	173100	1345322290	19030	19030	19030	19030	0
126	20240415	173000	1345322290	19030	19030	19030	19030	0
127	20240415	172900	1345322290	19030	19030	19030	19030	0
128	20240415	172800	1345322290	19030	19030	19030	19030	0
129	20240415	172700	1345322290	19030	19030	19030	19030	0
130	20240415	172600	1345322290	19030	19030	19030	19030	0
131	20240415	172500	1345322290	19030	19030	19030	19030	0
132	20240415	172400	1345322290	19030	19030	19030	19030	0
133	20240415	172300	1345322290	19030	19030	19030	19030	0
134	20240415	172200	1345322290	19030	19030	19030	19030	0
135	20240415	172100	1345322290	19030	19030	19030	19030	0
136	20240415	172000	1345322290	19030	19030	19030	19030	0
137	20240415	171900	1345322290	19030	19030	19030	19030	0
138	20240415	171800	1345322290	19030	19030	19030	19030	0
139	20240415	171700	1345322290	19030	19030	19030	19030	0
140	20240415	171600	1345322290	19030	19030	19030	19030	0
141	20240415	171500	1345322290	19030	19030	19030	19030	0
142	20240415	171400	1345322290	19030	19030	19030	19030	0
143	20240415	171300	1345322290	19030	19030	19030	19030	0
144	20240415	171200	1345322290	19030	19030	19030	19030	0
145	20240415	171100	1345322290	19030	19030	19030	19030	0
146	20240415	171000	1345322290	19030	19030	19030	19030	0
147	20240415	170900	1345322290	19030	19030	19030	19030	0
148	20240415	170800	1345322290	19030	19030	19030	19030	0
149	20240415	170700	1345322290	19030	19030	19030	19030	0
150	20240415	170600	1345322290	19030	19030	19030	19030	0
151	20240415	170500	1345322290	19030	19030	19030	19030	0
152	20240415	170400	1345322290	19030	19030	19030	19030	3066
153	20240415	170300	1345322290	19030	19030	19030	19030	0
154	20240415	170200	1345322290	19030	19030	19030	19030	0
155	20240415	170100	1345322290	19030	19030	19030	19030	0
156	20240415	170000	1345322290	19030	19030	19030	19030	0
157	20240415	165900	1345322290	19030	19030	19030	19030	0
158	20240415	165800	1345322290	19030	19030	19030	19030	0
159	20240415	165700	1345322290	19030	19030	19030	19030	0
160	20240415	165600	1345322290	19030	19030	19030	19030	0
161	20240415	165500	1345322290	19030	19030	19030	19030	0
162	20240415	165400	1345322290	19030	19030	19030	19030	0
163	20240415	165300	1345322290	19030	19030	19030	19030	0
164	20240415	165200	1345322290	19030	19030	19030	19030	0
165	20240415	165100	1345322290	19030	19030	19030	19030	0
166	20240415	165000	1345322290	19030	19030	19030	19030	0
167	20240415	164900	1345322290	19030	19030	19030	19030	0
168	20240415	164800	1345322290	19030	19030	19030	19030	0
169	20240415	164700	1345322290	19030	19030	19030	19030	0
170	20240415	164600	1345322290	19030	19030	19030	19030	0
171	20240415	164500	1345322290	19030	19030	19030	19030	0
172	20240415	164400	1345322290	19030	19030	19030	19030	0
173	20240415	164300	1345322290	19030	19030	19030	19030	0
174	20240415	164200	1345322290	19030	19030	19030	19030	0
175	20240415	164100	1345322290	19030	19030	19030	19030	0
176	20240415	164000	1345322290	19030	19030	19030	19030	0
177	20240415	163900	1345322290	19030	19030	19030	19030	0
178	20240415	163800	1345322290	19030	19030	19030	19030	0
179	20240415	163700	1345322290	19030	19030	19030	19030	0
180	20240415	163600	1345322290	19030	19030	19030	19030	0
181	20240415	163500	1345322290	19030	19030	19030	19030	0
182	20240415	163400	1345322290	19030	19030	19030	19030	3066
183	20240415	163300	1345322290	19030	19030	19030	19030	0
184	20240415	163200	1345322290	19030	19030	19030	19030	0
185	20240415	163100	1345322290	19030	19030	19030	19030	0
186	20240415	163000	1345322290	19030	19030	19030	19030	0
187	20240415	162900	1345322290	19030	19030	19030	19030	0
188	20240415	162800	1345322290	19030	19030	19030	19030	0
