KissMeData/018250/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	185800	1387898640	18900	18900	18900	18900	1841
3	20240415	185700	1387898640	18900	18900	18900	18900	0
4	20240415	185600	1387898640	18900	18900	18900	18900	0
5	20240415	185500	1387898640	18900	18900	18900	18900	0
6	20240415	185400	1387898640	18900	18900	18900	18900	0
7	20240415	185300	1387898640	18900	18900	18900	18900	0
8	20240415	185200	1387898640	18900	18900	18900	18900	0
9	20240415	185100	1387898640	18900	18900	18900	18900	0
10	20240415	185000	1387898640	18900	18900	18900	18900	0
11	20240415	184900	1387898640	18900	18900	18900	18900	0
12	20240415	184800	1387898640	18900	18900	18900	18900	0
13	20240415	184700	1387898640	18900	18900	18900	18900	0
14	20240415	184600	1387898640	18900	18900	18900	18900	0
15	20240415	184500	1387898640	18900	18900	18900	18900	0
16	20240415	184400	1387898640	18900	18900	18900	18900	0
17	20240415	184300	1387898640	18900	18900	18900	18900	0
18	20240415	184200	1387898640	18900	18900	18900	18900	0
19	20240415	184100	1387898640	18900	18900	18900	18900	0
20	20240415	184000	1387898640	18900	18900	18900	18900	0
21	20240415	183900	1387898640	18900	18900	18900	18900	0
22	20240415	183800	1387898640	18900	18900	18900	18900	0
23	20240415	183700	1387898640	18900	18900	18900	18900	0
24	20240415	183600	1387898640	18900	18900	18900	18900	0
25	20240415	183500	1387898640	18900	18900	18900	18900	0
26	20240415	183400	1387898640	18900	18900	18900	18900	0
27	20240415	183300	1387898640	18900	18900	18900	18900	0
28	20240415	183200	1387898640	18900	18900	18900	18900	0
29	20240415	183100	1387898640	18900	18900	18900	18900	0
30	20240415	183000	1387898640	18900	18900	18900	18900	0
31	20240415	182900	1387898640	18900	18900	18900	18900	0
32	20240415	182800	1387898640	18900	18900	18900	18900	1841
33	20240415	182700	1387898640	18900	18900	18900	18900	0
34	20240415	182600	1387898640	18900	18900	18900	18900	0
35	20240415	182500	1387898640	18900	18900	18900	18900	0
36	20240415	182400	1387898640	18900	18900	18900	18900	0
37	20240415	182300	1387898640	18900	18900	18900	18900	0
38	20240415	182200	1387898640	18900	18900	18900	18900	0
39	20240415	182100	1387898640	18900	18900	18900	18900	0
40	20240415	182000	1387898640	18900	18900	18900	18900	0
41	20240415	181900	1387898640	18900	18900	18900	18900	0
42	20240415	181800	1387898640	18900	18900	18900	18900	0
43	20240415	181700	1387898640	18900	18900	18900	18900	0
44	20240415	181600	1387898640	18900	18900	18900	18900	0
45	20240415	181500	1387898640	18900	18900	18900	18900	0
46	20240415	181400	1387898640	18900	18900	18900	18900	0
47	20240415	181300	1387898640	18900	18900	18900	18900	0
48	20240415	181200	1387898640	18900	18900	18900	18900	0
49	20240415	181100	1387898640	18900	18900	18900	18900	0
50	20240415	181000	1387898640	18900	18900	18900	18900	0
51	20240415	180900	1387898640	18900	18900	18900	18900	0
52	20240415	180800	1387898640	18900	18900	18900	18900	0
53	20240415	180700	1387898640	18900	18900	18900	18900	0
54	20240415	180600	1387898640	18900	18900	18900	18900	0
55	20240415	180500	1387898640	18900	18900	18900	18900	0
56	20240415	180400	1387898640	18900	18900	18900	18900	0
57	20240415	180300	1387898640	18900	18900	18900	18900	0
58	20240415	180200	1387898640	18900	18900	18900	18900	0
59	20240415	180100	1387898640	18900	18900	18900	18900	0
60	20240415	180000	1387898640	18900	18900	18900	18900	0
61	20240415	175900	1387898640	18900	18900	18900	18900	0
62	20240415	175800	1387898640	18900	18900	18900	18900	1841
63	20240415	175700	1387898640	18900	18900	18900	18900	0
64	20240415	175600	1387898640	18900	18900	18900	18900	0
65	20240415	175500	1387898640	18900	18900	18900	18900	0
66	20240415	175400	1387898640	18900	18900	18900	18900	0
67	20240415	175300	1387898640	18900	18900	18900	18900	0
68	20240415	175200	1387898640	18900	18900	18900	18900	0
69	20240415	175100	1387898640	18900	18900	18900	18900	0
70	20240415	175000	1387898640	18900	18900	18900	18900	0
71	20240415	174900	1387898640	18900	18900	18900	18900	0
72	20240415	174800	1387898640	18900	18900	18900	18900	0
73	20240415	174700	1387898640	18900	18900	18900	18900	0
74	20240415	174600	1387898640	18900	18900	18900	18900	0
75	20240415	174500	1387898640	18900	18900	18900	18900	0
76	20240415	174400	1387898640	18900	18900	18900	18900	0
77	20240415	174300	1387898640	18900	18900	18900	18900	0
