KissMeData/178920/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	200900	2406027300	18850	18850	18850	18850	3544
3	20240415	200800	2406027300	18850	18850	18850	18850	0
4	20240415	200700	2406027300	18850	18850	18850	18850	0
5	20240415	200600	2406027300	18850	18850	18850	18850	0
6	20240415	200500	2406027300	18850	18850	18850	18850	0
7	20240415	200400	2406027300	18850	18850	18850	18850	0
8	20240415	200300	2406027300	18850	18850	18850	18850	0
9	20240415	200200	2406027300	18850	18850	18850	18850	0
10	20240415	200100	2406027300	18850	18850	18850	18850	0
11	20240415	200000	2406027300	18850	18850	18850	18850	0
12	20240415	195900	2406027300	18850	18850	18850	18850	0
13	20240415	195800	2406027300	18850	18850	18850	18850	0
14	20240415	195700	2406027300	18850	18850	18850	18850	0
15	20240415	195600	2406027300	18850	18850	18850	18850	0
16	20240415	195500	2406027300	18850	18850	18850	18850	0
17	20240415	195400	2406027300	18850	18850	18850	18850	0
18	20240415	195300	2406027300	18850	18850	18850	18850	0
19	20240415	195200	2406027300	18850	18850	18850	18850	0
20	20240415	195100	2406027300	18850	18850	18850	18850	0
21	20240415	195000	2406027300	18850	18850	18850	18850	0
22	20240415	194900	2406027300	18850	18850	18850	18850	0
23	20240415	194800	2406027300	18850	18850	18850	18850	0
24	20240415	194700	2406027300	18850	18850	18850	18850	0
25	20240415	194600	2406027300	18850	18850	18850	18850	0
26	20240415	194500	2406027300	18850	18850	18850	18850	0
27	20240415	194400	2406027300	18850	18850	18850	18850	0
28	20240415	194300	2406027300	18850	18850	18850	18850	0
29	20240415	194200	2406027300	18850	18850	18850	18850	0
30	20240415	194100	2406027300	18850	18850	18850	18850	0
31	20240415	194000	2406027300	18850	18850	18850	18850	0
32	20240415	193900	2406027300	18850	18850	18850	18850	3544
33	20240415	193800	2406027300	18850	18850	18850	18850	0
34	20240415	193700	2406027300	18850	18850	18850	18850	0
35	20240415	193600	2406027300	18850	18850	18850	18850	0
36	20240415	193500	2406027300	18850	18850	18850	18850	0
37	20240415	193400	2406027300	18850	18850	18850	18850	0
38	20240415	193300	2406027300	18850	18850	18850	18850	0
39	20240415	193200	2406027300	18850	18850	18850	18850	0
40	20240415	193100	2406027300	18850	18850	18850	18850	0
41	20240415	193000	2406027300	18850	18850	18850	18850	0
42	20240415	192900	2406027300	18850	18850	18850	18850	0
43	20240415	192800	2406027300	18850	18850	18850	18850	0
44	20240415	192700	2406027300	18850	18850	18850	18850	0
45	20240415	192600	2406027300	18850	18850	18850	18850	0
46	20240415	192500	2406027300	18850	18850	18850	18850	0
47	20240415	192400	2406027300	18850	18850	18850	18850	0
48	20240415	192300	2406027300	18850	18850	18850	18850	0
49	20240415	192200	2406027300	18850	18850	18850	18850	0
50	20240415	192100	2406027300	18850	18850	18850	18850	0
51	20240415	192000	2406027300	18850	18850	18850	18850	0
52	20240415	191900	2406027300	18850	18850	18850	18850	0
53	20240415	191800	2406027300	18850	18850	18850	18850	0
54	20240415	191700	2406027300	18850	18850	18850	18850	0
55	20240415	191600	2406027300	18850	18850	18850	18850	0
56	20240415	191500	2406027300	18850	18850	18850	18850	0
57	20240415	191400	2406027300	18850	18850	18850	18850	0
58	20240415	191300	2406027300	18850	18850	18850	18850	0
59	20240415	191200	2406027300	18850	18850	18850	18850	0
60	20240415	191100	2406027300	18850	18850	18850	18850	0
61	20240415	191000	2406027300	18850	18850	18850	18850	0
62	20240415	190900	2406027300	18850	18850	18850	18850	3544
63	20240415	190800	2406027300	18850	18850	18850	18850	0
64	20240415	190700	2406027300	18850	18850	18850	18850	0
65	20240415	190600	2406027300	18850	18850	18850	18850	0
66	20240415	190500	2406027300	18850	18850	18850	18850	0
67	20240415	190400	2406027300	18850	18850	18850	18850	0
68	20240415	190300	2406027300	18850	18850	18850	18850	0
69	20240415	190200	2406027300	18850	18850	18850	18850	0
70	20240415	190100	2406027300	18850	18850	18850	18850	0
71	20240415	190000	2406027300	18850	18850	18850	18850	0
72	20240415	185900	2406027300	18850	18850	18850	18850	0
73	20240415	185800	2406027300	18850	18850	18850	18850	0
74	20240415	185700	2406027300	18850	18850	18850	18850	0
75	20240415	185600	2406027300	18850	18850	18850	18850	0
76	20240415	185500	2406027300	18850	18850	18850	18850	0
77	20240415	185400	2406027300	18850	18850	18850	18850	0
78	20240415	185300	2406027300	18850	18850	18850	18850	0
79	20240415	185200	2406027300	18850	18850	18850	18850	0
80	20240415	185100	2406027300	18850	18850	18850	18850	0
81	20240415	185000	2406027300	18850	18850	18850	18850	0
82	20240415	184900	2406027300	18850	18850	18850	18850	0
83	20240415	184800	2406027300	18850	18850	18850	18850	0
84	20240415	184700	2406027300	18850	18850	18850	18850	0
85	20240415	184600	2406027300	18850	18850	18850	18850	0
86	20240415	184500	2406027300	18850	18850	18850	18850	0
