KissMeData/044490/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191800	2834211070	19190	19190	19190	19190	4892
3	20240402	191700	2834211070	19190	19190	19190	19190	0
4	20240402	191600	2834211070	19190	19190	19190	19190	0
5	20240402	191500	2834211070	19190	19190	19190	19190	0
6	20240402	191400	2834211070	19190	19190	19190	19190	0
7	20240402	191300	2834211070	19190	19190	19190	19190	0
8	20240402	191200	2834211070	19190	19190	19190	19190	0
9	20240402	191100	2834211070	19190	19190	19190	19190	0
10	20240402	191000	2834211070	19190	19190	19190	19190	0
11	20240402	190900	2834211070	19190	19190	19190	19190	0
12	20240402	190800	2834211070	19190	19190	19190	19190	0
13	20240402	190700	2834211070	19190	19190	19190	19190	0
14	20240402	190600	2834211070	19190	19190	19190	19190	0
15	20240402	190500	2834211070	19190	19190	19190	19190	0
16	20240402	190400	2834211070	19190	19190	19190	19190	0
17	20240402	190300	2834211070	19190	19190	19190	19190	0
18	20240402	190200	2834211070	19190	19190	19190	19190	0
19	20240402	190100	2834211070	19190	19190	19190	19190	0
20	20240402	190000	2834211070	19190	19190	19190	19190	0
21	20240402	185900	2834211070	19190	19190	19190	19190	0
22	20240402	185800	2834211070	19190	19190	19190	19190	0
23	20240402	185700	2834211070	19190	19190	19190	19190	0
24	20240402	185600	2834211070	19190	19190	19190	19190	0
25	20240402	185500	2834211070	19190	19190	19190	19190	0
26	20240402	185400	2834211070	19190	19190	19190	19190	0
27	20240402	185300	2834211070	19190	19190	19190	19190	0
28	20240402	185200	2834211070	19190	19190	19190	19190	0
29	20240402	185100	2834211070	19190	19190	19190	19190	0
30	20240402	185000	2834211070	19190	19190	19190	19190	0
31	20240402	184900	2834211070	19190	19190	19190	19190	0
32	20240402	184800	2834211070	19190	19190	19190	19190	4892
33	20240402	184700	2834211070	19190	19190	19190	19190	0
34	20240402	184600	2834211070	19190	19190	19190	19190	0
35	20240402	184500	2834211070	19190	19190	19190	19190	0
36	20240402	184400	2834211070	19190	19190	19190	19190	0
37	20240402	184300	2834211070	19190	19190	19190	19190	0
38	20240402	184200	2834211070	19190	19190	19190	19190	0
39	20240402	184100	2834211070	19190	19190	19190	19190	0
40	20240402	184000	2834211070	19190	19190	19190	19190	0
41	20240402	183900	2834211070	19190	19190	19190	19190	0
42	20240402	183800	2834211070	19190	19190	19190	19190	0
43	20240402	183700	2834211070	19190	19190	19190	19190	0
44	20240402	183600	2834211070	19190	19190	19190	19190	0
45	20240402	183500	2834211070	19190	19190	19190	19190	0
46	20240402	183400	2834211070	19190	19190	19190	19190	0
47	20240402	183300	2834211070	19190	19190	19190	19190	0
48	20240402	183200	2834211070	19190	19190	19190	19190	0
49	20240402	183100	2834211070	19190	19190	19190	19190	0
50	20240402	183000	2834211070	19190	19190	19190	19190	0
51	20240402	182900	2834211070	19190	19190	19190	19190	0
52	20240402	182800	2834211070	19190	19190	19190	19190	0
53	20240402	182700	2834211070	19190	19190	19190	19190	0
54	20240402	182600	2834211070	19190	19190	19190	19190	0
55	20240402	182500	2834211070	19190	19190	19190	19190	0
56	20240402	182400	2834211070	19190	19190	19190	19190	0
57	20240402	182300	2834211070	19190	19190	19190	19190	0
58	20240402	182200	2834211070	19190	19190	19190	19190	0
59	20240402	182100	2834211070	19190	19190	19190	19190	0
60	20240402	182000	2834211070	19190	19190	19190	19190	0
61	20240402	181900	2834211070	19190	19190	19190	19190	0
62	20240402	181800	2834211070	19190	19190	19190	19190	4892
63	20240402	181700	2834211070	19190	19190	19190	19190	0
64	20240402	181600	2834211070	19190	19190	19190	19190	0
65	20240402	181500	2834211070	19190	19190	19190	19190	0
66	20240402	181400	2834211070	19190	19190	19190	19190	0
67	20240402	181300	2834211070	19190	19190	19190	19190	0
68	20240402	181200	2834211070	19190	19190	19190	19190	0
69	20240402	181100	2834211070	19190	19190	19190	19190	0
70	20240402	181000	2834211070	19190	19190	19190	19190	0
71	20240402	180900	2834211070	19190	19190	19190	19190	0
72	20240402	180800	2834211070	19190	19190	19190	19190	0
73	20240402	180700	2834211070	19190	19190	19190	19190	0
74	20240402	180600	2834211070	19190	19190	19190	19190	0
75	20240402	180500	2834211070	19190	19190	19190	19190	0
76	20240402	180400	2834211070	19190	19190	19190	19190	0
77	20240402	180300	2834211070	19190	19190	19190	19190	0
78	20240402	180200	2834211070	19190	19190	19190	19190	0
79	20240402	180100	2834211070	19190	19190	19190	19190	0
80	20240402	180000	2834211070	19190	19190	19190	19190	0