78	20240415	174200	1387898640	18900	18900	18900	18900	0
79	20240415	174100	1387898640	18900	18900	18900	18900	0
80	20240415	174000	1387898640	18900	18900	18900	18900	0
81	20240415	173900	1387898640	18900	18900	18900	18900	0
82	20240415	173800	1387898640	18900	18900	18900	18900	0
83	20240415	173700	1387898640	18900	18900	18900	18900	0
84	20240415	173600	1387898640	18900	18900	18900	18900	0
85	20240415	173500	1387898640	18900	18900	18900	18900	0
86	20240415	173400	1387898640	18900	18900	18900	18900	0
87	20240415	173300	1387898640	18900	18900	18900	18900	0
88	20240415	173200	1387898640	18900	18900	18900	18900	0
89	20240415	173100	1387898640	18900	18900	18900	18900	0
90	20240415	173000	1387898640	18900	18900	18900	18900	0
91	20240415	172900	1387898640	18900	18900	18900	18900	0
92	20240415	172800	1387898640	18900	18900	18900	18900	1841
93	20240415	172700	1387898640	18900	18900	18900	18900	0
94	20240415	172600	1387898640	18900	18900	18900	18900	0
95	20240415	172500	1387898640	18900	18900	18900	18900	0
96	20240415	172400	1387898640	18900	18900	18900	18900	0
97	20240415	172300	1387898640	18900	18900	18900	18900	0
98	20240415	172200	1387898640	18900	18900	18900	18900	0
99	20240415	172100	1387898640	18900	18900	18900	18900	0
100	20240415	172000	1387898640	18900	18900	18900	18900	0
101	20240415	171900	1387898640	18900	18900	18900	18900	0
102	20240415	171800	1387898640	18900	18900	18900	18900	0
103	20240415	171700	1387898640	18900	18900	18900	18900	0
104	20240415	171600	1387898640	18900	18900	18900	18900	0
105	20240415	171500	1387898640	18900	18900	18900	18900	0
106	20240415	171400	1387898640	18900	18900	18900	18900	0
107	20240415	171300	1387898640	18900	18900	18900	18900	0
108	20240415	171200	1387898640	18900	18900	18900	18900	0
109	20240415	171100	1387898640	18900	18900	18900	18900	0
110	20240415	171000	1387898640	18900	18900	18900	18900	0
111	20240415	170900	1387898640	18900	18900	18900	18900	0
112	20240415	170800	1387898640	18900	18900	18900	18900	0
113	20240415	170700	1387898640	18900	18900	18900	18900	0
114	20240415	170600	1387898640	18900	18900	18900	18900	0
115	20240415	170500	1387898640	18900	18900	18900	18900	0
116	20240415	170400	1387898640	18900	18900	18900	18900	0
117	20240415	170300	1387898640	18900	18900	18900	18900	0
118	20240415	170200	1387898640	18900	18900	18900	18900	0
119	20240415	170100	1387898640	18900	18900	18900	18900	0
120	20240415	170000	1387898640	18900	18900	18900	18900	0
121	20240415	165900	1387898640	18900	18900	18900	18900	0
122	20240415	165800	1387898640	18900	18900	18900	18900	1841
123	20240415	165700	1387898640	18900	18900	18900	18900	0
124	20240415	165600	1387898640	18900	18900	18900	18900	0
125	20240415	165500	1387898640	18900	18900	18900	18900	0
126	20240415	165400	1387898640	18900	18900	18900	18900	0
127	20240415	165300	1387898640	18900	18900	18900	18900	0
128	20240415	165200	1387898640	18900	18900	18900	18900	0
129	20240415	165100	1387898640	18900	18900	18900	18900	0
130	20240415	165000	1387898640	18900	18900	18900	18900	0
131	20240415	164900	1387898640	18900	18900	18900	18900	0
132	20240415	164800	1387898640	18900	18900	18900	18900	0
133	20240415	164700	1387898640	18900	18900	18900	18900	0
134	20240415	164600	1387898640	18900	18900	18900	18900	0
135	20240415	164500	1387898640	18900	18900	18900	18900	0
136	20240415	164400	1387898640	18900	18900	18900	18900	0
137	20240415	164300	1387898640	18900	18900	18900	18900	0
138	20240415	164200	1387898640	18900	18900	18900	18900	0
139	20240415	164100	1387898640	18900	18900	18900	18900	0
140	20240415	164000	1387898640	18900	18900	18900	18900	0
141	20240415	163900	1387898640	18900	18900	18900	18900	0
142	20240415	163800	1387898640	18900	18900	18900	18900	0
143	20240415	163700	1387898640	18900	18900	18900	18900	0
144	20240415	163600	1387898640	18900	18900	18900	18900	0
145	20240415	163500	1387898640	18900	18900	18900	18900	0
146	20240415	163400	1387898640	18900	18900	18900	18900	0
147	20240415	163300	1387898640	18900	18900	18900	18900	0
148	20240415	163200	1387898640	18900	18900	18900	18900	0
149	20240415	163100	1387898640	18900	18900	18900	18900	0
150	20240415	163000	1387898640	18900	18900	18900	18900	0
151	20240415	162900	1387898640	18900	18900	18900	18900	0
152	20240415	162800	1387898640	18900	18900	18900	18900	1841