87	20240415	184400	2406027300	18850	18850	18850	18850	0
88	20240415	184300	2406027300	18850	18850	18850	18850	0
89	20240415	184200	2406027300	18850	18850	18850	18850	0
90	20240415	184100	2406027300	18850	18850	18850	18850	0
91	20240415	184000	2406027300	18850	18850	18850	18850	0
92	20240415	183900	2406027300	18850	18850	18850	18850	3544
93	20240415	183800	2406027300	18850	18850	18850	18850	0
94	20240415	183700	2406027300	18850	18850	18850	18850	0
95	20240415	183600	2406027300	18850	18850	18850	18850	0
96	20240415	183500	2406027300	18850	18850	18850	18850	0
97	20240415	183400	2406027300	18850	18850	18850	18850	0
98	20240415	183300	2406027300	18850	18850	18850	18850	0
99	20240415	183200	2406027300	18850	18850	18850	18850	0
100	20240415	183100	2406027300	18850	18850	18850	18850	0
101	20240415	183000	2406027300	18850	18850	18850	18850	0
102	20240415	182900	2406027300	18850	18850	18850	18850	0
103	20240415	182800	2406027300	18850	18850	18850	18850	0
104	20240415	182700	2406027300	18850	18850	18850	18850	0
105	20240415	182600	2406027300	18850	18850	18850	18850	0
106	20240415	182500	2406027300	18850	18850	18850	18850	0
107	20240415	182400	2406027300	18850	18850	18850	18850	0
108	20240415	182300	2406027300	18850	18850	18850	18850	0
109	20240415	182200	2406027300	18850	18850	18850	18850	0
110	20240415	182100	2406027300	18850	18850	18850	18850	0
111	20240415	182000	2406027300	18850	18850	18850	18850	0
112	20240415	181900	2406027300	18850	18850	18850	18850	0
113	20240415	181800	2406027300	18850	18850	18850	18850	0
114	20240415	181700	2406027300	18850	18850	18850	18850	0
115	20240415	181600	2406027300	18850	18850	18850	18850	0
116	20240415	181500	2406027300	18850	18850	18850	18850	0
117	20240415	181400	2406027300	18850	18850	18850	18850	0
118	20240415	181300	2406027300	18850	18850	18850	18850	0
119	20240415	181200	2406027300	18850	18850	18850	18850	0
120	20240415	181100	2406027300	18850	18850	18850	18850	0
121	20240415	181000	2406027300	18850	18850	18850	18850	0
122	20240415	180900	2406027300	18850	18850	18850	18850	3544
123	20240415	180800	2406027300	18850	18850	18850	18850	0
124	20240415	180700	2406027300	18850	18850	18850	18850	0
125	20240415	180600	2406027300	18850	18850	18850	18850	0
126	20240415	180500	2406027300	18850	18850	18850	18850	0
127	20240415	180400	2406027300	18850	18850	18850	18850	0
128	20240415	180300	2406027300	18850	18850	18850	18850	0
129	20240415	180200	2406027300	18850	18850	18850	18850	0
130	20240415	180100	2406027300	18850	18850	18850	18850	0
131	20240415	180000	2406027300	18850	18850	18850	18850	0
132	20240415	175900	2406027300	18850	18850	18850	18850	0
133	20240415	175800	2406027300	18850	18850	18850	18850	0
134	20240415	175700	2406027300	18850	18850	18850	18850	0
135	20240415	175600	2406027300	18850	18850	18850	18850	0
136	20240415	175500	2406027300	18850	18850	18850	18850	0
137	20240415	175400	2406027300	18850	18850	18850	18850	0
138	20240415	175300	2406027300	18850	18850	18850	18850	0
139	20240415	175200	2406027300	18850	18850	18850	18850	0
140	20240415	175100	2406027300	18850	18850	18850	18850	0
141	20240415	175000	2406027300	18850	18850	18850	18850	0
142	20240415	174900	2406027300	18850	18850	18850	18850	0
143	20240415	174800	2406027300	18850	18850	18850	18850	0
144	20240415	174700	2406027300	18850	18850	18850	18850	0
145	20240415	174600	2406027300	18850	18850	18850	18850	0
146	20240415	174500	2406027300	18850	18850	18850	18850	0
147	20240415	174400	2406027300	18850	18850	18850	18850	0
148	20240415	174300	2406027300	18850	18850	18850	18850	0
149	20240415	174200	2406027300	18850	18850	18850	18850	0
150	20240415	174100	2406027300	18850	18850	18850	18850	0
151	20240415	174000	2406027300	18850	18850	18850	18850	0
152	20240415	173900	2406027300	18850	18850	18850	18850	3544
153	20240415	173800	2406027300	18850	18850	18850	18850	0
154	20240415	173700	2406027300	18850	18850	18850	18850	0
155	20240415	173600	2406027300	18850	18850	18850	18850	0
156	20240415	173500	2406027300	18850	18850	18850	18850	0
157	20240415	173400	2406027300	18850	18850	18850	18850	0
158	20240415	173300	2406027300	18850	18850	18850	18850	0
159	20240415	173200	2406027300	18850	18850	18850	18850	0
160	20240415	173100	2406027300	18850	18850	18850	18850	0
161	20240415	173000	2406027300	18850	18850	18850	18850	0
162	20240415	172900	2406027300	18850	18850	18850	18850	0
163	20240415	172800	2406027300	18850	18850	18850	18850	0
164	20240415	172700	2406027300	18850	18850	18850	18850	0
165	20240415	172600	2406027300	18850	18850	18850	18850	0
166	20240415	172500	2406027300	18850	18850	18850	18850	0
167	20240415	172400	2406027300	18850	18850	18850	18850	0
168	20240415	172300	2406027300	18850	18850	18850	18850	0
169	20240415	172200	2406027300	18850	18850	18850	18850	0
170	20240415	172100	2406027300	18850	18850	18850	18850	0
171	20240415	172000	2406027300	18850	18850	18850	18850	0
