KissMeData/003120/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	183700	620166040	18810	18810	18810	18810	123
3	20240419	183600	620166040	18810	18810	18810	18810	0
4	20240419	183500	620166040	18810	18810	18810	18810	0
5	20240419	183400	620166040	18810	18810	18810	18810	0
6	20240419	183300	620166040	18810	18810	18810	18810	0
7	20240419	183200	620166040	18810	18810	18810	18810	0
8	20240419	183100	620166040	18810	18810	18810	18810	0
9	20240419	183000	620166040	18810	18810	18810	18810	0
10	20240419	182900	620166040	18810	18810	18810	18810	0
11	20240419	182800	620166040	18810	18810	18810	18810	0
12	20240419	182700	620166040	18810	18810	18810	18810	0
13	20240419	182600	620166040	18810	18810	18810	18810	0
14	20240419	182500	620166040	18810	18810	18810	18810	0
15	20240419	182400	620166040	18810	18810	18810	18810	0
16	20240419	182300	620166040	18810	18810	18810	18810	0
17	20240419	182200	620166040	18810	18810	18810	18810	0
18	20240419	182100	620166040	18810	18810	18810	18810	0
19	20240419	182000	620166040	18810	18810	18810	18810	0
20	20240419	181900	620166040	18810	18810	18810	18810	0
21	20240419	181800	620166040	18810	18810	18810	18810	0
22	20240419	181700	620166040	18810	18810	18810	18810	0
23	20240419	181600	620166040	18810	18810	18810	18810	0
24	20240419	181500	620166040	18810	18810	18810	18810	0
25	20240419	181400	620166040	18810	18810	18810	18810	0
26	20240419	181300	620166040	18810	18810	18810	18810	0
27	20240419	181200	620166040	18810	18810	18810	18810	0
28	20240419	181100	620166040	18810	18810	18810	18810	0
29	20240419	181000	620166040	18810	18810	18810	18810	0
30	20240419	180900	620166040	18810	18810	18810	18810	0
31	20240419	180800	620166040	18810	18810	18810	18810	0
32	20240419	180700	620166040	18810	18810	18810	18810	123
33	20240419	180600	620166040	18810	18810	18810	18810	0
34	20240419	180500	620166040	18810	18810	18810	18810	0
35	20240419	180400	620166040	18810	18810	18810	18810	0
36	20240419	180300	620166040	18810	18810	18810	18810	0
37	20240419	180200	620166040	18810	18810	18810	18810	0
38	20240419	180100	620166040	18810	18810	18810	18810	0
39	20240419	180000	620166040	18810	18810	18810	18810	0
40	20240419	175900	620166040	18810	18810	18810	18810	0
41	20240419	175800	620166040	18810	18810	18810	18810	0
42	20240419	175700	620166040	18810	18810	18810	18810	0
43	20240419	175600	620166040	18810	18810	18810	18810	0
44	20240419	175500	620166040	18810	18810	18810	18810	0
45	20240419	175400	620166040	18810	18810	18810	18810	0
46	20240419	175300	620166040	18810	18810	18810	18810	0
47	20240419	175200	620166040	18810	18810	18810	18810	0
48	20240419	175100	620166040	18810	18810	18810	18810	0
49	20240419	175000	620166040	18810	18810	18810	18810	0
50	20240419	174900	620166040	18810	18810	18810	18810	0
51	20240419	174800	620166040	18810	18810	18810	18810	0
52	20240419	174700	620166040	18810	18810	18810	18810	0
53	20240419	174600	620166040	18810	18810	18810	18810	0
54	20240419	174500	620166040	18810	18810	18810	18810	0
55	20240419	174400	620166040	18810	18810	18810	18810	0
56	20240419	174300	620166040	18810	18810	18810	18810	0
57	20240419	174200	620166040	18810	18810	18810	18810	0
58	20240419	174100	620166040	18810	18810	18810	18810	0
59	20240419	174000	620166040	18810	18810	18810	18810	0
60	20240419	173900	620166040	18810	18810	18810	18810	0
61	20240419	173800	620166040	18810	18810	18810	18810	0
62	20240419	173700	620166040	18810	18810	18810	18810	123
63	20240419	173600	620166040	18810	18810	18810	18810	0
64	20240419	173500	620166040	18810	18810	18810	18810	0
65	20240419	173400	620166040	18810	18810	18810	18810	0
66	20240419	173300	620166040	18810	18810	18810	18810	0
67	20240419	173200	620166040	18810	18810	18810	18810	0
68	20240419	173100	620166040	18810	18810	18810	18810	0
69	20240419	173000	620166040	18810	18810	18810	18810	0
70	20240419	172900	620166040	18810	18810	18810	18810	0
71	20240419	172800	620166040	18810	18810	18810	18810	0
72	20240419	172700	620166040	18810	18810	18810	18810	0
73	20240419	172600	620166040	18810	18810	18810	18810	0
74	20240419	172500	620166040	18810	18810	18810	18810	0