153	20240415	162700	1387898640	18900	18900	18900	18900	0
154	20240415	162600	1387898640	18900	18900	18900	18900	0
155	20240415	162500	1387898640	18900	18900	18900	18900	0
156	20240415	162400	1387898640	18900	18900	18900	18900	0
157	20240415	162300	1387898640	18900	18900	18900	18900	0
158	20240415	162200	1387898640	18900	18900	18900	18900	0
159	20240415	162100	1387898640	18900	18900	18900	18900	0
160	20240415	162000	1387898640	18900	18900	18900	18900	0
161	20240415	161900	1387898640	18900	18900	18900	18900	0
162	20240415	161800	1387898640	18900	18900	18900	18900	0
163	20240415	161700	1387898640	18900	18900	18900	18900	0
164	20240415	161600	1387898640	18900	18900	18900	18900	0
165	20240415	161500	1387898640	18900	18900	18900	18900	0
166	20240415	161400	1387898640	18900	18900	18900	18900	0
167	20240415	161300	1387898640	18900	18900	18900	18900	0
168	20240415	161200	1387898640	18900	18900	18900	18900	0
169	20240415	161100	1387898640	18900	18900	18900	18900	0
170	20240415	161000	1387898640	18900	18900	18900	18900	0
171	20240415	160900	1387898640	18900	18900	18900	18900	0
172	20240415	160800	1387898640	18900	18900	18900	18900	0
173	20240415	160700	1387898640	18900	18900	18900	18900	0
174	20240415	160600	1387898640	18900	18900	18900	18900	0
175	20240415	160500	1387898640	18900	18900	18900	18900	0
176	20240415	160400	1387898640	18900	18900	18900	18900	0
177	20240415	160300	1387898640	18900	18900	18900	18900	0
178	20240415	160200	1387898640	18900	18900	18900	18900	0
179	20240415	160100	1387898640	18900	18900	18900	18900	0
180	20240415	160000	1387898640	18900	18900	18900	18900	0
181	20240415	155900	1387898640	18900	18900	18900	18900	0
182	20240415	155800	1387898640	18900	18900	18900	18900	1841
183	20240415	155700	1387898640	18900	18900	18900	18900	0
184	20240415	155600	1387898640	18900	18900	18900	18900	0
185	20240415	155500	1387898640	18900	18900	18900	18900	0
186	20240415	155400	1387898640	18900	18900	18900	18900	0
187	20240415	155300	1387898640	18900	18900	18900	18900	0
188	20240415	155200	1387898640	18900	18900	18900	18900	0
189	20240415	155100	1387898640	18900	18900	18900	18900	0
190	20240415	155000	1387898640	18900	18900	18900	18900	0
191	20240415	154900	1387898640	18900	18900	18900	18900	0
192	20240415	154800	1387898640	18900	18900	18900	18900	0
193	20240415	154700	1387898640	18900	18900	18900	18900	0
194	20240415	154600	1387898640	18900	18900	18900	18900	0
195	20240415	154500	1387898640	18900	18900	18900	18900	0
196	20240415	154400	1387898640	18900	18900	18900	18900	0
197	20240415	154300	1387898640	18900	18900	18900	18900	0
198	20240415	154200	1387898640	18900	18900	18900	18900	0
199	20240415	154100	1387898640	18900	18900	18900	18900	0
200	20240415	154000	1387898640	18900	18900	18900	18900	0
201	20240415	153900	1387898640	18900	18900	18900	18900	0
202	20240415	153800	1387898640	18900	18900	18900	18900	0
203	20240415	153700	1387898640	18900	18900	18900	18900	0
204	20240415	153600	1387898640	18900	18900	18900	18900	0
205	20240415	153500	1387898640	18900	18900	18900	18900	0
206	20240415	153400	1387898640	18900	18900	18900	18900	0
207	20240415	153300	1387898640	18900	18900	18900	18900	0
208	20240415	153200	1387898640	18900	18900	18900	18900	0
209	20240415	153100	1387898640	18900	18900	18900	18900	0
210	20240415	153000	1387898640	18900	18900	18900	18900	1841
211	20240415	152900	1353103740	18900	18900	18900	18900	0
212	20240415	152800	1353103740	18900	18900	18900	18900	0
213	20240415	152700	1353103740	18900	18900	18900	18900	0
214	20240415	152600	1353103740	18900	18900	18900	18900	0
215	20240415	152500	1353103740	18900	18900	18900	18900	0
216	20240415	152400	1353103740	18900	18900	18900	18900	0
217	20240415	152300	1353103740	18900	18900	18900	18900	0
218	20240415	152200	1353103740	18900	18900	18900	18900	0
219	20240415	152100	1353103740	18900	18900	18900	18900	0
220	20240415	152000	1353103740	18900	18900	18900	18900	0
221	20240415	151900	1353103740	18900	18890	18900	18890	55
222	20240415	151800	1352064760	18800	18760	18800	18750	115
223	20240415	151700	1349905690	18760	18750	18760	18740	141
224	20240415	151600	1347262010	18760	18730	18760	18730	105
225	20240415	151500	1345294380	18780	18780	18780	18730	127
226	20240415	151400	1342911310	18760	18710	18760	18710	332
227	20240415	151300	1336690980	18710	18730	18740	18710	200
