KissMeData/018250/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185800	1854692130	18600	18600	18600	18600	3805
3	20240403	185700	1854692130	18600	18600	18600	18600	0
4	20240403	185600	1854692130	18600	18600	18600	18600	0
5	20240403	185500	1854692130	18600	18600	18600	18600	0
6	20240403	185400	1854692130	18600	18600	18600	18600	0
7	20240403	185300	1854692130	18600	18600	18600	18600	0
8	20240403	185200	1854692130	18600	18600	18600	18600	0
9	20240403	185100	1854692130	18600	18600	18600	18600	0
10	20240403	185000	1854692130	18600	18600	18600	18600	0
11	20240403	184900	1854692130	18600	18600	18600	18600	0
12	20240403	184800	1854692130	18600	18600	18600	18600	0
13	20240403	184700	1854692130	18600	18600	18600	18600	0
14	20240403	184600	1854692130	18600	18600	18600	18600	0
15	20240403	184500	1854692130	18600	18600	18600	18600	0
16	20240403	184400	1854692130	18600	18600	18600	18600	0
17	20240403	184300	1854692130	18600	18600	18600	18600	0
18	20240403	184200	1854692130	18600	18600	18600	18600	0
19	20240403	184100	1854692130	18600	18600	18600	18600	0
20	20240403	184000	1854692130	18600	18600	18600	18600	0
21	20240403	183900	1854692130	18600	18600	18600	18600	0
22	20240403	183800	1854692130	18600	18600	18600	18600	0
23	20240403	183700	1854692130	18600	18600	18600	18600	0
24	20240403	183600	1854692130	18600	18600	18600	18600	0
25	20240403	183500	1854692130	18600	18600	18600	18600	0
26	20240403	183400	1854692130	18600	18600	18600	18600	0
27	20240403	183300	1854692130	18600	18600	18600	18600	0
28	20240403	183200	1854692130	18600	18600	18600	18600	0
29	20240403	183100	1854692130	18600	18600	18600	18600	0
30	20240403	183000	1854692130	18600	18600	18600	18600	0
31	20240403	182900	1854692130	18600	18600	18600	18600	0
32	20240403	182800	1854692130	18600	18600	18600	18600	3805
33	20240403	182700	1854692130	18600	18600	18600	18600	0
34	20240403	182600	1854692130	18600	18600	18600	18600	0
35	20240403	182500	1854692130	18600	18600	18600	18600	0
36	20240403	182400	1854692130	18600	18600	18600	18600	0
37	20240403	182300	1854692130	18600	18600	18600	18600	0
38	20240403	182200	1854692130	18600	18600	18600	18600	0
39	20240403	182100	1854692130	18600	18600	18600	18600	0
40	20240403	182000	1854692130	18600	18600	18600	18600	0
41	20240403	181900	1854692130	18600	18600	18600	18600	0
42	20240403	181800	1854692130	18600	18600	18600	18600	0
43	20240403	181700	1854692130	18600	18600	18600	18600	0
44	20240403	181600	1854692130	18600	18600	18600	18600	0
45	20240403	181500	1854692130	18600	18600	18600	18600	0
46	20240403	181400	1854692130	18600	18600	18600	18600	0
47	20240403	181300	1854692130	18600	18600	18600	18600	0
48	20240403	181200	1854692130	18600	18600	18600	18600	0
49	20240403	181100	1854692130	18600	18600	18600	18600	0
50	20240403	181000	1854692130	18600	18600	18600	18600	0
51	20240403	180900	1854692130	18600	18600	18600	18600	0
52	20240403	180800	1854692130	18600	18600	18600	18600	0
53	20240403	180700	1854692130	18600	18600	18600	18600	0
54	20240403	180600	1854692130	18600	18600	18600	18600	0
55	20240403	180500	1854692130	18600	18600	18600	18600	0
56	20240403	180400	1854692130	18600	18600	18600	18600	0
57	20240403	180300	1854692130	18600	18600	18600	18600	0
58	20240403	180200	1854692130	18600	18600	18600	18600	0
59	20240403	180100	1854692130	18600	18600	18600	18600	0
60	20240403	180000	1854692130	18600	18600	18600	18600	0
61	20240403	175900	1854692130	18600	18600	18600	18600	0
62	20240403	175800	1854692130	18600	18600	18600	18600	3805
63	20240403	175700	1854692130	18600	18600	18600	18600	0
64	20240403	175600	1854692130	18600	18600	18600	18600	0
65	20240403	175500	1854692130	18600	18600	18600	18600	0
66	20240403	175400	1854692130	18600	18600	18600	18600	0
67	20240403	175300	1854692130	18600	18600	18600	18600	0
68	20240403	175200	1854692130	18600	18600	18600	18600	0
69	20240403	175100	1854692130	18600	18600	18600	18600	0
70	20240403	175000	1854692130	18600	18600	18600	18600	0
71	20240403	174900	1854692130	18600	18600	18600	18600	0
72	20240403	174800	1854692130	18600	18600	18600	18600	0
73	20240403	174700	1854692130	18600	18600	18600	18600	0
74	20240403	174600	1854692130	18600	18600	18600	18600	0
75	20240403	174500	1854692130	18600	18600	18600	18600	0
76	20240403	174400	1854692130	18600	18600	18600	18600	0
77	20240403	174300	1854692130	18600	18600	18600	18600	0