75	20240419	172400	620166040	18810	18810	18810	18810	0
76	20240419	172300	620166040	18810	18810	18810	18810	0
77	20240419	172200	620166040	18810	18810	18810	18810	0
78	20240419	172100	620166040	18810	18810	18810	18810	0
79	20240419	172000	620166040	18810	18810	18810	18810	0
80	20240419	171900	620166040	18810	18810	18810	18810	0
81	20240419	171800	620166040	18810	18810	18810	18810	0
82	20240419	171700	620166040	18810	18810	18810	18810	0
83	20240419	171600	620166040	18810	18810	18810	18810	0
84	20240419	171500	620166040	18810	18810	18810	18810	0
85	20240419	171400	620166040	18810	18810	18810	18810	0
86	20240419	171300	620166040	18810	18810	18810	18810	0
87	20240419	171200	620166040	18810	18810	18810	18810	0
88	20240419	171100	620166040	18810	18810	18810	18810	0
89	20240419	171000	620166040	18810	18810	18810	18810	0
90	20240419	170900	620166040	18810	18810	18810	18810	0
91	20240419	170800	620166040	18810	18810	18810	18810	0
92	20240419	170700	620166040	18810	18810	18810	18810	123
93	20240419	170600	620166040	18810	18810	18810	18810	0
94	20240419	170500	620166040	18810	18810	18810	18810	0
95	20240419	170400	620166040	18810	18810	18810	18810	0
96	20240419	170300	620166040	18810	18810	18810	18810	0
97	20240419	170200	620166040	18810	18810	18810	18810	0
98	20240419	170100	620166040	18810	18810	18810	18810	0
99	20240419	170000	620166040	18810	18810	18810	18810	0
100	20240419	165900	620166040	18810	18810	18810	18810	0
101	20240419	165800	620166040	18810	18810	18810	18810	0
102	20240419	165700	620166040	18810	18810	18810	18810	0
103	20240419	165600	620166040	18810	18810	18810	18810	0
104	20240419	165500	620166040	18810	18810	18810	18810	0
105	20240419	165400	620166040	18810	18810	18810	18810	0
106	20240419	165300	620166040	18810	18810	18810	18810	0
107	20240419	165200	620166040	18810	18810	18810	18810	0
108	20240419	165100	620166040	18810	18810	18810	18810	0
109	20240419	165000	620166040	18810	18810	18810	18810	0
110	20240419	164900	620166040	18810	18810	18810	18810	0
111	20240419	164800	620166040	18810	18810	18810	18810	0
112	20240419	164700	620166040	18810	18810	18810	18810	0
113	20240419	164600	620166040	18810	18810	18810	18810	0
114	20240419	164500	620166040	18810	18810	18810	18810	0
115	20240419	164400	620166040	18810	18810	18810	18810	0
116	20240419	164300	620166040	18810	18810	18810	18810	0
117	20240419	164200	620166040	18810	18810	18810	18810	0
118	20240419	164100	620166040	18810	18810	18810	18810	0
119	20240419	164000	620166040	18810	18810	18810	18810	0
120	20240419	163900	620166040	18810	18810	18810	18810	0
121	20240419	163800	620166040	18810	18810	18810	18810	0
122	20240419	163700	620166040	18810	18810	18810	18810	123
123	20240419	163600	620166040	18810	18810	18810	18810	0
124	20240419	163500	620166040	18810	18810	18810	18810	0
125	20240419	163400	620166040	18810	18810	18810	18810	0
126	20240419	163300	620166040	18810	18810	18810	18810	0
127	20240419	163200	620166040	18810	18810	18810	18810	0
128	20240419	163100	620166040	18810	18810	18810	18810	0
129	20240419	163000	620166040	18810	18810	18810	18810	0
130	20240419	162900	620166040	18810	18810	18810	18810	0
131	20240419	162800	620166040	18810	18810	18810	18810	0
132	20240419	162700	620166040	18810	18810	18810	18810	0
133	20240419	162600	620166040	18810	18810	18810	18810	0
134	20240419	162500	620166040	18810	18810	18810	18810	0
135	20240419	162400	620166040	18810	18810	18810	18810	0
136	20240419	162300	620166040	18810	18810	18810	18810	0
137	20240419	162200	620166040	18810	18810	18810	18810	0
138	20240419	162100	620166040	18810	18810	18810	18810	0
139	20240419	162000	620166040	18810	18810	18810	18810	0
140	20240419	161900	620166040	18810	18810	18810	18810	0
141	20240419	161800	620166040	18810	18810	18810	18810	0
142	20240419	161700	620166040	18810	18810	18810	18810	0
143	20240419	161600	620166040	18810	18810	18810	18810	0
144	20240419	161500	620166040	18810	18810	18810	18810	0
145	20240419	161400	620166040	18810	18810	18810	18810	0
146	20240419	161300	620166040	18810	18810	18810	18810	0
147	20240419	161200	620166040	18810	18810	18810	18810	0