228	20240415	151200	1332945910	18710	18770	18770	18700	478
229	20240415	151100	1323986500	18760	18760	18770	18760	323
230	20240415	151000	1317926100	18760	18770	18770	18760	138
231	20240415	150900	1315336670	18770	18800	18800	18770	271
232	20240415	150800	1310245560	18800	18820	18820	18800	49
233	20240415	150700	1309324270	18810	18820	18820	18800	260
234	20240415	150600	1304433810	18810	18850	18850	18810	192
235	20240415	150500	1300816830	18850	18870	18880	18850	354
236	20240415	150400	1294139750	18880	18900	18900	18880	200
237	20240415	150300	1290362810	18900	18920	18920	18900	37
238	20240415	150200	1289663280	18920	18930	18930	18920	43
239	20240415	150100	1288849300	18940	18940	18940	18940	6
240	20240415	150000	1288735660	18940	18940	18940	18930	23
241	20240415	145900	1288300150	18940	18930	18940	18930	6
242	20240415	145800	1288186520	18900	18900	18900	18900	0
243	20240415	145700	1288186520	18900	18900	18900	18890	174
244	20240415	145600	1284899560	18900	18920	18920	18900	13
245	20240415	145500	1284653670	18900	18900	18900	18900	6
246	20240415	145400	1284540270	18900	18900	18900	18890	27
247	20240415	145300	1284030120	18890	18900	18900	18890	181
248	20240415	145200	1280610970	18900	18940	18940	18900	146
249	20240415	145100	1277851250	18940	18950	18950	18940	80
250	20240415	145000	1276335550	18940	18950	18950	18940	297
251	20240415	144900	1270710270	18940	18940	18940	18940	6
252	20240415	144800	1270596630	18910	18920	18920	18910	20
253	20240415	144700	1270218360	18910	18920	18950	18910	66
254	20240415	144600	1268968770	18910	18920	18920	18910	21
255	20240415	144500	1268571510	18920	18950	18950	18920	130
256	20240415	144400	1266109440	18950	18950	18950	18950	8
257	20240415	144300	1265957840	18950	18950	18950	18950	4
258	20240415	144200	1265882040	18950	18950	18950	18950	12
259	20240415	144100	1265654640	18950	18950	18950	18950	6
260	20240415	144000	1265540940	18950	18940	18950	18940	333
261	20240415	143900	1259233410	18940	18940	18940	18940	0
262	20240415	143800	1259233410	18940	18940	18940	18940	12
263	20240415	143700	1259006130	18930	18930	18930	18930	67
264	20240415	143600	1257737820	18940	18940	18940	18940	13
265	20240415	143500	1257491600	18940	18950	18950	18940	14
266	20240415	143400	1257226390	18950	18950	18950	18950	1
267	20240415	143300	1257207440	18940	18950	18950	18940	314
268	20240415	143200	1251260220	18950	18950	18950	18950	27
269	20240415	143100	1250748570	18950	18950	18950	18950	13
270	20240415	143000	1250502220	18950	18940	18950	18940	97
271	20240415	142900	1248664320	18940	18960	18960	18940	16
272	20240415	142800	1248361100	18940	18960	18960	18940	886
273	20240415	142700	1231567060	18970	18980	18980	18970	181
274	20240415	142600	1228133430	18980	18960	18980	18960	107
275	20240415	142500	1226103370	18970	18960	18970	18960	170
276	20240415	142400	1222879550	18970	18970	18970	18970	60
277	20240415	142300	1221741350	18970	18970	18970	18970	6
278	20240415	142200	1221627530	18970	18970	18970	18970	7
279	20240415	142100	1221494740	18970	18970	18970	18970	5
280	20240415	142000	1221399890	18970	18970	18970	18970	15
281	20240415	141900	1221115340	18960	18970	18970	18960	13
282	20240415	141800	1220868740	18970	18970	18970	18960	12
283	20240415	141700	1220641110	18970	18960	18970	18960	27
284	20240415	141600	1220129120	18970	18970	18970	18970	5
285	20240415	141500	1220034270	18970	18970	18970	18970	7
286	20240415	141400	1219901480	18970	18970	18970	18970	5
287	20240415	141300	1219806630	18960	18960	18970	18960	584
288	20240415	141200	1208733930	18960	18960	18960	18960	12
289	20240415	141100	1208506410	18950	18960	18960	18950	16
290	20240415	141000	1208203150	18950	18960	18960	18950	80
291	20240415	140900	1206687080	18950	18960	18960	18950	6
292	20240415	140800	1206573330	18960	18960	18960	18960	7
293	20240415	140700	1206440610	18960	18960	18960	18960	86
294	20240415	140600	1204810050	18960	18950	18960	18950	8
295	20240415	140500	1204658380	18960	18960	18960	18960	12
296	20240415	140400	1204430860	18940	18940	18940	18940	0
297	20240415	140300	1204430860	18940	18960	18960	18940	355
298	20240415	140200	1197703560	18960	18960	18960	18960	5
299	20240415	140100	1197608760	18960	18960	18960	18950	17
300	20240415	140000	1197286450	18960	18950	18960	18950	46
301	20240415	135900	1196414490	18950	18950	18950	18950	5
