KissMeData/004830/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184100	122277034730	8670	8670	8670	8670	53416
3	20240417	184000	122277034730	8670	8670	8670	8670	0
4	20240417	183900	122277034730	8670	8670	8670	8670	0
5	20240417	183800	122277034730	8670	8670	8670	8670	0
6	20240417	183700	122277034730	8670	8670	8670	8670	0
7	20240417	183600	122277034730	8670	8670	8670	8670	0
8	20240417	183500	122277034730	8670	8670	8670	8670	0
9	20240417	183400	122277034730	8670	8670	8670	8670	0
10	20240417	183300	122277034730	8670	8670	8670	8670	0
11	20240417	183200	122277034730	8670	8670	8670	8670	0
12	20240417	183100	122277034730	8670	8670	8670	8670	0
13	20240417	183000	122277034730	8670	8670	8670	8670	0
14	20240417	182900	122277034730	8670	8670	8670	8670	0
15	20240417	182800	122277034730	8670	8670	8670	8670	0
16	20240417	182700	122277034730	8670	8670	8670	8670	0
17	20240417	182600	122277034730	8670	8670	8670	8670	0
18	20240417	182500	122277034730	8670	8670	8670	8670	0
19	20240417	182400	122277034730	8670	8670	8670	8670	0
20	20240417	182300	122277034730	8670	8670	8670	8670	0
21	20240417	182200	122277034730	8670	8670	8670	8670	0
22	20240417	182100	122277034730	8670	8670	8670	8670	0
23	20240417	182000	122277034730	8670	8670	8670	8670	0
24	20240417	181900	122277034730	8670	8670	8670	8670	0
25	20240417	181800	122277034730	8670	8670	8670	8670	0
26	20240417	181700	122277034730	8670	8670	8670	8670	0
27	20240417	181600	122277034730	8670	8670	8670	8670	0
28	20240417	181500	122277034730	8670	8670	8670	8670	0
29	20240417	181400	122277034730	8670	8670	8670	8670	0
30	20240417	181300	122277034730	8670	8670	8670	8670	0
31	20240417	181200	122277034730	8670	8670	8670	8670	0
32	20240417	181100	122277034730	8670	8670	8670	8670	53416
33	20240417	181000	122277034730	8670	8670	8670	8670	0
34	20240417	180900	122277034730	8670	8670	8670	8670	0
35	20240417	180800	122277034730	8670	8670	8670	8670	0
36	20240417	180700	122277034730	8670	8670	8670	8670	0
37	20240417	180600	122277034730	8670	8670	8670	8670	0
38	20240417	180500	122277034730	8670	8670	8670	8670	0
39	20240417	180400	122277034730	8670	8670	8670	8670	0
40	20240417	180300	122277034730	8670	8670	8670	8670	0
41	20240417	180200	122277034730	8670	8670	8670	8670	0
42	20240417	180100	122277034730	8670	8670	8670	8670	0
43	20240417	180000	122277034730	8670	8670	8670	8670	0
44	20240417	175900	122277034730	8670	8670	8670	8670	0
45	20240417	175800	122277034730	8670	8670	8670	8670	0
46	20240417	175700	122277034730	8670	8670	8670	8670	0
47	20240417	175600	122277034730	8670	8670	8670	8670	0
48	20240417	175500	122277034730	8670	8670	8670	8670	0
49	20240417	175400	122277034730	8670	8670	8670	8670	0
50	20240417	175300	122277034730	8670	8670	8670	8670	0
51	20240417	175200	122277034730	8670	8670	8670	8670	0
52	20240417	175100	122277034730	8670	8670	8670	8670	0
53	20240417	175000	122277034730	8670	8670	8670	8670	0
54	20240417	174900	122277034730	8670	8670	8670	8670	0
55	20240417	174800	122277034730	8670	8670	8670	8670	0
56	20240417	174700	122277034730	8670	8670	8670	8670	0
57	20240417	174600	122277034730	8670	8670	8670	8670	0
58	20240417	174500	122277034730	8670	8670	8670	8670	0
59	20240417	174400	122277034730	8670	8670	8670	8670	0
60	20240417	174300	122277034730	8670	8670	8670	8670	0