81	20240402	175900	2834211070	19190	19190	19190	19190	0
82	20240402	175800	2834211070	19190	19190	19190	19190	0
83	20240402	175700	2834211070	19190	19190	19190	19190	0
84	20240402	175600	2834211070	19190	19190	19190	19190	0
85	20240402	175500	2834211070	19190	19190	19190	19190	0
86	20240402	175400	2834211070	19190	19190	19190	19190	0
87	20240402	175300	2834211070	19190	19190	19190	19190	0
88	20240402	175200	2834211070	19190	19190	19190	19190	0
89	20240402	175100	2834211070	19190	19190	19190	19190	0
90	20240402	175000	2834211070	19190	19190	19190	19190	0
91	20240402	174900	2834211070	19190	19190	19190	19190	0
92	20240402	174800	2834211070	19190	19190	19190	19190	4892
93	20240402	174700	2834211070	19190	19190	19190	19190	0
94	20240402	174600	2834211070	19190	19190	19190	19190	0
95	20240402	174500	2834211070	19190	19190	19190	19190	0
96	20240402	174400	2834211070	19190	19190	19190	19190	0
97	20240402	174300	2834211070	19190	19190	19190	19190	0
98	20240402	174200	2834211070	19190	19190	19190	19190	0
99	20240402	174100	2834211070	19190	19190	19190	19190	0
100	20240402	174000	2834211070	19190	19190	19190	19190	0
101	20240402	173900	2834211070	19190	19190	19190	19190	0
102	20240402	173800	2834211070	19190	19190	19190	19190	0
103	20240402	173700	2834211070	19190	19190	19190	19190	0
104	20240402	173600	2834211070	19190	19190	19190	19190	0
105	20240402	173500	2834211070	19190	19190	19190	19190	0
106	20240402	173400	2834211070	19190	19190	19190	19190	0
107	20240402	173300	2834211070	19190	19190	19190	19190	0
108	20240402	173200	2834211070	19190	19190	19190	19190	0
109	20240402	173100	2834211070	19190	19190	19190	19190	0
110	20240402	173000	2834211070	19190	19190	19190	19190	0
111	20240402	172900	2834211070	19190	19190	19190	19190	0
112	20240402	172800	2834211070	19190	19190	19190	19190	0
113	20240402	172700	2834211070	19190	19190	19190	19190	0
114	20240402	172600	2834211070	19190	19190	19190	19190	0
115	20240402	172500	2834211070	19190	19190	19190	19190	0
116	20240402	172400	2834211070	19190	19190	19190	19190	0
117	20240402	172300	2834211070	19190	19190	19190	19190	0
118	20240402	172200	2834211070	19190	19190	19190	19190	0
119	20240402	172100	2834211070	19190	19190	19190	19190	0
120	20240402	172000	2834211070	19190	19190	19190	19190	0
121	20240402	171900	2834211070	19190	19190	19190	19190	0
122	20240402	171800	2834211070	19190	19190	19190	19190	4892
123	20240402	171700	2834211070	19190	19190	19190	19190	0
124	20240402	171600	2834211070	19190	19190	19190	19190	0
125	20240402	171500	2834211070	19190	19190	19190	19190	0
126	20240402	171400	2834211070	19190	19190	19190	19190	0
127	20240402	171300	2834211070	19190	19190	19190	19190	0
128	20240402	171200	2834211070	19190	19190	19190	19190	0
129	20240402	171100	2834211070	19190	19190	19190	19190	0
130	20240402	171000	2834211070	19190	19190	19190	19190	0
131	20240402	170900	2834211070	19190	19190	19190	19190	0
132	20240402	170800	2834211070	19190	19190	19190	19190	0
133	20240402	170700	2834211070	19190	19190	19190	19190	0
134	20240402	170600	2834211070	19190	19190	19190	19190	0
135	20240402	170500	2834211070	19190	19190	19190	19190	0
136	20240402	170400	2834211070	19190	19190	19190	19190	0
137	20240402	170300	2834211070	19190	19190	19190	19190	0
138	20240402	170200	2834211070	19190	19190	19190	19190	0
139	20240402	170100	2834211070	19190	19190	19190	19190	0
140	20240402	170000	2834211070	19190	19190	19190	19190	0
141	20240402	165900	2834211070	19190	19190	19190	19190	0
142	20240402	165800	2834211070	19190	19190	19190	19190	0
143	20240402	165700	2834211070	19190	19190	19190	19190	0
144	20240402	165600	2834211070	19190	19190	19190	19190	0
145	20240402	165500	2834211070	19190	19190	19190	19190	0
146	20240402	165400	2834211070	19190	19190	19190	19190	0
147	20240402	165300	2834211070	19190	19190	19190	19190	0
148	20240402	165200	2834211070	19190	19190	19190	19190	0
149	20240402	165100	2834211070	19190	19190	19190	19190	0
150	20240402	165000	2834211070	19190	19190	19190	19190	0
151	20240402	164900	2834211070	19190	19190	19190	19190	0
152	20240402	164800	2834211070	19190	19190	19190	19190	4892
153	20240402	164700	2834211070	19190	19190	19190	19190	0
154	20240402	164600	2834211070	19190	19190	19190	19190	0
155	20240402	164500	2834211070	19190	19190	19190	19190	0
156	20240402	164400	2834211070	19190	19190	19190	19190	0
157	20240402	164300	2834211070	19190	19190	19190	19190	0
158	20240402	164200	2834211070	19190	19190	19190	19190	0
