KissMeData/182360/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	201200	823767760	15100	15100	15100	15100	1004
3	20240419	201100	823767760	15100	15100	15100	15100	0
4	20240419	201000	823767760	15100	15100	15100	15100	0
5	20240419	200900	823767760	15100	15100	15100	15100	0
6	20240419	200800	823767760	15100	15100	15100	15100	0
7	20240419	200700	823767760	15100	15100	15100	15100	0
8	20240419	200600	823767760	15100	15100	15100	15100	0
9	20240419	200500	823767760	15100	15100	15100	15100	0
10	20240419	200400	823767760	15100	15100	15100	15100	0
11	20240419	200300	823767760	15100	15100	15100	15100	0
12	20240419	200200	823767760	15100	15100	15100	15100	0
13	20240419	200100	823767760	15100	15100	15100	15100	0
14	20240419	200000	823767760	15100	15100	15100	15100	0
15	20240419	195900	823767760	15100	15100	15100	15100	0
16	20240419	195800	823767760	15100	15100	15100	15100	0
17	20240419	195700	823767760	15100	15100	15100	15100	0
18	20240419	195600	823767760	15100	15100	15100	15100	0
19	20240419	195500	823767760	15100	15100	15100	15100	0
20	20240419	195400	823767760	15100	15100	15100	15100	0
21	20240419	195300	823767760	15100	15100	15100	15100	0
22	20240419	195200	823767760	15100	15100	15100	15100	0
23	20240419	195100	823767760	15100	15100	15100	15100	0
24	20240419	195000	823767760	15100	15100	15100	15100	0
25	20240419	194900	823767760	15100	15100	15100	15100	0
26	20240419	194800	823767760	15100	15100	15100	15100	0
27	20240419	194700	823767760	15100	15100	15100	15100	0
28	20240419	194600	823767760	15100	15100	15100	15100	0
29	20240419	194500	823767760	15100	15100	15100	15100	0
30	20240419	194400	823767760	15100	15100	15100	15100	0
31	20240419	194300	823767760	15100	15100	15100	15100	0
32	20240419	194200	823767760	15100	15100	15100	15100	1004
33	20240419	194100	823767760	15100	15100	15100	15100	0
34	20240419	194000	823767760	15100	15100	15100	15100	0
35	20240419	193900	823767760	15100	15100	15100	15100	0
36	20240419	193800	823767760	15100	15100	15100	15100	0
37	20240419	193700	823767760	15100	15100	15100	15100	0
38	20240419	193600	823767760	15100	15100	15100	15100	0
39	20240419	193500	823767760	15100	15100	15100	15100	0
40	20240419	193400	823767760	15100	15100	15100	15100	0
41	20240419	193300	823767760	15100	15100	15100	15100	0
42	20240419	193200	823767760	15100	15100	15100	15100	0
43	20240419	193100	823767760	15100	15100	15100	15100	0
44	20240419	193000	823767760	15100	15100	15100	15100	0
45	20240419	192900	823767760	15100	15100	15100	15100	0
46	20240419	192800	823767760	15100	15100	15100	15100	0
47	20240419	192700	823767760	15100	15100	15100	15100	0
48	20240419	192600	823767760	15100	15100	15100	15100	0
49	20240419	192500	823767760	15100	15100	15100	15100	0
50	20240419	192400	823767760	15100	15100	15100	15100	0
51	20240419	192300	823767760	15100	15100	15100	15100	0
52	20240419	192200	823767760	15100	15100	15100	15100	0
53	20240419	192100	823767760	15100	15100	15100	15100	0
54	20240419	192000	823767760	15100	15100	15100	15100	0
55	20240419	191900	823767760	15100	15100	15100	15100	0
56	20240419	191800	823767760	15100	15100	15100	15100	0
57	20240419	191700	823767760	15100	15100	15100	15100	0
58	20240419	191600	823767760	15100	15100	15100	15100	0
59	20240419	191500	823767760	15100	15100	15100	15100	0
60	20240419	191400	823767760	15100	15100	15100	15100	0
61	20240419	191300	823767760	15100	15100	15100	15100	0
62	20240419	191200	823767760	15100	15100	15100	15100	1004
63	20240419	191100	823767760	15100	15100	15100	15100	0
64	20240419	191000	823767760	15100	15100	15100	15100	0
65	20240419	190900	823767760	15100	15100	15100	15100	0
66	20240419	190800	823767760	15100	15100	15100	15100	0
67	20240419	190700	823767760	15100	15100	15100	15100	0
68	20240419	190600	823767760	15100	15100	15100	15100	0
69	20240419	190500	823767760	15100	15100	15100	15100	0
70	20240419	190400	823767760	15100	15100	15100	15100	0
71	20240419	190300	823767760	15100	15100	15100	15100	0
72	20240419	190200	823767760	15100	15100	15100	15100	0
73	20240419	190100	823767760	15100	15100	15100	15100	0
74	20240419	190000	823767760	15100	15100	15100	15100	0
75	20240419	185900	823767760	15100	15100	15100	15100	0
76	20240419	185800	823767760	15100	15100	15100	15100	0
77	20240419	185700	823767760	15100	15100	15100	15100	0
78	20240419	185600	823767760	15100	15100	15100	15100	0
79	20240419	185500	823767760	15100	15100	15100	15100	0
80	20240419	185400	823767760	15100	15100	15100	15100	0
81	20240419	185300	823767760	15100	15100	15100	15100	0
82	20240419	185200	823767760	15100	15100	15100	15100	0
83	20240419	185100	823767760	15100	15100	15100	15100	0
84	20240419	185000	823767760	15100	15100	15100	15100	0
85	20240419	184900	823767760	15100	15100	15100	15100	0
86	20240419	184800	823767760	15100	15100	15100	15100	0