61	20240417	174200	122277034730	8670	8670	8670	8670	0
62	20240417	174100	122277034730	8670	8670	8670	8670	53416
63	20240417	174000	122277034730	8670	8670	8670	8670	0
64	20240417	173900	122277034730	8670	8670	8670	8670	0
65	20240417	173800	122277034730	8670	8670	8670	8670	0
66	20240417	173700	122277034730	8670	8670	8670	8670	0
67	20240417	173600	122277034730	8670	8670	8670	8670	0
68	20240417	173500	122277034730	8670	8670	8670	8670	0
69	20240417	173400	122277034730	8670	8670	8670	8670	0
70	20240417	173300	122277034730	8670	8670	8670	8670	0
71	20240417	173200	122277034730	8670	8670	8670	8670	0
72	20240417	173100	122277034730	8670	8670	8670	8670	0
73	20240417	173000	122277034730	8670	8670	8670	8670	0
74	20240417	172900	122277034730	8670	8670	8670	8670	0
75	20240417	172800	122277034730	8670	8670	8670	8670	0
76	20240417	172700	122277034730	8670	8670	8670	8670	0
77	20240417	172600	122277034730	8670	8670	8670	8670	0
78	20240417	172500	122277034730	8670	8670	8670	8670	0
79	20240417	172400	122277034730	8670	8670	8670	8670	0
80	20240417	172300	122277034730	8670	8670	8670	8670	0
81	20240417	172200	122277034730	8670	8670	8670	8670	0
82	20240417	172100	122277034730	8670	8670	8670	8670	0
83	20240417	172000	122277034730	8670	8670	8670	8670	0
84	20240417	171900	122277034730	8670	8670	8670	8670	0
85	20240417	171800	122277034730	8670	8670	8670	8670	0
86	20240417	171700	122277034730	8670	8670	8670	8670	0
87	20240417	171600	122277034730	8670	8670	8670	8670	0
88	20240417	171500	122277034730	8670	8670	8670	8670	0
89	20240417	171400	122277034730	8670	8670	8670	8670	0
90	20240417	171300	122277034730	8670	8670	8670	8670	0
91	20240417	171200	122277034730	8670	8670	8670	8670	0
92	20240417	171100	122277034730	8670	8670	8670	8670	53416
93	20240417	171000	122277034730	8670	8670	8670	8670	0
94	20240417	170900	122277034730	8670	8670	8670	8670	0
95	20240417	170800	122277034730	8670	8670	8670	8670	0
96	20240417	170700	122277034730	8670	8670	8670	8670	0
97	20240417	170600	122277034730	8670	8670	8670	8670	0
98	20240417	170500	122277034730	8670	8670	8670	8670	0
99	20240417	170400	122277034730	8670	8670	8670	8670	0
100	20240417	170300	122277034730	8670	8670	8670	8670	0
101	20240417	170200	122277034730	8670	8670	8670	8670	0
102	20240417	170100	122277034730	8670	8670	8670	8670	0
103	20240417	170000	122277034730	8670	8670	8670	8670	0
104	20240417	165900	122277034730	8670	8670	8670	8670	0
105	20240417	165800	122277034730	8670	8670	8670	8670	0
106	20240417	165700	122277034730	8670	8670	8670	8670	0
107	20240417	165600	122277034730	8670	8670	8670	8670	0
108	20240417	165500	122277034730	8670	8670	8670	8670	0
109	20240417	165400	122277034730	8670	8670	8670	8670	0
110	20240417	165300	122277034730	8670	8670	8670	8670	0
111	20240417	165200	122277034730	8670	8670	8670	8670	0
112	20240417	165100	122277034730	8670	8670	8670	8670	0
113	20240417	165000	122277034730	8670	8670	8670	8670	0
114	20240417	164900	122277034730	8670	8670	8670	8670	0
115	20240417	164800	122277034730	8670	8670	8670	8670	0
116	20240417	164700	122277034730	8670	8670	8670	8670	0
117	20240417	164600	122277034730	8670	8670	8670	8670	0
118	20240417	164500	122277034730	8670	8670	8670	8670	0
119	20240417	164400	122277034730	8670	8670	8670	8670	0