159	20240402	164100	2834211070	19190	19190	19190	19190	0
160	20240402	164000	2834211070	19190	19190	19190	19190	0
161	20240402	163900	2834211070	19190	19190	19190	19190	0
162	20240402	163800	2834211070	19190	19190	19190	19190	0
163	20240402	163700	2834211070	19190	19190	19190	19190	0
164	20240402	163600	2834211070	19190	19190	19190	19190	0
165	20240402	163500	2834211070	19190	19190	19190	19190	0
166	20240402	163400	2834211070	19190	19190	19190	19190	0
167	20240402	163300	2834211070	19190	19190	19190	19190	0
168	20240402	163200	2834211070	19190	19190	19190	19190	0
169	20240402	163100	2834211070	19190	19190	19190	19190	0
170	20240402	163000	2834211070	19190	19190	19190	19190	0
171	20240402	162900	2834211070	19190	19190	19190	19190	0
172	20240402	162800	2834211070	19190	19190	19190	19190	0
173	20240402	162700	2834211070	19190	19190	19190	19190	0
174	20240402	162600	2834211070	19190	19190	19190	19190	0
175	20240402	162500	2834211070	19190	19190	19190	19190	0
176	20240402	162400	2834211070	19190	19190	19190	19190	0
177	20240402	162300	2834211070	19190	19190	19190	19190	0
178	20240402	162200	2834211070	19190	19190	19190	19190	0
179	20240402	162100	2834211070	19190	19190	19190	19190	0
180	20240402	162000	2834211070	19190	19190	19190	19190	0
181	20240402	161900	2834211070	19190	19190	19190	19190	0
182	20240402	161800	2834211070	19190	19190	19190	19190	4892
183	20240402	161700	2834211070	19190	19190	19190	19190	0
184	20240402	161600	2834211070	19190	19190	19190	19190	0
185	20240402	161500	2834211070	19190	19190	19190	19190	0
186	20240402	161400	2834211070	19190	19190	19190	19190	0
187	20240402	161300	2834211070	19190	19190	19190	19190	0
188	20240402	161200	2834211070	19190	19190	19190	19190	0
189	20240402	161100	2834211070	19190	19190	19190	19190	0
190	20240402	161000	2834211070	19190	19190	19190	19190	0
191	20240402	160900	2834211070	19190	19190	19190	19190	0
192	20240402	160800	2834211070	19190	19190	19190	19190	0
193	20240402	160700	2834211070	19190	19190	19190	19190	0
194	20240402	160600	2834211070	19190	19190	19190	19190	0
195	20240402	160500	2834211070	19190	19190	19190	19190	0
196	20240402	160400	2834211070	19190	19190	19190	19190	0
197	20240402	160300	2834211070	19190	19190	19190	19190	0
198	20240402	160200	2834211070	19190	19190	19190	19190	0
199	20240402	160100	2834211070	19190	19190	19190	19190	0
200	20240402	160000	2834211070	19190	19190	19190	19190	0
201	20240402	155900	2834211070	19190	19190	19190	19190	0
202	20240402	155800	2834211070	19190	19190	19190	19190	0
203	20240402	155700	2834211070	19190	19190	19190	19190	0
204	20240402	155600	2834211070	19190	19190	19190	19190	0
205	20240402	155500	2834211070	19190	19190	19190	19190	0
206	20240402	155400	2834211070	19190	19190	19190	19190	0
207	20240402	155300	2834211070	19190	19190	19190	19190	0
208	20240402	155200	2834211070	19190	19190	19190	19190	0
209	20240402	155100	2834211070	19190	19190	19190	19190	0
210	20240402	155000	2834211070	19190	19190	19190	19190	0
211	20240402	154900	2834211070	19190	19190	19190	19190	0
212	20240402	154800	2834211070	19190	19190	19190	19190	4892
213	20240402	154700	2834211070	19190	19190	19190	19190	0
214	20240402	154600	2834211070	19190	19190	19190	19190	0
215	20240402	154500	2834211070	19190	19190	19190	19190	0
216	20240402	154400	2834211070	19190	19190	19190	19190	0
217	20240402	154300	2834211070	19190	19190	19190	19190	0
218	20240402	154200	2834211070	19190	19190	19190	19190	0
219	20240402	154100	2834211070	19190	19190	19190	19190	0
220	20240402	154000	2834211070	19190	19190	19190	19190	0
221	20240402	153900	2834211070	19190	19190	19190	19190	0
222	20240402	153800	2834211070	19190	19190	19190	19190	0
223	20240402	153700	2834211070	19190	19190	19190	19190	0
224	20240402	153600	2834211070	19190	19190	19190	19190	0
225	20240402	153500	2834211070	19190	19190	19190	19190	0
226	20240402	153400	2834211070	19190	19190	19190	19190	0
227	20240402	153300	2834211070	19190	19190	19190	19190	0
228	20240402	153200	2834211070	19190	19190	19190	19190	0
229	20240402	153100	2834211070	19190	19190	19190	19190	0
230	20240402	153000	2834211070	19190	19190	19190	19190	4892
231	20240402	152900	2740333590	19010	19010	19010	19010	0
232	20240402	152800	2740333590	19010	19010	19010	19010	0
233	20240402	152700	2740333590	19010	19010	19010	19010	0
234	20240402	152600	2740333590	19010	19010	19010	19010	0
235	20240402	152500	2740333590	19010	19010	19010	19010	0
236	20240402	152400	2740333590	19010	19010	19010	19010	0
237	20240402	152300	2740333590	19010	19010	19010	19010	0