87	20240419	184700	823767760	15100	15100	15100	15100	0
88	20240419	184600	823767760	15100	15100	15100	15100	0
89	20240419	184500	823767760	15100	15100	15100	15100	0
90	20240419	184400	823767760	15100	15100	15100	15100	0
91	20240419	184300	823767760	15100	15100	15100	15100	0
92	20240419	184200	823767760	15100	15100	15100	15100	1004
93	20240419	184100	823767760	15100	15100	15100	15100	0
94	20240419	184000	823767760	15100	15100	15100	15100	0
95	20240419	183900	823767760	15100	15100	15100	15100	0
96	20240419	183800	823767760	15100	15100	15100	15100	0
97	20240419	183700	823767760	15100	15100	15100	15100	0
98	20240419	183600	823767760	15100	15100	15100	15100	0
99	20240419	183500	823767760	15100	15100	15100	15100	0
100	20240419	183400	823767760	15100	15100	15100	15100	0
101	20240419	183300	823767760	15100	15100	15100	15100	0
102	20240419	183200	823767760	15100	15100	15100	15100	0
103	20240419	183100	823767760	15100	15100	15100	15100	0
104	20240419	183000	823767760	15100	15100	15100	15100	0
105	20240419	182900	823767760	15100	15100	15100	15100	0
106	20240419	182800	823767760	15100	15100	15100	15100	0
107	20240419	182700	823767760	15100	15100	15100	15100	0
108	20240419	182600	823767760	15100	15100	15100	15100	0
109	20240419	182500	823767760	15100	15100	15100	15100	0
110	20240419	182400	823767760	15100	15100	15100	15100	0
111	20240419	182300	823767760	15100	15100	15100	15100	0
112	20240419	182200	823767760	15100	15100	15100	15100	0
113	20240419	182100	823767760	15100	15100	15100	15100	0
114	20240419	182000	823767760	15100	15100	15100	15100	0
115	20240419	181900	823767760	15100	15100	15100	15100	0
116	20240419	181800	823767760	15100	15100	15100	15100	0
117	20240419	181700	823767760	15100	15100	15100	15100	0
118	20240419	181600	823767760	15100	15100	15100	15100	0
119	20240419	181500	823767760	15100	15100	15100	15100	0
120	20240419	181400	823767760	15100	15100	15100	15100	0
121	20240419	181300	823767760	15100	15100	15100	15100	0
122	20240419	181200	823767760	15100	15100	15100	15100	1004
123	20240419	181100	823767760	15100	15100	15100	15100	0
124	20240419	181000	823767760	15100	15100	15100	15100	0
125	20240419	180900	823767760	15100	15100	15100	15100	0
126	20240419	180800	823767760	15100	15100	15100	15100	0
127	20240419	180700	823767760	15100	15100	15100	15100	0
128	20240419	180600	823767760	15100	15100	15100	15100	0
129	20240419	180500	823767760	15100	15100	15100	15100	0
130	20240419	180400	823767760	15100	15100	15100	15100	0
131	20240419	180300	823767760	15100	15100	15100	15100	0
132	20240419	180200	823767760	15100	15100	15100	15100	0
133	20240419	180100	823767760	15100	15100	15100	15100	0
134	20240419	180000	823767760	15100	15100	15100	15100	0
135	20240419	175900	823767760	15100	15100	15100	15100	0
136	20240419	175800	823767760	15100	15100	15100	15100	0
137	20240419	175700	823767760	15100	15100	15100	15100	0
138	20240419	175600	823767760	15100	15100	15100	15100	0
139	20240419	175500	823767760	15100	15100	15100	15100	0
140	20240419	175400	823767760	15100	15100	15100	15100	0
141	20240419	175300	823767760	15100	15100	15100	15100	0
142	20240419	175200	823767760	15100	15100	15100	15100	0
143	20240419	175100	823767760	15100	15100	15100	15100	0
144	20240419	175000	823767760	15100	15100	15100	15100	0
145	20240419	174900	823767760	15100	15100	15100	15100	0
146	20240419	174800	823767760	15100	15100	15100	15100	0
147	20240419	174700	823767760	15100	15100	15100	15100	0
148	20240419	174600	823767760	15100	15100	15100	15100	0
149	20240419	174500	823767760	15100	15100	15100	15100	0
150	20240419	174400	823767760	15100	15100	15100	15100	0
151	20240419	174300	823767760	15100	15100	15100	15100	0
152	20240419	174200	823767760	15100	15100	15100	15100	1004
153	20240419	174100	823767760	15100	15100	15100	15100	0
154	20240419	174000	823767760	15100	15100	15100	15100	0
155	20240419	173900	823767760	15100	15100	15100	15100	0
156	20240419	173800	823767760	15100	15100	15100	15100	0
157	20240419	173700	823767760	15100	15100	15100	15100	0
158	20240419	173600	823767760	15100	15100	15100	15100	0
159	20240419	173500	823767760	15100	15100	15100	15100	0
160	20240419	173400	823767760	15100	15100	15100	15100	0
161	20240419	173300	823767760	15100	15100	15100	15100	0
162	20240419	173200	823767760	15100	15100	15100	15100	0
163	20240419	173100	823767760	15100	15100	15100	15100	0
164	20240419	173000	823767760	15100	15100	15100	15100	0
165	20240419	172900	823767760	15100	15100	15100	15100	0
166	20240419	172800	823767760	15100	15100	15100	15100	0
167	20240419	172700	823767760	15100	15100	15100	15100	0
168	20240419	172600	823767760	15100	15100	15100	15100	0
169	20240419	172500	823767760	15100	15100	15100	15100	0
170	20240419	172400	823767760	15100	15100	15100	15100	0
171	20240419	172300	823767760	15100	15100	15100	15100	0
