KissMeData/069260/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	193500	1603557410	18870	18870	18870	18870	2047
3	20240419	193400	1603557410	18870	18870	18870	18870	0
4	20240419	193300	1603557410	18870	18870	18870	18870	0
5	20240419	193200	1603557410	18870	18870	18870	18870	0
6	20240419	193100	1603557410	18870	18870	18870	18870	0
7	20240419	193000	1603557410	18870	18870	18870	18870	0
8	20240419	192900	1603557410	18870	18870	18870	18870	0
9	20240419	192800	1603557410	18870	18870	18870	18870	0
10	20240419	192700	1603557410	18870	18870	18870	18870	0
11	20240419	192600	1603557410	18870	18870	18870	18870	0
12	20240419	192500	1603557410	18870	18870	18870	18870	0
13	20240419	192400	1603557410	18870	18870	18870	18870	0
14	20240419	192300	1603557410	18870	18870	18870	18870	0
15	20240419	192200	1603557410	18870	18870	18870	18870	0
16	20240419	192100	1603557410	18870	18870	18870	18870	0
17	20240419	192000	1603557410	18870	18870	18870	18870	0
18	20240419	191900	1603557410	18870	18870	18870	18870	0
19	20240419	191800	1603557410	18870	18870	18870	18870	0
20	20240419	191700	1603557410	18870	18870	18870	18870	0
21	20240419	191600	1603557410	18870	18870	18870	18870	0
22	20240419	191500	1603557410	18870	18870	18870	18870	0
23	20240419	191400	1603557410	18870	18870	18870	18870	0
24	20240419	191300	1603557410	18870	18870	18870	18870	0
25	20240419	191200	1603557410	18870	18870	18870	18870	0
26	20240419	191100	1603557410	18870	18870	18870	18870	0
27	20240419	191000	1603557410	18870	18870	18870	18870	0
28	20240419	190900	1603557410	18870	18870	18870	18870	0
29	20240419	190800	1603557410	18870	18870	18870	18870	0
30	20240419	190700	1603557410	18870	18870	18870	18870	0
31	20240419	190600	1603557410	18870	18870	18870	18870	0
32	20240419	190500	1603557410	18870	18870	18870	18870	2047
33	20240419	190400	1603557410	18870	18870	18870	18870	0
34	20240419	190300	1603557410	18870	18870	18870	18870	0
35	20240419	190200	1603557410	18870	18870	18870	18870	0
36	20240419	190100	1603557410	18870	18870	18870	18870	0
37	20240419	190000	1603557410	18870	18870	18870	18870	0
38	20240419	185900	1603557410	18870	18870	18870	18870	0
39	20240419	185800	1603557410	18870	18870	18870	18870	0
40	20240419	185700	1603557410	18870	18870	18870	18870	0
41	20240419	185600	1603557410	18870	18870	18870	18870	0
42	20240419	185500	1603557410	18870	18870	18870	18870	0
43	20240419	185400	1603557410	18870	18870	18870	18870	0
44	20240419	185300	1603557410	18870	18870	18870	18870	0
45	20240419	185200	1603557410	18870	18870	18870	18870	0
46	20240419	185100	1603557410	18870	18870	18870	18870	0
47	20240419	185000	1603557410	18870	18870	18870	18870	0
48	20240419	184900	1603557410	18870	18870	18870	18870	0
49	20240419	184800	1603557410	18870	18870	18870	18870	0
50	20240419	184700	1603557410	18870	18870	18870	18870	0
51	20240419	184600	1603557410	18870	18870	18870	18870	0
52	20240419	184500	1603557410	18870	18870	18870	18870	0
53	20240419	184400	1603557410	18870	18870	18870	18870	0
54	20240419	184300	1603557410	18870	18870	18870	18870	0
55	20240419	184200	1603557410	18870	18870	18870	18870	0
56	20240419	184100	1603557410	18870	18870	18870	18870	0
57	20240419	184000	1603557410	18870	18870	18870	18870	0
58	20240419	183900	1603557410	18870	18870	18870	18870	0
59	20240419	183800	1603557410	18870	18870	18870	18870	0
60	20240419	183700	1603557410	18870	18870	18870	18870	0
61	20240419	183600	1603557410	18870	18870	18870	18870	0
62	20240419	183500	1603557410	18870	18870	18870	18870	2047
63	20240419	183400	1603557410	18870	18870	18870	18870	0
64	20240419	183300	1603557410	18870	18870	18870	18870	0
65	20240419	183200	1603557410	18870	18870	18870	18870	0
66	20240419	183100	1603557410	18870	18870	18870	18870	0
67	20240419	183000	1603557410	18870	18870	18870	18870	0
68	20240419	182900	1603557410	18870	18870	18870	18870	0
69	20240419	182800	1603557410	18870	18870	18870	18870	0
70	20240419	182700	1603557410	18870	18870	18870	18870	0
71	20240419	182600	1603557410	18870	18870	18870	18870	0
72	20240419	182500	1603557410	18870	18870	18870	18870	0
73	20240419	182400	1603557410	18870	18870	18870	18870	0
74	20240419	182300	1603557410	18870	18870	18870	18870	0
75	20240419	182200	1603557410	18870	18870	18870	18870	0
76	20240419	182100	1603557410	18870	18870	18870	18870	0
77	20240419	182000	1603557410	18870	18870	18870	18870	0
78	20240419	181900	1603557410	18870	18870	18870	18870	0
79	20240419	181800	1603557410	18870	18870	18870	18870	0
80	20240419	181700	1603557410	18870	18870	18870	18870	0
81	20240419	181600	1603557410	18870	18870	18870	18870	0
82	20240419	181500	1603557410	18870	18870	18870	18870	0