238	20240402	152200	2740333590	19010	19010	19010	19010	0
239	20240402	152100	2740333590	19010	19010	19010	19010	0
240	20240402	152000	2740333590	19010	19010	19010	19010	0
241	20240402	151900	2740333590	19010	18920	19010	18920	208
242	20240402	151800	2736390980	18920	18880	18920	18880	324
243	20240402	151700	2730272920	18880	18880	18890	18880	118
244	20240402	151600	2728044250	18880	18890	18890	18880	121
245	20240402	151500	2725759260	18890	18890	18890	18890	5
246	20240402	151400	2725664810	18890	18900	18920	18890	138
247	20240402	151300	2723056670	18900	18900	18900	18900	5
248	20240402	151200	2722962170	18880	18870	18880	18870	527
249	20240402	151100	2713012470	18880	18890	18890	18880	234
250	20240402	151000	2708593650	18890	18890	18890	18890	78
251	20240402	150900	2707120230	18890	18890	18890	18890	22
252	20240402	150800	2706704650	18880	18880	18880	18870	124
253	20240402	150700	2704363670	18890	18890	18890	18890	6
254	20240402	150600	2704250330	18890	18880	18890	18880	294
255	20240402	150500	2698697700	18890	18900	18900	18890	26
256	20240402	150400	2698206380	18920	18920	18920	18900	349
257	20240402	150300	2691609430	18930	18940	18940	18930	30
258	20240402	150200	2691041480	18930	18930	18930	18930	10
259	20240402	150100	2690852180	18950	18930	18950	18930	70
260	20240402	150000	2689526090	18930	18920	18930	18920	41
261	20240402	145900	2688750220	18920	18920	18920	18920	223
262	20240402	145800	2684531060	18920	18920	18920	18920	100
263	20240402	145700	2682639060	18900	18900	18900	18900	21
264	20240402	145600	2682242160	18900	18900	18900	18900	122
265	20240402	145500	2679936360	18920	18900	18920	18900	87
266	20240402	145400	2678290720	18900	18900	18900	18900	40
267	20240402	145300	2677534720	18900	18900	18900	18900	101
268	20240402	145200	2675625820	18920	18900	18920	18900	244
269	20240402	145100	2671013120	18920	18960	18960	18920	15
270	20240402	145000	2670728890	18940	18960	18960	18940	10
271	20240402	144900	2670539390	18980	18980	18980	18980	10
272	20240402	144800	2670349590	18980	18990	18990	18960	11
273	20240402	144700	2670140770	19010	19010	19010	19010	10
274	20240402	144600	2669950670	19010	19010	19010	19010	0
275	20240402	144500	2669950670	19010	18980	19010	18980	190
276	20240402	144400	2666343060	18870	18870	18870	18870	40
277	20240402	144300	2665588260	18870	18870	18870	18870	20
278	20240402	144200	2665210860	18870	18870	18870	18870	90
279	20240402	144100	2663512560	19000	19000	19000	19000	0
280	20240402	144000	2663512560	19000	18900	19000	18900	731
281	20240402	143900	2649640210	18850	18850	18850	18850	20
282	20240402	143800	2649263210	18850	18850	18850	18800	131
283	20240402	143700	2646794110	18900	18900	18900	18900	10
284	20240402	143600	2646605110	18900	18900	18900	18900	0
285	20240402	143500	2646605110	18900	18900	18900	18900	165
286	20240402	143400	2643486610	18990	18920	19000	18920	326
287	20240402	143300	2637300450	18920	18920	18920	18920	0
288	20240402	143200	2637300450	18920	18770	18920	18770	320
289	20240402	143100	2631272000	18770	18770	18770	18700	462
290	20240402	143000	2622624730	18770	18770	18770	18740	837
291	20240402	142900	2606926730	18780	18790	18790	18780	71
292	20240402	142800	2605592670	18820	18800	18900	18800	110
293	20240402	142700	2603522490	18820	18850	18850	18820	632
294	20240402	142600	2591613730	18850	18850	18850	18850	20
295	20240402	142500	2591236730	18850	18850	18850	18850	207
296	20240402	142400	2587334780	18850	18850	18850	18850	1
297	20240402	142300	2587315930	18900	18900	18900	18900	11
298	20240402	142200	2587108030	18920	18920	18920	18920	0
299	20240402	142100	2587108030	18920	18850	18920	18850	23
300	20240402	142000	2586674270	18850	18860	18860	18850	20
301	20240402	141900	2586297110	18850	18850	18850	18850	20
302	20240402	141800	2585920110	18850	18850	18850	18850	40
303	20240402	141700	2585166110	18850	18850	18850	18850	50
304	20240402	141600	2584223610	18850	18880	18880	18850	152
305	20240402	141500	2581355340	18870	18870	18870	18870	46
306	20240402	141400	2580487320	18880	18890	18890	18880	140
307	20240402	141300	2577842990	18890	18890	18890	18890	70
308	20240402	141200	2576520690	18890	18920	18920	18890	367
309	20240402	141100	2569581140	18920	18920	18920	18920	20
310	20240402	141000	2569202740	18920	18920	18920	18920	47
311	20240402	140900	2568313500	18920	18920	18920	18920	20
312	20240402	140800	2567935100	18920	18920	18920	18920	40
313	20240402	140700	2567178300	18920	18920	18920	18920	20