172	20240415	171900	2406027300	18850	18850	18850	18850	0
173	20240415	171800	2406027300	18850	18850	18850	18850	0
174	20240415	171700	2406027300	18850	18850	18850	18850	0
175	20240415	171600	2406027300	18850	18850	18850	18850	0
176	20240415	171500	2406027300	18850	18850	18850	18850	0
177	20240415	171400	2406027300	18850	18850	18850	18850	0
178	20240415	171300	2406027300	18850	18850	18850	18850	0
179	20240415	171200	2406027300	18850	18850	18850	18850	0
180	20240415	171100	2406027300	18850	18850	18850	18850	0
181	20240415	171000	2406027300	18850	18850	18850	18850	0
182	20240415	170900	2406027300	18850	18850	18850	18850	3544
183	20240415	170800	2406027300	18850	18850	18850	18850	0
184	20240415	170700	2406027300	18850	18850	18850	18850	0
185	20240415	170600	2406027300	18850	18850	18850	18850	0
186	20240415	170500	2406027300	18850	18850	18850	18850	0
187	20240415	170400	2406027300	18850	18850	18850	18850	0
188	20240415	170300	2406027300	18850	18850	18850	18850	0
189	20240415	170200	2406027300	18850	18850	18850	18850	0
190	20240415	170100	2406027300	18850	18850	18850	18850	0
191	20240415	170000	2406027300	18850	18850	18850	18850	0
192	20240415	165900	2406027300	18850	18850	18850	18850	0
193	20240415	165800	2406027300	18850	18850	18850	18850	0
194	20240415	165700	2406027300	18850	18850	18850	18850	0
195	20240415	165600	2406027300	18850	18850	18850	18850	0
196	20240415	165500	2406027300	18850	18850	18850	18850	0
197	20240415	165400	2406027300	18850	18850	18850	18850	0
198	20240415	165300	2406027300	18850	18850	18850	18850	0
199	20240415	165200	2406027300	18850	18850	18850	18850	0
200	20240415	165100	2406027300	18850	18850	18850	18850	0
201	20240415	165000	2406027300	18850	18850	18850	18850	0
202	20240415	164900	2406027300	18850	18850	18850	18850	0
203	20240415	164800	2406027300	18850	18850	18850	18850	0
204	20240415	164700	2406027300	18850	18850	18850	18850	0
205	20240415	164600	2406027300	18850	18850	18850	18850	0
206	20240415	164500	2406027300	18850	18850	18850	18850	0
207	20240415	164400	2406027300	18850	18850	18850	18850	0
208	20240415	164300	2406027300	18850	18850	18850	18850	0
209	20240415	164200	2406027300	18850	18850	18850	18850	0
210	20240415	164100	2406027300	18850	18850	18850	18850	0
211	20240415	164000	2406027300	18850	18850	18850	18850	0
212	20240415	163900	2406027300	18850	18850	18850	18850	3544
213	20240415	163800	2406027300	18850	18850	18850	18850	0
214	20240415	163700	2406027300	18850	18850	18850	18850	0
215	20240415	163600	2406027300	18850	18850	18850	18850	0
216	20240415	163500	2406027300	18850	18850	18850	18850	0
217	20240415	163400	2406027300	18850	18850	18850	18850	0
218	20240415	163300	2406027300	18850	18850	18850	18850	0
219	20240415	163200	2406027300	18850	18850	18850	18850	0
220	20240415	163100	2406027300	18850	18850	18850	18850	0
221	20240415	163000	2406027300	18850	18850	18850	18850	0
222	20240415	162900	2406027300	18850	18850	18850	18850	0
223	20240415	162800	2406027300	18850	18850	18850	18850	0
224	20240415	162700	2406027300	18850	18850	18850	18850	0
225	20240415	162600	2406027300	18850	18850	18850	18850	0
226	20240415	162500	2406027300	18850	18850	18850	18850	0
227	20240415	162400	2406027300	18850	18850	18850	18850	0
228	20240415	162300	2406027300	18850	18850	18850	18850	0
229	20240415	162200	2406027300	18850	18850	18850	18850	0
230	20240415	162100	2406027300	18850	18850	18850	18850	0
231	20240415	162000	2406027300	18850	18850	18850	18850	0
232	20240415	161900	2406027300	18850	18850	18850	18850	0
233	20240415	161800	2406027300	18850	18850	18850	18850	0
234	20240415	161700	2406027300	18850	18850	18850	18850	0
235	20240415	161600	2406027300	18850	18850	18850	18850	0
236	20240415	161500	2406027300	18850	18850	18850	18850	0
237	20240415	161400	2406027300	18850	18850	18850	18850	0
238	20240415	161300	2406027300	18850	18850	18850	18850	0
239	20240415	161200	2406027300	18850	18850	18850	18850	0
240	20240415	161100	2406027300	18850	18850	18850	18850	0
241	20240415	161000	2406027300	18850	18850	18850	18850	0
242	20240415	160900	2406027300	18850	18850	18850	18850	3544
243	20240415	160800	2406027300	18850	18850	18850	18850	0
244	20240415	160700	2406027300	18850	18850	18850	18850	0
245	20240415	160600	2406027300	18850	18850	18850	18850	0
246	20240415	160500	2406027300	18850	18850	18850	18850	0
247	20240415	160400	2406027300	18850	18850	18850	18850	0
248	20240415	160300	2406027300	18850	18850	18850	18850	0
249	20240415	160200	2406027300	18850	18850	18850	18850	0
250	20240415	160100	2406027300	18850	18850	18850	18850	0
251	20240415	160000	2406027300	18850	18850	18850	18850	0
252	20240415	155900	2406027300	18850	18850	18850	18850	0
253	20240415	155800	2406027300	18850	18850	18850	18850	0
254	20240415	155700	2406027300	18850	18850	18850	18850	0
255	20240415	155600	2406027300	18850	18850	18850	18850	0
256	20240415	155500	2406027300	18850	18850	18850	18850	0