189	20240415	162700	1345322290	19030	19030	19030	19030	0
190	20240415	162600	1345322290	19030	19030	19030	19030	0
191	20240415	162500	1345322290	19030	19030	19030	19030	0
192	20240415	162400	1345322290	19030	19030	19030	19030	0
193	20240415	162300	1345322290	19030	19030	19030	19030	0
194	20240415	162200	1345322290	19030	19030	19030	19030	0
195	20240415	162100	1345322290	19030	19030	19030	19030	0
196	20240415	162000	1345322290	19030	19030	19030	19030	0
197	20240415	161900	1345322290	19030	19030	19030	19030	0
198	20240415	161800	1345322290	19030	19030	19030	19030	0
199	20240415	161700	1345322290	19030	19030	19030	19030	0
200	20240415	161600	1345322290	19030	19030	19030	19030	0
201	20240415	161500	1345322290	19030	19030	19030	19030	0
202	20240415	161400	1345322290	19030	19030	19030	19030	0
203	20240415	161300	1345322290	19030	19030	19030	19030	0
204	20240415	161200	1345322290	19030	19030	19030	19030	0
205	20240415	161100	1345322290	19030	19030	19030	19030	0
206	20240415	161000	1345322290	19030	19030	19030	19030	0
207	20240415	160900	1345322290	19030	19030	19030	19030	0
208	20240415	160800	1345322290	19030	19030	19030	19030	0
209	20240415	160700	1345322290	19030	19030	19030	19030	0
210	20240415	160600	1345322290	19030	19030	19030	19030	0
211	20240415	160500	1345322290	19030	19030	19030	19030	0
212	20240415	160400	1345322290	19030	19030	19030	19030	3066
213	20240415	160300	1345322290	19030	19030	19030	19030	0
214	20240415	160200	1345322290	19030	19030	19030	19030	0
215	20240415	160100	1345322290	19030	19030	19030	19030	0
216	20240415	160000	1345322290	19030	19030	19030	19030	0
217	20240415	155900	1345322290	19030	19030	19030	19030	0
218	20240415	155800	1345322290	19030	19030	19030	19030	0
219	20240415	155700	1345322290	19030	19030	19030	19030	0
220	20240415	155600	1345322290	19030	19030	19030	19030	0
221	20240415	155500	1345322290	19030	19030	19030	19030	0
222	20240415	155400	1345322290	19030	19030	19030	19030	0
223	20240415	155300	1345322290	19030	19030	19030	19030	0
224	20240415	155200	1345322290	19030	19030	19030	19030	0
225	20240415	155100	1345322290	19030	19030	19030	19030	0
226	20240415	155000	1345322290	19030	19030	19030	19030	0
227	20240415	154900	1345322290	19030	19030	19030	19030	0
228	20240415	154800	1345322290	19030	19030	19030	19030	0
229	20240415	154700	1345322290	19030	19030	19030	19030	0
230	20240415	154600	1345322290	19030	19030	19030	19030	0
231	20240415	154500	1345322290	19030	19030	19030	19030	0
232	20240415	154400	1345322290	19030	19030	19030	19030	0
233	20240415	154300	1345322290	19030	19030	19030	19030	0
234	20240415	154200	1345322290	19030	19030	19030	19030	0
235	20240415	154100	1345322290	19030	19030	19030	19030	0
236	20240415	154000	1345322290	19030	19030	19030	19030	0
237	20240415	153900	1345322290	19030	19030	19030	19030	0
238	20240415	153800	1345322290	19030	19030	19030	19030	0
239	20240415	153700	1345322290	19030	19030	19030	19030	0
240	20240415	153600	1345322290	19030	19030	19030	19030	0
241	20240415	153500	1345322290	19030	19030	19030	19030	0
242	20240415	153400	1345322290	19030	19030	19030	19030	3066
243	20240415	153300	1345322290	19030	19030	19030	19030	0
244	20240415	153200	1345322290	19030	19030	19030	19030	0
245	20240415	153100	1345322290	19030	19030	19030	19030	0
246	20240415	153000	1345322290	19030	19030	19030	19030	3066
247	20240415	152900	1286976310	19010	19010	19010	19010	0
248	20240415	152800	1286976310	19010	19010	19010	19010	0
249	20240415	152700	1286976310	19010	19010	19010	19010	0
250	20240415	152600	1286976310	19010	19010	19010	19010	0
251	20240415	152500	1286976310	19010	19010	19010	19010	0
252	20240415	152400	1286976310	19010	19010	19010	19010	0
253	20240415	152300	1286976310	19010	19010	19010	19010	0