78	20240403	174200	1854692130	18600	18600	18600	18600	0
79	20240403	174100	1854692130	18600	18600	18600	18600	0
80	20240403	174000	1854692130	18600	18600	18600	18600	0
81	20240403	173900	1854692130	18600	18600	18600	18600	0
82	20240403	173800	1854692130	18600	18600	18600	18600	0
83	20240403	173700	1854692130	18600	18600	18600	18600	0
84	20240403	173600	1854692130	18600	18600	18600	18600	0
85	20240403	173500	1854692130	18600	18600	18600	18600	0
86	20240403	173400	1854692130	18600	18600	18600	18600	0
87	20240403	173300	1854692130	18600	18600	18600	18600	0
88	20240403	173200	1854692130	18600	18600	18600	18600	0
89	20240403	173100	1854692130	18600	18600	18600	18600	0
90	20240403	173000	1854692130	18600	18600	18600	18600	0
91	20240403	172900	1854692130	18600	18600	18600	18600	0
92	20240403	172800	1854692130	18600	18600	18600	18600	3805
93	20240403	172700	1854692130	18600	18600	18600	18600	0
94	20240403	172600	1854692130	18600	18600	18600	18600	0
95	20240403	172500	1854692130	18600	18600	18600	18600	0
96	20240403	172400	1854692130	18600	18600	18600	18600	0
97	20240403	172300	1854692130	18600	18600	18600	18600	0
98	20240403	172200	1854692130	18600	18600	18600	18600	0
99	20240403	172100	1854692130	18600	18600	18600	18600	0
100	20240403	172000	1854692130	18600	18600	18600	18600	0
101	20240403	171900	1854692130	18600	18600	18600	18600	0
102	20240403	171800	1854692130	18600	18600	18600	18600	0
103	20240403	171700	1854692130	18600	18600	18600	18600	0
104	20240403	171600	1854692130	18600	18600	18600	18600	0
105	20240403	171500	1854692130	18600	18600	18600	18600	0
106	20240403	171400	1854692130	18600	18600	18600	18600	0
107	20240403	171300	1854692130	18600	18600	18600	18600	0
108	20240403	171200	1854692130	18600	18600	18600	18600	0
109	20240403	171100	1854692130	18600	18600	18600	18600	0
110	20240403	171000	1854692130	18600	18600	18600	18600	0
111	20240403	170900	1854692130	18600	18600	18600	18600	0
112	20240403	170800	1854692130	18600	18600	18600	18600	0
113	20240403	170700	1854692130	18600	18600	18600	18600	0
114	20240403	170600	1854692130	18600	18600	18600	18600	0
115	20240403	170500	1854692130	18600	18600	18600	18600	0
116	20240403	170400	1854692130	18600	18600	18600	18600	0
117	20240403	170300	1854692130	18600	18600	18600	18600	0
118	20240403	170200	1854692130	18600	18600	18600	18600	0
119	20240403	170100	1854692130	18600	18600	18600	18600	0
120	20240403	170000	1854692130	18600	18600	18600	18600	0
121	20240403	165900	1854692130	18600	18600	18600	18600	0
122	20240403	165800	1854692130	18600	18600	18600	18600	3805
123	20240403	165700	1854692130	18600	18600	18600	18600	0
124	20240403	165600	1854692130	18600	18600	18600	18600	0
125	20240403	165500	1854692130	18600	18600	18600	18600	0
126	20240403	165400	1854692130	18600	18600	18600	18600	0
127	20240403	165300	1854692130	18600	18600	18600	18600	0
128	20240403	165200	1854692130	18600	18600	18600	18600	0
129	20240403	165100	1854692130	18600	18600	18600	18600	0
130	20240403	165000	1854692130	18600	18600	18600	18600	0
131	20240403	164900	1854692130	18600	18600	18600	18600	0
132	20240403	164800	1854692130	18600	18600	18600	18600	0
133	20240403	164700	1854692130	18600	18600	18600	18600	0
134	20240403	164600	1854692130	18600	18600	18600	18600	0
135	20240403	164500	1854692130	18600	18600	18600	18600	0
136	20240403	164400	1854692130	18600	18600	18600	18600	0
137	20240403	164300	1854692130	18600	18600	18600	18600	0
138	20240403	164200	1854692130	18600	18600	18600	18600	0
139	20240403	164100	1854692130	18600	18600	18600	18600	0
140	20240403	164000	1854692130	18600	18600	18600	18600	0
141	20240403	163900	1854692130	18600	18600	18600	18600	0
142	20240403	163800	1854692130	18600	18600	18600	18600	0
143	20240403	163700	1854692130	18600	18600	18600	18600	0
144	20240403	163600	1854692130	18600	18600	18600	18600	0
145	20240403	163500	1854692130	18600	18600	18600	18600	0
146	20240403	163400	1854692130	18600	18600	18600	18600	0
147	20240403	163300	1854692130	18600	18600	18600	18600	0
148	20240403	163200	1854692130	18600	18600	18600	18600	0
149	20240403	163100	1854692130	18600	18600	18600	18600	0
150	20240403	163000	1854692130	18600	18600	18600	18600	0
151	20240403	162900	1854692130	18600	18600	18600	18600	0
152	20240403	162800	1854692130	18600	18600	18600	18600	3805
153	20240403	162700	1854692130	18600	18600	18600	18600	0