120	20240417	164300	122277034730	8670	8670	8670	8670	0
121	20240417	164200	122277034730	8670	8670	8670	8670	0
122	20240417	164100	122277034730	8670	8670	8670	8670	53416
123	20240417	164000	122277034730	8670	8670	8670	8670	0
124	20240417	163900	122277034730	8670	8670	8670	8670	0
125	20240417	163800	122277034730	8670	8670	8670	8670	0
126	20240417	163700	122277034730	8670	8670	8670	8670	0
127	20240417	163600	122277034730	8670	8670	8670	8670	0
128	20240417	163500	122277034730	8670	8670	8670	8670	0
129	20240417	163400	122277034730	8670	8670	8670	8670	0
130	20240417	163300	122277034730	8670	8670	8670	8670	0
131	20240417	163200	122277034730	8670	8670	8670	8670	0
132	20240417	163100	122277034730	8670	8670	8670	8670	0
133	20240417	163000	122277034730	8670	8670	8670	8670	0
134	20240417	162900	122277034730	8670	8670	8670	8670	0
135	20240417	162800	122277034730	8670	8670	8670	8670	0
136	20240417	162700	122277034730	8670	8670	8670	8670	0
137	20240417	162600	122277034730	8670	8670	8670	8670	0
138	20240417	162500	122277034730	8670	8670	8670	8670	0
139	20240417	162400	122277034730	8670	8670	8670	8670	0
140	20240417	162300	122277034730	8670	8670	8670	8670	0
141	20240417	162200	122277034730	8670	8670	8670	8670	0
142	20240417	162100	122277034730	8670	8670	8670	8670	0
143	20240417	162000	122277034730	8670	8670	8670	8670	0
144	20240417	161900	122277034730	8670	8670	8670	8670	0
145	20240417	161800	122277034730	8670	8670	8670	8670	0
146	20240417	161700	122277034730	8670	8670	8670	8670	0
147	20240417	161600	122277034730	8670	8670	8670	8670	0
148	20240417	161500	122277034730	8670	8670	8670	8670	0
149	20240417	161400	122277034730	8670	8670	8670	8670	0
150	20240417	161300	122277034730	8670	8670	8670	8670	0
151	20240417	161200	122277034730	8670	8670	8670	8670	0
152	20240417	161100	122277034730	8670	8670	8670	8670	53416
153	20240417	161000	122277034730	8670	8670	8670	8670	0
154	20240417	160900	122277034730	8670	8670	8670	8670	0
155	20240417	160800	122277034730	8670	8670	8670	8670	0
156	20240417	160700	122277034730	8670	8670	8670	8670	0
157	20240417	160600	122277034730	8670	8670	8670	8670	0
158	20240417	160500	122277034730	8670	8670	8670	8670	0
159	20240417	160400	122277034730	8670	8670	8670	8670	0
160	20240417	160300	122277034730	8670	8670	8670	8670	0
161	20240417	160200	122277034730	8670	8670	8670	8670	0
162	20240417	160100	122277034730	8670	8670	8670	8670	0
163	20240417	160000	122277034730	8670	8670	8670	8670	0
164	20240417	155900	122277034730	8670	8670	8670	8670	0
165	20240417	155800	122277034730	8670	8670	8670	8670	0
166	20240417	155700	122277034730	8670	8670	8670	8670	0
167	20240417	155600	122277034730	8670	8670	8670	8670	0
168	20240417	155500	122277034730	8670	8670	8670	8670	0
169	20240417	155400	122277034730	8670	8670	8670	8670	0
170	20240417	155300	122277034730	8670	8670	8670	8670	0
171	20240417	155200	122277034730	8670	8670	8670	8670	0
172	20240417	155100	122277034730	8670	8670	8670	8670	0
173	20240417	155000	122277034730	8670	8670	8670	8670	0
174	20240417	154900	122277034730	8670	8670	8670	8670	0
175	20240417	154800	122277034730	8670	8670	8670	8670	0
176	20240417	154700	122277034730	8670	8670	8670	8670	0
177	20240417	154600	122277034730	8670	8670	8670	8670	0