254	20240415	152200	1286976310	19010	19010	19010	19010	0
255	20240415	152100	1286976310	19010	19010	19010	19010	0
256	20240415	152000	1286976310	19010	19010	19010	19010	0
257	20240415	151900	1286976310	19010	19010	19010	19010	60
258	20240415	151800	1285835710	19010	19010	19010	19010	231
259	20240415	151700	1281444400	19000	19000	19000	19000	16
260	20240415	151600	1281140400	19010	19000	19010	19000	10
261	20240415	151500	1280950350	19000	19000	19010	19000	11
262	20240415	151400	1280741320	19000	19000	19010	19000	22
263	20240415	151300	1280323240	19010	19000	19010	19000	19
264	20240415	151200	1279962190	19010	19010	19010	19000	20
265	20240415	151100	1279582080	19010	19010	19010	19000	27
266	20240415	151000	1279068860	19010	19010	19010	19000	267
267	20240415	150900	1273993350	19010	19000	19010	19000	54
268	20240415	150800	1272966960	19010	19010	19010	19000	77
269	20240415	150700	1271503270	19010	19010	19010	19000	15
270	20240415	150600	1271218180	19000	19000	19010	19000	17
271	20240415	150500	1270895140	19010	19010	19010	19000	52
272	20240415	150400	1269906680	19010	19010	19010	19000	138
273	20240415	150300	1267283390	19010	19010	19010	19000	65
274	20240415	150200	1266048240	19000	19000	19010	19000	621
275	20240415	150100	1254243170	19010	19010	19010	19000	55
276	20240415	150000	1253197680	19010	19010	19010	19000	84
277	20240415	145900	1251600940	19000	19000	19010	19000	84
278	20240415	145800	1250004220	19000	19010	19010	19000	16
279	20240415	145700	1249700120	19000	19020	19020	19000	514
280	20240415	145600	1239929030	19010	19020	19020	19010	114
281	20240415	145500	1237761660	19020	19010	19020	19010	28
282	20240415	145400	1237229240	19010	19020	19020	19010	10
283	20240415	145300	1237039100	19010	19020	19020	19010	12
284	20240415	145200	1236810940	19010	19020	19020	19010	9
285	20240415	145100	1236639810	19010	19010	19020	19010	18
286	20240415	145000	1236297590	19020	19020	19020	19010	23
287	20240415	144900	1235860200	19010	19020	19020	19010	11
288	20240415	144800	1235651050	19020	19010	19020	19010	355
289	20240415	144700	1228902430	19010	19010	19020	19010	17
290	20240415	144600	1228579230	19020	19020	19020	19010	13
291	20240415	144500	1228332020	19010	19010	19020	19010	12
292	20240415	144400	1228103860	19010	19010	19020	19010	17
293	20240415	144300	1227780650	19020	19000	19020	19000	20
294	20240415	144200	1227400430	19010	19010	19010	19000	42
295	20240415	144100	1226602060	19010	19000	19010	19000	563
296	20240415	144000	1215899520	19000	19000	19010	19000	14
297	20240415	143900	1215633490	19010	19000	19010	19000	11
298	20240415	143800	1215424450	19000	19000	19010	19000	12
299	20240415	143700	1215196410	19000	19010	19010	19000	19
300	20240415	143600	1214835280	19000	19000	19010	19000	20
301	20240415	143500	1214455220	19010	19000	19010	19000	9
302	20240415	143400	1214284180	19010	19010	19010	19000	17
303	20240415	143300	1213961130	19010	19000	19010	19000	174
304	20240415	143200	1210655090	19010	19000	19010	19000	12
305	20240415	143100	1210427050	19010	19000	19010	19000	24
306	20240415	143000	1209971000	19010	19000	19010	19000	72
307	20240415	142900	1208602460	19010	19000	19010	19000	15
308	20240415	142800	1208317420	19010	19000	19010	19000	7
309	20240415	142700	1208184390	19020	19010	19020	19000	145
310	20240415	142600	1205427960	19000	19020	19020	19000	478
311	20240415	142500	1196341240	19010	19010	19020	19010	44
312	20240415	142400	1195504760	19010	19010	19010	19000	1228
313	20240415	142300	1172160570	19000	19010	19010	19000	10
314	20240415	142200	1171970530	19000	19000	19010	19000	13
315	20240415	142100	1171723480	19000	19000	19010	19000	16
316	20240415	142000	1171419440	19000	19010	19010	19000	9