83	20240419	181400	1603557410	18870	18870	18870	18870	0
84	20240419	181300	1603557410	18870	18870	18870	18870	0
85	20240419	181200	1603557410	18870	18870	18870	18870	0
86	20240419	181100	1603557410	18870	18870	18870	18870	0
87	20240419	181000	1603557410	18870	18870	18870	18870	0
88	20240419	180900	1603557410	18870	18870	18870	18870	0
89	20240419	180800	1603557410	18870	18870	18870	18870	0
90	20240419	180700	1603557410	18870	18870	18870	18870	0
91	20240419	180600	1603557410	18870	18870	18870	18870	0
92	20240419	180500	1603557410	18870	18870	18870	18870	2047
93	20240419	180400	1603557410	18870	18870	18870	18870	0
94	20240419	180300	1603557410	18870	18870	18870	18870	0
95	20240419	180200	1603557410	18870	18870	18870	18870	0
96	20240419	180100	1603557410	18870	18870	18870	18870	0
97	20240419	180000	1603557410	18870	18870	18870	18870	0
98	20240419	175900	1603557410	18870	18870	18870	18870	0
99	20240419	175800	1603557410	18870	18870	18870	18870	0
100	20240419	175700	1603557410	18870	18870	18870	18870	0
101	20240419	175600	1603557410	18870	18870	18870	18870	0
102	20240419	175500	1603557410	18870	18870	18870	18870	0
103	20240419	175400	1603557410	18870	18870	18870	18870	0
104	20240419	175300	1603557410	18870	18870	18870	18870	0
105	20240419	175200	1603557410	18870	18870	18870	18870	0
106	20240419	175100	1603557410	18870	18870	18870	18870	0
107	20240419	175000	1603557410	18870	18870	18870	18870	0
108	20240419	174900	1603557410	18870	18870	18870	18870	0
109	20240419	174800	1603557410	18870	18870	18870	18870	0
110	20240419	174700	1603557410	18870	18870	18870	18870	0
111	20240419	174600	1603557410	18870	18870	18870	18870	0
112	20240419	174500	1603557410	18870	18870	18870	18870	0
113	20240419	174400	1603557410	18870	18870	18870	18870	0
114	20240419	174300	1603557410	18870	18870	18870	18870	0
115	20240419	174200	1603557410	18870	18870	18870	18870	0
116	20240419	174100	1603557410	18870	18870	18870	18870	0
117	20240419	174000	1603557410	18870	18870	18870	18870	0
118	20240419	173900	1603557410	18870	18870	18870	18870	0
119	20240419	173800	1603557410	18870	18870	18870	18870	0
120	20240419	173700	1603557410	18870	18870	18870	18870	0
121	20240419	173600	1603557410	18870	18870	18870	18870	0
122	20240419	173500	1603557410	18870	18870	18870	18870	2047
123	20240419	173400	1603557410	18870	18870	18870	18870	0
124	20240419	173300	1603557410	18870	18870	18870	18870	0
125	20240419	173200	1603557410	18870	18870	18870	18870	0
126	20240419	173100	1603557410	18870	18870	18870	18870	0
127	20240419	173000	1603557410	18870	18870	18870	18870	0
128	20240419	172900	1603557410	18870	18870	18870	18870	0
129	20240419	172800	1603557410	18870	18870	18870	18870	0
130	20240419	172700	1603557410	18870	18870	18870	18870	0
131	20240419	172600	1603557410	18870	18870	18870	18870	0
132	20240419	172500	1603557410	18870	18870	18870	18870	0
133	20240419	172400	1603557410	18870	18870	18870	18870	0
134	20240419	172300	1603557410	18870	18870	18870	18870	0
135	20240419	172200	1603557410	18870	18870	18870	18870	0
136	20240419	172100	1603557410	18870	18870	18870	18870	0
137	20240419	172000	1603557410	18870	18870	18870	18870	0
138	20240419	171900	1603557410	18870	18870	18870	18870	0
139	20240419	171800	1603557410	18870	18870	18870	18870	0
140	20240419	171700	1603557410	18870	18870	18870	18870	0
141	20240419	171600	1603557410	18870	18870	18870	18870	0
142	20240419	171500	1603557410	18870	18870	18870	18870	0
143	20240419	171400	1603557410	18870	18870	18870	18870	0
144	20240419	171300	1603557410	18870	18870	18870	18870	0
145	20240419	171200	1603557410	18870	18870	18870	18870	0
146	20240419	171100	1603557410	18870	18870	18870	18870	0
147	20240419	171000	1603557410	18870	18870	18870	18870	0
148	20240419	170900	1603557410	18870	18870	18870	18870	0
149	20240419	170800	1603557410	18870	18870	18870	18870	0
150	20240419	170700	1603557410	18870	18870	18870	18870	0
151	20240419	170600	1603557410	18870	18870	18870	18870	0
152	20240419	170500	1603557410	18870	18870	18870	18870	2047
153	20240419	170400	1603557410	18870	18870	18870	18870	0
154	20240419	170300	1603557410	18870	18870	18870	18870	0
155	20240419	170200	1603557410	18870	18870	18870	18870	0
156	20240419	170100	1603557410	18870	18870	18870	18870	0
157	20240419	170000	1603557410	18870	18870	18870	18870	0
158	20240419	165900	1603557410	18870	18870	18870	18870	0
159	20240419	165800	1603557410	18870	18870	18870	18870	0
160	20240419	165700	1603557410	18870	18870	18870	18870	0
161	20240419	165600	1603557410	18870	18870	18870	18870	0
162	20240419	165500	1603557410	18870	18870	18870	18870	0