172	20240419	172200	823767760	15100	15100	15100	15100	0
173	20240419	172100	823767760	15100	15100	15100	15100	0
174	20240419	172000	823767760	15100	15100	15100	15100	0
175	20240419	171900	823767760	15100	15100	15100	15100	0
176	20240419	171800	823767760	15100	15100	15100	15100	0
177	20240419	171700	823767760	15100	15100	15100	15100	0
178	20240419	171600	823767760	15100	15100	15100	15100	0
179	20240419	171500	823767760	15100	15100	15100	15100	0
180	20240419	171400	823767760	15100	15100	15100	15100	0
181	20240419	171300	823767760	15100	15100	15100	15100	0
182	20240419	171200	823767760	15100	15100	15100	15100	1004
183	20240419	171100	823767760	15100	15100	15100	15100	0
184	20240419	171000	823767760	15100	15100	15100	15100	0
185	20240419	170900	823767760	15100	15100	15100	15100	0
186	20240419	170800	823767760	15100	15100	15100	15100	0
187	20240419	170700	823767760	15100	15100	15100	15100	0
188	20240419	170600	823767760	15100	15100	15100	15100	0
189	20240419	170500	823767760	15100	15100	15100	15100	0
190	20240419	170400	823767760	15100	15100	15100	15100	0
191	20240419	170300	823767760	15100	15100	15100	15100	0
192	20240419	170200	823767760	15100	15100	15100	15100	0
193	20240419	170100	823767760	15100	15100	15100	15100	0
194	20240419	170000	823767760	15100	15100	15100	15100	0
195	20240419	165900	823767760	15100	15100	15100	15100	0
196	20240419	165800	823767760	15100	15100	15100	15100	0
197	20240419	165700	823767760	15100	15100	15100	15100	0
198	20240419	165600	823767760	15100	15100	15100	15100	0
199	20240419	165500	823767760	15100	15100	15100	15100	0
200	20240419	165400	823767760	15100	15100	15100	15100	0
201	20240419	165300	823767760	15100	15100	15100	15100	0
202	20240419	165200	823767760	15100	15100	15100	15100	0
203	20240419	165100	823767760	15100	15100	15100	15100	0
204	20240419	165000	823767760	15100	15100	15100	15100	0
205	20240419	164900	823767760	15100	15100	15100	15100	0
206	20240419	164800	823767760	15100	15100	15100	15100	0
207	20240419	164700	823767760	15100	15100	15100	15100	0
208	20240419	164600	823767760	15100	15100	15100	15100	0
209	20240419	164500	823767760	15100	15100	15100	15100	0
210	20240419	164400	823767760	15100	15100	15100	15100	0
211	20240419	164300	823767760	15100	15100	15100	15100	0
212	20240419	164200	823767760	15100	15100	15100	15100	1004
213	20240419	164100	823767760	15100	15100	15100	15100	0
214	20240419	164000	823767760	15100	15100	15100	15100	0
215	20240419	163900	823767760	15100	15100	15100	15100	0
216	20240419	163800	823767760	15100	15100	15100	15100	0
217	20240419	163700	823767760	15100	15100	15100	15100	0
218	20240419	163600	823767760	15100	15100	15100	15100	0
219	20240419	163500	823767760	15100	15100	15100	15100	0
220	20240419	163400	823767760	15100	15100	15100	15100	0
221	20240419	163300	823767760	15100	15100	15100	15100	0
222	20240419	163200	823767760	15100	15100	15100	15100	0
223	20240419	163100	823767760	15100	15100	15100	15100	0
224	20240419	163000	823767760	15100	15100	15100	15100	0
225	20240419	162900	823767760	15100	15100	15100	15100	0
226	20240419	162800	823767760	15100	15100	15100	15100	0
227	20240419	162700	823767760	15100	15100	15100	15100	0
228	20240419	162600	823767760	15100	15100	15100	15100	0
229	20240419	162500	823767760	15100	15100	15100	15100	0
230	20240419	162400	823767760	15100	15100	15100	15100	0
231	20240419	162300	823767760	15100	15100	15100	15100	0
232	20240419	162200	823767760	15100	15100	15100	15100	0
233	20240419	162100	823767760	15100	15100	15100	15100	0
234	20240419	162000	823767760	15100	15100	15100	15100	0
235	20240419	161900	823767760	15100	15100	15100	15100	0
236	20240419	161800	823767760	15100	15100	15100	15100	0
237	20240419	161700	823767760	15100	15100	15100	15100	0
238	20240419	161600	823767760	15100	15100	15100	15100	0
239	20240419	161500	823767760	15100	15100	15100	15100	0
240	20240419	161400	823767760	15100	15100	15100	15100	0
241	20240419	161300	823767760	15100	15100	15100	15100	0
242	20240419	161200	823767760	15100	15100	15100	15100	1004
243	20240419	161100	823767760	15100	15100	15100	15100	0
244	20240419	161000	823767760	15100	15100	15100	15100	0
245	20240419	160900	823767760	15100	15100	15100	15100	0
246	20240419	160800	823767760	15100	15100	15100	15100	0
247	20240419	160700	823767760	15100	15100	15100	15100	0
248	20240419	160600	823767760	15100	15100	15100	15100	0
249	20240419	160500	823767760	15100	15100	15100	15100	0
250	20240419	160400	823767760	15100	15100	15100	15100	0
251	20240419	160300	823767760	15100	15100	15100	15100	0
252	20240419	160200	823767760	15100	15100	15100	15100	0
253	20240419	160100	823767760	15100	15100	15100	15100	0
254	20240419	160000	823767760	15100	15100	15100	15100	0
255	20240419	155900	823767760	15100	15100	15100	15100	0
256	20240419	155800	823767760	15100	15100	15100	15100	0