314	20240402	140600	2566799900	18920	18920	18920	18920	45
315	20240402	140500	2565948500	18920	18920	18920	18920	20
316	20240402	140400	2565570100	18910	18910	18910	18910	30
317	20240402	140300	2565002800	18910	18910	18910	18910	40
318	20240402	140200	2564246400	18910	19000	19000	18910	1010
319	20240402	140100	2545057300	19000	19000	19000	19000	113
320	20240402	140000	2542910300	19000	19000	19000	19000	204
321	20240402	135900	2539034300	19010	19020	19020	19010	227
322	20240402	135800	2534718110	19020	19050	19050	19020	696
323	20240402	135700	2521466270	19050	19050	19050	19050	8
324	20240402	135600	2521313870	19180	19180	19180	19180	0
325	20240402	135500	2521313870	19180	19040	19180	19040	22
326	20240402	135400	2520892610	19040	19050	19050	19040	26
327	20240402	135300	2520397560	19050	19050	19050	19050	50
328	20240402	135200	2519445060	19050	19070	19070	19040	45
329	20240402	135100	2518588220	19070	19070	19070	19070	51
330	20240402	135000	2517615650	19060	19060	19060	19060	0
331	20240402	134900	2517615650	19060	19060	19060	19060	63
332	20240402	134800	2516414870	19100	19100	19100	19100	400
333	20240402	134700	2508774870	19190	19170	19190	19150	305
334	20240402	134600	2502930250	19170	19170	19170	19150	397
335	20240402	134500	2495323310	19180	19080	19180	19000	1095
336	20240402	134400	2474417110	19080	19200	19210	19080	290
337	20240402	134300	2468850840	19200	19250	19250	19200	255
338	20240402	134200	2463951570	19250	19150	19290	19150	1175
339	20240402	134100	2441344010	19150	19010	19150	19010	392
340	20240402	134000	2433855810	19010	18900	19010	18900	367
341	20240402	133900	2426903730	18900	18870	18910	18870	511
342	20240402	133800	2417248070	18870	18870	18870	18870	172
343	20240402	133700	2414002430	18890	18890	18890	18890	0
344	20240402	133600	2414002430	18890	18890	18890	18890	0
345	20240402	133500	2414002430	18890	18890	18890	18890	0
346	20240402	133400	2414002430	18890	18890	18890	18890	0
347	20240402	133300	2414002430	18890	18690	18890	18690	1500
348	20240402	133200	2385782480	18690	18690	18690	18690	56
349	20240402	133100	2384735840	18690	18690	18690	18690	146
350	20240402	133000	2382007100	18690	18690	18690	18690	12
351	20240402	132900	2381782820	18700	18700	18700	18700	1261
352	20240402	132800	2358202120	18710	18720	18720	18710	1911
353	20240402	132700	2322438290	18720	18750	18750	18720	1438
354	20240402	132600	2295490950	18750	18750	18750	18750	0
355	20240402	132500	2295490950	18750	18750	18750	18750	360
356	20240402	132400	2288740950	18760	18790	18790	18760	227
357	20240402	132300	2284480990	18780	18780	18780	18780	2
358	20240402	132200	2284443430	18770	18770	18770	18770	0
359	20240402	132100	2284443430	18770	18770	18770	18770	256
360	20240402	132000	2279638310	18790	18790	18790	18790	0
361	20240402	131900	2279638310	18790	18790	18790	18790	0
362	20240402	131800	2279638310	18790	18780	18790	18770	170
363	20240402	131700	2276447060	18780	18780	18780	18780	12
364	20240402	131600	2276221700	18780	18780	18780	18780	88
365	20240402	131500	2274569060	18770	18790	18790	18770	174
366	20240402	131400	2271302010	18780	18780	18780	18780	0
367	20240402	131300	2271302010	18780	18780	18780	18780	0
368	20240402	131200	2271302010	18780	18780	18780	18780	36
369	20240402	131100	2270625930	18830	18830	18830	18830	1
370	20240402	131000	2270607100	18770	18780	18790	18770	729
371	20240402	130900	2256916660	18780	18780	18780	18780	147
372	20240402	130800	2254156000	18780	18780	18780	18780	55
373	20240402	130700	2253123100	18780	18780	18780	18780	30
374	20240402	130600	2252559700	18780	18780	18780	18780	37
375	20240402	130500	2251864840	18780	18780	18780	18780	0
376	20240402	130400	2251864840	18780	18790	18790	18780	650
377	20240402	130300	2239655130	18780	18780	18780	18780	37
378	20240402	130200	2238960270	18850	18850	18850	18850	0
379	20240402	130100	2238960270	18850	18850	18850	18850	1
380	20240402	130000	2238941420	18850	18770	18850	18770	541
381	20240402	125900	2228781480	18770	18780	18780	18770	204
382	20240402	125800	2224952360	18770	18770	18770	18770	0
383	20240402	125700	2224952360	18770	18790	18790	18770	1053
384	20240402	125600	2205172230	18800	18800	18800	18800	105
385	20240402	125500	2203198230	18810	18810	18810	18810	0
386	20240402	125400	2203198230	18810	18800	18810	18790	1996
387	20240402	125300	2165665190	18800	18800	18800	18800	60
388	20240402	125200	2164537190	18810	18810	18810	18810	0
389	20240402	125100	2164537190	18810	18800	18810	18790	806
390	20240402	125000	2149383340	18800	18800	18800	18800	0