154	20240403	162600	1854692130	18600	18600	18600	18600	0
155	20240403	162500	1854692130	18600	18600	18600	18600	0
156	20240403	162400	1854692130	18600	18600	18600	18600	0
157	20240403	162300	1854692130	18600	18600	18600	18600	0
158	20240403	162200	1854692130	18600	18600	18600	18600	0
159	20240403	162100	1854692130	18600	18600	18600	18600	0
160	20240403	162000	1854692130	18600	18600	18600	18600	0
161	20240403	161900	1854692130	18600	18600	18600	18600	0
162	20240403	161800	1854692130	18600	18600	18600	18600	0
163	20240403	161700	1854692130	18600	18600	18600	18600	0
164	20240403	161600	1854692130	18600	18600	18600	18600	0
165	20240403	161500	1854692130	18600	18600	18600	18600	0
166	20240403	161400	1854692130	18600	18600	18600	18600	0
167	20240403	161300	1854692130	18600	18600	18600	18600	0
168	20240403	161200	1854692130	18600	18600	18600	18600	0
169	20240403	161100	1854692130	18600	18600	18600	18600	0
170	20240403	161000	1854692130	18600	18600	18600	18600	0
171	20240403	160900	1854692130	18600	18600	18600	18600	0
172	20240403	160800	1854692130	18600	18600	18600	18600	0
173	20240403	160700	1854692130	18600	18600	18600	18600	0
174	20240403	160600	1854692130	18600	18600	18600	18600	0
175	20240403	160500	1854692130	18600	18600	18600	18600	0
176	20240403	160400	1854692130	18600	18600	18600	18600	0
177	20240403	160300	1854692130	18600	18600	18600	18600	0
178	20240403	160200	1854692130	18600	18600	18600	18600	0
179	20240403	160100	1854692130	18600	18600	18600	18600	0
180	20240403	160000	1854692130	18600	18600	18600	18600	0
181	20240403	155900	1854692130	18600	18600	18600	18600	0
182	20240403	155800	1854692130	18600	18600	18600	18600	3805
183	20240403	155700	1854692130	18600	18600	18600	18600	0
184	20240403	155600	1854692130	18600	18600	18600	18600	0
185	20240403	155500	1854692130	18600	18600	18600	18600	0
186	20240403	155400	1854692130	18600	18600	18600	18600	0
187	20240403	155300	1854692130	18600	18600	18600	18600	0
188	20240403	155200	1854692130	18600	18600	18600	18600	0
189	20240403	155100	1854692130	18600	18600	18600	18600	0
190	20240403	155000	1854692130	18600	18600	18600	18600	0
191	20240403	154900	1854692130	18600	18600	18600	18600	0
192	20240403	154800	1854692130	18600	18600	18600	18600	0
193	20240403	154700	1854692130	18600	18600	18600	18600	0
194	20240403	154600	1854692130	18600	18600	18600	18600	0
195	20240403	154500	1854692130	18600	18600	18600	18600	0
196	20240403	154400	1854692130	18600	18600	18600	18600	0
197	20240403	154300	1854692130	18600	18600	18600	18600	0
198	20240403	154200	1854692130	18600	18600	18600	18600	0
199	20240403	154100	1854692130	18600	18600	18600	18600	0
200	20240403	154000	1854692130	18600	18600	18600	18600	0
201	20240403	153900	1854692130	18600	18600	18600	18600	0
202	20240403	153800	1854692130	18600	18600	18600	18600	0
203	20240403	153700	1854692130	18600	18600	18600	18600	0
204	20240403	153600	1854692130	18600	18600	18600	18600	0
205	20240403	153500	1854692130	18600	18600	18600	18600	0
206	20240403	153400	1854692130	18600	18600	18600	18600	0
207	20240403	153300	1854692130	18600	18600	18600	18600	0
208	20240403	153200	1854692130	18600	18600	18600	18600	0
209	20240403	153100	1854692130	18600	18600	18600	18600	0
210	20240403	153000	1854692130	18600	18600	18600	18600	3805
211	20240403	152900	1783919130	18550	18550	18550	18550	0
212	20240403	152800	1783919130	18550	18550	18550	18550	0
213	20240403	152700	1783919130	18550	18550	18550	18550	0
214	20240403	152600	1783919130	18550	18550	18550	18550	0
215	20240403	152500	1783919130	18550	18550	18550	18550	0
216	20240403	152400	1783919130	18550	18550	18550	18550	0
217	20240403	152300	1783919130	18550	18550	18550	18550	0
218	20240403	152200	1783919130	18550	18550	18550	18550	0
219	20240403	152100	1783919130	18550	18550	18550	18550	0
220	20240403	152000	1783919130	18550	18550	18550	18550	0
221	20240403	151900	1783919130	18550	18510	18550	18510	303
222	20240403	151800	1778299820	18540	18500	18540	18500	571
223	20240403	151700	1767719590	18520	18500	18520	18500	14
224	20240403	151600	1767460350	18500	18500	18500	18500	19
225	20240403	151500	1767108850	18500	18490	18500	18490	97
226	20240403	151400	1765314420	18500	18520	18520	18500	581
227	20240403	151300	1754565900	18500	18540	18540	18500	303
228	20240403	151200	1748956180	18550	18540	18550	18540	197