317	20240415	141900	1171248410	19000	19010	19010	19000	11
318	20240415	141800	1171039370	19000	19010	19020	19000	851
319	20240415	141700	1154861880	19010	19010	19020	19010	13
320	20240415	141600	1154614720	19010	19020	19020	19010	9
321	20240415	141500	1154443590	19010	19020	19020	19010	13
322	20240415	141400	1154196420	19010	19010	19020	19010	15
323	20240415	141300	1153911240	19010	19000	19010	19000	135
324	20240415	141200	1151344960	19010	19010	19010	19000	11
325	20240415	141100	1151135910	19010	19020	19020	19000	106
326	20240415	141000	1149120900	19010	19010	19020	19010	16
327	20240415	140900	1148816700	19010	19000	19010	19000	168
328	20240415	140800	1145623110	19000	19000	19000	19000	5
329	20240415	140700	1145528110	19000	19000	19000	19000	28
330	20240415	140600	1144996110	19000	19000	19000	19000	192
331	20240415	140500	1141348110	19000	19000	19010	19000	706
332	20240415	140400	1127933590	19000	19000	19000	19000	2371
333	20240415	140300	1082884590	19010	19000	19010	19000	15
334	20240415	140200	1082599570	19000	19000	19000	19000	6
335	20240415	140100	1082485570	19000	19000	19000	19000	6
336	20240415	140000	1082371570	19000	19010	19010	19000	29
337	20240415	135900	1081820350	19010	19000	19010	19000	89
338	20240415	135800	1080129320	19000	19000	19000	19000	9
339	20240415	135700	1079958320	19000	19010	19010	19000	38
340	20240415	135600	1079235990	19000	19010	19010	19000	28
341	20240415	135500	1078703790	19000	19000	19000	19000	12
342	20240415	135400	1078475790	19010	19000	19010	19000	28
343	20240415	135300	1077943590	19000	19010	19010	19000	11
344	20240415	135200	1077734540	19010	19000	19010	19000	42
345	20240415	135100	1076936200	19000	19000	19010	19000	18
346	20240415	135000	1076594140	19000	19000	19000	19000	7
347	20240415	134900	1076461140	19000	19000	19000	19000	6
348	20240415	134800	1076347140	19000	19000	19010	19000	22
349	20240415	134700	1075929070	19010	19000	19010	19000	9
350	20240415	134600	1075758040	19000	19000	19000	19000	8
351	20240415	134500	1075606040	19010	19010	19010	19000	50
352	20240415	134400	1074655610	19000	19000	19010	19000	23
353	20240415	134300	1074218510	19010	19000	19010	19000	15
354	20240415	134200	1073933410	19000	19000	19000	19000	7
355	20240415	134100	1073800410	19000	19010	19010	19000	249
356	20240415	134000	1069066990	19000	19000	19000	19000	12
357	20240415	133900	1068838990	19000	19010	19010	19000	126
358	20240415	133800	1066444310	19000	19000	19000	19000	6
359	20240415	133700	1066330310	19010	19000	19010	19000	528
360	20240415	133600	1056293170	19000	19000	19000	19000	6
361	20240415	133500	1056179170	19010	19010	19010	19010	39
362	20240415	133400	1055437780	19010	19010	19010	19010	6
363	20240415	133300	1055323720	19010	19010	19010	19010	14
364	20240415	133200	1055057580	19010	19010	19010	19010	5
365	20240415	133100	1054962530	19010	19010	19010	19010	42
366	20240415	133000	1054164110	19010	19010	19010	19010	6
367	20240415	132900	1054050050	19010	19010	19010	19010	15
368	20240415	132800	1053764900	19010	19010	19010	19010	5
369	20240415	132700	1053669850	19010	19010	19010	19010	34
370	20240415	132600	1053023510	19010	19020	19020	19010	9
371	20240415	132500	1052852400	19010	19010	19010	19010	13
372	20240415	132400	1052605270	19020	19020	19020	19010	63
373	20240415	132300	1051407070	19020	19010	19020	19010	107
374	20240415	132200	1049372000	19010	19010	19010	19010	20
375	20240415	132100	1048991800	19010	19010	19010	19010	34
376	20240415	132000	1048345460	19010	19010	19010	19010	8
377	20240415	131900	1048193380	19010	19010	19010	19010	95
378	20240415	131800	1046387430	19010	19000	19010	19000	45
379	20240415	131700	1045532130	19000	19000	19000	19000	5