163	20240419	165400	1603557410	18870	18870	18870	18870	0
164	20240419	165300	1603557410	18870	18870	18870	18870	0
165	20240419	165200	1603557410	18870	18870	18870	18870	0
166	20240419	165100	1603557410	18870	18870	18870	18870	0
167	20240419	165000	1603557410	18870	18870	18870	18870	0
168	20240419	164900	1603557410	18870	18870	18870	18870	0
169	20240419	164800	1603557410	18870	18870	18870	18870	0
170	20240419	164700	1603557410	18870	18870	18870	18870	0
171	20240419	164600	1603557410	18870	18870	18870	18870	0
172	20240419	164500	1603557410	18870	18870	18870	18870	0
173	20240419	164400	1603557410	18870	18870	18870	18870	0
174	20240419	164300	1603557410	18870	18870	18870	18870	0
175	20240419	164200	1603557410	18870	18870	18870	18870	0
176	20240419	164100	1603557410	18870	18870	18870	18870	0
177	20240419	164000	1603557410	18870	18870	18870	18870	0
178	20240419	163900	1603557410	18870	18870	18870	18870	0
179	20240419	163800	1603557410	18870	18870	18870	18870	0
180	20240419	163700	1603557410	18870	18870	18870	18870	0
181	20240419	163600	1603557410	18870	18870	18870	18870	0
182	20240419	163500	1603557410	18870	18870	18870	18870	2047
183	20240419	163400	1603557410	18870	18870	18870	18870	0
184	20240419	163300	1603557410	18870	18870	18870	18870	0
185	20240419	163200	1603557410	18870	18870	18870	18870	0
186	20240419	163100	1603557410	18870	18870	18870	18870	0
187	20240419	163000	1603557410	18870	18870	18870	18870	0
188	20240419	162900	1603557410	18870	18870	18870	18870	0
189	20240419	162800	1603557410	18870	18870	18870	18870	0
190	20240419	162700	1603557410	18870	18870	18870	18870	0
191	20240419	162600	1603557410	18870	18870	18870	18870	0
192	20240419	162500	1603557410	18870	18870	18870	18870	0
193	20240419	162400	1603557410	18870	18870	18870	18870	0
194	20240419	162300	1603557410	18870	18870	18870	18870	0
195	20240419	162200	1603557410	18870	18870	18870	18870	0
196	20240419	162100	1603557410	18870	18870	18870	18870	0
197	20240419	162000	1603557410	18870	18870	18870	18870	0
198	20240419	161900	1603557410	18870	18870	18870	18870	0
199	20240419	161800	1603557410	18870	18870	18870	18870	0
200	20240419	161700	1603557410	18870	18870	18870	18870	0
201	20240419	161600	1603557410	18870	18870	18870	18870	0
202	20240419	161500	1603557410	18870	18870	18870	18870	0
203	20240419	161400	1603557410	18870	18870	18870	18870	0
204	20240419	161300	1603557410	18870	18870	18870	18870	0
205	20240419	161200	1603557410	18870	18870	18870	18870	0
206	20240419	161100	1603557410	18870	18870	18870	18870	0
207	20240419	161000	1603557410	18870	18870	18870	18870	0
208	20240419	160900	1603557410	18870	18870	18870	18870	0
209	20240419	160800	1603557410	18870	18870	18870	18870	0
210	20240419	160700	1603557410	18870	18870	18870	18870	0
211	20240419	160600	1603557410	18870	18870	18870	18870	0
212	20240419	160500	1603557410	18870	18870	18870	18870	2047
213	20240419	160400	1603557410	18870	18870	18870	18870	0
214	20240419	160300	1603557410	18870	18870	18870	18870	0
215	20240419	160200	1603557410	18870	18870	18870	18870	0
216	20240419	160100	1603557410	18870	18870	18870	18870	0
217	20240419	160000	1603557410	18870	18870	18870	18870	0
218	20240419	155900	1603557410	18870	18870	18870	18870	0
219	20240419	155800	1603557410	18870	18870	18870	18870	0
220	20240419	155700	1603557410	18870	18870	18870	18870	0
221	20240419	155600	1603557410	18870	18870	18870	18870	0
222	20240419	155500	1603557410	18870	18870	18870	18870	0
223	20240419	155400	1603557410	18870	18870	18870	18870	0
224	20240419	155300	1603557410	18870	18870	18870	18870	0
225	20240419	155200	1603557410	18870	18870	18870	18870	0
226	20240419	155100	1603557410	18870	18870	18870	18870	0
227	20240419	155000	1603557410	18870	18870	18870	18870	0
228	20240419	154900	1603557410	18870	18870	18870	18870	0
229	20240419	154800	1603557410	18870	18870	18870	18870	0
230	20240419	154700	1603557410	18870	18870	18870	18870	0
231	20240419	154600	1603557410	18870	18870	18870	18870	0
232	20240419	154500	1603557410	18870	18870	18870	18870	0
233	20240419	154400	1603557410	18870	18870	18870	18870	0
234	20240419	154300	1603557410	18870	18870	18870	18870	0
235	20240419	154200	1603557410	18870	18870	18870	18870	0
236	20240419	154100	1603557410	18870	18870	18870	18870	0
237	20240419	154000	1603557410	18870	18870	18870	18870	0
238	20240419	153900	1603557410	18870	18870	18870	18870	0
239	20240419	153800	1603557410	18870	18870	18870	18870	0
240	20240419	153700	1603557410	18870	18870	18870	18870	0
241	20240419	153600	1603557410	18870	18870	18870	18870	0
242	20240419	153500	1603557410	18870	18870	18870	18870	2047