229	20240403	151100	1745303700	18550	18550	18550	18540	50
230	20240403	151000	1744376290	18540	18540	18550	18540	10
231	20240403	150900	1744190880	18540	18540	18550	18540	198
232	20240403	150800	1740519230	18550	18540	18550	18540	20
233	20240403	150700	1740148420	18550	18540	18550	18540	39
234	20240403	150600	1739425010	18560	18550	18560	18540	103
235	20240403	150500	1737513620	18540	18530	18540	18530	5
236	20240403	150400	1737420940	18530	18520	18530	18520	23
237	20240403	150300	1736994770	18520	18540	18560	18520	76
238	20240403	150200	1735584900	18500	18500	18500	18500	11
239	20240403	150100	1735381400	18500	18500	18500	18500	20
240	20240403	150000	1735011400	18540	18500	18560	18500	82
241	20240403	145900	1733491100	18520	18540	18560	18500	1207
242	20240403	145800	1711125400	18550	18550	18550	18540	119
243	20240403	145700	1708917970	18540	18540	18560	18540	85
244	20240403	145600	1707341070	18560	18540	18560	18540	4
245	20240403	145500	1707266890	18540	18540	18560	18540	635
246	20240403	145400	1695481640	18540	18540	18560	18540	182
247	20240403	145300	1692105330	18540	18550	18550	18540	4
248	20240403	145200	1692031150	18550	18550	18550	18540	718
249	20240403	145100	1678719110	18550	18540	18550	18540	372
250	20240403	145000	1671818590	18540	18550	18550	18540	58
251	20240403	144900	1670743220	18540	18540	18550	18540	31
252	20240403	144800	1670168470	18540	18550	18560	18540	91
253	20240403	144700	1668479810	18540	18540	18540	18540	32
254	20240403	144600	1667886530	18550	18550	18550	18540	87
255	20240403	144500	1666272730	18550	18550	18550	18540	288
256	20240403	144400	1660930350	18550	18540	18550	18540	302
257	20240403	144300	1655328300	18540	18550	18550	18540	22
258	20240403	144200	1654920320	18540	18550	18550	18540	389
259	20240403	144100	1647704960	18540	18540	18540	18540	43
260	20240403	144000	1646907740	18540	18540	18540	18540	85
261	20240403	143900	1645331840	18540	18540	18550	18530	183
262	20240403	143800	1641937500	18540	18530	18540	18530	47
263	20240403	143700	1641066580	18530	18530	18530	18530	124
264	20240403	143600	1638768860	18550	18540	18550	18530	585
265	20240403	143500	1627917270	18540	18530	18540	18530	11
266	20240403	143400	1627713430	18530	18520	18530	18520	77
267	20240403	143300	1626286640	18520	18520	18550	18520	88
268	20240403	143200	1624654990	18520	18530	18540	18520	600
269	20240403	143100	1613542920	18520	18520	18520	18520	4
270	20240403	143000	1613468840	18550	18520	18550	18520	97
271	20240403	142900	1611669790	18520	18530	18530	18520	68
272	20240403	142800	1610410290	18520	18530	18530	18520	91
273	20240403	142700	1608724080	18530	18530	18550	18530	100
274	20240403	142600	1606869980	18530	18530	18530	18530	2
275	20240403	142500	1606832920	18530	18530	18540	18530	110
276	20240403	142400	1604794600	18530	18520	18530	18520	81
277	20240403	142300	1603293710	18520	18520	18520	18520	34
278	20240403	142200	1602664030	18520	18520	18530	18520	178
279	20240403	142100	1599367410	18520	18480	18520	18480	29
280	20240403	142000	1598831100	18470	18470	18470	18470	2
281	20240403	141900	1598794160	18470	18470	18470	18470	7
282	20240403	141800	1598664870	18470	18490	18520	18470	119
283	20240403	141700	1596463850	18490	18490	18490	18490	36
284	20240403	141600	1595798210	18490	18510	18510	18490	36
285	20240403	141500	1595132210	18510	18450	18510	18450	34
286	20240403	141400	1594503420	18450	18460	18460	18450	13
287	20240403	141300	1594263520	18450	18460	18460	18450	331
288	20240403	141200	1588153900	18460	18470	18470	18460	272
289	20240403	141100	1583130140	18470	18460	18480	18460	93
290	20240403	141000	1581412510	18460	18460	18470	18460	64
291	20240403	140900	1580231050	18460	18450	18460	18450	90
292	20240403	140800	1578570270	18450	18450	18470	18450	9
293	20240403	140700	1578404180	18450	18510	18510	18450	1702
294	20240403	140600	1546927240	18510	18520	18520	18510	5
295	20240403	140500	1546834680	18510	18520	18520	18510	69
296	20240403	140400	1545557460	18510	18510	18510	18510	157
297	20240403	140300	1542651390	18500	18510	18530	18500	28
298	20240403	140200	1542132750	18500	18520	18530	18500	58
299	20240403	140100	1541058920	18520	18530	18530	18500	20
300	20240403	140000	1540688450	18500	18500	18540	18500	78
301	20240403	135900	1539243650	18510	18520	18540	18510	2116
302	20240403	135800	1500075410	18520	18520	18540	18520	11