380	20240415	131600	1045437130	19000	19000	19000	19000	9
381	20240415	131500	1045266130	19000	19000	19000	19000	7
382	20240415	131400	1045133130	19000	19010	19010	19000	22
383	20240415	131300	1044715030	19000	19010	19010	19000	11
384	20240415	131200	1044505980	19010	19000	19010	19000	1247
385	20240415	131100	1020800610	19000	19010	19010	19000	5
386	20240415	131000	1020705600	19000	19000	19000	19000	12
387	20240415	130900	1020477600	19000	19000	19000	19000	7
388	20240415	130800	1020344600	19000	19000	19000	19000	4
389	20240415	130700	1020268600	19000	19000	19010	19000	18
390	20240415	130600	1019926540	19000	19000	19000	19000	6
391	20240415	130500	1019812540	19000	19010	19010	19000	15
392	20240415	130400	1019527440	19000	19010	19010	19000	11
393	20240415	130300	1019318390	19000	19000	19010	19000	13
394	20240415	130200	1019071380	19000	19000	19000	19000	5
395	20240415	130100	1018976380	19000	19000	19000	19000	6
396	20240415	130000	1018862380	19000	19010	19010	19000	7
397	20240415	125900	1018729360	19000	19000	19000	19000	12
398	20240415	125800	1018501360	19000	19000	19000	19000	11
399	20240415	125700	1018292360	19000	19000	19000	19000	11
400	20240415	125600	1018083360	19000	19000	19000	19000	8
401	20240415	125500	1017931360	19000	19000	19010	19000	187
402	20240415	125400	1014376760	19010	19000	19010	19000	7
403	20240415	125300	1014243750	19000	19000	19000	19000	7
404	20240415	125200	1014110750	19000	19000	19000	19000	10
405	20240415	125100	1013920750	19000	19000	19000	19000	6
406	20240415	125000	1013806750	19000	19010	19010	19000	695
407	20240415	124900	1000597190	19010	19010	19010	19010	5
408	20240415	124800	1000502140	19010	19010	19010	19010	12
409	20240415	124700	1000274020	19010	19010	19010	19010	7
410	20240415	124600	1000140950	19010	19010	19010	19010	4
411	20240415	124500	1000064910	19010	19010	19010	19010	6
412	20240415	124400	999950850	19010	19010	19010	19010	44
413	20240415	124300	999114410	19010	19010	19010	19010	6
414	20240415	124200	999000350	19010	19010	19010	19010	6
415	20240415	124100	998886290	19020	19010	19020	19010	16
416	20240415	124000	998582030	19010	19010	19010	19010	11
417	20240415	123900	998372920	19010	19010	19010	19010	6
418	20240415	123800	998258860	19010	19010	19010	19010	5
419	20240415	123700	998163810	19010	19010	19010	19010	12
420	20240415	123600	997935690	19010	19010	19010	19010	91
421	20240415	123500	996205780	19010	19010	19010	19000	220
422	20240415	123400	992023590	19010	19000	19010	19000	1118
423	20240415	123300	970777800	19000	19000	19000	18990	217
424	20240415	123200	966654900	19000	18990	19000	18990	9
425	20240415	123100	966483960	18990	19000	19000	18990	17
426	20240415	123000	966161030	19000	18990	19000	18990	30
427	20240415	122900	965591080	18990	18990	18990	18990	11
428	20240415	122800	965382190	18990	18980	18990	18980	185
429	20240415	122700	961869100	18990	18990	18990	18980	161
430	20240415	122600	958811760	18990	18980	18990	18980	38
431	20240415	122500	958090260	18990	18990	18990	18980	57
432	20240415	122400	957007900	18990	18990	18990	18980	292
433	20240415	122300	951462960	18990	18980	18990	18980	8
434	20240415	122200	951311110	18980	18980	18980	18980	11
435	20240415	122100	951102330	18990	18980	18990	18980	39
436	20240415	122000	950361770	18990	18990	18990	18980	14
437	20240415	121900	950095970	18990	18990	18990	18980	106
438	20240415	121800	948083100	18990	18990	18990	18990	11
439	20240415	121700	947874210	18990	18990	18990	18990	6
440	20240415	121600	947760270	18990	18990	18990	18980	679
441	20240415	121500	934866110	18990	18980	18990	18980	49
442	20240415	121400	933935670	18980	18980	18990	18980	13
443	20240415	121300	933688920	18990	18980	18990	18980	576