178	20240417	154500	122277034730	8670	8670	8670	8670	0
179	20240417	154400	122277034730	8670	8670	8670	8670	0
180	20240417	154300	122277034730	8670	8670	8670	8670	0
181	20240417	154200	122277034730	8670	8670	8670	8670	0
182	20240417	154100	122277034730	8670	8670	8670	8670	53416
183	20240417	154000	122277034730	8670	8670	8670	8670	0
184	20240417	153900	122277034730	8670	8670	8670	8670	0
185	20240417	153800	122277034730	8670	8670	8670	8670	0
186	20240417	153700	122277034730	8670	8670	8670	8670	0
187	20240417	153600	122277034730	8670	8670	8670	8670	0
188	20240417	153500	122277034730	8670	8670	8670	8670	0
189	20240417	153400	122277034730	8670	8670	8670	8670	0
190	20240417	153300	122277034730	8670	8670	8670	8670	0
191	20240417	153200	122277034730	8670	8670	8670	8670	0
192	20240417	153100	122277034730	8670	8670	8670	8670	0
193	20240417	153000	122277034730	8670	8670	8670	8670	53416
194	20240417	152900	121813918010	8620	8620	8620	8620	0
195	20240417	152800	121813918010	8620	8620	8620	8620	0
196	20240417	152700	121813918010	8620	8620	8620	8620	0
197	20240417	152600	121813918010	8620	8620	8620	8620	0
198	20240417	152500	121813918010	8620	8620	8620	8620	0
199	20240417	152400	121813918010	8620	8620	8620	8620	0
200	20240417	152300	121813918010	8620	8620	8620	8620	0
201	20240417	152200	121813918010	8620	8620	8620	8620	0
202	20240417	152100	121813918010	8620	8620	8620	8620	0
203	20240417	152000	121813918010	8620	8620	8620	8620	0
204	20240417	151900	121813918010	8620	8620	8650	8620	11779
205	20240417	151800	121712224530	8630	8580	8630	8580	18401
206	20240417	151700	121553944580	8580	8600	8610	8580	7753
207	20240417	151600	121487303850	8600	8620	8630	8600	6537
208	20240417	151500	121431046460	8610	8620	8650	8600	15143
209	20240417	151400	121300546860	8610	8620	8630	8600	22682
210	20240417	151300	121105281060	8620	8640	8640	8620	10214
211	20240417	151200	121017181330	8630	8640	8650	8630	4370
212	20240417	151100	120979441530	8630	8650	8650	8630	2809
213	20240417	151000	120955164100	8650	8640	8660	8620	10685
214	20240417	150900	120862850670	8630	8640	8640	8630	5288
215	20240417	150800	120817193580	8620	8630	8640	8620	6478
216	20240417	150700	120761308990	8630	8640	8650	8610	6578
217	20240417	150600	120704576500	8640	8650	8650	8610	7314
218	20240417	150500	120641486940	8650	8650	8660	8620	8900
219	20240417	150400	120564639110	8650	8630	8660	8610	20042
220	20240417	150300	120391560450	8620	8620	8620	8620	6787
221	20240417	150200	120333056510	8640	8640	8640	8640	0
222	20240417	150100	120333056510	8640	8640	8650	8640	9774
223	20240417	150000	120248603950	8640	8640	8660	8640	3042
224	20240417	145900	120222298560	8650	8650	8670	8640	7759
225	20240417	145800	120155176750	8650	8680	8690	8650	6195
226	20240417	145700	120101455590	8690	8690	8700	8680	4582
227	20240417	145600	120061640450	8700	8660	8700	8660	9132
228	20240417	145500	119982358440	8660	8680	8680	8660	5322
229	20240417	145400	119936234910	8670	8670	8680	8670	2323
230	20240417	145300	119916087370	8680	8680	8690	8670	3682
231	20240417	145200	119884129360	8690	8660	8690	8660	4791
232	20240417	145100	119842592620	8690	8670	8690	8660	6733
233	20240417	145000	119784228180	8670	8670	8680	8660	6760
234	20240417	144900	119725655670	8670	8690	8700	8660	4435