303	20240403	135700	1499871570	18550	18520	18550	18520	62
304	20240403	135600	1498722430	18520	18520	18520	18520	22
305	20240403	135500	1498314990	18520	18510	18520	18510	8
306	20240403	135400	1498166890	18510	18510	18520	18510	115
307	20240403	135300	1496037230	18510	18510	18520	18510	8
308	20240403	135200	1495889110	18510	18520	18520	18510	211
309	20240403	135100	1491981410	18520	18520	18540	18520	106
310	20240403	135000	1490018050	18520	18530	18550	18520	115
311	20240403	134900	1487886930	18530	18530	18550	18530	40
312	20240403	134800	1487145360	18530	18530	18550	18530	51
313	20240403	134700	1486200250	18540	18540	18540	18530	70
314	20240403	134600	1484902490	18550	18540	18550	18540	15
315	20240403	134500	1484624290	18540	18540	18540	18540	157
316	20240403	134400	1481713510	18540	18540	18550	18540	92
317	20240403	134300	1480007810	18530	18520	18530	18520	58
318	20240403	134200	1478933630	18520	18530	18540	18520	65
319	20240403	134100	1477728640	18520	18550	18550	18520	7
320	20240403	134000	1477598910	18540	18540	18540	18540	28
321	20240403	133900	1477079790	18550	18520	18550	18520	103
322	20240403	133800	1475170200	18520	18540	18540	18520	1535
323	20240403	133700	1446720170	18540	18540	18550	18540	8
324	20240403	133600	1446571830	18540	18550	18550	18540	8
325	20240403	133500	1446423480	18540	18550	18550	18540	18
326	20240403	133400	1446089740	18550	18550	18550	18540	121
327	20240403	133300	1443845260	18540	18540	18540	18540	165
328	20240403	133200	1440786160	18550	18550	18550	18550	298
329	20240403	133100	1435258260	18550	18540	18560	18540	184
330	20240403	133000	1431846120	18530	18550	18560	18530	520
331	20240403	132900	1422209470	18550	18540	18560	18530	187
332	20240403	132800	1418742080	18540	18550	18550	18540	160
333	20240403	132700	1415774100	18550	18550	18570	18550	401
334	20240403	132600	1408335460	18550	18550	18560	18550	6
335	20240403	132500	1408224150	18560	18550	18560	18550	10
336	20240403	132400	1408038630	18550	18560	18570	18550	89
337	20240403	132300	1406386500	18570	18550	18570	18550	65
338	20240403	132200	1405180150	18550	18550	18570	18550	60
339	20240403	132100	1404066570	18560	18570	18570	18550	120
340	20240403	132000	1401839200	18550	18560	18570	18550	61
341	20240403	131900	1400707070	18570	18570	18570	18560	172
342	20240403	131800	1397513530	18570	18580	18580	18570	585
343	20240403	131700	1386644600	18570	18580	18580	18570	15
344	20240403	131600	1386366040	18570	18570	18580	18570	177
345	20240403	131500	1383078230	18570	18570	18570	18570	173
346	20240403	131400	1379865620	18580	18570	18580	18570	5
347	20240403	131300	1379772760	18580	18570	18580	18570	667
348	20240403	131200	1367380030	18560	18570	18580	18560	136
349	20240403	131100	1364853520	18570	18570	18580	18570	618
350	20240403	131000	1353372260	18570	18580	18580	18570	296
351	20240403	130900	1347875010	18580	18560	18580	18560	234
352	20240403	130800	1343528480	18560	18580	18580	18560	239
353	20240403	130700	1339087960	18580	18580	18580	18580	45
354	20240403	130600	1338251860	18600	18610	18610	18600	242
355	20240403	130500	1333748770	18610	18640	18640	18610	103
356	20240403	130400	1331829850	18640	18620	18650	18620	226
357	20240403	130300	1327616990	18620	18540	18620	18530	257
358	20240403	130200	1322844800	18540	18530	18540	18530	97
359	20240403	130100	1321046890	18530	18570	18570	18530	52
360	20240403	130000	1320081330	18570	18590	18600	18560	419
361	20240403	125900	1312299110	18600	18580	18600	18580	44
362	20240403	125800	1311481210	18580	18580	18580	18580	10
363	20240403	125700	1311295410	18570	18600	18720	18570	1526
364	20240403	125600	1282767840	18610	18640	18640	18610	266
365	20240403	125500	1277815100	18640	18770	18770	18640	1080
366	20240403	125400	1257597260	18750	18540	18750	18540	3505
367	20240403	125300	1192375090	18540	18480	18540	18470	1399
368	20240403	125200	1166471320	18480	18480	18480	18480	3
369	20240403	125100	1166415880	18480	18480	18510	18480	328
370	20240403	125000	1160347360	18480	18470	18510	18470	657
371	20240403	124900	1148195490	18460	18420	18460	18420	66
372	20240403	124800	1146977600	18420	18420	18420	18420	4
373	20240403	124700	1146903920	18420	18400	18420	18400	4
374	20240403	124600	1146830260	18400	18430	18430	18400	4
375	20240403	124500	1146756630	18420	18400	18420	18400	9
376	20240403	124400	1146590890	18400	18410	18410	18400	7