302	20240415	135800	1196319740	18950	18950	18950	18950	16
303	20240415	135700	1196016540	18950	18950	18950	18950	6
304	20240415	135600	1195902840	18940	18940	18940	18940	3
305	20240415	135500	1195846020	18940	18940	18940	18940	6
306	20240415	135400	1195732380	18940	18950	18950	18940	50
307	20240415	135300	1194784990	18950	18950	18950	18950	0
308	20240415	135200	1194784990	18950	18950	18950	18950	3
309	20240415	135100	1194728140	18950	18950	18950	18900	481
310	20240415	135000	1185616950	18950	18940	18950	18940	285
311	20240415	134900	1180217170	18940	18940	18940	18940	448
312	20240415	134800	1171732050	18940	18940	18940	18940	122
313	20240415	134700	1169421370	18940	18940	18940	18940	4
314	20240415	134600	1169345610	18940	18940	18940	18940	807
315	20240415	134500	1154061030	18930	18920	18930	18910	352
316	20240415	134400	1147402530	18930	18930	18930	18930	5
317	20240415	134300	1147307880	18920	18930	18930	18920	73
318	20240415	134200	1145926710	18930	18940	18940	18930	190
319	20240415	134100	1142329960	18940	18940	18940	18940	6
320	20240415	134000	1142216320	18940	18930	18940	18930	27
321	20240415	133900	1141705160	18930	18930	18930	18920	25
322	20240415	133800	1141232030	18930	18930	18930	18930	6
323	20240415	133700	1141118450	18920	18930	18930	18920	7
324	20240415	133600	1140985950	18930	18930	18930	18930	11
325	20240415	133500	1140777720	18930	18930	18940	18930	208
326	20240415	133400	1136840220	18940	18940	18940	18940	7
327	20240415	133300	1136707640	18930	18920	18930	18920	44
328	20240415	133200	1135875030	18920	18920	18920	18920	0
329	20240415	133100	1135875030	18920	18930	18930	18910	369
330	20240415	133000	1128893720	18930	18930	18930	18930	112
331	20240415	132900	1126773560	18920	18920	18920	18920	1
332	20240415	132800	1126754640	18910	18920	18930	18910	46
333	20240415	132700	1125884560	18930	18930	18930	18930	11
334	20240415	132600	1125676330	18920	18920	18920	18920	95
335	20240415	132500	1123878930	18910	18920	18920	18910	471
336	20240415	132400	1114971440	18930	18930	18930	18930	17
337	20240415	132300	1114649630	18930	18920	18930	18920	25
338	20240415	132200	1114176580	18930	18930	18930	18930	5
339	20240415	132100	1114081930	18930	18930	18930	18930	161
340	20240415	132000	1111034200	18930	18930	18930	18930	247
341	20240415	131900	1106358490	18930	18920	18930	18920	89
342	20240415	131800	1104674570	18930	18930	18930	18930	12
343	20240415	131700	1104447410	18930	18930	18930	18930	7
344	20240415	131600	1104314900	18930	18930	18930	18930	4
345	20240415	131500	1104239180	18930	18930	18930	18930	7
346	20240415	131400	1104106670	18930	18930	18930	18930	8
347	20240415	131300	1103955230	18930	18930	18930	18930	6
348	20240415	131200	1103841650	18930	18930	18930	18930	22
349	20240415	131100	1103425190	18930	18930	18930	18930	110
350	20240415	131000	1101342890	18930	18930	18930	18930	296
351	20240415	130900	1095739610	18930	18930	18930	18930	5
352	20240415	130800	1095644960	18930	18930	18930	18930	6
353	20240415	130700	1095531380	18930	18930	18930	18930	58
354	20240415	130600	1094433440	18920	18920	18920	18920	5
355	20240415	130500	1094338840	18920	18920	18930	18920	39
356	20240415	130400	1093600900	18910	18910	18910	18910	1
357	20240415	130300	1093581990	18910	18920	18930	18910	158
358	20240415	130200	1090592020	18920	18920	18920	18920	8
359	20240415	130100	1090440660	18920	18910	18920	18910	27
360	20240415	130000	1089930020	18920	18920	18920	18910	17
361	20240415	125900	1089608450	18910	18910	18910	18910	19
362	20240415	125800	1089249160	18920	18920	18920	18920	64
363	20240415	125700	1088038280	18920	18920	18930	18920	18
364	20240415	125600	1087697580	18930	18920	18930	18920	20
365	20240415	125500	1087319110	18900	18910	18910	18900	21
366	20240415	125400	1086922010	18910	18910	18910	18900	12
367	20240415	125300	1086695100	18910	18910	18910	18910	7
368	20240415	125200	1086562730	18890	18890	18890	18890	0
369	20240415	125100	1086562730	18890	18890	18890	18890	0
370	20240415	125000	1086562730	18890	18910	18910	18890	1016
371	20240415	124900	1067360230	18910	18910	18910	18910	84
372	20240415	124800	1065771790	18910	18910	18910	18900	11
373	20240415	124700	1065563790	18910	18910	18910	18910	7
374	20240415	124600	1065431420	18910	18920	18920	18910	105
375	20240415	124500	1063445800	18910	18920	18930	18910	342