257	20240415	155400	2406027300	18850	18850	18850	18850	0
258	20240415	155300	2406027300	18850	18850	18850	18850	0
259	20240415	155200	2406027300	18850	18850	18850	18850	0
260	20240415	155100	2406027300	18850	18850	18850	18850	0
261	20240415	155000	2406027300	18850	18850	18850	18850	0
262	20240415	154900	2406027300	18850	18850	18850	18850	0
263	20240415	154800	2406027300	18850	18850	18850	18850	0
264	20240415	154700	2406027300	18850	18850	18850	18850	0
265	20240415	154600	2406027300	18850	18850	18850	18850	0
266	20240415	154500	2406027300	18850	18850	18850	18850	0
267	20240415	154400	2406027300	18850	18850	18850	18850	0
268	20240415	154300	2406027300	18850	18850	18850	18850	0
269	20240415	154200	2406027300	18850	18850	18850	18850	0
270	20240415	154100	2406027300	18850	18850	18850	18850	0
271	20240415	154000	2406027300	18850	18850	18850	18850	0
272	20240415	153900	2406027300	18850	18850	18850	18850	3544
273	20240415	153800	2406027300	18850	18850	18850	18850	0
274	20240415	153700	2406027300	18850	18850	18850	18850	0
275	20240415	153600	2406027300	18850	18850	18850	18850	0
276	20240415	153500	2406027300	18850	18850	18850	18850	0
277	20240415	153400	2406027300	18850	18850	18850	18850	0
278	20240415	153300	2406027300	18850	18850	18850	18850	0
279	20240415	153200	2406027300	18850	18850	18850	18850	0
280	20240415	153100	2406027300	18850	18850	18850	18850	0
281	20240415	153000	2406027300	18850	18850	18850	18850	3544
282	20240415	152900	2339222900	18810	18810	18810	18810	0
283	20240415	152800	2339222900	18810	18810	18810	18810	0
284	20240415	152700	2339222900	18810	18810	18810	18810	0
285	20240415	152600	2339222900	18810	18810	18810	18810	0
286	20240415	152500	2339222900	18810	18810	18810	18810	0
287	20240415	152400	2339222900	18810	18810	18810	18810	0
288	20240415	152300	2339222900	18810	18810	18810	18810	0
289	20240415	152200	2339222900	18810	18810	18810	18810	0
290	20240415	152100	2339222900	18810	18810	18810	18810	0
291	20240415	152000	2339222900	18810	18810	18810	18810	0
292	20240415	151900	2339222900	18810	18800	18810	18800	277
293	20240415	151800	2334014530	18800	18800	18800	18800	43
294	20240415	151700	2333206130	18790	18790	18800	18790	424
295	20240415	151600	2325235040	18800	18800	18800	18800	13
296	20240415	151500	2324990640	18800	18800	18800	18790	9
297	20240415	151400	2324821450	18790	18800	18800	18790	68
298	20240415	151300	2323543130	18800	18800	18800	18800	36
299	20240415	151200	2322866330	18800	18790	18800	18790	83
300	20240415	151100	2321306160	18790	18800	18810	18790	252
301	20240415	151000	2316568440	18800	18800	18800	18790	123
302	20240415	150900	2314256070	18800	18790	18800	18790	27
303	20240415	150800	2313748730	18790	18790	18790	18790	267
304	20240415	150700	2308731800	18780	18780	18790	18780	75
305	20240415	150600	2307323100	18810	18800	18810	18780	549
306	20240415	150500	2297005010	18790	18800	18800	18790	240
307	20240415	150400	2292495010	18800	18800	18810	18800	244
308	20240415	150300	2287907570	18800	18800	18800	18800	370
309	20240415	150200	2280951570	18800	18800	18800	18800	421
310	20240415	150100	2273036770	18800	18800	18810	18800	346
311	20240415	150000	2266531960	18810	18810	18810	18800	14
312	20240415	145900	2266268690	18800	18810	18810	18800	58
313	20240415	145800	2265178010	18820	18800	18820	18800	128
314	20240415	145700	2262770300	18810	18800	18810	18800	139
315	20240415	145600	2260156900	18800	18810	18810	18800	47
316	20240415	145500	2259272860	18810	18810	18810	18800	16
317	20240415	145400	2258971920	18800	18800	18810	18800	25
318	20240415	145300	2258501780	18800	18810	18810	18800	7
319	20240415	145200	2258370130	18800	18800	18800	18790	279
320	20240415	145100	2253125740	18800	18800	18800	18790	26
321	20240415	145000	2252637000	18800	18800	18800	18790	253
322	20240415	144900	2247880620	18800	18820	18820	18800	905
323	20240415	144800	2230859500	18820	18810	18820	18810	302
324	20240415	144700	2225175880	18810	18810	18820	18810	43
325	20240415	144600	2224366860	18820	18800	18820	18800	670
326	20240415	144500	2211768640	18800	18790	18800	18790	35
327	20240415	144400	2211110860	18790	18800	18800	18790	26
328	20240415	144300	2210622170	18790	18810	18820	18790	219
329	20240415	144200	2206504370	18800	18810	18810	18800	602
330	20240415	144100	2195185830	18810	18810	18820	18810	27
331	20240415	144000	2194677950	18810	18800	18810	18800	52
332	20240415	143900	2193700150	18800	18800	18800	18790	30
333	20240415	143800	2193136220	18790	18800	18810	18790	1136
334	20240415	143700	2171777340	18800	18800	18800	18800	6
335	20240415	143600	2171664540	18810	18810	18810	18800	59
336	20240415	143500	2170555310	18810	18810	18810	18810	0
337	20240415	143400	2170555310	18810	18810	18810	18800	48
338	20240415	143300	2169652490	18810	18810	18810	18810	72
339	20240415	143200	2168298170	18810	18800	18810	18800	88