391	20240402	124900	2149383340	18800	18800	18800	18800	0
392	20240402	124800	2149383340	18800	18800	18800	18800	39
393	20240402	124700	2148650140	18800	18800	18800	18800	0
394	20240402	124600	2148650140	18800	18810	18840	18800	1015
395	20240402	124500	2129558670	18810	18810	18810	18810	61
396	20240402	124400	2128411260	18810	18810	18810	18810	0
397	20240402	124300	2128411260	18810	18810	18810	18810	1
398	20240402	124200	2128392450	18810	18810	18810	18800	93
399	20240402	124100	2126643210	18810	18810	18810	18810	0
400	20240402	124000	2126643210	18810	18810	18810	18810	0
401	20240402	123900	2126643210	18810	18830	18830	18810	317
402	20240402	123800	2120677590	18840	18840	18840	18840	10
403	20240402	123700	2120489190	18850	18850	18850	18850	210
404	20240402	123600	2116530690	18850	18850	18850	18850	117
405	20240402	123500	2114325240	18850	18850	18850	18850	0
406	20240402	123400	2114325240	18850	18850	18850	18850	40
407	20240402	123300	2113571240	18850	18860	18860	18850	40
408	20240402	123200	2112817220	18870	18870	18870	18870	0
409	20240402	123100	2112817220	18870	18870	18870	18870	0
410	20240402	123000	2112817220	18870	18870	18870	18870	0
411	20240402	122900	2112817220	18870	18860	18870	18860	13
412	20240402	122800	2112572000	18870	18870	18870	18870	0
413	20240402	122700	2112572000	18870	18870	18870	18870	1
414	20240402	122600	2112553130	18870	18870	18870	18870	0
415	20240402	122500	2112553130	18870	18870	18870	18870	0
416	20240402	122400	2112553130	18870	18870	18870	18870	2
417	20240402	122300	2112515390	18870	18870	18870	18870	0
418	20240402	122200	2112515390	18870	18880	18880	18870	337
419	20240402	122100	2106156140	18870	18870	18870	18870	137
420	20240402	122000	2103570950	18870	18880	18880	18870	4
421	20240402	121900	2103495450	18870	18870	18870	18870	33
422	20240402	121800	2102872740	18870	18870	18870	18870	103
423	20240402	121700	2100929130	18880	18850	18880	18850	35
424	20240402	121600	2100269280	18850	18850	18850	18850	10
425	20240402	121500	2100080780	18850	18810	18850	18810	40
426	20240402	121400	2099327780	18820	18830	18830	18820	10
427	20240402	121300	2099139570	18820	18820	18820	18820	1
428	20240402	121200	2099120750	18830	18830	18830	18830	0
429	20240402	121100	2099120750	18830	18830	18830	18830	0
430	20240402	121000	2099120750	18830	18820	18830	18820	18
431	20240402	120900	2098781950	18820	18820	18820	18820	0
432	20240402	120800	2098781950	18820	18820	18820	18820	88
433	20240402	120700	2097125790	18820	18820	18820	18820	1
434	20240402	120600	2097106970	18850	18850	18850	18850	38
435	20240402	120500	2096390670	18850	18850	18850	18850	0
436	20240402	120400	2096390670	18850	18850	18850	18850	17
437	20240402	120300	2096070220	18850	18810	18850	18810	156
438	20240402	120200	2093134540	18800	18790	18800	18790	21
439	20240402	120100	2092739850	18790	18790	18790	18790	6
440	20240402	120000	2092627110	18790	18790	18790	18790	30
441	20240402	115900	2092063410	18790	18790	18790	18790	43
442	20240402	115800	2091255440	18750	18750	18750	18750	151
443	20240402	115700	2088424190	18790	18790	18790	18790	16
444	20240402	115600	2088123550	18790	18790	18790	18790	0
445	20240402	115500	2088123550	18790	18790	18790	18790	0
446	20240402	115400	2088123550	18790	18790	18790	18790	19
447	20240402	115300	2087766540	18790	18790	18810	18790	428
448	20240402	115200	2079724380	18800	18810	18810	18800	344
449	20240402	115100	2073255680	18850	18850	18850	18850	36
450	20240402	115000	2072577080	18850	18850	18850	18850	0
451	20240402	114900	2072577080	18850	18850	18850	18850	5
452	20240402	114800	2072482830	18850	18850	18850	18850	18
453	20240402	114700	2072143530	18850	18850	18850	18850	0
454	20240402	114600	2072143530	18850	18850	18850	18850	0
455	20240402	114500	2072143530	18850	18850	18850	18850	19
456	20240402	114400	2071785380	18790	18790	18790	18790	0
457	20240402	114300	2071785380	18790	18790	18790	18790	1
458	20240402	114200	2071766590	18850	18850	18850	18850	37
459	20240402	114100	2071069140	18850	18850	18850	18850	3
460	20240402	114000	2071012590	18850	18850	18850	18850	26
461	20240402	113900	2070522490	18850	18850	18850	18850	17
462	20240402	113800	2070202040	18740	18750	18750	18740	76
463	20240402	113700	2068777430	18790	18790	18790	18790	2
464	20240402	113600	2068739850	18790	18790	18790	18790	17
465	20240402	113500	2068420420	18760	18790	18790	18760	92
466	20240402	113400	2066693280	18790	18850	18850	18790	150
467	20240402	113300	2063868720	18850	18850	18850	18850	24
468	20240402	113200	2063416320	18850	18850	18850	18850	1