148	20240419	161100	620166040	18810	18810	18810	18810	0
149	20240419	161000	620166040	18810	18810	18810	18810	0
150	20240419	160900	620166040	18810	18810	18810	18810	0
151	20240419	160800	620166040	18810	18810	18810	18810	0
152	20240419	160700	620166040	18810	18810	18810	18810	123
153	20240419	160600	620166040	18810	18810	18810	18810	0
154	20240419	160500	620166040	18810	18810	18810	18810	0
155	20240419	160400	620166040	18810	18810	18810	18810	0
156	20240419	160300	620166040	18810	18810	18810	18810	0
157	20240419	160200	620166040	18810	18810	18810	18810	0
158	20240419	160100	620166040	18810	18810	18810	18810	0
159	20240419	160000	620166040	18810	18810	18810	18810	0
160	20240419	155900	620166040	18810	18810	18810	18810	0
161	20240419	155800	620166040	18810	18810	18810	18810	0
162	20240419	155700	620166040	18810	18810	18810	18810	0
163	20240419	155600	620166040	18810	18810	18810	18810	0
164	20240419	155500	620166040	18810	18810	18810	18810	0
165	20240419	155400	620166040	18810	18810	18810	18810	0
166	20240419	155300	620166040	18810	18810	18810	18810	0
167	20240419	155200	620166040	18810	18810	18810	18810	0
168	20240419	155100	620166040	18810	18810	18810	18810	0
169	20240419	155000	620166040	18810	18810	18810	18810	0
170	20240419	154900	620166040	18810	18810	18810	18810	0
171	20240419	154800	620166040	18810	18810	18810	18810	0
172	20240419	154700	620166040	18810	18810	18810	18810	0
173	20240419	154600	620166040	18810	18810	18810	18810	0
174	20240419	154500	620166040	18810	18810	18810	18810	0
175	20240419	154400	620166040	18810	18810	18810	18810	0
176	20240419	154300	620166040	18810	18810	18810	18810	0
177	20240419	154200	620166040	18810	18810	18810	18810	0
178	20240419	154100	620166040	18810	18810	18810	18810	0
179	20240419	154000	620166040	18810	18810	18810	18810	0
180	20240419	153900	620166040	18810	18810	18810	18810	0
181	20240419	153800	620166040	18810	18810	18810	18810	0
182	20240419	153700	620166040	18810	18810	18810	18810	123
183	20240419	153600	620166040	18810	18810	18810	18810	0
184	20240419	153500	620166040	18810	18810	18810	18810	0
185	20240419	153400	620166040	18810	18810	18810	18810	0
186	20240419	153300	620166040	18810	18810	18810	18810	0
187	20240419	153200	620166040	18810	18810	18810	18810	0
188	20240419	153100	620166040	18810	18810	18810	18810	0
189	20240419	153000	620166040	18810	18810	18810	18810	123
190	20240419	152900	617852410	18790	18790	18790	18790	0
191	20240419	152800	617852410	18790	18790	18790	18790	0
192	20240419	152700	617852410	18790	18790	18790	18790	0
193	20240419	152600	617852410	18790	18790	18790	18790	0
194	20240419	152500	617852410	18790	18790	18790	18790	0
195	20240419	152400	617852410	18790	18790	18790	18790	0
196	20240419	152300	617852410	18790	18790	18790	18790	0
197	20240419	152200	617852410	18790	18790	18790	18790	0
198	20240419	152100	617852410	18790	18790	18790	18790	0
199	20240419	152000	617852410	18790	18790	18790	18790	0
200	20240419	151900	617852410	18790	18790	18790	18790	2
201	20240419	151800	617814830	18760	18760	18760	18760	3
202	20240419	151700	617758550	18760	18760	18760	18760	0
203	20240419	151600	617758550	18760	18760	18760	18760	0
204	20240419	151500	617758550	18760	18760	18760	18760	1
205	20240419	151400	617739790	18800	18800	18800	18800	0
206	20240419	151300	617739790	18800	18800	18800	18800	10
207	20240419	151200	617551790	18790	18790	18790	18790	0
208	20240419	151100	617551790	18790	18790	18790	18790	0
209	20240419	151000	617551790	18790	18790	18790	18790	0
210	20240419	150900	617551790	18790	18790	18790	18790	0
211	20240419	150800	617551790	18790	18790	18790	18790	0
212	20240419	150700	617551790	18790	18790	18790	18790	20
213	20240419	150600	617175990	18790	18790	18790	18790	8
214	20240419	150500	617025670	18730	18730	18730	18730	0
215	20240419	150400	617025670	18730	18730	18730	18730	3
216	20240419	150300	616969480	18730	18730	18730	18730	4
217	20240419	150200	616894560	18730	18730	18730	18730	0
218	20240419	150100	616894560	18730	18730	18730	18730	0
219	20240419	150000	616894560	18730	18730	18730	18730	1