377	20240403	124300	1146462050	18400	18400	18400	18400	4
378	20240403	124200	1146388450	18390	18400	18400	18390	6
379	20240403	124100	1146278070	18390	18400	18400	18390	12
380	20240403	124000	1146057300	18400	18400	18400	18400	2
381	20240403	123900	1146020500	18400	18400	18400	18390	16
382	20240403	123800	1145726120	18390	18390	18390	18390	7
383	20240403	123700	1145597390	18390	18390	18390	18390	187
384	20240403	123600	1142158460	18400	18400	18400	18400	197
385	20240403	123500	1138533660	18420	18430	18430	18420	109
386	20240403	123400	1136524820	18430	18430	18450	18430	399
387	20240403	123300	1129167780	18430	18430	18430	18430	25
388	20240403	123200	1128707030	18430	18410	18430	18410	3
389	20240403	123100	1128651780	18460	18410	18460	18410	200
390	20240403	123000	1124964630	18400	18400	18400	18400	2
391	20240403	122900	1124927830	18400	18410	18410	18400	4
392	20240403	122800	1124854220	18400	18400	18400	18400	12
393	20240403	122700	1124633420	18400	18400	18410	18400	9
394	20240403	122600	1124467810	18410	18400	18410	18400	5
395	20240403	122500	1124375790	18410	18400	18410	18400	3
396	20240403	122400	1124320580	18400	18390	18400	18390	5
397	20240403	122300	1124228600	18390	18400	18400	18390	67
398	20240403	122200	1122995810	18390	18400	18400	18390	24
399	20240403	122100	1122554240	18400	18380	18400	18380	299
400	20240403	122000	1117057660	18380	18380	18380	18370	888
401	20240403	121900	1100737300	18380	18380	18380	18380	2
402	20240403	121800	1100700540	18390	18390	18390	18380	74
403	20240403	121700	1099339700	18390	18400	18400	18380	791
404	20240403	121600	1084788190	18400	18410	18410	18400	11
405	20240403	121500	1084585710	18410	18420	18420	18410	9
406	20240403	121400	1084419960	18420	18440	18440	18420	614
407	20240403	121300	1073099800	18440	18440	18440	18440	2
408	20240403	121200	1073062920	18440	18460	18460	18440	18
409	20240403	121100	1072730880	18460	18450	18460	18450	74
410	20240403	121000	1071365570	18450	18450	18450	18450	52
411	20240403	120900	1070406170	18450	18450	18470	18450	507
412	20240403	120800	1061051920	18460	18460	18470	18460	952
413	20240403	120700	1043477990	18460	18460	18460	18460	9
414	20240403	120600	1043311850	18460	18470	18470	18460	256
415	20240403	120500	1038586040	18460	18470	18470	18460	5
416	20240403	120400	1038493730	18460	18460	18460	18460	3
417	20240403	120300	1038438350	18470	18480	18480	18460	83
418	20240403	120200	1036905310	18470	18460	18470	18460	308
419	20240403	120100	1031216570	18470	18470	18470	18470	201
420	20240403	120000	1027504100	18460	18470	18470	18460	9
421	20240403	115900	1027337910	18460	18460	18460	18460	13
422	20240403	115800	1027097930	18460	18460	18470	18460	48
423	20240403	115700	1026211840	18460	18460	18470	18460	15
424	20240403	115600	1025934890	18470	18450	18470	18450	40
425	20240403	115500	1025196690	18450	18470	18470	18450	4
426	20240403	115400	1025122850	18480	18470	18480	18450	107
427	20240403	115300	1023145590	18450	18450	18450	18450	6
428	20240403	115200	1023034890	18440	18440	18440	18440	2
429	20240403	115100	1022998010	18440	18460	18470	18420	38
430	20240403	115000	1022297790	18440	18440	18440	18440	90
431	20240403	114900	1020638190	18440	18440	18440	18440	2
432	20240403	114800	1020601310	18450	18460	18460	18450	36
433	20240403	114700	1019937050	18480	18470	18480	18460	41
434	20240403	114600	1019179970	18450	18450	18450	18450	2
435	20240403	114500	1019143070	18470	18470	18470	18460	16
436	20240403	114400	1018847580	18450	18450	18450	18450	1
437	20240403	114300	1018829130	18430	18460	18460	18430	140
438	20240403	114200	1016247320	18480	18440	18490	18440	220
439	20240403	114100	1012183990	18440	18430	18440	18430	67
440	20240403	114000	1010948560	18430	18430	18430	18430	1
441	20240403	113900	1010930130	18430	18430	18430	18430	27
442	20240403	113800	1010432520	18420	18420	18420	18420	107
443	20240403	113700	1008461580	18430	18420	18430	18420	7
444	20240403	113600	1008332630	18420	18420	18430	18420	121
445	20240403	113500	1006103760	18420	18410	18420	18410	517
446	20240403	113400	996580630	18390	18410	18410	18390	11
447	20240403	113300	996378320	18390	18390	18420	18390	140
448	20240403	113200	993799880	18410	18420	18420	18410	411
449	20240403	113100	986229350	18400	18400	18420	18400	1180
450	20240403	113000	964515330	18420	18420	18420	18400	50