444	20240415	121200	922750720	18980	18980	18980	18980	6
445	20240415	121100	922636840	18980	18980	18990	18980	61
446	20240415	121000	921478600	18990	18980	18990	18980	6
447	20240415	120900	921364710	18980	18980	18980	18980	6
448	20240415	120800	921250830	18980	18990	18990	18980	26
449	20240415	120700	920757150	18980	18980	18980	18980	16
450	20240415	120600	920453470	18980	18980	18980	18980	7
451	20240415	120500	920320610	18980	18990	18990	18980	8
452	20240415	120400	920168730	18990	18990	18990	18980	286
453	20240415	120300	914737650	18990	18990	19000	18990	48
454	20240415	120200	913826110	19000	18990	19000	18990	17
455	20240415	120100	913503150	18990	19000	19000	18990	11
456	20240415	120000	913294210	19000	18990	19000	18990	13
457	20240415	115900	913047320	18990	18990	18990	18990	11
458	20240415	115800	912838430	18990	18990	19000	18990	38
459	20240415	115700	912116790	18990	18990	18990	18990	5
460	20240415	115600	912021840	18990	18990	18990	18990	11
461	20240415	115500	911812950	18990	18990	18990	18990	24
462	20240415	115400	911357190	18990	18990	18990	18990	33
463	20240415	115300	910730520	18990	18990	18990	18990	6
464	20240415	115200	910616580	18990	18990	18990	18990	15
465	20240415	115100	910331730	19000	18990	19000	18990	52
466	20240415	115000	909344240	18990	18990	18990	18990	32
467	20240415	114900	908736560	18980	18980	18980	18980	116
468	20240415	114800	906534880	18980	18990	18990	18980	119
469	20240415	114700	904275180	18990	18980	18990	18980	315
470	20240415	114600	898293390	18980	18990	18990	18980	317
471	20240415	114500	892273620	18990	19000	19000	18990	1142
472	20240415	114400	870575680	19000	19020	19020	19000	1092
473	20240415	114300	849811540	19030	19030	19030	19020	20
474	20240415	114200	849430990	19020	19030	19030	19020	28
475	20240415	114100	848898220	19020	19020	19030	19020	13
476	20240415	114000	848650950	19020	19020	19020	19020	4
477	20240415	113900	848574870	19020	19020	19020	19020	122
478	20240415	113800	846254430	19020	19020	19020	19020	6
479	20240415	113700	846140310	19020	19020	19020	19020	11
480	20240415	113600	845931090	19020	19020	19020	19020	6
481	20240415	113500	845816970	19020	19030	19030	19020	12
482	20240415	113400	845588670	19020	19030	19030	19020	7
483	20240415	113300	845455520	19020	19020	19030	19020	78
484	20240415	113200	843971950	19020	19020	19020	19020	5
485	20240415	113100	843876850	19020	19020	19020	19020	108
486	20240415	113000	841822690	19010	19010	19010	19010	5
487	20240415	112900	841727640	19010	19000	19010	19000	514
488	20240415	112800	831956550	19000	19010	19010	19000	107
489	20240415	112700	829922550	19010	19010	19010	19000	108
490	20240415	112600	827869520	19000	19000	19010	19000	357
491	20240415	112500	821086460	19010	19010	19010	19010	87
492	20240415	112400	819432590	19010	19010	19010	19010	5
493	20240415	112300	819337540	19010	19010	19010	19010	39
494	20240415	112200	818596150	19010	19010	19010	19010	11
495	20240415	112100	818387040	19010	19010	19010	19010	376
496	20240415	112000	811239280	19020	19020	19030	19020	307
497	20240415	111900	805400100	19010	19020	19020	19010	17
498	20240415	111800	805076810	19010	19010	19010	19010	11
499	20240415	111700	804867700	19010	19010	19010	19010	4
500	20240415	111600	804791660	19010	19010	19010	19000	322
501	20240415	111500	798670450	19000	19000	19000	19000	11
502	20240415	111400	798461450	19000	19000	19000	19000	7
503	20240415	111300	798328450	19000	19000	19000	19000	144
504	20240415	111200	795592450	18990	19000	19010	18990	5717
505	20240415	111100	687019350	19000	18990	19000	18990	346
506	20240415	111000	680445460	19000	19010	19010	18990	2530
507	20240415	110900	632396890	19010	19000	19010	19000	39