220	20240419	145900	616875830	18730	18730	18730	18730	0
221	20240419	145800	616875830	18730	18730	18730	18730	0
222	20240419	145700	616875830	18730	18730	18730	18730	0
223	20240419	145600	616875830	18730	18730	18730	18730	0
224	20240419	145500	616875830	18730	18730	18730	18730	0
225	20240419	145400	616875830	18730	18730	18730	18730	0
226	20240419	145300	616875830	18730	18730	18730	18730	2
227	20240419	145200	616838370	18730	18730	18730	18730	0
228	20240419	145100	616838370	18730	18730	18730	18730	10
229	20240419	145000	616651070	18720	18720	18720	18720	0
230	20240419	144900	616651070	18720	18720	18720	18720	0
231	20240419	144800	616651070	18720	18720	18720	18720	0
232	20240419	144700	616651070	18720	18720	18720	18720	0
233	20240419	144600	616651070	18720	18720	18720	18720	0
234	20240419	144500	616651070	18720	18720	18720	18720	0
235	20240419	144400	616651070	18720	18720	18720	18720	0
236	20240419	144300	616651070	18720	18720	18720	18720	0
237	20240419	144200	616651070	18720	18720	18720	18720	0
238	20240419	144100	616651070	18720	18720	18720	18720	0
239	20240419	144000	616651070	18720	18720	18720	18720	0
240	20240419	143900	616651070	18720	18720	18720	18720	9
241	20240419	143800	616482590	18720	18720	18720	18720	2
242	20240419	143700	616445150	18720	18720	18720	18720	1
243	20240419	143600	616426430	18720	18720	18720	18720	3
244	20240419	143500	616370270	18720	18720	18720	18720	0
245	20240419	143400	616370270	18720	18720	18720	18720	0
246	20240419	143300	616370270	18720	18720	18720	18720	0
247	20240419	143200	616370270	18720	18720	18720	18720	11
248	20240419	143100	616164350	18630	18630	18630	18630	0
249	20240419	143000	616164350	18630	18630	18630	18630	0
250	20240419	142900	616164350	18630	18630	18630	18630	0
251	20240419	142800	616164350	18630	18630	18630	18630	0
252	20240419	142700	616164350	18630	18630	18630	18630	22
253	20240419	142600	615754490	18630	18630	18630	18630	0
254	20240419	142500	615754490	18630	18630	18630	18630	0
255	20240419	142400	615754490	18630	18630	18630	18630	0
256	20240419	142300	615754490	18630	18630	18630	18630	0
257	20240419	142200	615754490	18630	18630	18630	18630	9
258	20240419	142100	615586820	18630	18630	18630	18630	0
259	20240419	142000	615586820	18630	18630	18630	18630	0
260	20240419	141900	615586820	18630	18710	18710	18630	5
261	20240419	141800	615493590	18710	18710	18710	18710	0
262	20240419	141700	615493590	18710	18710	18710	18710	2
263	20240419	141600	615456170	18720	18720	18720	18720	0
264	20240419	141500	615456170	18720	18720	18720	18720	0
265	20240419	141400	615456170	18720	18720	18720	18720	2
266	20240419	141300	615418730	18610	18610	18610	18610	0
267	20240419	141200	615418730	18610	18610	18610	18610	0
268	20240419	141100	615418730	18610	18610	18610	18610	0
269	20240419	141000	615418730	18610	18610	18610	18610	0
270	20240419	140900	615418730	18610	18610	18610	18610	0
271	20240419	140800	615418730	18610	18610	18610	18610	0
272	20240419	140700	615418730	18610	18610	18610	18610	0
273	20240419	140600	615418730	18610	18620	18620	18610	37
274	20240419	140500	614730150	18700	18700	18700	18700	0
275	20240419	140400	614730150	18700	18700	18700	18700	0
276	20240419	140300	614730150	18700	18700	18700	18700	0
277	20240419	140200	614730150	18700	18700	18700	18700	0
278	20240419	140100	614730150	18700	18700	18700	18700	0
279	20240419	140000	614730150	18700	18700	18700	18700	2
280	20240419	135900	614692750	18700	18700	18700	18700	59
281	20240419	135800	613589450	18730	18740	18740	18730	53
282	20240419	135700	612596730	18750	18750	18750	18750	0
283	20240419	135600	612596730	18750	18740	18750	18740	4
284	20240419	135500	612521750	18780	18780	18780	18780	0
285	20240419	135400	612521750	18780	18780	18780	18780	0
286	20240419	135300	612521750	18780	18570	18780	18570	10
287	20240419	135200	612335460	18550	18550	18550	18550	0
288	20240419	135100	612335460	18550	18550	18550	18550	0
289	20240419	135000	612335460	18550	18550	18550	18550	0
290	20240419	134900	612335460	18550	18550	18550	18550	0
291	20240419	134800	612335460	18550	18550	18550	18550	0