257	20240419	155700	823767760	15100	15100	15100	15100	0
258	20240419	155600	823767760	15100	15100	15100	15100	0
259	20240419	155500	823767760	15100	15100	15100	15100	0
260	20240419	155400	823767760	15100	15100	15100	15100	0
261	20240419	155300	823767760	15100	15100	15100	15100	0
262	20240419	155200	823767760	15100	15100	15100	15100	0
263	20240419	155100	823767760	15100	15100	15100	15100	0
264	20240419	155000	823767760	15100	15100	15100	15100	0
265	20240419	154900	823767760	15100	15100	15100	15100	0
266	20240419	154800	823767760	15100	15100	15100	15100	0
267	20240419	154700	823767760	15100	15100	15100	15100	0
268	20240419	154600	823767760	15100	15100	15100	15100	0
269	20240419	154500	823767760	15100	15100	15100	15100	0
270	20240419	154400	823767760	15100	15100	15100	15100	0
271	20240419	154300	823767760	15100	15100	15100	15100	0
272	20240419	154200	823767760	15100	15100	15100	15100	1004
273	20240419	154100	823767760	15100	15100	15100	15100	0
274	20240419	154000	823767760	15100	15100	15100	15100	0
275	20240419	153900	823767760	15100	15100	15100	15100	0
276	20240419	153800	823767760	15100	15100	15100	15100	0
277	20240419	153700	823767760	15100	15100	15100	15100	0
278	20240419	153600	823767760	15100	15100	15100	15100	0
279	20240419	153500	823767760	15100	15100	15100	15100	0
280	20240419	153400	823767760	15100	15100	15100	15100	0
281	20240419	153300	823767760	15100	15100	15100	15100	0
282	20240419	153200	823767760	15100	15100	15100	15100	0
283	20240419	153100	823767760	15100	15100	15100	15100	0
284	20240419	153000	823767760	15100	15100	15100	15100	1004
285	20240419	152900	808607360	15190	15190	15190	15190	0
286	20240419	152800	808607360	15190	15190	15190	15190	0
287	20240419	152700	808607360	15190	15190	15190	15190	0
288	20240419	152600	808607360	15190	15190	15190	15190	0
289	20240419	152500	808607360	15190	15190	15190	15190	0
290	20240419	152400	808607360	15190	15190	15190	15190	0
291	20240419	152300	808607360	15190	15190	15190	15190	0
292	20240419	152200	808607360	15190	15190	15190	15190	0
293	20240419	152100	808607360	15190	15190	15190	15190	0
294	20240419	152000	808607360	15190	15190	15190	15190	0
295	20240419	151900	808607360	15190	15190	15190	15180	139
296	20240419	151800	806496110	15220	15220	15220	15220	29
297	20240419	151700	806054730	15220	15220	15230	15220	56
298	20240419	151600	805202240	15230	15200	15230	15200	109
299	20240419	151500	803544960	15230	15230	15230	15230	4
300	20240419	151400	803484040	15230	15200	15230	15200	35
301	20240419	151300	802951350	15200	15210	15230	15200	54
302	20240419	151200	802129600	15210	15170	15210	15170	27
303	20240419	151100	801719250	15180	15210	15210	15180	46
304	20240419	151000	801019740	15210	15200	15210	15190	112
305	20240419	150900	799316570	15200	15210	15210	15200	10
306	20240419	150800	799164550	15210	15210	15210	15210	39
307	20240419	150700	798571360	15210	15110	15210	15110	393
308	20240419	150600	792632630	15110	15120	15210	15110	583
309	20240419	150500	783820780	15220	15240	15240	15220	30
310	20240419	150400	783363720	15240	15130	15240	15110	305
311	20240419	150300	778749800	15130	15260	15270	15130	770
312	20240419	150200	767083690	15260	15260	15260	15260	86
313	20240419	150100	765771330	15260	15270	15270	15250	17
314	20240419	150000	765511910	15270	15270	15270	15270	28
315	20240419	145900	765084350	15260	15270	15270	15260	14
316	20240419	145800	764870580	15270	15260	15270	15260	43
317	20240419	145700	764214290	15260	15270	15270	15260	112
318	20240419	145600	762504410	15270	15270	15270	15270	11
319	20240419	145500	762336440	15280	15280	15280	15280	43
320	20240419	145400	761679400	15280	15280	15280	15280	94
321	20240419	145300	760243080	15290	15290	15290	15290	0
322	20240419	145200	760243080	15290	15290	15290	15290	0
323	20240419	145100	760243080	15290	15280	15290	15280	3
324	20240419	145000	760197220	15300	15280	15300	15280	64
325	20240419	144900	759219260	15300	15300	15300	15300	4
326	20240419	144800	759158060	15280	15280	15280	15280	5
327	20240419	144700	759081660	15300	15280	15320	15280	24
328	20240419	144600	758714850	15280	15290	15320	15280	133
329	20240419	144500	756682390	15330	15330	15330	15330	6
330	20240419	144400	756590410	15350	15350	15350	15350	0
331	20240419	144300	756590410	15350	15350	15350	15350	6
332	20240419	144200	756498310	15350	15300	15350	15300	585
333	20240419	144100	747535820	15300	15260	15300	15260	80
334	20240419	144000	746314660	15280	15300	15300	15280	256
335	20240419	143900	742402110	15310	15310	15310	15310	0
336	20240419	143800	742402110	15310	15310	15310	15310	0
337	20240419	143700	742402110	15310	15340	15350	15310	66
338	20240419	143600	741390580	15350	15360	15360	15350	6
339	20240419	143500	741298460	15360	15320	15370	15320	6
340	20240419	143400	741206350	15370	15350	15380	15350	441