340	20240415	143100	2166643510	18810	18810	18810	18810	41
341	20240415	143000	2165872300	18810	18810	18810	18810	62
342	20240415	142900	2164706080	18800	18810	18810	18800	413
343	20240415	142800	2156938270	18810	18820	18820	18810	22
344	20240415	142700	2156524250	18810	18810	18810	18810	108
345	20240415	142600	2154492770	18820	18820	18820	18810	81
346	20240415	142500	2152968460	18830	18810	18830	18810	104
347	20240415	142400	2151011270	18810	18820	18840	18800	893
348	20240415	142300	2134213550	18820	18830	18850	18810	201
349	20240415	142200	2130430640	18830	18810	18830	18810	409
350	20240415	142100	2122733150	18810	18810	18820	18810	77
351	20240415	142000	2121284770	18820	18820	18820	18820	0
352	20240415	141900	2121284770	18820	18820	18840	18820	324
353	20240415	141800	2115184250	18820	18800	18820	18800	108
354	20240415	141700	2113153420	18800	18810	18810	18800	131
355	20240415	141600	2110690440	18810	18810	18810	18810	23
356	20240415	141500	2110257810	18810	18830	18830	18810	101
357	20240415	141400	2108356660	18830	18810	18830	18810	106
358	20240415	141300	2106361980	18810	18810	18820	18810	106
359	20240415	141200	2104367730	18830	18840	18840	18750	2148
360	20240415	141100	2063998620	18840	18840	18840	18840	66
361	20240415	141000	2062755180	18850	18850	18850	18840	91
362	20240415	140900	2061039930	18840	18850	18850	18840	122
363	20240415	140800	2058740290	18850	18850	18850	18850	15
364	20240415	140700	2058457540	18850	18870	18870	18850	379
365	20240415	140600	2051307630	18870	18880	18890	18870	298
366	20240415	140500	2045679630	18880	18890	18890	18880	191
367	20240415	140400	2042073450	18880	18880	18890	18880	39
368	20240415	140300	2041336930	18880	18900	18900	18880	229
369	20240415	140200	2037011020	18890	18890	18900	18890	63
370	20240415	140100	2035820940	18900	18900	18900	18900	127
371	20240415	140000	2033420640	18900	18900	18900	18900	82
372	20240415	135900	2031870840	18910	18890	18910	18890	33
373	20240415	135800	2031246900	18900	18900	18900	18890	184
374	20240415	135700	2027769930	18900	18900	18900	18890	204
375	20240415	135600	2023914530	18890	18900	18900	18890	72
376	20240415	135500	2022553740	18900	18910	18910	18900	112
377	20240415	135400	2020435830	18910	18920	18920	18910	81
378	20240415	135300	2018904030	18920	18920	18920	18910	64
379	20240415	135200	2017693250	18920	18920	18920	18910	191
380	20240415	135100	2014079840	18930	18920	18930	18920	44
381	20240415	135000	2013247220	18920	18910	18920	18910	150
382	20240415	134900	2010410470	18910	18920	18920	18910	16
383	20240415	134800	2010107810	18910	18920	18920	18910	269
384	20240415	134700	2005020330	18920	18910	18920	18910	61
385	20240415	134600	2003866590	18920	18920	18920	18920	109
386	20240415	134500	2001804310	18920	18920	18930	18920	76
387	20240415	134400	2000366180	18920	18920	18920	18910	140
388	20240415	134300	1997717740	18920	18920	18920	18920	42
389	20240415	134200	1996923100	18920	18920	18920	18910	149
390	20240415	134100	1994104640	18920	18910	18930	18910	106
391	20240415	134000	1992099170	18900	18900	18910	18890	121
392	20240415	133900	1989812050	18900	18900	18900	18900	59
393	20240415	133800	1988696950	18900	18920	18920	18900	104
394	20240415	133700	1986730040	18930	18900	18930	18900	28
395	20240415	133600	1986200310	18910	18910	18910	18910	41
396	20240415	133500	1985425000	18910	18930	18930	18910	65
397	20240415	133400	1984195650	18920	18910	18920	18910	47
398	20240415	133300	1983306780	18920	18920	18920	18920	66
399	20240415	133200	1982058060	18940	18930	18940	18920	442
400	20240415	133100	1973688150	18920	18910	18920	18910	188
401	20240415	133000	1970132100	18910	18910	18910	18910	71
402	20240415	132900	1968789490	18920	18920	18920	18920	66
403	20240415	132800	1967540770	18910	18920	18920	18910	139
404	20240415	132700	1964911200	18930	18930	18930	18930	64
405	20240415	132600	1963699680	18930	18920	18930	18920	216
406	20240415	132500	1959611110	18920	18920	18920	18920	98
407	20240415	132400	1957756950	18910	18900	18910	18900	111
408	20240415	132300	1955658410	18900	18900	18900	18900	100
409	20240415	132200	1953768410	18900	18900	18910	18900	189
410	20240415	132100	1950196130	18900	18910	18910	18900	52
411	20240415	132000	1949212910	18910	18910	18910	18900	68
412	20240415	131900	1947927340	18910	18920	18920	18900	103
413	20240415	131800	1945979660	18910	18900	18920	18900	221
414	20240415	131700	1941801130	18910	18910	18910	18900	85
415	20240415	131600	1940194550	18910	18920	18920	18910	13
416	20240415	131500	1939948710	18910	18920	18920	18910	122
417	20240415	131400	1937641440	18910	18920	18920	18910	76
418	20240415	131300	1936204190	18920	18930	18930	18920	43
419	20240415	131200	1935390550	18930	18930	18940	18930	44
420	20240415	131100	1934557600	18940	18940	18940	18940	154
421	20240415	131000	1931640840	18940	18920	18940	18920	43
422	20240415	130900	1930827040	18940	18920	18950	18920	169