292	20240419	134700	612335460	18550	18550	18550	18550	0
293	20240419	134600	612335460	18550	18550	18550	18550	0
294	20240419	134500	612335460	18550	18550	18550	18550	1
295	20240419	134400	612316910	18510	18510	18510	18510	1
296	20240419	134300	612298400	18500	18500	18500	18500	0
297	20240419	134200	612298400	18500	18500	18500	18500	0
298	20240419	134100	612298400	18500	18500	18500	18500	40
299	20240419	134000	611558400	18500	18500	18500	18500	0
300	20240419	133900	611558400	18500	18500	18500	18500	0
301	20240419	133800	611558400	18500	18500	18500	18500	0
302	20240419	133700	611558400	18500	18510	18510	18500	100
303	20240419	133600	609707730	18500	18500	18500	18500	0
304	20240419	133500	609707730	18500	18500	18500	18500	0
305	20240419	133400	609707730	18500	18500	18500	18500	0
306	20240419	133300	609707730	18500	18500	18500	18500	0
307	20240419	133200	609707730	18500	18500	18500	18500	0
308	20240419	133100	609707730	18500	18500	18500	18500	0
309	20240419	133000	609707730	18500	18500	18500	18500	0
310	20240419	132900	609707730	18500	18500	18500	18500	0
311	20240419	132800	609707730	18500	18500	18500	18500	0
312	20240419	132700	609707730	18500	18500	18500	18500	0
313	20240419	132600	609707730	18500	18500	18500	18500	0
314	20240419	132500	609707730	18500	18500	18500	18500	0
315	20240419	132400	609707730	18500	18500	18500	18500	0
316	20240419	132300	609707730	18500	18500	18500	18500	0
317	20240419	132200	609707730	18500	18500	18500	18500	0
318	20240419	132100	609707730	18500	18500	18500	18500	0
319	20240419	132000	609707730	18500	18500	18500	18500	0
320	20240419	131900	609707730	18500	18500	18500	18500	0
321	20240419	131800	609707730	18500	18500	18500	18500	0
322	20240419	131700	609707730	18500	18500	18500	18500	0
323	20240419	131600	609707730	18500	18500	18500	18500	0
324	20240419	131500	609707730	18500	18500	18500	18500	1
325	20240419	131400	609689230	18580	18580	18580	18580	0
326	20240419	131300	609689230	18580	18580	18580	18580	0
327	20240419	131200	609689230	18580	18580	18580	18580	0
328	20240419	131100	609689230	18580	18580	18580	18580	0
329	20240419	131000	609689230	18580	18580	18580	18580	1
330	20240419	130900	609670650	18580	18580	18580	18580	0
331	20240419	130800	609670650	18580	18580	18580	18580	0
332	20240419	130700	609670650	18580	18580	18580	18580	1
333	20240419	130600	609652070	18580	18580	18580	18580	0
334	20240419	130500	609652070	18580	18580	18580	18580	0
335	20240419	130400	609652070	18580	18580	18580	18580	0
336	20240419	130300	609652070	18580	18580	18580	18580	0
337	20240419	130200	609652070	18580	18580	18580	18580	0
338	20240419	130100	609652070	18580	18580	18580	18580	0
339	20240419	130000	609652070	18580	18580	18580	18580	1
340	20240419	125900	609633490	18500	18500	18500	18500	5
341	20240419	125800	609540990	18500	18500	18500	18500	5
342	20240419	125700	609448490	18500	18500	18500	18500	0
343	20240419	125600	609448490	18500	18500	18500	18500	5
344	20240419	125500	609355990	18500	18500	18500	18500	5
345	20240419	125400	609263490	18500	18500	18500	18500	0
346	20240419	125300	609263490	18500	18500	18500	18500	5
347	20240419	125200	609170990	18500	18500	18500	18500	0
348	20240419	125100	609170990	18500	18500	18500	18500	5
349	20240419	125000	609078490	18500	18500	18500	18500	5
350	20240419	124900	608985990	18500	18500	18500	18500	0
351	20240419	124800	608985990	18500	18500	18500	18500	24
352	20240419	124700	608541990	18490	18490	18490	18490	19
353	20240419	124600	608190680	18490	18490	18490	18490	5
354	20240419	124500	608098230	18490	18490	18490	18490	105
355	20240419	124400	606156780	18490	18490	18490	18490	0
356	20240419	124300	606156780	18490	18500	18500	18490	18
357	20240419	124200	605823830	18500	18500	18500	18500	3
358	20240419	124100	605768330	18580	18580	18580	18580	0
359	20240419	124000	605768330	18580	18500	18580	18500	6
360	20240419	123900	605657250	18500	18500	18500	18500	0
361	20240419	123800	605657250	18500	18500	18500	18500	5
362	20240419	123700	605564750	18500	18500	18500	18500	25
363	20240419	123600	605102250	18490	18490	18490	18490	0