341	20240419	143300	734431370	15350	15300	15350	15300	2318
342	20240419	143200	698940480	15300	15300	15300	15300	314
343	20240419	143100	694136280	15300	15300	15320	15300	646
344	20240419	143000	684248480	15250	15250	15300	15250	2770
345	20240419	142900	641953920	15250	15240	15250	15240	343
346	20240419	142800	636724400	15240	15240	15240	15240	24
347	20240419	142700	636358640	15250	15250	15250	15210	51
348	20240419	142600	635581760	15250	15250	15250	15250	30
349	20240419	142500	635124260	15250	15240	15250	15240	353
350	20240419	142400	629742510	15240	15240	15240	15240	81
351	20240419	142300	628508070	15240	15240	15240	15240	19
352	20240419	142200	628218510	15240	15250	15250	15240	42
353	20240419	142100	627578330	15250	15250	15250	15250	9
354	20240419	142000	627441080	15250	15250	15250	15250	55
355	20240419	141900	626602330	15250	15250	15250	15250	36
356	20240419	141800	626053330	15250	15260	15260	15250	35
357	20240419	141700	625519550	15270	15240	15270	15200	144
358	20240419	141600	623324230	15240	15240	15240	15230	41
359	20240419	141500	622699450	15240	15260	15260	15240	28
360	20240419	141400	622272310	15270	15270	15270	15260	13
361	20240419	141300	622073850	15270	15270	15270	15270	31
362	20240419	141200	621600480	15270	15270	15280	15270	173
363	20240419	141100	618958130	15280	15290	15290	15280	158
364	20240419	141000	616543360	15290	15280	15290	15280	383
365	20240419	140900	610690590	15280	15290	15290	15230	228
366	20240419	140800	607205180	15290	15180	15290	15170	1006
367	20240419	140700	591850920	15140	15140	15230	15140	2428
368	20240419	140600	555055110	15140	15140	15140	15130	203
369	20240419	140500	551981700	15140	15140	15140	15140	26
370	20240419	140400	551588060	15140	15130	15140	15120	58
371	20240419	140300	550710540	15120	15140	15140	15120	41
372	20240419	140200	550089910	15140	15140	15140	15140	11
373	20240419	140100	549923370	15140	15120	15140	15120	491
374	20240419	140000	542496580	15120	15120	15120	15120	265
375	20240419	135900	538489780	15120	15120	15120	15120	160
376	20240419	135800	536070580	15120	15120	15120	15120	244
377	20240419	135700	532381300	15120	15120	15120	15120	71
378	20240419	135600	531307780	15120	15110	15120	15110	42
379	20240419	135500	530672790	15110	15100	15110	15100	14
380	20240419	135400	530461260	15110	15110	15110	15110	37
381	20240419	135300	529902190	15110	15110	15110	15110	163
382	20240419	135200	527439260	15110	15110	15110	15110	7
383	20240419	135100	527333490	15110	15110	15110	15110	19
384	20240419	135000	527046400	15110	15100	15110	15100	102
385	20240419	134900	525505780	15100	15100	15100	15100	14
386	20240419	134800	525294380	15100	15100	15100	15100	18
387	20240419	134700	525022580	15100	15100	15100	15100	34
388	20240419	134600	524509180	15100	15100	15100	15100	17
389	20240419	134500	524252480	15100	15100	15100	15100	17
390	20240419	134400	523995780	15100	15100	15100	15100	193
391	20240419	134300	521081480	15100	15100	15100	15100	42
392	20240419	134200	520447280	15100	15100	15100	15100	15
393	20240419	134100	520220780	15100	15100	15100	15100	11
394	20240419	134000	520054680	15100	15100	15100	15100	52
395	20240419	133900	519269480	15100	15100	15100	15100	40
396	20240419	133800	518665480	15100	15100	15100	15100	10
397	20240419	133700	518514480	15100	15100	15100	15100	45
398	20240419	133600	517834980	15100	15090	15100	15090	11
399	20240419	133500	517668980	15100	15100	15100	15100	10
400	20240419	133400	517517980	15100	15100	15100	15100	47
401	20240419	133300	516808280	15100	15100	15100	15100	71
402	20240419	133200	515736180	15100	15100	15100	15100	16
403	20240419	133100	515494580	15100	15100	15100	15100	15
404	20240419	133000	515268080	15100	15100	15100	15100	122
405	20240419	132900	513425880	15100	15100	15100	15100	21
406	20240419	132800	513108780	15100	15100	15100	15100	8
407	20240419	132700	512987980	15100	15090	15100	15090	75
408	20240419	132600	511855870	15090	15080	15100	15080	28
409	20240419	132500	511433360	15080	15090	15090	15080	89
410	20240419	132400	510090390	15090	15090	15090	15090	53
411	20240419	132300	509290620	15090	15090	15090	15090	13
412	20240419	132200	509094450	15090	15090	15090	15090	12
413	20240419	132100	508913370	15090	15090	15090	15090	42
414	20240419	132000	508279590	15090	15090	15090	15090	2
415	20240419	131900	508249410	15090	15060	15090	15060	1176
416	20240419	131800	490536030	15060	15060	15060	15060	23
417	20240419	131700	490189650	15060	15060	15060	15060	40
418	20240419	131600	489587250	15060	15060	15060	15060	18
419	20240419	131500	489316170	15060	15060	15060	15060	8
420	20240419	131400	489195690	15060	15060	15060	15060	39
421	20240419	131300	488608350	15060	15060	15060	15060	23
422	20240419	131200	488261970	15060	15060	15060	15060	99
423	20240419	131100	486771030	15060	15060	15060	15060	66