451	20240403	112900	963594370	18410	18410	18420	18400	244
452	20240403	112800	959102500	18410	18420	18420	18410	33
453	20240403	112700	958494960	18410	18430	18430	18410	28
454	20240403	112600	957979180	18420	18420	18420	18420	64
455	20240403	112500	956800300	18420	18420	18420	18420	7
456	20240403	112400	956671360	18420	18430	18430	18420	9
457	20240403	112300	956505510	18420	18430	18430	18420	219
458	20240403	112200	952469770	18420	18410	18420	18410	193
459	20240403	112100	948914760	18420	18430	18430	18410	131
460	20240403	112000	946502240	18420	18430	18430	18420	491
461	20240403	111900	937453140	18440	18430	18440	18430	22
462	20240403	111800	937047480	18440	18450	18450	18430	62
463	20240403	111700	935904360	18440	18450	18450	18440	74
464	20240403	111600	934539790	18440	18450	18450	18440	63
465	20240403	111500	933377460	18450	18440	18460	18440	63
466	20240403	111400	932214780	18440	18440	18440	18440	1
467	20240403	111300	932196340	18450	18460	18460	18450	41
468	20240403	111200	931439680	18460	18430	18480	18430	7
469	20240403	111100	931310460	18430	18450	18450	18430	527
470	20240403	111000	921597250	18460	18450	18460	18450	96
471	20240403	110900	919825990	18450	18480	18480	18450	15
472	20240403	110800	919548880	18450	18460	18460	18450	7
473	20240403	110700	919419700	18470	18460	18470	18460	58
474	20240403	110600	918348620	18430	18460	18460	18430	779
475	20240403	110500	903990770	18440	18490	18490	18440	1598
476	20240403	110400	874505120	18490	18510	18510	18480	164
477	20240403	110300	871473730	18510	18500	18520	18500	49
478	20240403	110200	870566620	18480	18480	18510	18480	61
479	20240403	110100	869439310	18480	18510	18510	18480	698
480	20240403	110000	856530000	18510	18520	18520	18510	22
481	20240403	105900	856122610	18520	18500	18520	18500	320
482	20240403	105800	850199410	18500	18490	18500	18490	48
483	20240403	105700	849311450	18500	18500	18510	18500	80
484	20240403	105600	847831360	18500	18490	18500	18480	65
485	20240403	105500	846629510	18490	18490	18490	18490	28
486	20240403	105400	846111790	18490	18510	18510	18490	18
487	20240403	105300	845778810	18490	18510	18510	18490	4
488	20240403	105200	845704830	18490	18500	18520	18490	64
489	20240403	105100	844521130	18500	18470	18500	18470	198
490	20240403	105000	840860750	18470	18470	18470	18470	3
491	20240403	104900	840805340	18450	18460	18460	18450	203
492	20240403	104800	837057990	18470	18450	18470	18450	173
493	20240403	104700	833864410	18460	18470	18470	18460	569
494	20240403	104600	823360270	18460	18470	18490	18460	250
495	20240403	104500	818743270	18470	18500	18510	18460	39
496	20240403	104400	818022180	18460	18440	18500	18440	23
497	20240403	104300	817596820	18500	18520	18520	18500	27
498	20240403	104200	817096990	18520	18430	18550	18430	4523
499	20240403	104100	733466370	18380	18380	18380	18380	273
500	20240403	104000	728448630	18420	18420	18420	18420	1
501	20240403	103900	728430210	18380	18420	18430	18380	170
502	20240403	103800	725302800	18380	18380	18380	18380	0
503	20240403	103700	725302800	18380	18380	18380	18380	3
504	20240403	103600	725247660	18380	18390	18430	18380	206
505	20240403	103500	721461020	18430	18440	18440	18390	1283
506	20240403	103400	697845990	18440	18440	18440	18430	216
507	20240403	103300	693864560	18430	18430	18440	18430	15
508	20240403	103200	693587990	18440	18440	18440	18430	71
509	20240403	103100	692278780	18430	18430	18430	18430	161
510	20240403	103000	689311550	18420	18430	18430	18420	86
511	20240403	102900	687727420	18430	18440	18440	18430	31
512	20240403	102800	687156040	18440	18440	18440	18440	15
513	20240403	102700	686879440	18440	18440	18440	18440	338
514	20240403	102600	680646720	18450	18440	18450	18440	137
515	20240403	102500	678120230	18410	18440	18440	18410	51
516	20240403	102400	677181290	18440	18450	18450	18440	157
517	20240403	102300	674285200	18450	18440	18450	18440	8
518	20240403	102200	674137660	18450	18450	18450	18450	21
519	20240403	102100	673750210	18450	18390	18450	18380	425
520	20240403	102000	665916530	18450	18450	18450	18450	2
521	20240403	101900	665879630	18450	18450	18450	18380	4
522	20240403	101800	665805900	18450	18470	18470	18390	873
523	20240403	101700	649734090	18470	18460	18470	18460	9
524	20240403	101600	649567940	18470	18470	18470	18470	3
525	20240403	101500	649512530	18480	18470	18480	18470	143