376	20240415	124400	1056977470	18920	18920	18920	18920	37
377	20240415	124300	1056277430	18910	18900	18920	18890	975
378	20240415	124200	1037849490	18900	18890	18900	18890	12
379	20240415	124100	1037622750	18890	18890	18890	18890	7
380	20240415	124000	1037490520	18890	18870	18890	18870	21
381	20240415	123900	1037094130	18870	18870	18870	18870	159
382	20240415	123800	1034093800	18880	18870	18880	18870	135
383	20240415	123700	1031546300	18900	18870	18900	18870	9
384	20240415	123600	1031376370	18870	18880	18890	18870	813
385	20240415	123500	1016028140	18880	18900	18900	18880	116
386	20240415	123400	1013837840	18880	18880	18880	18880	94
387	20240415	123300	1012063120	18880	18880	18890	18880	97
388	20240415	123200	1010230870	18880	18890	18890	18880	9
389	20240415	123100	1010060940	18890	18890	18890	18890	6
390	20240415	123000	1009947600	18890	18900	18900	18890	268
391	20240415	122900	1004882480	18900	18900	18900	18900	6
392	20240415	122800	1004769080	18890	18890	18890	18890	4
393	20240415	122700	1004693520	18890	18890	18890	18890	6
394	20240415	122600	1004580180	18890	18890	18890	18890	6
395	20240415	122500	1004466840	18880	18880	18880	18880	5
396	20240415	122400	1004372440	18870	18870	18870	18870	6
397	20240415	122300	1004259220	18870	18880	18880	18870	15
398	20240415	122200	1003976160	18880	18880	18880	18880	7
399	20240415	122100	1003844000	18870	18870	18870	18870	1
400	20240415	122000	1003825130	18880	18880	18900	18880	377
401	20240415	121900	996705470	18880	18880	18880	18880	4
402	20240415	121800	996629950	18870	18880	18880	18870	37
403	20240415	121700	995931420	18870	18870	18870	18870	2
404	20240415	121600	995893680	18850	18850	18850	18850	0
405	20240415	121500	995893680	18850	18880	18880	18850	31
406	20240415	121400	995308840	18890	18880	18890	18880	58
407	20240415	121300	994213230	18880	18880	18890	18880	339
408	20240415	121200	987812860	18890	18890	18890	18890	16
409	20240415	121100	987510620	18880	18890	18890	18880	31
410	20240415	121000	986925110	18900	18870	18900	18860	484
411	20240415	120900	977789350	18870	18870	18870	18870	76
412	20240415	120800	976355230	18870	18870	18870	18870	98
413	20240415	120700	974505970	18870	18870	18870	18870	68
414	20240415	120600	973222810	18860	18870	18870	18860	20
415	20240415	120500	972845510	18870	18860	18870	18860	8
416	20240415	120400	972694620	18860	18850	18860	18850	7
417	20240415	120300	972562630	18850	18860	18870	18850	32
418	20240415	120200	971959060	18870	18870	18870	18870	6
419	20240415	120100	971845840	18870	18870	18870	18870	7
420	20240415	120000	971713750	18870	18860	18870	18860	188
421	20240415	115900	968167930	18860	18860	18860	18860	5
422	20240415	115800	968073630	18860	18860	18860	18860	8
423	20240415	115700	967922750	18860	18860	18860	18860	112
424	20240415	115600	965810430	18860	18860	18860	18860	61
425	20240415	115500	964659970	18860	18860	18860	18860	5
426	20240415	115400	964565670	18850	18850	18850	18850	14
427	20240415	115300	964301770	18850	18850	18850	18850	84
428	20240415	115200	962718370	18850	18850	18850	18850	5
429	20240415	115100	962624120	18850	18850	18850	18850	16
430	20240415	115000	962322520	18850	18860	18860	18850	310
431	20240415	114900	956476020	18860	18860	18860	18860	6
432	20240415	114800	956362860	18860	18860	18860	18860	12
433	20240415	114700	956136540	18850	18860	18860	18850	10
434	20240415	114600	955947960	18860	18860	18860	18860	7
435	20240415	114500	955815940	18850	18860	18860	18850	5
436	20240415	114400	955721650	18860	18850	18860	18850	9
437	20240415	114300	955551930	18850	18850	18860	18850	12
438	20240415	114200	955325680	18850	18850	18850	18850	257
439	20240415	114100	950481230	18850	18850	18850	18850	8
440	20240415	114000	950330430	18850	18840	18850	18840	301
441	20240415	113900	944659530	18840	18840	18840	18840	6
442	20240415	113800	944546490	18840	18830	18840	18830	6
443	20240415	113700	944433460	18830	18830	18830	18830	59
444	20240415	113600	943322490	18830	18840	18840	18830	15
445	20240415	113500	943039930	18840	18840	18840	18840	5
446	20240415	113400	942945730	18830	18830	18830	18830	41
447	20240415	113300	942173700	18830	18820	18830	18820	51
448	20240415	113200	941213590	18820	18810	18820	18810	208
449	20240415	113100	937299040	18820	18820	18820	18810	36
450	20240415	113000	936621770	18820	18820	18820	18820	11