423	20240415	130800	1927627370	18920	18910	18920	18910	215
424	20240415	130700	1923560420	18910	18920	18920	18910	101
425	20240415	130600	1921650500	18920	18920	18930	18920	42
426	20240415	130500	1920855850	18920	18920	18920	18920	43
427	20240415	130400	1920042290	18920	18910	18920	18910	447
428	20240415	130300	1911586290	18910	18900	18910	18900	241
429	20240415	130200	1907030580	18900	18910	18910	18900	103
430	20240415	130100	1905083770	18910	18910	18910	18910	8
431	20240415	130000	1904932490	18910	18920	18930	18910	138
432	20240415	125900	1902322090	18920	18920	18930	18910	80
433	20240415	125800	1900808430	18930	18930	18930	18930	61
434	20240415	125700	1899653700	18940	18940	18940	18940	247
435	20240415	125600	1894975520	18940	18940	18940	18940	101
436	20240415	125500	1893062580	18950	18950	18950	18940	19
437	20240415	125400	1892702630	18940	18930	18940	18930	240
438	20240415	125300	1888158030	18930	18930	18930	18930	0
439	20240415	125200	1888158030	18930	18930	18930	18930	75
440	20240415	125100	1886738280	18930	18950	18950	18930	254
441	20240415	125000	1881926790	18950	18960	18960	18950	590
442	20240415	124900	1870745700	18960	18960	18960	18950	11
443	20240415	124800	1870537210	18960	18960	18960	18960	117
444	20240415	124700	1868318890	18970	18970	18970	18960	269
445	20240415	124600	1863216240	18970	18980	18980	18960	143
446	20240415	124500	1860503650	18990	18970	18990	18970	462
447	20240415	124400	1851735530	18960	18960	18960	18960	91
448	20240415	124300	1850010170	18960	18960	18960	18960	54
449	20240415	124200	1848986330	18970	18960	18970	18960	110
450	20240415	124100	1846900200	18960	18970	18970	18960	130
451	20240415	124000	1844434650	18970	18980	18980	18970	393
452	20240415	123900	1836976030	18980	18950	18990	18950	300
453	20240415	123800	1831283560	18950	18940	18960	18940	195
454	20240415	123700	1827588320	18940	18920	18940	18920	165
455	20240415	123600	1824464280	18920	18910	18930	18910	201
456	20240415	123500	1820660750	18920	18940	18940	18920	70
457	20240415	123400	1819335940	18940	18880	18990	18880	1639
458	20240415	123300	1788322320	18870	18860	18880	18860	211
459	20240415	123200	1784339510	18850	18840	18860	18830	437
460	20240415	123100	1776102190	18840	18840	18840	18830	256
461	20240415	123000	1771279710	18850	18830	18850	18830	40
462	20240415	122900	1770526330	18830	18870	18870	18820	335
463	20240415	122800	1764211040	18850	18820	18860	18820	309
464	20240415	122700	1758387500	18810	18780	18810	18780	251
465	20240415	122600	1753669620	18780	18790	18790	18780	110
466	20240415	122500	1751603720	18770	18790	18800	18770	391
467	20240415	122400	1744263820	18790	18780	18790	18770	168
468	20240415	122300	1741108030	18770	18770	18770	18770	70
469	20240415	122200	1739794130	18780	18780	18780	18780	50
470	20240415	122100	1738855130	18780	18780	18780	18770	129
471	20240415	122000	1736433200	18780	18780	18780	18780	30
472	20240415	121900	1735869800	18770	18760	18780	18760	105
473	20240415	121800	1733899880	18780	18760	18780	18760	116
474	20240415	121700	1731722240	18760	18760	18760	18760	93
475	20240415	121600	1729977560	18770	18770	18770	18770	92
476	20240415	121500	1728250720	18770	18770	18780	18760	140
477	20240415	121400	1725621970	18760	18770	18770	18760	121
478	20240415	121300	1723351600	18780	18750	18780	18750	185
479	20240415	121200	1719880510	18750	18750	18760	18750	140
480	20240415	121100	1717255000	18750	18750	18760	18750	94
481	20240415	121000	1715492480	18750	18740	18750	18740	226
482	20240415	120900	1711255230	18740	18740	18740	18740	439
483	20240415	120800	1703028370	18740	18750	18750	18740	98
484	20240415	120700	1701191020	18760	18750	18760	18750	137
485	20240415	120600	1698622130	18750	18750	18760	18750	163
486	20240415	120500	1695565870	18750	18760	18760	18750	271
487	20240415	120400	1690483110	18760	18770	18770	18760	489
488	20240415	120300	1681308870	18770	18780	18790	18770	718
489	20240415	120200	1667828260	18780	18780	18790	18780	131
490	20240415	120100	1665367880	18790	18780	18790	18780	30
491	20240415	120000	1664804460	18780	18780	18800	18780	330
492	20240415	115900	1658604980	18780	18780	18780	18780	103
493	20240415	115800	1656670640	18780	18780	18780	18770	102
494	20240415	115700	1654755360	18790	18780	18790	18780	39
495	20240415	115600	1654022900	18790	18780	18790	18780	222
496	20240415	115500	1649853510	18780	18780	18780	18780	439
497	20240415	115400	1641609090	18780	18800	18800	18780	306
498	20240415	115300	1635859380	18800	18790	18800	18790	117
499	20240415	115200	1633660930	18790	18790	18800	18790	437
500	20240415	115100	1625448450	18800	18790	18800	18790	71
501	20240415	115000	1624114200	18790	18790	18800	18790	181
502	20240415	114900	1620713110	18790	18800	18800	18790	297
503	20240415	114800	1615129670	18800	18820	18820	18800	2003
504	20240415	114700	1577462410	18820	18830	18830	18820	107