469	20240402	113100	2063397470	18850	18850	18850	18850	0
470	20240402	113000	2063397470	18850	18850	18850	18850	54
471	20240402	112900	2062379570	18850	18850	18850	18850	30
472	20240402	112800	2061814070	18850	18850	18850	18850	37
473	20240402	112700	2061116620	18850	18850	18850	18780	15
474	20240402	112600	2060834760	18780	18780	18780	18780	82
475	20240402	112500	2059294800	18780	18780	18780	18780	0
476	20240402	112400	2059294800	18780	18780	18780	18740	49
477	20240402	112300	2058375380	18760	18760	18760	18760	1
478	20240402	112200	2058356620	18760	18760	18760	18760	51
479	20240402	112100	2057399860	18780	18780	18780	18780	2
480	20240402	112000	2057362300	18760	18760	18760	18760	0
481	20240402	111900	2057362300	18760	18730	18760	18730	52
482	20240402	111800	2056386870	18730	18740	18740	18720	377
483	20240402	111700	2049326480	18740	18730	18740	18730	180
484	20240402	111600	2045954990	18720	18720	18720	18720	221
485	20240402	111500	2041817870	18720	18710	18720	18710	168
486	20240402	111400	2038674090	18720	18710	18720	18710	687
487	20240402	111300	2025820210	18710	18720	18720	18710	271
488	20240402	111200	2020747950	18720	18720	18720	18720	38
489	20240402	111100	2020036590	18720	18720	18720	18720	312
490	20240402	111000	2014195950	18720	18730	18730	18720	274
491	20240402	110900	2009064670	18720	18730	18730	18720	141
492	20240402	110800	2006425120	18720	18720	18720	18720	0
493	20240402	110700	2006425120	18720	18720	18720	18720	85
494	20240402	110600	2004833920	18720	18730	18730	18720	146
495	20240402	110500	2002100750	18730	18720	18730	18720	178
496	20240402	110400	1998768570	18720	18740	18740	18720	1052
497	20240402	110300	1979071580	18740	18740	18740	18740	164
498	20240402	110200	1975998220	18760	18740	18760	18740	3
499	20240402	110100	1975941980	18740	18750	18750	18740	15
500	20240402	110000	1975660740	18740	18740	18750	18730	178
501	20240402	105900	1972326220	18750	18740	18750	18730	758
502	20240402	105800	1958123230	18750	18750	18750	18750	139
503	20240402	105700	1955516980	18770	18800	18800	18750	3269
504	20240402	105600	1894150160	18860	18790	18860	18790	33
505	20240402	105500	1893529950	18790	18790	18790	18790	43
506	20240402	105400	1892721980	18790	18790	18800	18780	441
507	20240402	105300	1884434120	18790	18790	18790	18790	33
508	20240402	105200	1883814050	18790	18780	18800	18780	341
509	20240402	105100	1877404170	18780	18770	18780	18770	197
510	20240402	105000	1873705660	18800	18740	18800	18740	213
511	20240402	104900	1869710060	18740	18730	18750	18730	178
512	20240402	104800	1866373640	18730	18730	18740	18730	289
513	20240402	104700	1860959890	18740	18720	18740	18720	120
514	20240402	104600	1858711690	18720	18730	18730	18720	238
515	20240402	104500	1854254180	18730	18730	18730	18720	577
516	20240402	104400	1843448580	18730	18750	18750	18730	391
517	20240402	104300	1836119510	18750	18810	18810	18750	4888
518	20240402	104200	1744240480	18810	18830	18830	18810	235
519	20240402	104100	1739819100	18890	18860	18890	18820	4812
520	20240402	104000	1649210200	18890	18850	18890	18850	36
521	20240402	103900	1648531390	18850	18840	18850	18830	1448
522	20240402	103800	1621264280	18850	18840	18850	18840	83
523	20240402	103700	1619700160	18840	18850	18860	18840	1957
524	20240402	103600	1582825290	18860	18900	18900	18850	228
525	20240402	103500	1578521120	18900	18900	18900	18900	30
526	20240402	103400	1577954120	18900	18940	18940	18900	239
527	20240402	103300	1573434060	18940	18910	18940	18900	302
528	20240402	103200	1567724580	18900	18900	18900	18900	32
529	20240402	103100	1567119780	18900	18900	19040	18900	623
530	20240402	103000	1555275440	18900	18910	18910	18900	71
531	20240402	102900	1553932840	18910	19100	19100	18910	169
532	20240402	102800	1550727370	19100	18860	19120	18860	1020
533	20240402	102700	1531300340	18860	18860	18860	18860	70
534	20240402	102600	1529980140	18860	18860	18860	18860	330
535	20240402	102500	1523756340	18860	18860	18860	18860	37
536	20240402	102400	1523058520	18850	18890	18890	18850	791
537	20240402	102300	1508138070	18890	18890	18890	18890	30
538	20240402	102200	1507571370	18880	18880	18880	18880	30
539	20240402	102100	1507004970	18880	18870	18880	18870	70
540	20240402	102000	1505683670	18870	18880	18880	18870	586
541	20240402	101900	1494625650	18870	18870	18870	18860	75
542	20240402	101800	1493210550	18870	18900	18900	18870	302
543	20240402	101700	1487511180	18960	18900	18960	18900	31
544	20240402	101600	1486925220	18870	18880	18880	18870	98