451	20240415	112900	936414750	18810	18800	18810	18800	162
452	20240415	112800	933369040	18800	18800	18800	18800	6
453	20240415	112700	933256240	18800	18800	18800	18800	6
454	20240415	112600	933143440	18800	18800	18800	18800	5
455	20240415	112500	933049440	18800	18800	18800	18800	7
456	20240415	112400	932917840	18800	18790	18800	18790	32
457	20240415	112300	932316510	18790	18820	18820	18790	51
458	20240415	112200	931357720	18810	18830	18830	18810	29
459	20240415	112100	930811830	18830	18830	18830	18830	10
460	20240415	112000	930623530	18840	18830	18840	18820	204
461	20240415	111900	926782170	18830	18830	18830	18830	26
462	20240415	111800	926292590	18810	18810	18810	18800	13
463	20240415	111700	926048070	18780	18780	18780	18780	0
464	20240415	111600	926048070	18780	18780	18780	18780	3
465	20240415	111500	925991730	18770	18780	18780	18770	7
466	20240415	111400	925860280	18780	18780	18780	18780	14
467	20240415	111300	925597360	18780	18830	18830	18780	173
468	20240415	111200	922347740	18790	18830	18830	18790	146
469	20240415	111100	919602840	18840	18840	18840	18840	2
470	20240415	111000	919565160	18810	18820	18820	18800	462
471	20240415	110900	910871350	18820	18820	18820	18820	0
472	20240415	110800	910871350	18820	18830	18830	18820	14
473	20240415	110700	910607800	18810	18810	18810	18810	2
474	20240415	110600	910570180	18810	18810	18810	18810	14
475	20240415	110500	910306840	18810	18810	18810	18810	6
476	20240415	110400	910193980	18810	18800	18810	18800	8
477	20240415	110300	910043530	18800	18800	18810	18800	53
478	20240415	110200	909047060	18810	18810	18810	18810	7
479	20240415	110100	908915390	18810	18810	18810	18810	10
480	20240415	110000	908727290	18810	18810	18810	18810	400
481	20240415	105900	901203290	18810	18810	18810	18810	0
482	20240415	105800	901203290	18810	18820	18830	18810	251
483	20240415	105700	896481860	18830	18840	18850	18830	11
484	20240415	105600	896274620	18830	18830	18830	18830	5
485	20240415	105500	896180470	18830	18820	18830	18820	7
486	20240415	105400	896048680	18830	18840	18840	18830	121
487	20240415	105300	893769160	18840	18840	18840	18840	16
488	20240415	105200	893467720	18830	18850	18850	18830	13
489	20240415	105100	893222730	18810	18810	18820	18810	35
490	20240415	105000	892564290	18810	18810	18810	18800	466
491	20240415	104900	883798900	18810	18800	18810	18800	3
492	20240415	104800	883742490	18800	18810	18810	18800	64
493	20240415	104700	882539250	18800	18810	18810	18800	308
494	20240415	104600	876748790	18810	18810	18810	18810	40
495	20240415	104500	875996390	18810	18780	18810	18780	524
496	20240415	104400	866147560	18780	18800	18800	18780	47
497	20240415	104300	865264320	18780	18790	18790	18780	51
498	20240415	104200	864306040	18790	18790	18790	18790	130
499	20240415	104100	861863340	18780	18760	18780	18760	153
500	20240415	104000	858990450	18760	18740	18760	18730	29
501	20240415	103900	858446540	18730	18730	18730	18730	1
502	20240415	103800	858427810	18760	18760	18760	18760	1
503	20240415	103700	858409050	18700	18750	18750	18700	280
504	20240415	103600	853172150	18760	18760	18760	18760	10
505	20240415	103500	852984550	18720	18720	18720	18720	14
506	20240415	103400	852722470	18710	18700	18710	18700	2
507	20240415	103300	852685060	18710	18710	18710	18710	54
508	20240415	103200	851674720	18710	18710	18710	18710	11
509	20240415	103100	851468910	18720	18710	18720	18690	103
510	20240415	103000	849542770	18710	18710	18710	18710	406
511	20240415	102900	841946510	18710	18740	18740	18710	792
512	20240415	102800	827117920	18740	18730	18740	18730	335
513	20240415	102700	820840810	18710	18710	18710	18710	150
514	20240415	102600	818034310	18720	18720	18720	18720	4
515	20240415	102500	817959430	18710	18730	18730	18710	446
516	20240415	102400	809612630	18730	18730	18730	18720	63
517	20240415	102300	808433010	18730	18730	18730	18730	30
518	20240415	102200	807871110	18730	18740	18740	18730	20
519	20240415	102100	807496420	18720	18720	18750	18720	267
520	20240415	102000	802494760	18720	18710	18720	18710	72
521	20240415	101900	801147590	18710	18700	18710	18700	162
522	20240415	101800	798117630	18690	18690	18690	18670	60
523	20240415	101700	796997130	18670	18680	18680	18670	36
524	20240415	101600	796324760	18700	18680	18700	18670	318
525	20240415	101500	790384490	18680	18720	18720	18680	386
526	20240415	101400	783165730	18720	18720	18720	18710	60