235	20240417	144800	119687201590	8700	8720	8720	8670	3546
236	20240417	144700	119656382640	8710	8710	8720	8700	5684
237	20240417	144600	119606891620	8710	8700	8720	8700	3605
238	20240417	144500	119575503180	8710	8680	8720	8680	15666
239	20240417	144400	119439230260	8690	8680	8690	8660	7581
240	20240417	144300	119373454260	8690	8660	8690	8650	9403
241	20240417	144200	119291989250	8680	8680	8690	8660	8962
242	20240417	144100	119214204100	8690	8690	8700	8680	5057
243	20240417	144000	119170291070	8690	8690	8710	8680	5612
244	20240417	143900	119121555670	8690	8720	8730	8690	11599
245	20240417	143800	119020567320	8720	8720	8730	8710	1930
246	20240417	143700	119003737470	8720	8700	8720	8700	2503
247	20240417	143600	118981934260	8700	8720	8730	8700	2547
248	20240417	143500	118959744410	8720	8710	8720	8700	6570
249	20240417	143400	118902488080	8700	8710	8720	8700	5274
250	20240417	143300	118856581440	8710	8670	8720	8660	11643
251	20240417	143200	118755357370	8660	8720	8730	8660	28170
252	20240417	143100	118510705420	8720	8750	8750	8720	5003
253	20240417	143000	118467017900	8740	8760	8770	8740	3748
254	20240417	142900	118434191080	8760	8740	8760	8730	4892
255	20240417	142800	118391405150	8740	8750	8770	8740	3687
256	20240417	142700	118359133450	8750	8760	8770	8750	5069
257	20240417	142600	118314764880	8750	8720	8770	8710	31302
258	20240417	142500	118040987670	8720	8740	8740	8710	7843
259	20240417	142400	117972548660	8750	8750	8760	8730	6615
260	20240417	142300	117914717740	8740	8730	8750	8690	19737
261	20240417	142200	117742659990	8720	8760	8770	8700	37511
262	20240417	142100	117415639820	8750	8790	8790	8750	12460
263	20240417	142000	117306351770	8790	8800	8800	8790	2688
264	20240417	141900	117282705640	8800	8810	8820	8800	2739
265	20240417	141800	117258578100	8820	8810	8830	8810	2275
266	20240417	141700	117238523840	8810	8800	8830	8800	2440
267	20240417	141600	117217041850	8810	8810	8820	8810	1125
268	20240417	141500	117207130590	8790	8790	8870	8780	10944
269	20240417	141400	117110910880	8790	8800	8810	8780	8176
270	20240417	141300	117039009590	8810	8840	8850	8800	6661
271	20240417	141200	116980326580	8840	8840	8860	8830	2348
272	20240417	141100	116959568310	8830	8870	8870	8830	6398
273	20240417	141000	116902910610	8870	8930	8930	8870	6798
274	20240417	140900	116842342110	8930	8920	8940	8910	9569
275	20240417	140800	116756997300	8920	8870	8920	8870	9565
276	20240417	140700	116671922190	8860	8870	8890	8860	6716
277	20240417	140600	116612302860	8870	8820	8870	8820	7770
278	20240417	140500	116543506990	8820	8810	8830	8800	8568
279	20240417	140400	116468013620	8800	8820	8820	8800	5283
280	20240417	140300	116421514650	8820	8810	8820	8800	4673
281	20240417	140200	116380356330	8820	8810	8830	8800	1251
282	20240417	140100	116369329010	8830	8820	8840	8790	12837
283	20240417	140000	116256251100	8810	8840	8840	8810	4136
284	20240417	135900	116219770820	8830	8830	8840	8820	6505
285	20240417	135800	116162335730	8820	8810	8840	8800	5443
286	20240417	135700	116114346930	8810	8810	8840	8780	21084
287	20240417	135600	115928725190	8820	8830	8840	8810	8058
288	20240417	135500	115857644790	8830	8820	8850	8820	6525
289	20240417	135400	115800011200	8830	8820	8850	8820	7201