364	20240419	123500	605102250	18490	18490	18490	18490	5
365	20240419	123400	605009800	18490	18490	18490	18490	6
366	20240419	123300	604898860	18490	18490	18490	18490	0
367	20240419	123200	604898860	18490	18490	18490	18490	5
368	20240419	123100	604806410	18480	18480	18480	18480	0
369	20240419	123000	604806410	18480	18480	18480	18480	5
370	20240419	122900	604714010	18480	18480	18480	18480	8
371	20240419	122800	604566170	18480	18480	18480	18480	0
372	20240419	122700	604566170	18480	18480	18480	18480	5
373	20240419	122600	604473770	18480	18480	18480	18480	5
374	20240419	122500	604381370	18480	18480	18480	18480	0
375	20240419	122400	604381370	18480	18480	18480	18480	5
376	20240419	122300	604288970	18480	18480	18790	18460	115
377	20240419	122200	602140490	18410	18410	18410	18410	5
378	20240419	122100	602048440	18410	18410	18410	18410	5
379	20240419	122000	601956390	18410	18410	18410	18410	0
380	20240419	121900	601956390	18410	18410	18410	18410	5
381	20240419	121800	601864340	18400	18400	18400	18400	5
382	20240419	121700	601772340	18400	18400	18400	18400	10
383	20240419	121600	601588340	18400	18400	18400	18400	5
384	20240419	121500	601496340	18400	18400	18400	18400	0
385	20240419	121400	601496340	18400	18400	18400	18400	5
386	20240419	121300	601404340	18400	18400	18400	18400	5
387	20240419	121200	601312340	18400	18400	18400	18400	0
388	20240419	121100	601312340	18400	18400	18400	18400	5
389	20240419	121000	601220340	18400	18400	18400	18400	0
390	20240419	120900	601220340	18400	18400	18400	18400	5
391	20240419	120800	601128340	18400	18400	18400	18400	9
392	20240419	120700	600962740	18400	18400	18400	18400	0
393	20240419	120600	600962740	18400	18400	18400	18400	5
394	20240419	120500	600870740	18400	18400	18400	18400	5
395	20240419	120400	600778740	18380	18380	18380	18380	0
396	20240419	120300	600778740	18380	18380	18380	18380	5
397	20240419	120200	600686840	18360	18360	18360	18360	0
398	20240419	120100	600686840	18360	18480	18480	18360	6
399	20240419	120000	600576560	18350	18350	18350	18350	5
400	20240419	115900	600484810	18350	18350	18350	18350	0
401	20240419	115800	600484810	18350	18350	18350	18350	5
402	20240419	115700	600393060	18350	18350	18350	18350	5
403	20240419	115600	600301310	18350	18350	18350	18350	0
404	20240419	115500	600301310	18350	18350	18350	18350	5
405	20240419	115400	600209560	18350	18350	18350	18350	0
406	20240419	115300	600209560	18350	18350	18350	18350	5
407	20240419	115200	600117810	18350	18410	18410	18350	185
408	20240419	115100	596715480	18410	18410	18410	18410	0
409	20240419	115000	596715480	18410	18480	18480	18410	6
410	20240419	114900	596604950	18410	18410	18410	18410	5
411	20240419	114800	596512900	18450	18450	18450	18450	214
412	20240419	114700	592564600	18350	18350	18350	18350	5
413	20240419	114600	592472850	18350	18350	18350	18350	0
414	20240419	114500	592472850	18350	18350	18350	18350	5
415	20240419	114400	592381100	18350	18350	18350	18350	5
416	20240419	114300	592289350	18450	18450	18450	18450	10
417	20240419	114200	592104850	18320	18320	18320	18320	55
418	20240419	114100	591097250	18320	18320	18320	18320	0
419	20240419	114000	591097250	18320	18310	18320	18310	17
420	20240419	113900	590785900	18310	18380	18380	18310	63
421	20240419	113800	589632000	18380	18340	18410	18340	85
422	20240419	113700	588071820	18310	18340	18340	18310	97
423	20240419	113600	586292990	18330	18390	18390	18320	2178
424	20240419	113500	546288450	18390	18390	18390	18390	0
425	20240419	113400	546288450	18390	18390	18390	18390	5
426	20240419	113300	546196500	18390	18400	18400	18390	80
427	20240419	113200	544725130	18410	18510	18510	18410	2
428	20240419	113100	544688210	18400	18400	18400	18400	5
429	20240419	113000	544596210	18400	18400	18400	18400	0
430	20240419	112900	544596210	18400	18400	18400	18400	5
431	20240419	112800	544504210	18400	18450	18450	18400	105
432	20240419	112700	542568360	18450	18450	18450	18450	0
433	20240419	112600	542568360	18450	18410	18450	18410	78
434	20240419	112500	541129610	18410	18410	18410	18410	10
435	20240419	112400	540945510	18390	18390	18390	18390	5