243	20240419	153400	1603557410	18870	18870	18870	18870	0
244	20240419	153300	1603557410	18870	18870	18870	18870	0
245	20240419	153200	1603557410	18870	18870	18870	18870	0
246	20240419	153100	1603557410	18870	18870	18870	18870	0
247	20240419	153000	1603557410	18870	18870	18870	18870	2047
248	20240419	152900	1564930520	18900	18900	18900	18900	0
249	20240419	152800	1564930520	18900	18900	18900	18900	0
250	20240419	152700	1564930520	18900	18900	18900	18900	0
251	20240419	152600	1564930520	18900	18900	18900	18900	0
252	20240419	152500	1564930520	18900	18900	18900	18900	0
253	20240419	152400	1564930520	18900	18900	18900	18900	0
254	20240419	152300	1564930520	18900	18900	18900	18900	0
255	20240419	152200	1564930520	18900	18900	18900	18900	0
256	20240419	152100	1564930520	18900	18900	18900	18900	0
257	20240419	152000	1564930520	18900	18900	18900	18900	0
258	20240419	151900	1564930520	18900	18950	18950	18900	80
259	20240419	151800	1563417470	18950	18910	18950	18910	541
260	20240419	151700	1553184540	18930	18950	18950	18920	141
261	20240419	151600	1550514710	18930	18920	18930	18920	90
262	20240419	151500	1548811740	18920	18920	18920	18910	42
263	20240419	151400	1548017120	18920	18930	18930	18920	12
264	20240419	151300	1547790000	18930	18930	18930	18920	23
265	20240419	151200	1547354720	18930	18920	18930	18920	60
266	20240419	151100	1546219490	18920	18920	18920	18910	113
267	20240419	151000	1544082030	18930	18940	18940	18910	5
268	20240419	150900	1543987410	18950	18960	18960	18950	50
269	20240419	150800	1543039420	18970	18940	18970	18940	16
270	20240419	150700	1542735930	18910	18920	18930	18910	134
271	20240419	150600	1540200470	18920	18920	18920	18910	86
272	20240419	150500	1538573360	18940	18920	18940	18910	411
273	20240419	150400	1530800030	18920	18910	18920	18910	129
274	20240419	150300	1528360170	18910	18930	18940	18910	170
275	20240419	150200	1525143020	18940	18940	18940	18930	68
276	20240419	150100	1523855560	18930	18930	18940	18930	52
277	20240419	150000	1522871060	18940	18960	18960	18940	103
278	20240419	145900	1520919320	18960	18960	18960	18950	591
279	20240419	145800	1509713970	18950	18960	18960	18950	249
280	20240419	145700	1504995230	18960	18950	18960	18950	69
281	20240419	145600	1503687150	18960	18960	18960	18950	21
282	20240419	145500	1503289090	18960	18960	18960	18950	305
283	20240419	145400	1497506300	18970	18950	18970	18950	6
284	20240419	145300	1497392560	18970	18960	18970	18950	835
285	20240419	145200	1481560120	18950	18960	18960	18950	19
286	20240419	145100	1481199890	18950	18960	18960	18950	118
287	20240419	145000	1478963050	18960	18950	18960	18950	144
288	20240419	144900	1476234080	18950	18950	18960	18950	108
289	20240419	144800	1474187390	18960	18950	18960	18950	115
290	20240419	144700	1472008030	18960	18950	18960	18950	134
291	20240419	144600	1469468390	18960	18950	18960	18950	117
292	20240419	144500	1467251040	18960	18950	18970	18950	246
293	20240419	144400	1462587410	18950	18950	18960	18950	166
294	20240419	144300	1459441210	18950	18950	18960	18950	95
295	20240419	144200	1457640870	18960	18900	18970	18900	219
296	20240419	144100	1453496840	18900	18880	18910	18880	195
297	20240419	144000	1449813400	18880	18870	18890	18870	210
298	20240419	143900	1445848840	18870	18890	18890	18870	137
299	20240419	143800	1443262220	18900	18880	18920	18880	191
300	20240419	143700	1439654000	18880	18880	18890	18880	159
301	20240419	143600	1436651520	18880	18890	18890	18880	153
302	20240419	143500	1433762340	18880	18880	18890	18880	276
303	20240419	143400	1428549780	18880	18890	18890	18880	301
304	20240419	143300	1422864490	18890	18900	18920	18890	278
305	20240419	143200	1417609780	18900	18910	18920	18900	179
306	20240419	143100	1414225440	18910	18910	18940	18910	223
307	20240419	143000	1410006780	18910	18930	18930	18910	174
308	20240419	142900	1406715440	18920	18920	18930	18910	168
309	20240419	142800	1403537180	18920	18920	18930	18920	170
310	20240419	142700	1400320340	18930	18930	18940	18920	247
311	20240419	142600	1395645260	18930	18930	18940	18930	136
312	20240419	142500	1393070680	18930	18940	18940	18930	125
313	20240419	142400	1390704030	18940	18950	18950	18940	136
314	20240419	142300	1388127760	18940	18940	18950	18940	118
315	20240419	142200	1385892730	18950	18940	18950	18940	117
316	20240419	142100	1383676590	18940	18970	18970	18940	179
317	20240419	142000	1380285110	18940	19000	19010	18940	4037
318	20240419	141900	1303734060	19000	19020	19030	19000	195
319	20240419	141800	1300025130	19020	19020	19030	19020	84
320	20240419	141700	1298427360	19030	19030	19030	19030	43