290	20240417	135300	115736398850	8820	8830	8830	8810	9319
291	20240417	135200	115654242270	8830	8810	8840	8810	14068
292	20240417	135100	115530114200	8810	8890	8900	8800	24953
293	20240417	135000	115309197520	8910	8930	8930	8900	5306
294	20240417	134900	115261924180	8930	8930	8940	8920	2495
295	20240417	134800	115239649370	8940	8940	8950	8930	3125
296	20240417	134700	115211723920	8930	8950	8950	8930	1418
297	20240417	134600	115199051610	8950	8920	8950	8920	767
298	20240417	134500	115192203060	8920	8950	8950	8920	6891
299	20240417	134400	115130629010	8960	8950	8970	8950	3114
300	20240417	134300	115102705430	8960	8960	8970	8960	1311
301	20240417	134200	115090954780	8960	8990	8990	8960	4907
302	20240417	134100	115046946750	8990	8980	9000	8980	902
303	20240417	134000	115038833350	8990	8990	9000	8990	1742
304	20240417	133900	115023171340	8980	9000	9000	8980	2766
305	20240417	133800	114998309820	9000	8970	9000	8970	3826
306	20240417	133700	114963961100	8970	8980	8990	8960	2771
307	20240417	133600	114939095420	8980	9000	9020	8980	10608
308	20240417	133500	114843666590	9020	9010	9020	9000	4607
309	20240417	133400	114802159180	9010	9010	9030	8990	11466
310	20240417	133300	114698902010	9010	8990	9030	8990	18250
311	20240417	133200	114534577650	8980	8940	9020	8930	24656
312	20240417	133100	114313068960	8940	8930	8970	8930	6528
313	20240417	133000	114254631500	8900	8900	8930	8880	12735
314	20240417	132900	114141394640	8900	8930	8930	8890	10669
315	20240417	132800	114046415040	8940	8930	8940	8920	2742
316	20240417	132700	114021948530	8930	8920	8930	8900	8277
317	20240417	132600	113948183070	8930	8940	8950	8920	3746
318	20240417	132500	113914708570	8940	8960	8960	8930	2412
319	20240417	132400	113893148990	8950	8950	8970	8920	5364
320	20240417	132300	113845177620	8950	8960	8960	8950	1760
321	20240417	132200	113829424190	8960	8920	9000	8910	22414
322	20240417	132100	113628085650	8910	8930	8930	8900	5638
323	20240417	132000	113577862460	8930	8950	8960	8880	14654
324	20240417	131900	113447120790	8960	8910	8980	8900	11051
325	20240417	131800	113348500470	8900	8910	8930	8900	21201
326	20240417	131700	113159690490	8910	8940	8940	8900	24313
327	20240417	131600	112942870810	8940	8980	8980	8940	10047
328	20240417	131500	112852911290	8950	8970	8980	8950	10477
329	20240417	131400	112759093700	8970	8960	8980	8960	2484
330	20240417	131300	112736821450	8970	8970	8990	8950	7355
331	20240417	131200	112670879980	8970	9000	9000	8970	6340
332	20240417	131100	112613919260	9000	9000	9020	8990	9994
333	20240417	131000	112523924650	9000	8990	9000	8990	9563
334	20240417	130900	112437936920	8990	8990	9010	8960	30505
335	20240417	130800	112163982950	8990	9000	9040	8990	9876
336	20240417	130700	112075054020	9010	9010	9020	9000	8052
337	20240417	130600	112002535340	9020	9000	9040	8990	5973
338	20240417	130500	111948717670	9000	9000	9030	8980	21197
339	20240417	130400	111757911070	9010	9050	9050	9000	28639
340	20240417	130300	111499791340	9050	9090	9090	9050	5514
341	20240417	130200	111449803250	9100	9100	9120	9090	3623
342	20240417	130100	111416817440	9110	9080	9110	9080	6179
343	20240417	130000	111360648780	9090	9070	9120	9060	11082
344	20240417	125900	111259931430	9070	9070	9080	9060	4515