527	20240415	101300	782043030	18700	18710	18710	18700	1130
528	20240415	101200	760911870	18700	18730	18730	18700	350
529	20240415	101100	754363450	18730	18750	18750	18730	165
530	20240415	101000	751272160	18730	18750	18760	18730	461
531	20240415	100900	742631560	18750	18780	18780	18750	285
532	20240415	100800	737286500	18790	18790	18790	18790	10
533	20240415	100700	737098600	18800	18790	18800	18760	33
534	20240415	100600	736478710	18800	18800	18800	18800	7
535	20240415	100500	736347110	18760	18760	18760	18760	69
536	20240415	100400	735052670	18770	18810	18810	18770	16
537	20240415	100300	734752310	18770	18790	18790	18760	165
538	20240415	100200	731654640	18810	18810	18810	18800	60
539	20240415	100100	730526380	18820	18820	18820	18810	360
540	20240415	100000	723754420	18820	18810	18820	18810	43
541	20240415	095900	722945570	18810	18810	18810	18810	3
542	20240415	095800	722889140	18780	18790	18790	18780	20
543	20240415	095700	722513450	18800	18800	18800	18800	367
544	20240415	095600	715613850	18800	18820	18820	18800	19
545	20240415	095500	715256470	18810	18810	18820	18810	12
546	20240415	095400	715030690	18810	18810	18810	18810	5
547	20240415	095300	714936640	18800	18800	18800	18800	1
548	20240415	095200	714917840	18800	18810	18810	18800	90
549	20240415	095100	713225800	18800	18810	18810	18800	42
550	20240415	095000	712436000	18810	18810	18810	18810	344
551	20240415	094900	705965360	18810	18820	18820	18810	106
552	20240415	094800	703971400	18820	18820	18820	18810	37
553	20240415	094700	703275260	18820	18830	18830	18820	502
554	20240415	094600	693826760	18830	18830	18830	18830	100
555	20240415	094500	691943760	18820	18860	18860	18820	88
556	20240415	094400	690286860	18850	18850	18850	18850	1
557	20240415	094300	690268010	18880	18880	18880	18880	40
558	20240415	094200	689512810	18880	18830	18880	18820	776
559	20240415	094100	674891420	18830	18830	18830	18830	7
560	20240415	094000	674759610	18820	18820	18820	18820	145
561	20240415	093900	672030710	18820	18820	18820	18820	323
562	20240415	093800	665951850	18820	18820	18820	18820	430
563	20240415	093700	657859250	18820	18830	18840	18820	358
564	20240415	093600	651120940	18830	18830	18840	18830	115
565	20240415	093500	648955290	18820	18820	18830	18820	204
566	20240415	093400	645115910	18820	18820	18820	18820	196
567	20240415	093300	641427190	18820	18870	18870	18820	425
568	20240415	093200	633428440	18870	18870	18870	18870	170
569	20240415	093100	630220540	18820	18820	18820	18820	1
570	20240415	093000	630201720	18820	18850	18850	18810	693
571	20240415	092900	617154850	18850	18820	18850	18820	58
572	20240415	092800	616062150	18820	18800	18820	18800	790
573	20240415	092700	601196670	18810	18820	18820	18810	41
574	20240415	092600	600425080	18820	18760	18820	18760	80
575	20240415	092500	598921700	18820	18710	18820	18710	1028
576	20240415	092400	579642550	18710	18690	18710	18690	396
577	20240415	092300	572240450	18650	18650	18700	18650	992
578	20240415	092200	553737020	18640	18620	18650	18620	267
579	20240415	092100	548757650	18660	18730	18750	18620	3841
580	20240415	092000	476990260	18730	18760	18760	18730	2282
581	20240415	091900	434200440	18760	18770	18780	18760	344
582	20240415	091800	427743970	18770	18800	18810	18770	760
583	20240415	091700	413466540	18800	18810	18820	18800	330
584	20240415	091600	407259360	18810	18870	18870	18800	1425
585	20240415	091500	380424450	18860	18880	18880	18860	320
586	20240415	091400	374387050	18870	18880	18880	18870	916
587	20240415	091300	357096630	18880	18930	18930	18880	164
588	20240415	091200	353996310	18930	18870	18930	18870	20
589	20240415	091100	353618130	18930	18860	18930	18860	385
590	20240415	091000	346355740	18860	18860	18860	18860	147
591	20240415	090900	343583320	18850	18840	18930	18840	551
592	20240415	090800	333188010	18790	18930	19020	18790	3697
593	20240415	090700	263567980	18980	18850	18980	18850	1242
594	20240415	090600	240077760	18850	18850	18850	18850	24
595	20240415	090500	239625360	18780	18840	18920	18750	1387
596	20240415	090400	213549220	18750	18780	18800	18750	5351
597	20240415	090300	113063240	18780	18800	18800	18750	1129
598	20240415	090200	91862960	18800	18860	18950	18800	2079
599	20240415	090100	52714380	18960	18980	18980	18950	256
600	20240415	090000	47860100	18980	18990	19000	18860	2523