321	20240419	141600	1297609070	19000	19010	19010	19000	117
322	20240419	141500	1295384940	19010	19000	19010	19000	19
323	20240419	141400	1295023850	19010	19030	19030	19000	30
324	20240419	141300	1294453520	19060	19020	19060	19020	9
325	20240419	141200	1294282180	19070	19010	19070	19010	61
326	20240419	141100	1293122090	19010	19020	19020	19010	18
327	20240419	141000	1292779830	19020	19020	19030	19010	148
328	20240419	140900	1289965240	19020	19070	19070	19020	28
329	20240419	140800	1289432020	19040	19030	19040	19020	67
330	20240419	140700	1288157330	19040	19030	19040	19020	108
331	20240419	140600	1286102020	19030	19060	19060	19030	18
332	20240419	140500	1285759120	19070	19070	19070	19070	17
333	20240419	140400	1285434930	19070	19080	19080	19070	16
334	20240419	140300	1285129710	19080	19080	19080	19060	281
335	20240419	140200	1279770040	19080	19070	19080	19060	99
336	20240419	140100	1277882130	19060	19050	19060	19050	63
337	20240419	140000	1276681680	19040	19030	19040	19030	15
338	20240419	135900	1276396120	19030	19030	19030	19030	9
339	20240419	135800	1276224850	19030	19040	19040	19030	13
340	20240419	135700	1275977340	19030	19020	19030	19020	152
341	20240419	135600	1273086250	19010	19020	19020	19010	24
342	20240419	135500	1272629920	19020	19020	19020	19010	28
343	20240419	135400	1272097460	19020	19020	19020	19010	22
344	20240419	135300	1271679140	19020	19010	19020	19010	24
345	20240419	135200	1271222800	19020	19020	19020	19020	25
346	20240419	135100	1270747300	19020	19010	19080	19010	518
347	20240419	135000	1260878520	19010	18990	19010	18980	101
348	20240419	134900	1258961410	18980	19000	19000	18980	56
349	20240419	134800	1257898040	18990	18990	18990	18990	159
350	20240419	134700	1254878630	18990	19000	19000	18980	70
351	20240419	134600	1253549350	18990	18990	19000	18990	34
352	20240419	134500	1252903610	19000	19000	19000	19000	19
353	20240419	134400	1252542610	19000	18990	19000	18990	31
354	20240419	134300	1251953710	18990	18990	19000	18990	74
355	20240419	134200	1250548020	19000	19000	19000	18990	48
356	20240419	134100	1249636250	19000	19000	19000	19000	9
357	20240419	134000	1249465250	18990	18990	19000	18990	43
358	20240419	133900	1248648510	18980	18990	18990	18980	38
359	20240419	133800	1247927110	19050	18980	19050	18980	500
360	20240419	133700	1238421600	18980	18970	19000	18970	654
361	20240419	133600	1225999630	18970	18950	18970	18950	39
362	20240419	133500	1225259880	18970	18960	18970	18950	1226
363	20240419	133400	1202010260	18950	18960	18960	18950	104
364	20240419	133300	1200038550	18960	18960	18960	18950	27
365	20240419	133200	1199526730	18960	18960	18960	18950	23
366	20240419	133100	1199090700	18960	18970	18970	18960	759
367	20240419	133000	1184699980	18960	18970	18970	18960	66
368	20240419	132900	1183448080	18960	18960	18970	18960	22
369	20240419	132800	1183030880	18970	18970	18970	18970	17
370	20240419	132700	1182708390	18960	18960	18970	18960	33
371	20240419	132600	1182082610	18970	18970	18970	18960	30
372	20240419	132500	1181513660	18970	18970	18970	18970	18
373	20240419	132400	1181172200	18970	18970	18970	18970	17
374	20240419	132300	1180849710	18970	18960	18970	18950	165
375	20240419	132200	1177721080	18960	18980	18980	18960	679
376	20240419	132100	1164841610	18980	18980	18980	18980	8
377	20240419	132000	1164689770	18970	18980	18980	18970	27
378	20240419	131900	1164177410	18980	18970	18980	18970	1046
379	20240419	131800	1144334610	18980	18980	18980	18970	40
380	20240419	131700	1143575510	18980	18970	18980	18970	23
381	20240419	131600	1143139120	18970	18980	18980	18970	55
382	20240419	131500	1142095320	18970	18970	18980	18970	35
383	20240419	131400	1141431290	18970	18990	18990	18970	108
384	20240419	131300	1139381510	19000	19010	19040	18990	917
385	20240419	131200	1121948580	18980	18990	19000	18980	328
386	20240419	131100	1115719800	18980	19040	19040	18980	258
387	20240419	131000	1110815560	19040	19020	19040	19020	190
388	20240419	130900	1107201140	19020	19010	19020	19010	58
389	20240419	130800	1106098130	19010	18990	19010	18990	1069
390	20240419	130700	1085791730	18980	18960	18980	18960	1751
391	20240419	130600	1052587360	18960	18950	18960	18950	145
392	20240419	130500	1049838260	18950	18960	18960	18950	13
393	20240419	130400	1049591820	18960	18960	18960	18950	118
394	20240419	130300	1047354640	18960	18960	18960	18950	115
395	20240419	130200	1045174370	18960	18960	18960	18950	48
396	20240419	130100	1044264440	18960	18960	18960	18960	23
397	20240419	130000	1043828360	18950	18960	18960	18950	20
398	20240419	125900	1043449260	18960	18950	18960	18950	20
399	20240419	125800	1043070180	18950	18960	18960	18950	192