424	20240419	131000	485777070	15060	15060	15060	15060	19
425	20240419	130900	485490930	15060	15070	15070	15060	7
426	20240419	130800	485385500	15070	15070	15070	15070	46
427	20240419	130700	484692280	15070	15080	15080	15070	16
428	20240419	130600	484451150	15080	15080	15080	15080	31
429	20240419	130500	483983670	15090	15090	15090	15090	32
430	20240419	130400	483500790	15090	15090	15090	15090	54
431	20240419	130300	482685930	15090	15090	15090	15090	82
432	20240419	130200	481448550	15090	15080	15090	15080	19
433	20240419	130100	481162020	15080	15090	15090	15080	46
434	20240419	130000	480468000	15090	15100	15100	15090	15
435	20240419	125900	480241640	15100	15090	15100	15090	7
436	20240419	125800	480136000	15090	15100	15100	15090	158
437	20240419	125700	477751770	15090	15100	15100	15090	22
438	20240419	125600	477419600	15100	15100	15100	15100	30
439	20240419	125500	476966600	15090	15100	15100	15090	48
440	20240419	125400	476241850	15100	15100	15100	15100	16
441	20240419	125300	476000250	15100	15100	15100	15100	11
442	20240419	125200	475834150	15100	15100	15100	15100	14
443	20240419	125100	475622750	15100	15090	15100	15090	38
444	20240419	125000	475049210	15090	15090	15090	15080	13
445	20240419	124900	474853050	15090	15090	15090	15090	21
446	20240419	124800	474536160	15090	15090	15090	15090	36
447	20240419	124700	473992920	15090	15090	15100	15090	18
448	20240419	124600	473721230	15090	15090	15090	15090	16
449	20240419	124500	473479790	15090	15090	15090	15090	48
450	20240419	124400	472755470	15090	15090	15090	15090	7
451	20240419	124300	472649840	15090	15090	15090	15090	11
452	20240419	124200	472483850	15090	15080	15090	15080	42
453	20240419	124100	471850340	15080	15070	15080	15070	13
454	20240419	124000	471654380	15070	15070	15070	15070	3
455	20240419	123900	471609170	15070	15070	15070	15070	22
456	20240419	123800	471277630	15070	15080	15080	15070	45
457	20240419	123700	470599130	15080	15080	15080	15080	13
458	20240419	123600	470403090	15080	15070	15080	15070	27
459	20240419	123500	469995940	15070	15070	15070	15070	57
460	20240419	123400	469136950	15070	15070	15070	15070	17
461	20240419	123300	468880760	15070	15070	15070	15070	20
462	20240419	123200	468579360	15070	15070	15070	15070	32
463	20240419	123100	468097120	15070	15060	15070	15060	9
464	20240419	123000	467961570	15060	15070	15070	15060	97
465	20240419	122900	466500650	15070	15050	15070	15050	360
466	20240419	122800	461081670	15050	15040	15050	15040	214
467	20240419	122700	457861870	15040	15030	15040	15030	251
468	20240419	122600	454088880	15030	15030	15030	15030	18
469	20240419	122500	453818340	15030	15030	15030	15030	46
470	20240419	122400	453126960	15030	15030	15030	15030	1
471	20240419	122300	453111930	15030	15030	15030	15030	20
472	20240419	122200	452811330	15030	15030	15040	15030	42
473	20240419	122100	452180030	15030	15030	15030	15030	9
474	20240419	122000	452044760	15030	15030	15030	15030	25
475	20240419	121900	451669010	15030	15030	15030	15030	62
476	20240419	121800	450737150	15030	15020	15030	15020	11
477	20240419	121700	450571920	15020	15020	15020	15020	48
478	20240419	121600	449850960	15020	15020	15020	15020	38
479	20240419	121500	449280200	15020	15020	15020	15000	31
480	20240419	121400	448815000	15020	15020	15020	15020	13
481	20240419	121300	448619740	15020	15010	15020	15010	211
482	20240419	121200	445452200	15010	15010	15010	15010	40
483	20240419	121100	444851800	15010	15010	15010	15010	33
484	20240419	121000	444356470	15010	15010	15010	15010	22
485	20240419	120900	444026250	15010	15010	15010	15010	34
486	20240419	120800	443515910	15010	15000	15010	15000	51
487	20240419	120700	442750820	15010	15000	15010	14990	238
488	20240419	120600	439181870	15000	15000	15000	15000	47
489	20240419	120500	438476870	15000	14990	15000	14990	26
490	20240419	120400	438086880	14990	15020	15020	14990	9
491	20240419	120300	437951820	15020	14980	15020	14980	31
492	20240419	120200	437487360	14980	14980	14980	14980	46
493	20240419	120100	436798280	14980	14880	14980	14880	1414
494	20240419	120000	415727990	14880	14880	14880	14880	45
495	20240419	115900	415058390	14880	14870	14880	14870	24
496	20240419	115800	414701460	14870	14870	14870	14870	9
497	20240419	115700	414567630	14870	14880	14880	14870	37
498	20240419	115600	414017380	14840	14850	14880	14830	22
499	20240419	115500	413690780	14880	14870	14880	14830	62
500	20240419	115400	412769980	14880	14880	14880	14880	43
501	20240419	115300	412130140	14880	14880	14880	14880	27
502	20240419	115200	411728380	14880	14870	14880	14870	29
503	20240419	115100	411297080	14870	14870	14870	14870	13
504	20240419	115000	411103770	14870	14880	14880	14870	54
505	20240419	114900	410300400	14880	14880	14880	14880	8
506	20240419	114800	410181360	14870	14880	14880	14870	8