505	20240415	114600	1575448540	18820	18820	18830	18820	46
506	20240415	114500	1574582720	18820	18820	18830	18820	127
507	20240415	114400	1572192470	18820	18820	18830	18820	240
508	20240415	114300	1567675380	18830	18840	18840	18820	137
509	20240415	114200	1565096170	18830	18820	18830	18820	154
510	20240415	114100	1562196770	18820	18840	18840	18820	102
511	20240415	114000	1560276890	18810	18840	18840	18810	1200
512	20240415	113900	1537688650	18850	18870	18870	18840	1043
513	20240415	113800	1518030120	18860	18870	18890	18860	603
514	20240415	113700	1506656630	18870	18870	18890	18860	295
515	20240415	113600	1501090710	18860	18880	18880	18860	440
516	20240415	113500	1492789760	18890	18870	18890	18870	551
517	20240415	113400	1482389110	18870	18910	18910	18870	1832
518	20240415	113300	1447778360	18910	18930	18930	18910	149
519	20240415	113200	1444960240	18920	18930	18930	18920	301
520	20240415	113100	1439264380	18930	18930	18930	18930	102
521	20240415	113000	1437333520	18930	18920	18940	18920	280
522	20240415	112900	1432035020	18920	18930	18930	18920	123
523	20240415	112800	1429706830	18920	18960	18960	18920	964
524	20240415	112700	1411448170	18960	19000	19000	18960	11661
525	20240415	112600	1189947890	19010	19000	19010	19000	37
526	20240415	112500	1189244830	19000	19010	19010	19000	128
527	20240415	112400	1186812240	19010	19050	19050	19000	5855
528	20240415	112300	1075344190	19050	19050	19060	19050	140
529	20240415	112200	1072677140	19060	19050	19060	19050	28
530	20240415	112100	1072143540	19050	19050	19050	19050	23
531	20240415	112000	1071705390	19050	19060	19060	19050	116
532	20240415	111900	1069495400	19060	19050	19060	19050	50
533	20240415	111800	1068542720	19050	19050	19050	19050	86
534	20240415	111700	1066904420	19060	19060	19060	19050	40
535	20240415	111600	1066142210	19060	19060	19060	19050	205
536	20240415	111500	1062236740	19050	19050	19050	19050	45
537	20240415	111400	1061379490	19050	19060	19060	19050	100
538	20240415	111300	1059474110	19050	19060	19060	19050	21
539	20240415	111200	1059073990	19060	19060	19070	19060	185
540	20240415	111100	1055547880	19060	19060	19060	19060	225
541	20240415	111000	1051259380	19060	19070	19080	19060	266
542	20240415	110900	1046189120	19070	19070	19080	19070	226
543	20240415	110800	1041879170	19070	19060	19070	19060	106
544	20240415	110700	1039858540	19060	19060	19060	19060	45
545	20240415	110600	1039000840	19060	19070	19070	19060	67
546	20240415	110500	1037723720	19080	19060	19080	19060	55
547	20240415	110400	1036675000	19070	19070	19080	19070	201
548	20240415	110300	1032840010	19080	19060	19080	19050	1319
549	20240415	110200	1007706570	19070	19070	19070	19070	116
550	20240415	110100	1005494450	19090	19090	19090	19090	31
551	20240415	110000	1004902660	19090	19080	19090	19080	154
552	20240415	105900	1001963100	19070	19060	19070	19060	64
553	20240415	105800	1000742720	19060	19060	19060	19060	59
554	20240415	105700	999618180	19060	19060	19060	19060	10
555	20240415	105600	999427580	19060	19060	19060	19060	51
556	20240415	105500	998455520	19050	19050	19060	19050	1103
557	20240415	105400	977443240	19050	19080	19080	19050	681
558	20240415	105300	964467850	19080	19080	19080	19080	17
559	20240415	105200	964143490	19060	19060	19060	19060	1
560	20240415	105100	964124430	19060	19070	19070	19060	91
561	20240415	105000	962389470	19100	19060	19100	19060	645
562	20240415	104900	950091950	19070	19070	19070	19070	65
563	20240415	104800	948852400	19070	19090	19090	19070	61
564	20240415	104700	947688870	19090	19070	19100	19070	67
565	20240415	104600	946409580	19050	19050	19100	19050	1603
566	20240415	104500	915868630	19050	19060	19100	19050	8568
567	20240415	104400	752638630	19060	19110	19110	19060	2000
568	20240415	104300	714511180	19110	19120	19130	19110	46
569	20240415	104200	713631920	19120	19120	19120	19120	10
570	20240415	104100	713440720	19110	19110	19110	19110	0
571	20240415	104000	713440720	19110	19130	19130	19110	63
572	20240415	103900	712236440	19120	19110	19120	19110	100
573	20240415	103800	710325340	19140	19120	19140	19060	2177
574	20240415	103700	668793160	19130	19120	19130	19120	173
575	20240415	103600	665484670	19110	19110	19110	19110	10
576	20240415	103500	665293570	19110	19120	19120	19110	1041
577	20240415	103400	645389870	19120	19110	19120	19110	33
578	20240415	103300	644759020	19110	19110	19110	19110	31
579	20240415	103200	644166610	19110	19090	19110	19090	27
580	20240415	103100	643650910	19080	19120	19120	19080	1016
581	20240415	103000	624246320	19120	19120	19130	19110	163
582	20240415	102900	621129930	19120	19120	19120	19120	0
583	20240415	102800	621129930	19120	19120	19130	19120	82
584	20240415	102700	619562070	19110	19130	19130	19110	197
585	20240415	102600	615794250	19140	19130	19140	19130	13
586	20240415	102500	615545450	19140	19130	19140	19130	82
587	20240415	102400	613976280	19150	19150	19150	19150	14