400	20240419	125700	1039431610	18960	18950	18960	18950	17
401	20240419	125600	1039109320	18950	18950	18960	18950	129
402	20240419	125500	1036664340	18950	18960	18960	18950	46
403	20240419	125400	1035792460	18960	18960	18960	18960	652
404	20240419	125300	1023430540	18960	18960	18960	18950	290
405	20240419	125200	1017932240	18950	18950	18960	18950	412
406	20240419	125100	1010124760	18960	18960	18960	18950	96
407	20240419	125000	1008304820	18960	18960	18960	18960	9
408	20240419	124900	1008134180	18960	18950	18960	18950	61
409	20240419	124800	1006977800	18960	18960	18960	18950	21
410	20240419	124700	1006579680	18950	18960	18960	18950	107
411	20240419	124600	1004551190	18960	18950	18960	18950	20
412	20240419	124500	1004172090	18960	18960	18960	18950	36
413	20240419	124400	1003489580	18960	18950	18960	18950	18
414	20240419	124300	1003148400	18960	18950	18960	18950	705
415	20240419	124200	989788450	18960	18950	18960	18950	75
416	20240419	124100	988366590	18960	18960	18960	18960	27
417	20240419	124000	987854670	18950	18960	18960	18950	22
418	20240419	123900	987437650	18950	18960	18960	18950	24
419	20240419	123800	986982740	18960	18960	18960	18950	34
420	20240419	123700	986338250	18960	18970	18970	18960	49
421	20240419	123600	985409130	18960	18960	18960	18960	46
422	20240419	123500	984536970	18950	18960	18970	18950	132
423	20240419	123400	982034280	18960	18960	18970	18960	94
424	20240419	123300	980251960	18970	18970	18970	18960	27
425	20240419	123200	979739870	18970	18970	18970	18970	8
426	20240419	123100	979588110	18960	18970	18970	18960	148
427	20240419	123000	976780830	18970	18970	18970	18970	8
428	20240419	122900	976629070	18970	18970	18970	18960	56
429	20240419	122800	975566850	18970	18950	18970	18950	94
430	20240419	122700	973784570	18970	18960	18970	18960	39
431	20240419	122600	973044830	18960	18960	18960	18960	9
432	20240419	122500	972874190	18960	18960	18960	18960	203
433	20240419	122400	969025310	18970	18960	18970	18960	44
434	20240419	122300	968190860	18970	18970	18970	18970	27
435	20240419	122200	967678670	18970	18960	18970	18950	82
436	20240419	122100	966123700	18960	18960	18960	18950	16
437	20240419	122000	965820390	18950	18960	18960	18940	60
438	20240419	121900	964683260	18970	18940	18970	18940	232
439	20240419	121800	960288030	18940	18930	18940	18920	491
440	20240419	121700	950993350	18930	18930	18930	18930	192
441	20240419	121600	947358790	18930	18940	18940	18930	63
442	20240419	121500	946166030	18940	18940	18940	18930	274
443	20240419	121400	940976800	18940	18940	18940	18940	7
444	20240419	121300	940844220	18940	18940	18940	18940	16
445	20240419	121200	940541180	18930	18930	18930	18930	14
446	20240419	121100	940276160	18920	18930	18940	18920	171
447	20240419	121000	937040160	18930	18920	18930	18920	355
448	20240419	120900	930321720	18920	18910	18920	18910	188
449	20240419	120800	926765010	18920	18910	18920	18910	35
450	20240419	120700	926102990	18910	18920	18920	18910	18
451	20240419	120600	925762530	18920	18910	18920	18910	353
452	20240419	120500	919086170	18900	18900	18900	18900	83
453	20240419	120400	917517470	18900	18900	18900	18890	36
454	20240419	120300	916837330	18900	18890	18910	18890	77
455	20240419	120200	915382680	18890	18910	18920	18890	671
456	20240419	120100	902689890	18890	18860	18890	18860	51
457	20240419	120000	901727000	18880	18880	18890	18860	77
458	20240419	115900	900273910	18870	18870	18870	18870	363
459	20240419	115800	893424100	18860	18860	18860	18860	13
460	20240419	115700	893178920	18850	18860	18880	18850	222
461	20240419	115600	888991520	18880	18900	18920	18860	244
462	20240419	115500	884381150	18900	18860	18900	18860	58
463	20240419	115400	883285930	18890	18900	18900	18860	234
464	20240419	115300	878869300	18910	18900	18920	18900	144
465	20240419	115200	876146380	18890	18890	18890	18870	84
466	20240419	115100	874560040	18860	18880	18880	18860	49
467	20240419	115000	873634940	18890	18870	18890	18870	585
468	20240419	114900	862591600	18860	18870	18880	18850	120
469	20240419	114800	860327330	18870	18860	18870	18850	55
470	20240419	114700	859290070	18850	18860	18860	18850	54
471	20240419	114600	858272070	18860	18870	18870	18860	438
472	20240419	114500	850011210	18860	18870	18880	18860	80
473	20240419	114400	848501950	18870	18860	18870	18860	90
474	20240419	114300	846803960	18860	18870	18870	18860	115
475	20240419	114200	844634020	18880	18860	18880	18860	56
476	20240419	114100	843577380	18860	18860	18860	18850	98
477	20240419	114000	841729340	18850	18850	18860	18850	35
478	20240419	113900	841069500	18860	18820	18860	18820	54