436	20240419	112300	540853560	18400	18400	18400	18400	205
437	20240419	112200	537081560	18400	18380	18400	18380	379
438	20240419	112100	530115180	18400	18510	18510	18400	1505
439	20240419	112000	502278560	18510	18510	18510	18510	5
440	20240419	111900	502186010	18510	18510	18510	18510	0
441	20240419	111800	502186010	18510	18540	18540	18510	333
442	20240419	111700	496018380	18530	18530	18530	18530	0
443	20240419	111600	496018380	18530	18540	18540	18530	25
444	20240419	111500	495554930	18540	18540	18540	18540	10
445	20240419	111400	495369530	18550	18550	18550	18550	0
446	20240419	111300	495369530	18550	18550	18550	18550	44
447	20240419	111200	494553330	18550	18550	18550	18550	5
448	20240419	111100	494460580	18550	18550	18550	18550	0
449	20240419	111000	494460580	18550	18550	18550	18550	5
450	20240419	110900	494367830	18550	18550	18550	18550	7
451	20240419	110800	494237980	18550	18550	18550	18550	5
452	20240419	110700	494145230	18530	18530	18530	18530	5
453	20240419	110600	494052580	18520	18520	18520	18520	0
454	20240419	110500	494052580	18520	18520	18520	18520	25
455	20240419	110400	493589580	18520	18520	18520	18520	0
456	20240419	110300	493589580	18520	18520	18520	18520	5
457	20240419	110200	493496980	18520	18520	18520	18520	5
458	20240419	110100	493404380	18520	18520	18520	18520	0
459	20240419	110000	493404380	18520	18520	18520	18520	5
460	20240419	105900	493311780	18520	18510	18520	18510	9
461	20240419	105800	493145150	18510	18510	18510	18510	50
462	20240419	105700	492219650	18510	18510	18520	18510	101
463	20240419	105600	490350130	18520	18520	18520	18520	1
464	20240419	105500	490331610	18520	18520	18520	18520	4
465	20240419	105400	490257530	18510	18510	18510	18510	5
466	20240419	105300	490164980	18500	18500	18500	18500	0
467	20240419	105200	490164980	18500	18500	18500	18500	5
468	20240419	105100	490072480	18500	18500	18500	18500	15
469	20240419	105000	489794980	18680	18530	18680	18500	2023
470	20240419	104900	452356960	18680	18620	18680	18510	2010
471	20240419	104800	415074880	18620	18620	18620	18620	0
472	20240419	104700	415074880	18620	18620	18620	18620	5
473	20240419	104600	414981780	18690	18690	18690	18690	1
474	20240419	104500	414963090	18700	18610	18700	18610	416
475	20240419	104400	407184030	18610	18610	18610	18610	7
476	20240419	104300	407053760	18610	18610	18610	18610	3
477	20240419	104200	406997930	18600	18600	18600	18600	0
478	20240419	104100	406997930	18600	18600	18600	18600	5
479	20240419	104000	406904930	18600	18600	18600	18600	35
480	20240419	103900	406253930	18600	18600	18600	18600	23
481	20240419	103800	405826130	18680	18750	18750	18640	3128
482	20240419	103700	347305310	18770	18790	18790	18760	2020
483	20240419	103600	309398200	18790	18790	18790	18790	5
484	20240419	103500	309304250	18780	18780	18780	18780	10
485	20240419	103400	309116450	18780	18780	18780	18780	5
486	20240419	103300	309022550	18900	18880	18900	18770	106
487	20240419	103200	307020670	18880	18790	18880	18790	225
488	20240419	103100	302792470	18770	18770	18770	18760	106
489	20240419	103000	300802900	18770	18760	18770	18760	7
490	20240419	102900	300671560	18760	18760	18760	18760	0
491	20240419	102800	300671560	18760	18760	18760	18760	5
492	20240419	102700	300577760	18770	18770	18770	18770	9
493	20240419	102600	300408830	18760	18770	18770	18760	6
494	20240419	102500	300296260	18760	18760	18760	18760	7
495	20240419	102400	300164940	18760	18760	18760	18760	0
496	20240419	102300	300164940	18760	18780	18780	18760	900
497	20240419	102200	283270740	18780	18780	18780	18780	5
498	20240419	102100	283176840	18810	18810	18810	18810	147
499	20240419	102000	280411770	18800	18780	18800	18780	70
500	20240419	101900	279095870	18780	18780	18780	18780	0
501	20240419	101800	279095870	18780	18790	18800	18780	174
502	20240419	101700	275824900	18790	18800	18810	18790	695
503	20240419	101600	262758710	18810	18810	18810	18810	128
504	20240419	101500	260351030	18830	18850	18850	18830	825
505	20240419	101400	244811200	18850	18850	18850	18850	5
506	20240419	101300	244716950	18850	18850	18850	18850	0
507	20240419	101200	244716950	18850	18870	18870	18850	6