588	20240415	102300	613708180	19150	19150	19150	19150	22
589	20240415	102200	613286880	19150	19150	19150	19140	51
590	20240415	102100	612310670	19140	19120	19140	19120	197
591	20240415	102000	608540560	19130	19130	19130	19130	1
592	20240415	101900	608521430	19130	19120	19130	19120	199
593	20240415	101800	604716380	19120	19100	19120	19100	103
594	20240415	101700	602748040	19110	19100	19120	19100	208
595	20240415	101600	598773440	19100	19140	19150	19100	1232
596	20240415	101500	575223790	19150	19140	19150	19140	274
597	20240415	101400	569978700	19130	19140	19140	19130	41
598	20240415	101300	569194100	19140	19140	19140	19140	132
599	20240415	101200	566667620	19150	19160	19220	19150	290
600	20240415	101100	561113270	19160	19170	19250	19160	475
601	20240415	101000	551991940	19170	19170	19170	19170	0
602	20240415	100900	551991940	19170	19190	19290	19170	373
603	20240415	100800	544836810	19200	19200	19200	19200	1
604	20240415	100700	544817610	19190	19200	19200	19190	11
605	20240415	100600	544606510	19200	19200	19200	19190	37
606	20240415	100500	543896420	19200	19200	19200	19200	0
607	20240415	100400	543896420	19200	19190	19200	19190	212
608	20240415	100300	539826040	19190	19180	19190	19170	274
609	20240415	100200	534570730	19170	19170	19170	19170	0
610	20240415	100100	534570730	19170	19170	19170	19170	36
611	20240415	100000	533880610	19170	19190	19190	19170	101
612	20240415	095900	531942440	19190	19170	19190	19170	53
613	20240415	095800	530926370	19180	19170	19180	19160	204
614	20240415	095700	527015760	19170	19180	19180	19170	159
615	20240415	095600	523967460	19190	19190	19190	19190	15
616	20240415	095500	523679610	19200	19200	19200	19160	33
617	20240415	095400	523047250	19170	19170	19170	19170	651
618	20240415	095300	510567580	19170	19220	19220	19150	699
619	20240415	095200	497145500	19230	19240	19240	19230	430
620	20240415	095100	488872460	19240	19240	19240	19240	0
621	20240415	095000	488872460	19240	19240	19240	19240	35
622	20240415	094900	488199060	19250	19310	19310	19250	99
623	20240415	094800	486293250	19250	19260	19310	19250	423
624	20240415	094700	478149480	19260	19320	19320	19260	32
625	20240415	094600	477533100	19320	19330	19330	19280	1006
626	20240415	094500	458130460	19300	19340	19340	19300	31
627	20240415	094400	457531600	19370	19340	19370	19340	14
628	20240415	094300	457260450	19350	19370	19370	19350	280
629	20240415	094200	451837290	19370	19340	19370	19340	601
630	20240415	094100	440204370	19340	19350	19350	19340	14
631	20240415	094000	439933480	19350	19300	19350	19300	2
632	20240415	093900	439894830	19300	19300	19300	19300	58
633	20240415	093800	438775430	19370	19360	19390	19360	401
634	20240415	093700	431006070	19340	19320	19340	19280	803
635	20240415	093600	415497000	19290	19290	19290	19290	63
636	20240415	093500	414281730	19290	19290	19290	19290	195
637	20240415	093400	410520180	19290	19310	19310	19290	38
638	20240415	093300	409786820	19310	19310	19310	19310	34
639	20240415	093200	409130280	19310	19310	19310	19310	100
640	20240415	093100	407199280	19310	19280	19310	19280	178
641	20240415	093000	403765030	19260	19250	19270	19250	84
642	20240415	092900	402146880	19250	19290	19290	19250	200
643	20240415	092800	398291800	19290	19290	19290	19290	83
644	20240415	092700	396690730	19290	19300	19310	19290	169
645	20240415	092600	393429020	19290	19220	19290	19220	305
646	20240415	092500	387557370	19220	19220	19220	19220	118
647	20240415	092400	385289410	19220	19210	19220	19210	26
648	20240415	092300	384789730	19260	19210	19260	19210	80
649	20240415	092200	383252380	19210	19210	19210	19210	162
650	20240415	092100	380140360	19210	19210	19210	19210	0
651	20240415	092000	380140360	19210	19200	19210	19200	222
652	20240415	091900	375877230	19210	19220	19300	19210	222
653	20240415	091800	371604590	19220	19180	19220	19180	681
654	20240415	091700	358537260	19180	19100	19180	19080	1053
655	20240415	091600	338417550	19100	19110	19110	19070	2144
656	20240415	091500	297509140	19100	19110	19110	19080	2043
657	20240415	091400	258516060	19110	19120	19120	19110	411
658	20240415	091300	250661660	19120	19150	19150	19120	262
659	20240415	091200	245645800	19160	19150	19160	19150	68
660	20240415	091100	244343540	19150	19120	19170	19120	294
661	20240415	091000	238714530	19150	19120	19150	19110	495
662	20240415	090900	229247180	19120	19090	19120	19090	509
663	20240415	090800	219525260	19090	19100	19120	19080	368
664	20240415	090700	212501570	19110	19110	19120	19080	1757
665	20240415	090600	178946800	19120	19120	19130	19110	951
666	20240415	090500	160769490	19130	19180	19180	19120	479
667	20240415	090400	151596740	19180	19300	19300	19170	2620
668	20240415	090300	101256840	19260	19340	19340	19260	186
669	20240415	090200	97672420	19360	19260	19380	19260	127
670	20240415	090100	95222740	19380	19500	19500	19190	1480
671	20240415	090000	66622110	19510	19400	19520	19400	3430