479	20240419	113800	840051450	18830	18830	18860	18830	13
480	20240419	113700	839806630	18820	18860	18860	18820	7
481	20240419	113600	839674810	18820	18860	18860	18820	56
482	20240419	113500	838619170	18850	18820	18860	18820	104
483	20240419	113400	836658840	18850	18840	18860	18840	134
484	20240419	113300	834131930	18840	18820	18840	18820	23
485	20240419	113200	833698870	18830	18820	18830	18820	92
486	20240419	113100	831967410	18820	18830	18830	18810	342
487	20240419	113000	825527890	18830	18840	18840	18830	50
488	20240419	112900	824585930	18850	18860	18860	18830	183
489	20240419	112800	821135530	18860	18840	18860	18840	328
490	20240419	112700	814952480	18830	18860	18860	18830	105
491	20240419	112600	812973300	18860	18830	18860	18820	50
492	20240419	112500	812031940	18810	18830	18830	18810	11
493	20240419	112400	811824840	18860	18790	18860	18790	182
494	20240419	112300	808395910	18830	18820	18830	18800	204
495	20240419	112200	804560230	18830	18830	18830	18810	138
496	20240419	112100	801962150	18820	18810	18820	18780	1500
497	20240419	112000	773781910	18810	18810	18810	18800	72
498	20240419	111900	772427850	18810	18820	18830	18810	174
499	20240419	111800	769153480	18820	18830	18830	18820	81
500	20240419	111700	767628970	18830	18830	18830	18830	52
501	20240419	111600	766649810	18850	18830	18860	18830	16
502	20240419	111500	766348370	18850	18830	18860	18820	165
503	20240419	111400	763240620	18830	18830	18830	18830	18
504	20240419	111300	762901680	18850	18860	18860	18850	112
505	20240419	111200	760790370	18860	18830	18860	18830	13
506	20240419	111100	760545350	18850	18850	18860	18830	196
507	20240419	111000	756852770	18860	18870	18880	18860	73
508	20240419	110900	755475940	18880	18850	18890	18840	226
509	20240419	110800	751212760	18850	18830	18850	18830	152
510	20240419	110700	748347900	18820	18840	18840	18810	145
511	20240419	110600	745617280	18840	18800	18850	18800	842
512	20240419	110500	729776620	18810	18810	18810	18790	91
513	20240419	110400	728065240	18810	18810	18820	18800	148
514	20240419	110300	725281440	18810	18830	18830	18810	139
515	20240419	110200	722665770	18840	18840	18850	18840	136
516	20240419	110100	720102530	18850	18830	18850	18830	324
517	20240419	110000	714000980	18830	18830	18830	18820	27
518	20240419	105900	713492710	18840	18840	18840	18840	20
519	20240419	105800	713115910	18840	18840	18850	18830	220
520	20240419	105700	708971650	18840	18850	18850	18840	71
521	20240419	105600	707633930	18840	18850	18850	18840	24
522	20240419	105500	707181680	18850	18840	18850	18830	74
523	20240419	105400	705787540	18840	18840	18840	18840	31
524	20240419	105300	705203500	18840	18850	18850	18840	74
525	20240419	105200	703809260	18850	18840	18850	18840	138
526	20240419	105100	701209330	18840	18830	18840	18830	27
527	20240419	105000	700700760	18840	18850	18850	18820	65
528	20240419	104900	699476170	18850	18810	18850	18810	112
529	20240419	104800	697365500	18790	18780	18790	18780	507
530	20240419	104700	687843390	18770	18780	18780	18770	338
531	20240419	104600	681498850	18770	18770	18780	18770	115
532	20240419	104500	679339290	18770	18780	18780	18770	137
533	20240419	104400	676766660	18780	18790	18790	18780	558
534	20240419	104300	666287000	18780	18790	18790	18780	25
535	20240419	104200	665817420	18790	18790	18790	18780	120
536	20240419	104100	663562720	18780	18790	18790	18780	60
537	20240419	104000	662435450	18790	18780	18790	18780	18
538	20240419	103900	662097330	18790	18790	18790	18780	22
539	20240419	103800	661683990	18790	18790	18790	18780	134
540	20240419	103700	659166340	18780	18790	18790	18780	125
541	20240419	103600	656818750	18780	18780	18790	18780	22
542	20240419	103500	656405510	18790	18780	18790	18780	129
543	20240419	103400	653981700	18790	18780	18790	18780	164
544	20240419	103300	650901070	18790	18810	18820	18790	1157
545	20240419	103200	629155730	18820	18810	18820	18810	215
546	20240419	103100	625110480	18820	18810	18820	18810	19
547	20240419	103000	624753000	18820	18820	18820	18820	169
548	20240419	102900	621572420	18830	18830	18830	18820	31
549	20240419	102800	620988830	18830	18810	18830	18810	156
550	20240419	102700	618052910	18800	18800	18810	18800	149
551	20240419	102600	615251690	18800	18790	18800	18790	38
552	20240419	102500	614537590	18800	18790	18800	18790	27
553	20240419	102400	614030170	18790	18790	18790	18780	38
554	20240419	102300	613316250	18790	18790	18790	18790	19
555	20240419	102200	612959240	18780	18790	18790	18780	207
556	20240419	102100	609069970	18790	18790	18790	18790	42
557	20240419	102000	608280790	18790	18780	18790	18780	19
558	20240419	101900	607923880	18790	18790	18790	18790	24