508	20240415	110800	631655570	19010	18990	19010	18990	1182
509	20240415	110700	609200490	18990	18980	18990	18980	364
510	20240415	110600	602288240	18980	18990	18990	18980	123
511	20240415	110500	599952540	18980	18990	18990	18980	173
512	20240415	110400	596667990	18990	18990	18990	18980	1028
513	20240415	110300	577147870	18990	19000	19000	18990	88
514	20240415	110200	575476030	19000	19050	19050	19000	9049
515	20240415	110100	403415330	19050	19050	19050	19050	606
516	20240415	110000	391871030	19050	19060	19070	19050	76
517	20240415	105900	390422510	19060	19060	19060	19060	83
518	20240415	105800	388840530	19070	19060	19070	19060	7
519	20240415	105700	388707100	19060	19060	19060	19060	506
520	20240415	105600	379062740	19060	19060	19060	19060	11
521	20240415	105500	378853080	19070	19060	19070	19060	513
522	20240415	105400	369070240	19060	19060	19060	19060	6
523	20240415	105300	368955880	19060	19060	19060	19060	6
524	20240415	105200	368841520	19060	19060	19060	19060	12
525	20240415	105100	368612800	19060	19060	19060	19060	5
526	20240415	105000	368517500	19060	19070	19070	19060	55
527	20240415	104900	367468700	19060	19060	19060	19060	6
528	20240415	104800	367354340	19060	19060	19060	19060	11
529	20240415	104700	367144680	19060	19060	19060	19060	6
530	20240415	104600	367030320	19060	19060	19060	19060	6
531	20240415	104500	366915960	19060	19070	19070	19060	22
532	20240415	104400	366496490	19070	19060	19080	19060	766
533	20240415	104300	351885830	19060	19050	19060	19050	460
534	20240415	104200	343118290	19050	19050	19050	19040	775
535	20240415	104100	328355200	19060	19060	19060	19060	1
536	20240415	104000	328336140	19050	19050	19050	19050	500
537	20240415	103900	318811140	19060	19060	19060	19060	6
538	20240415	103800	318696780	19060	19060	19060	19060	28
539	20240415	103700	318163100	19060	19060	19060	19060	11
540	20240415	103600	317953440	19060	19060	19060	19060	970
541	20240415	103500	299465240	19060	19060	19060	19060	206
542	20240415	103400	295538880	19060	19060	19060	19060	2
543	20240415	103300	295500760	19060	19050	19060	19050	5
544	20240415	103200	295405470	19050	19060	19060	19050	71
545	20240415	103100	294052560	19060	19060	19060	19060	316
546	20240415	103000	288029600	19060	19060	19060	19060	26
547	20240415	102900	287534040	19060	19060	19060	19060	3
548	20240415	102800	287476860	19060	19060	19070	19060	454
549	20240415	102700	278823610	19060	19060	19060	19060	67
550	20240415	102600	277546590	19070	19070	19070	19070	7
551	20240415	102500	277413100	19060	19070	19070	19060	34
552	20240415	102400	276764790	19070	19070	19070	19070	11
553	20240415	102300	276555020	19070	19070	19070	19070	50
554	20240415	102200	275601520	19070	19070	19070	19070	0
555	20240415	102100	275601520	19070	19070	19070	19070	37
556	20240415	102000	274895930	19070	19060	19070	19060	879
557	20240415	101900	258142140	19070	19070	19070	19070	3
558	20240415	101800	258084930	19070	19070	19070	19070	0
559	20240415	101700	258084930	19070	19070	19070	19070	89
560	20240415	101600	256387700	19070	19060	19070	19060	26
561	20240415	101500	255892130	19060	19060	19060	19060	0
562	20240415	101400	255892130	19060	19070	19070	19060	237
563	20240415	101300	251372990	19070	19070	19070	19070	131
564	20240415	101200	248874820	19060	19080	19080	19060	439
565	20240415	101100	240503440	19080	19090	19090	19080	86
566	20240415	101000	238861990	19090	19090	19090	19090	0
567	20240415	100900	238861990	19090	19090	19090	19090	0
568	20240415	100800	238861990	19090	19100	19100	19090	90
569	20240415	100700	237143440	19090	19090	19090	19090	0
570	20240415	100600	237143440	19090	19090	19090	19090	0
571	20240415	100500	237143440	19090	19090	19100	19090	128
572	20240415	100400	234699440	19100	19090	19100	19080	502