545	20240402	101500	1485075900	18870	18880	18880	18860	632
546	20240402	101400	1473150600	18920	18990	18990	18920	9
547	20240402	101300	1472979920	19000	19000	19000	19000	27
548	20240402	101200	1472466920	19000	18850	19010	18850	702
549	20240402	101100	1459177180	18850	18850	18850	18850	30
550	20240402	101000	1458611680	18850	18840	18850	18840	246
551	20240402	100900	1453976160	18830	18860	18860	18830	161
552	20240402	100800	1450942720	18860	18860	18860	18860	30
553	20240402	100700	1450376920	18860	18850	18860	18820	1879
554	20240402	100600	1414969790	18850	18880	18880	18850	2355
555	20240402	100500	1370542660	18880	18880	18880	18880	62
556	20240402	100400	1369372100	18880	18880	18880	18880	110
557	20240402	100300	1367295300	18880	18890	18890	18880	1663
558	20240402	100200	1335893670	18890	18900	18900	18890	1755
559	20240402	100100	1302741180	18900	18910	18910	18900	454
560	20240402	100000	1294160510	18900	18910	18910	18900	241
561	20240402	095900	1289603550	18920	18920	18920	18920	30
562	20240402	095800	1289035950	18920	18940	18940	18920	334
563	20240402	095700	1282714280	18930	18930	18940	18930	159
564	20240402	095600	1279703680	18930	18920	18930	18920	67
565	20240402	095500	1278435830	18920	18940	18940	18920	11
566	20240402	095400	1278227620	18940	18920	18940	18900	372
567	20240402	095300	1271190640	18920	18920	18930	18920	683
568	20240402	095200	1258268260	18920	18920	18930	18920	130
569	20240402	095100	1255808560	18900	18890	18900	18890	72
570	20240402	095000	1254448060	18890	18890	18900	18890	130
571	20240402	094900	1251991430	18890	18900	18990	18890	399
572	20240402	094800	1244446030	18900	18900	18910	18900	1110
573	20240402	094700	1223466360	18900	18970	18970	18890	3443
574	20240402	094600	1158350770	19000	18950	19000	18950	422
575	20240402	094500	1150334310	18940	18950	18950	18940	50
576	20240402	094400	1149387210	19010	19000	19010	19000	204
577	20240402	094300	1145509770	19000	18950	19000	18930	437
578	20240402	094200	1137226810	19000	18950	19000	18930	191
579	20240402	094100	1133602120	19000	18960	19000	18960	152
580	20240402	094000	1130718520	19000	18960	19000	18960	146
581	20240402	093900	1127949520	18900	18900	18910	18890	151
582	20240402	093800	1125095800	18900	18890	18900	18890	231
583	20240402	093700	1120731750	18890	18910	18910	18890	162
584	20240402	093600	1117669930	18910	18930	18930	18900	1441
585	20240402	093500	1090426840	18930	18960	18960	18930	282
586	20240402	093400	1085087160	18930	19050	19050	18930	40
587	20240402	093300	1084328760	19040	18900	19040	18890	102
588	20240402	093200	1082397600	19030	18910	19030	18890	459
589	20240402	093100	1073697700	18890	18820	18950	18800	1782
590	20240402	093000	1040157670	18810	18910	18910	18790	2758
591	20240402	092900	988244120	18870	18920	18920	18870	1103
592	20240402	092800	967409950	19080	18950	19080	18860	4131
593	20240402	092700	889341170	18950	18960	18960	18940	1247
594	20240402	092600	865720070	18960	19000	19000	18960	2430
595	20240402	092500	819604420	19000	18980	19000	18950	1041
596	20240402	092400	799854050	18980	19000	19070	18980	3351
597	20240402	092300	736203230	19000	19010	19080	19000	1443
598	20240402	092200	708764870	18990	19010	19010	18990	1519
599	20240402	092100	679897060	19000	19060	19060	18980	1155
600	20240402	092000	657941390	19060	19020	19060	19020	146
601	20240402	091900	655162630	19020	18980	19020	18970	789
602	20240402	091800	640179560	18980	19070	19070	18970	2519
603	20240402	091700	592285220	19050	19150	19210	19050	4783
604	20240402	091600	500998770	19150	19160	19170	19100	4303
605	20240402	091500	418759550	19160	19210	19210	19160	1949
606	20240402	091400	381352310	19200	19200	19200	19200	130
607	20240402	091300	378856310	19220	19260	19260	19200	1610
608	20240402	091200	347889040	19240	19250	19300	19240	180
609	20240402	091100	344423860	19250	19250	19260	19250	174
610	20240402	091000	341074290	19250	19320	19320	19230	2040
611	20240402	090900	301718160	19320	19360	19360	19320	2057
612	20240402	090800	261915540	19370	19370	19410	19370	1260
613	20240402	090700	237479890	19390	19350	19390	19350	400
614	20240402	090600	229735270	19350	19340	19360	19330	217
615	20240402	090500	225537390	19330	19400	19410	19330	664
616	20240402	090400	212689700	19360	19350	19360	19340	260
617	20240402	090300	207660250	19340	19370	19390	19280	261
618	20240402	090200	202611180	19390	19640	19640	19390	1684
619	20240402	090100	169924130	19410	19210	19480	19210	1985
620	20240402	090000	131688330	19150	19660	19660	19000	6819