559	20240419	101800	607472920	18790	18780	18790	18780	137
560	20240419	101700	604898920	18790	18790	18790	18790	11
561	20240419	101600	604692230	18780	18770	18790	18770	1492
562	20240419	101500	576672420	18770	18770	18780	18770	159
563	20240419	101400	573686900	18780	18790	18790	18770	1191
564	20240419	101300	551319950	18790	18800	18800	18790	276
565	20240419	101200	546133800	18790	18800	18800	18790	212
566	20240419	101100	542149230	18800	18790	18800	18790	45
567	20240419	101000	541303330	18800	18800	18800	18790	89
568	20240419	100900	539630920	18800	18800	18800	18790	49
569	20240419	100800	538710040	18800	18800	18800	18800	110
570	20240419	100700	536642040	18800	18800	18800	18790	53
571	20240419	100600	535645740	18800	18790	18800	18790	34
572	20240419	100500	535006800	18800	18800	18800	18800	110
573	20240419	100400	532938800	18800	18800	18800	18790	27
574	20240419	100300	532431300	18790	18800	18800	18790	220
575	20240419	100200	528295700	18790	18790	18800	18790	38
576	20240419	100100	527581600	18790	18780	18800	18780	326
577	20240419	100000	521458310	18780	18780	18780	18770	169
578	20240419	095900	518284590	18780	18780	18780	18780	128
579	20240419	095800	515880750	18770	18780	18780	18770	137
580	20240419	095700	513308110	18780	18790	18790	18780	39
581	20240419	095600	512575570	18790	18790	18800	18770	833
582	20240419	095500	496931620	18800	18790	18800	18790	25
583	20240419	095400	496461780	18790	18790	18790	18790	149
584	20240419	095300	493662070	18800	18790	18800	18790	29
585	20240419	095200	493116970	18790	18790	18790	18790	160
586	20240419	095100	490110570	18790	18790	18790	18780	42
587	20240419	095000	489321490	18780	18800	18800	18780	463
588	20240419	094900	480618160	18790	18780	18790	18780	686
589	20240419	094800	467728720	18780	18780	18780	18780	108
590	20240419	094700	465700480	18770	18770	18790	18770	195
591	20240419	094600	462038860	18770	18810	18810	18770	426
592	20240419	094500	454035960	18800	18760	18800	18760	302
593	20240419	094400	448360520	18770	18760	18800	18750	729
594	20240419	094300	434677490	18760	18760	18760	18760	233
595	20240419	094200	430306410	18760	18790	18800	18760	2368
596	20240419	094100	385836870	18800	18820	18820	18790	1614
597	20240419	094000	355493460	18820	18820	18820	18800	2900
598	20240419	093900	300951880	18820	18810	18820	18810	129
599	20240419	093800	298524110	18820	18820	18820	18820	132
600	20240419	093700	296039870	18820	18820	18820	18820	152
601	20240419	093600	293179230	18820	18830	18840	18810	4922
602	20240419	093500	200545210	18830	18820	18830	18820	286
603	20240419	093400	195160850	18830	18830	18830	18830	23
604	20240419	093300	194727760	18830	18830	18830	18820	213
605	20240419	093200	190717070	18830	18830	18830	18820	66
606	20240419	093100	189474890	18830	18820	18830	18820	174
607	20240419	093000	186199030	18820	18820	18820	18820	166
608	20240419	092900	183074910	18820	18830	18830	18820	427
609	20240419	092800	175034600	18830	18820	18830	18820	138
610	20240419	092700	172436390	18820	18830	18830	18820	151
611	20240419	092600	169593290	18830	18820	18830	18820	113
612	20240419	092500	167465600	18830	18830	18830	18830	23
613	20240419	092400	167032510	18830	18820	18830	18820	74
614	20240419	092300	165639190	18820	18830	18830	18820	118
615	20240419	092200	163418100	18830	18830	18830	18820	65
616	20240419	092100	162194430	18830	18830	18830	18820	465
617	20240419	092000	153438490	18830	18830	18830	18830	153
618	20240419	091900	150557500	18830	18830	18840	18830	164
619	20240419	091800	147469370	18830	18830	18830	18830	81
620	20240419	091700	145944140	18840	18840	18840	18840	10
621	20240419	091600	145755740	18840	18860	18860	18840	797
622	20240419	091500	130738520	18860	18860	18870	18860	283
623	20240419	091400	125399330	18870	18870	18880	18870	286
624	20240419	091300	120002500	18870	18850	18900	18850	420
625	20240419	091200	112083160	18850	18850	18850	18850	51
626	20240419	091100	111121810	18850	18850	18850	18850	9
627	20240419	091000	110952160	18850	18850	18850	18840	343
628	20240419	090900	104489790	18850	18860	18880	18850	136
629	20240419	090800	101925140	18880	18840	18880	18840	96
630	20240419	090700	100115580	18840	18840	18850	18840	174
631	20240419	090600	96836300	18840	18840	18840	18840	479
632	20240419	090500	87811940	18840	18840	18840	18830	158
633	20240419	090400	84835310	18830	18840	18840	18830	197
634	20240419	090300	81125780	18830	18920	18920	18830	537
635	20240419	090200	71013530	18920	18830	18920	18820	385
636	20240419	090100	63762210	18840	18880	18880	18830	1268
637	20240419	090000	39849040	18880	18910	18990	18880	2108