573	20240415	100300	225118860	19100	19100	19100	19100	187
574	20240415	100200	221547160	19090	19090	19090	19090	2
575	20240415	100100	221508980	19090	19090	19090	19090	0
576	20240415	100000	221508980	19090	19080	19090	19080	55
577	20240415	095900	220459560	19080	19080	19080	19080	19
578	20240415	095800	220097040	19080	19090	19090	19080	62
579	20240415	095700	218913840	19090	19080	19100	19080	40
580	20240415	095600	218150520	19100	19080	19100	19080	42
581	20240415	095500	217349040	19080	19080	19080	19080	6
582	20240415	095400	217234560	19080	19080	19080	19080	0
583	20240415	095300	217234560	19080	19080	19080	19080	10
584	20240415	095200	217043760	19080	19080	19090	19080	67
585	20240415	095100	215765320	19080	19080	19090	19080	8
586	20240415	095000	215612670	19090	19080	19090	19080	180
587	20240415	094900	212178160	19080	19080	19080	19080	0
588	20240415	094800	212178160	19080	19080	19080	19080	143
589	20240415	094700	209449720	19080	19080	19080	19080	79
590	20240415	094600	207942400	19080	19080	19080	19080	64
591	20240415	094500	206721280	19080	19080	19080	19080	0
592	20240415	094400	206721280	19080	19070	19090	19070	395
593	20240415	094300	199187210	19070	19070	19070	19070	82
594	20240415	094200	197623470	19070	19070	19070	19060	34
595	20240415	094100	196975200	19070	19070	19070	19070	3
596	20240415	094000	196917990	19070	19070	19070	19060	65
597	20240415	093900	195678450	19070	19060	19070	19060	94
598	20240415	093800	193886200	19070	19070	19070	19060	38
599	20240415	093700	193161610	19070	19070	19070	19070	37
600	20240415	093600	192456020	19070	19070	19070	19070	14
601	20240415	093500	192189040	19080	19070	19080	19070	230
602	20240415	093400	187802670	19080	19070	19080	19070	313
603	20240415	093300	181833280	19080	19090	19090	19080	102
604	20240415	093200	179887110	19090	19090	19090	19090	44
605	20240415	093100	179047150	19090	19100	19130	19090	214
606	20240415	093000	174958670	19110	19100	19110	19100	38
607	20240415	092900	174232850	19100	19130	19130	19090	127
608	20240415	092800	171805730	19140	19140	19140	19140	140
609	20240415	092700	169126130	19140	19120	19150	19120	113
610	20240415	092600	166962560	19100	19100	19100	19100	0
611	20240415	092500	166962560	19100	19100	19100	19100	2
612	20240415	092400	166924360	19100	19100	19100	19080	91
613	20240415	092300	165187060	19100	19070	19100	19070	1350
614	20240415	092200	139404730	19100	19090	19100	19070	330
615	20240415	092100	133104660	19100	19090	19100	19080	473
616	20240415	092000	124078260	19090	19090	19110	19090	104
617	20240415	091900	122092560	19090	19130	19130	19090	24
618	20240415	091800	121633960	19150	19090	19150	19080	626
619	20240415	091700	109682830	19090	19090	19090	19090	79
620	20240415	091600	108174720	19090	19090	19090	19090	6
621	20240415	091500	108060180	19090	19090	19110	19080	352
622	20240415	091400	101339990	19100	19140	19140	19100	236
623	20240415	091300	96827710	19140	19140	19140	19130	190
624	20240415	091200	93192860	19140	19140	19140	19140	33
625	20240415	091100	92561240	19140	19130	19140	19130	125
626	20240415	091000	90169620	19130	19110	19160	19110	38
627	20240415	090900	89442670	19160	19110	19160	19070	790
628	20240415	090800	74353780	19120	19160	19160	19120	166
629	20240415	090700	71175080	19160	19140	19160	19140	372
630	20240415	090600	64047630	19140	19110	19140	19100	364
631	20240415	090500	57093980	19120	19100	19120	19070	1121
632	20240415	090400	35704810	19110	19100	19110	19100	128
633	20240415	090300	33259780	19140	19140	19140	19090	596
634	20240415	090200	21875860	19140	19190	19190	19140	171
635	20240415	090100	18598550	19180	19190	19190	19180	68
636	20240415	090000	17293650	19190	19200	19200	19190	901