526	20240403	101400	646870890	18470	18480	18480	18400	6
527	20240403	101300	646760130	18480	18440	18480	18440	57
528	20240403	101200	645709010	18440	18440	18440	18440	3
529	20240403	101100	645653690	18440	18400	18440	18400	31
530	20240403	101000	645083250	18400	18390	18440	18390	105
531	20240403	100900	643149230	18390	18380	18390	18370	635
532	20240403	100800	631483600	18390	18440	18440	18380	699
533	20240403	100700	618622860	18460	18480	18480	18460	3
534	20240403	100600	618567450	18490	18410	18490	18410	611
535	20240403	100500	607275490	18480	18480	18480	18480	3
536	20240403	100400	607220050	18410	18480	18480	18410	385
537	20240403	100300	600124060	18450	18480	18500	18450	1317
538	20240403	100200	575774260	18480	18490	18490	18480	5
539	20240403	100100	575681830	18500	18450	18500	18450	1128
540	20240403	100000	554827220	18450	18460	18490	18380	1357
541	20240403	095900	529747910	18460	18420	18460	18420	879
542	20240403	095800	513540690	18420	18420	18420	18380	3
543	20240403	095700	513485470	18420	18400	18420	18380	121
544	20240403	095600	511260910	18390	18430	18430	18390	71
545	20240403	095500	509954550	18430	18390	18430	18380	839
546	20240403	095400	494521710	18390	18440	18440	18390	46
547	20240403	095300	493675250	18450	18440	18450	18440	12
548	20240403	095200	493453940	18440	18450	18450	18440	5
549	20240403	095100	493361700	18450	18450	18450	18450	2
550	20240403	095000	493324800	18390	18400	18400	18390	130
551	20240403	094900	490932830	18400	18380	18400	18380	4
552	20240403	094800	490859250	18400	18390	18400	18390	112
553	20240403	094700	488799440	18390	18400	18400	18390	42
554	20240403	094600	488026850	18400	18400	18400	18370	445
555	20240403	094500	479840040	18410	18460	18460	18410	103
556	20240403	094400	477943120	18460	18460	18480	18460	245
557	20240403	094300	473419050	18470	18460	18470	18460	102
558	20240403	094200	471536120	18460	18470	18490	18430	1201
559	20240403	094100	449374940	18470	18460	18470	18460	31
560	20240403	094000	448802390	18490	18460	18490	18460	156
561	20240403	093900	445920770	18460	18460	18460	18450	19
562	20240403	093800	445570130	18450	18450	18480	18450	599
563	20240403	093700	434518350	18450	18490	18500	18450	777
564	20240403	093600	420156230	18490	18480	18490	18480	57
565	20240403	093500	419102490	18480	18450	18500	18450	665
566	20240403	093400	406815480	18450	18390	18450	18380	32
567	20240403	093300	406226650	18430	18440	18440	18430	2
568	20240403	093200	406189780	18450	18430	18450	18350	1008
569	20240403	093100	387609200	18430	18430	18430	18430	3
570	20240403	093000	387553910	18430	18380	18430	18380	210
571	20240403	092900	383683660	18330	18380	18380	18330	302
572	20240403	092800	378144660	18350	18330	18350	18330	262
573	20240403	092700	373339460	18330	18330	18330	18300	118
574	20240403	092600	371176970	18350	18320	18350	18300	248
575	20240403	092500	366637380	18350	18350	18350	18350	5
576	20240403	092400	366545630	18310	18300	18350	18300	163
577	20240403	092300	363558460	18350	18300	18350	18300	45
578	20240403	092200	362733060	18350	18350	18380	18280	972
579	20240403	092100	344928460	18350	18360	18360	18290	983
580	20240403	092000	326935070	18360	18310	18410	18310	348
581	20240403	091900	320548190	18300	18300	18300	18300	480
582	20240403	091800	311764190	18300	18280	18300	18280	358
583	20240403	091700	305219890	18300	18280	18300	18280	469
584	20240403	091600	296639610	18280	18300	18300	18280	214
585	20240403	091500	292726300	18300	18300	18300	18300	200
586	20240403	091400	289066300	18300	18300	18300	18300	213
587	20240403	091300	285168400	18300	18340	18340	18300	1706
588	20240403	091200	253928720	18350	18370	18380	18340	540
589	20240403	091100	244018750	18390	18410	18410	18370	1281
590	20240403	091000	220473260	18380	18350	18430	18350	250
591	20240403	090900	215878190	18350	18400	18400	18350	168
592	20240403	090800	212790670	18430	18440	18440	18430	128
593	20240403	090700	210430380	18440	18390	18440	18380	1350
594	20240403	090600	185599160	18390	18390	18390	18390	301
595	20240403	090500	180063770	18390	18350	18390	18340	765
596	20240403	090400	166012190	18350	18270	18370	18270	139
597	20240403	090300	163468010	18270	18270	18270	18270	873
598	20240403	090200	147518300	18260	18310	18310	18250	1436
599	20240403	090100	121255570	18310	18460	18460	18310	1199
600	20240403	090000	99280820	18460	18500	18500	18300	5373