508	20240419	101100	244603830	18850	18850	18850	18850	2
509	20240419	101000	244566130	18830	18830	18830	18830	5
510	20240419	100900	244471980	18830	18830	18830	18830	5
511	20240419	100800	244377830	18830	18830	18830	18830	0
512	20240419	100700	244377830	18830	18810	18830	18810	225
513	20240419	100600	240141180	18810	18810	18810	18810	5
514	20240419	100500	240047130	18830	18830	18830	18830	0
515	20240419	100400	240047130	18830	18800	18830	18800	6
516	20240419	100300	239934300	18800	18800	18800	18800	0
517	20240419	100200	239934300	18800	18810	18810	18800	226
518	20240419	100100	235683290	18790	18790	18790	18770	115
519	20240419	100000	233522640	18800	18800	18800	18800	466
520	20240419	095900	224761840	18800	18800	18800	18800	5
521	20240419	095800	224667840	18800	18800	18800	18800	0
522	20240419	095700	224667840	18800	18800	18800	18800	5
523	20240419	095600	224573840	18800	18800	18800	18800	5
524	20240419	095500	224479840	18810	18810	18810	18810	0
525	20240419	095400	224479840	18810	18810	18810	18810	5
526	20240419	095300	224385790	18770	18770	18770	18770	5
527	20240419	095200	224291940	18800	18800	18800	18800	0
528	20240419	095100	224291940	18800	18770	18800	18770	8
529	20240419	095000	224141730	18780	18780	18780	18780	0
530	20240419	094900	224141730	18780	18780	18780	18780	3
531	20240419	094800	224085390	18790	18780	18790	18780	361
532	20240419	094700	217303600	18800	18810	18810	18790	370
533	20240419	094600	210345550	18830	18850	18850	18830	20
534	20240419	094500	209968870	18790	18790	18790	18790	5
535	20240419	094400	209874920	18790	18790	18790	18790	0
536	20240419	094300	209874920	18790	18790	18890	18790	17
537	20240419	094200	209554490	18790	18790	18790	18790	0
538	20240419	094100	209554490	18790	18790	18790	18790	3
539	20240419	094000	209498120	18750	18750	18750	18750	5
540	20240419	093900	209404370	18880	18880	18880	18880	9
541	20240419	093800	209234450	18750	18750	18750	18750	5
542	20240419	093700	209140700	18750	18750	18750	18750	5
543	20240419	093600	209046950	18800	18810	18810	18800	250
544	20240419	093500	204345950	18810	18790	18810	18790	129
545	20240419	093400	201921140	18750	18750	18750	18740	920
546	20240419	093300	184672020	18750	18750	18750	18750	5
547	20240419	093200	184578270	18760	18790	18800	18760	2549
548	20240419	093100	136696300	18800	18810	18910	18800	1010
549	20240419	093000	117706910	18800	18840	18840	18800	491
550	20240419	092900	108465190	18850	18860	18860	18850	710
551	20240419	092800	95076690	18850	18870	18870	18850	1505
552	20240419	092700	66698160	18870	18870	18870	18870	5
553	20240419	092600	66603810	18870	18870	18870	18870	0
554	20240419	092500	66603810	18870	19000	19000	18870	10
555	20240419	092400	66414460	19000	18860	19000	18860	281
556	20240419	092300	61101900	18860	18860	18860	18860	0
557	20240419	092200	61101900	18860	18880	18880	18860	56
558	20240419	092100	60044720	18850	18850	18850	18850	20
559	20240419	092000	59667720	18850	18880	18880	18850	12
560	20240419	091900	59441310	18880	18850	18880	18850	7
561	20240419	091800	59309300	18850	18850	18850	18850	0
562	20240419	091700	59309300	18850	18850	18850	18850	5
563	20240419	091600	59215050	18800	18800	18800	18800	5
564	20240419	091500	59121050	18800	18800	18800	18800	13
565	20240419	091400	58876650	18800	18800	18800	18800	5
566	20240419	091300	58782650	18800	18810	18810	18800	24
567	20240419	091200	58331440	18810	18910	18910	18810	865
568	20240419	091100	42019620	18910	18870	18920	18860	213
569	20240419	091000	37999990	18890	18930	18930	18890	266
570	20240419	090900	32974910	18930	18900	18930	18900	7
571	20240419	090800	32842550	18890	18890	18890	18890	152
572	20240419	090700	29971270	18890	18890	18890	18890	0
573	20240419	090600	29971270	18890	18890	18890	18890	5
574	20240419	090500	29876820	18890	18860	18890	18860	215
575	20240419	090400	25820480	18900	19080	19080	18900	1157
576	20240419	090300	3948880	18940	18940	18940	18940	5
577	20240419	090200	3854180	19000	19000	19000	19000	10
578	20240419	090100	3664180	19310	18990	19310	18990	11
579	20240419	090000	3453480	19080	19080	19080	19080	181