507	20240419	114700	410062340	14870	14870	14870	14830	72
508	20240419	114600	408993300	14870	14870	14870	14870	12
509	20240419	114500	408814860	14870	14880	14880	14870	10
510	20240419	114400	408666100	14880	14880	14880	14880	104
511	20240419	114300	407118580	14880	14880	14880	14870	26
512	20240419	114200	406731710	14870	14880	14880	14870	144
513	20240419	114100	404589310	14880	14880	14880	14880	69
514	20240419	114000	403562590	14880	14880	14880	14880	35
515	20240419	113900	403041790	14880	14880	14880	14880	14
516	20240419	113800	402833470	14880	14880	14880	14880	77
517	20240419	113700	401687710	14880	14880	14880	14880	160
518	20240419	113600	399306910	14880	14880	14880	14880	16
519	20240419	113500	399068830	14880	14880	14880	14850	113
520	20240419	113400	397389540	14870	14870	14870	14870	63
521	20240419	113300	396452730	14870	14870	14870	14870	29
522	20240419	113200	396021500	14870	14880	14880	14870	13
523	20240419	113100	395828140	14880	14870	14880	14870	14
524	20240419	113000	395619900	14870	14870	14870	14870	34
525	20240419	112900	395114320	14870	14870	14870	14870	9
526	20240419	112800	394980490	14870	14860	14880	14860	136
527	20240419	112700	392958660	14860	14860	14860	14850	89
528	20240419	112600	391636130	14860	14880	14880	14860	660
529	20240419	112500	381828430	14870	14810	14870	14810	1823
530	20240419	112400	354783210	14810	14810	14810	14790	280
531	20240419	112300	350639770	14810	14820	14820	14810	48
532	20240419	112200	349928520	14820	14820	14820	14820	313
533	20240419	112100	345289860	14790	14860	14860	14790	2998
534	20240419	112000	300890660	14860	14870	14870	14860	39
535	20240419	111900	300310860	14860	14910	14910	14860	313
536	20240419	111800	295653100	14910	14900	14910	14900	15
537	20240419	111700	295429470	14900	14900	14900	14900	159
538	20240419	111600	293060370	14900	14930	14940	14900	996
539	20240419	111500	278209880	14940	14940	14980	14930	526
540	20240419	111400	270356390	14940	14980	14980	14940	369
541	20240419	111300	264838840	14980	14980	14980	14980	5
542	20240419	111200	264763940	14980	14980	14980	14980	27
543	20240419	111100	264359480	14980	14980	14980	14980	26
544	20240419	111000	263970000	14980	14980	14980	14940	398
545	20240419	110900	258018530	14970	14970	14970	14970	75
546	20240419	110800	256895780	14960	14990	14990	14960	322
547	20240419	110700	252072510	14980	15010	15010	14980	104
548	20240419	110600	250514000	15010	15010	15010	15010	8
549	20240419	110500	250393920	14990	15020	15020	14990	43
550	20240419	110400	249748550	15020	15020	15020	15020	21
551	20240419	110300	249433130	15100	15020	15100	15020	6
552	20240419	110200	249342930	14980	14980	15000	14980	116
553	20240419	110100	247604030	14980	14980	14980	14980	45
554	20240419	110000	246929930	14980	15000	15000	14980	218
555	20240419	105900	243662260	15000	15000	15000	15000	158
556	20240419	105800	241292260	15000	15040	15050	15000	1572
557	20240419	105700	217689710	15020	15080	15080	15020	694
558	20240419	105600	207260470	15100	15070	15100	15070	23
559	20240419	105500	206913690	15080	15080	15100	15080	36
560	20240419	105400	206370540	15080	15080	15080	15080	2
561	20240419	105300	206340380	15100	15100	15110	15100	25
562	20240419	105200	205962720	15110	15110	15110	15110	39
563	20240419	105100	205373430	15110	15110	15110	15100	40
564	20240419	105000	204769150	15110	15080	15110	15080	51
565	20240419	104900	203999590	15080	15070	15080	15070	33
566	20240419	104800	203501980	15070	15070	15080	15040	311
567	20240419	104700	198820680	15070	15080	15080	15070	37
568	20240419	104600	198262950	15070	15080	15120	15070	63
569	20240419	104500	197312050	15070	15040	15080	15040	453
570	20240419	104400	190497520	15060	15110	15120	15060	1038
571	20240419	104300	174855630	15120	15110	15120	15100	18
572	20240419	104200	174583660	15110	15120	15120	15110	34
573	20240419	104100	174069680	15120	15120	15120	15120	1
574	20240419	104000	174054560	15110	15100	15110	15070	53
575	20240419	103900	173255060	15100	15120	15130	15100	43
576	20240419	103800	172605100	15120	15130	15130	15120	110
577	20240419	103700	170941870	15130	15130	15130	15130	17
578	20240419	103600	170684660	15130	15130	15130	15130	13
579	20240419	103500	170487970	15130	15110	15130	15100	54
580	20240419	103400	169671420	15110	15140	15160	15100	180
581	20240419	103300	166952250	15140	15120	15140	15110	36
582	20240419	103200	166407760	15110	15110	15110	15100	38
583	20240419	103100	165833780	15100	15130	15160	15100	117
584	20240419	103000	164065810	15170	15130	15180	15100	340
585	20240419	102900	158928710	15130	15170	15190	15130	556
586	20240419	102800	150511480	15160	15190	15190	15160	4
587	20240419	102700	150450770	15200	15200	15200	15180	24
588	20240419	102600	150086080	15190	15190	15200	15170	47
589	20240419	102500	149372250	15190	15210	15210	15170	28
590	20240419	102400	148946990	15220	15210	15220	15210	21
591	20240419	102300	148627460	15200	15200	15230	15200	37
592	20240419	102200	148064970	15200	15230	15230	15200	12
593	20240419	102100	147882350	15240	15240	15250	15220	45
594	20240419	102000	147196510	15240	15250	15250	15240	9
595	20240419	101900	147059290	15220	15250	15250	15220	47
596	20240419	101800	146343210	15240	15230	15240	15210	22
597	20240419	101700	146008140	15210	15250	15250	15210	43
598	20240419	101600	145352870	15230	15250	15250	15190	12
599	20240419	101500	145169950	15250	15260	15260	15200	543
600	20240419	101400	136909020	15250	15250	15250	15250	38
601	20240419	101300	136329520	15250	15250	15260	15250	126
602	20240419	101200	134407740	15250	15260	15260	15240	115
603	20240419	101100	132654930	15250	15200	15250	15200	509
604	20240419	101000	124904150	15200	15190	15200	15190	108
605	20240419	100900	123262830	15190	15190	15200	15190	16
606	20240419	100800	123019780	15200	15190	15200	15190	50
607	20240419	100700	122260260	15180	15170	15180	15170	95
608	20240419	100600	120818930	15170	15170	15170	15170	23
609	20240419	100500	120470020	15170	15170	15190	15170	26
610	20240419	100400	120075360	15160	15170	15170	15160	31
611	20240419	100300	119605370	15190	15200	15200	15190	201
612	20240419	100200	116551000	15180	15170	15200	15170	237
613	20240419	100100	112952110	15170	15140	15170	15140	615
614	20240419	100000	103628680	15150	15150	15150	15030	324
615	20240419	095900	98725790	15140	15140	15140	15020	149
616	20240419	095800	96480160	15140	15140	15140	15140	3
617	20240419	095700	96434740	15140	15130	15140	15130	52
618	20240419	095600	95647550	15130	15130	15130	15130	1
619	20240419	095500	95632420	15130	15130	15130	15130	2
620	20240419	095400	95602160	15130	15130	15130	15130	3
621	20240419	095300	95556770	15120	15120	15120	15120	223
622	20240419	095200	92185010	15120	15110	15120	15110	117
623	20240419	095100	90417040	15120	15120	15120	15080	18
624	20240419	095000	90144930	15120	15120	15120	15120	0
625	20240419	094900	90144930	15120	15120	15120	15120	0
626	20240419	094800	90144930	15120	15120	15120	15120	0
627	20240419	094700	90144930	15120	15120	15120	15120	11
628	20240419	094600	89978610	15120	15120	15120	15110	25
629	20240419	094500	89600630	15120	15120	15120	15120	6
630	20240419	094400	89509910	15120	15100	15120	15100	55
631	20240419	094300	88679220	15090	15090	15090	15090	1
632	20240419	094200	88664130	15030	15030	15030	15030	0
633	20240419	094100	88664130	15030	15030	15030	15030	98
634	20240419	094000	87191190	15030	15030	15030	15030	1
635	20240419	093900	87176160	15120	15120	15120	15120	6
636	20240419	093800	87085440	15050	15050	15050	15050	1
637	20240419	093700	87070390	15150	15150	15150	15150	0
638	20240419	093600	87070390	15150	15150	15150	15150	0
639	20240419	093500	87070390	15150	15150	15150	15150	0
640	20240419	093400	87070390	15150	15150	15150	15150	0
641	20240419	093300	87070390	15150	15150	15150	15150	0
642	20240419	093200	87070390	15150	15150	15150	15150	0
643	20240419	093100	87070390	15150	15130	15150	15130	50
644	20240419	093000	86312990	15160	15160	15160	15160	50
645	20240419	092900	85554990	15170	15030	15170	15030	59
646	20240419	092800	84664580	15030	15010	15030	15010	253
647	20240419	092700	80863530	15010	15010	15010	15010	1
648	20240419	092600	80848520	15010	15010	15010	15010	5
649	20240419	092500	80773470	15010	15000	15010	15000	11
650	20240419	092400	80608370	15000	15000	15000	15000	0
651	20240419	092300	80608370	15000	15010	15010	15000	96
652	20240419	092200	79167710	15010	15010	15010	15010	0
653	20240419	092100	79167710	15010	14930	15010	14930	1431
654	20240419	092000	57796620	14920	14920	14920	14920	5
655	20240419	091900	57722020	14920	14920	14920	14920	0
656	20240419	091800	57722020	14920	14920	14920	14920	1
657	20240419	091700	57707100	14900	14900	14900	14900	0
658	20240419	091600	57707100	14900	14900	14900	14900	41
659	20240419	091500	57096200	14910	14930	14930	14910	22
660	20240419	091400	56768160	14940	14940	14940	14940	1778
661	20240419	091300	30204840	14960	14960	14960	14960	4
662	20240419	091200	30145000	14960	14960	14960	14960	1
663	20240419	091100	30130040	14960	14950	14960	14940	230
664	20240419	091000	26692890	14950	14950	14950	14950	253
665	20240419	090900	22910540	14950	14970	14970	14950	318
666	20240419	090800	18154360	14970	15000	15010	14970	60
667	20240419	090700	17255630	15010	15010	15010	15010	0
668	20240419	090600	17255630	15010	15010	15010	15010	1
669	20240419	090500	17240620	15010	15010	15010	15010	12
670	20240419	090400	17060500	14950	14950	14950	14950	0
671	20240419	090300	17060500	14950	15010	15010	14950	364
672	20240419	090200	11606500	15030	15030	15030	15020	246
673	20240419	090100	7911530	15030	15030	15030	15030	2
674	20240419	090000	7881470	15030	15130	15130	15030	459