345	20240417	125800	111218970120	9080	9080	9090	9080	4820
346	20240417	125700	111175202990	9080	9060	9090	9060	1775
347	20240417	125600	111159106290	9060	9060	9060	9020	12439
348	20240417	125500	111046622470	9060	9100	9100	9060	4819
349	20240417	125400	111002893540	9100	9100	9110	9090	5018
350	20240417	125300	110957229420	9100	9090	9100	9080	5660
351	20240417	125200	110905815480	9090	9090	9110	9070	4478
352	20240417	125100	110865081660	9100	9060	9100	9050	10568
353	20240417	125000	110769243370	9060	9050	9070	9040	11161
354	20240417	124900	110668144230	9050	9120	9120	9020	26673
355	20240417	124800	110426261170	9110	9130	9130	9110	6465
356	20240417	124700	110367294390	9130	9130	9140	9130	4455
357	20240417	124600	110326615990	9130	9130	9140	9130	3759
358	20240417	124500	110292295160	9130	9130	9150	9130	5095
359	20240417	124400	110245757390	9140	9130	9150	9130	5084
360	20240417	124300	110199303590	9130	9150	9150	9120	19084
361	20240417	124200	110024886560	9150	9170	9180	9150	11921
362	20240417	124100	109915678490	9170	9180	9180	9170	7874
363	20240417	124000	109843452010	9180	9210	9210	9170	1500
364	20240417	123900	109829668320	9210	9170	9240	9170	6636
365	20240417	123800	109768725500	9180	9180	9210	9170	3060
366	20240417	123700	109740615140	9170	9240	9240	9170	8291
367	20240417	123600	109664274530	9240	9210	9240	9180	16943
368	20240417	123500	109508356990	9210	9170	9210	9170	4544
369	20240417	123400	109466597300	9180	9200	9220	9160	13733
370	20240417	123300	109340293940	9210	9170	9220	9160	14619
371	20240417	123200	109205920600	9170	9150	9200	9140	10423
372	20240417	123100	109110326760	9150	9120	9150	9120	4614
373	20240417	123000	109068177410	9110	9110	9130	9080	16070
374	20240417	122900	108921915160	9100	9130	9140	9100	7746
375	20240417	122800	108851260360	9130	9100	9140	9090	17346
376	20240417	122700	108693136770	9090	9130	9190	9070	40138
377	20240417	122600	108327331880	9130	9230	9230	9110	44939
378	20240417	122500	107915270450	9230	9250	9260	9230	4975
379	20240417	122400	107869336780	9250	9230	9260	9230	7915
380	20240417	122300	107796174810	9240	9250	9260	9230	5791
381	20240417	122200	107742645480	9250	9280	9280	9240	9989
382	20240417	122100	107650138460	9280	9250	9290	9250	6375
383	20240417	122000	107591046280	9250	9230	9250	9200	25292
384	20240417	121900	107357960910	9240	9310	9320	9230	34463
385	20240417	121800	107038275680	9310	9330	9330	9310	9310
386	20240417	121700	106951491600	9330	9350	9350	9330	4994
387	20240417	121600	106904863280	9350	9360	9370	9350	4306
388	20240417	121500	106864578570	9360	9380	9390	9360	2029
389	20240417	121400	106845556410	9380	9390	9400	9380	2924
390	20240417	121300	106818116970	9390	9350	9390	9340	3945
391	20240417	121200	106781216590	9350	9340	9390	9330	6875
392	20240417	121100	106716959060	9340	9330	9340	9330	2855
393	20240417	121000	106690312560	9330	9350	9350	9330	5212
394	20240417	120900	106641638790	9350	9370	9380	9340	8961
395	20240417	120800	106557789320	9380	9410	9420	9370	13608
396	20240417	120700	106429858960	9420	9400	9420	9400	3392
397	20240417	120600	106397932520	9400	9410	9410	9400	1902
398	20240417	120500	106380053330	9400	9410	9410	9380	4025
399	20240417	120400	106342199500	9410	9380	9420	9370	4456
400	20240417	120300	106300281190	9370	9360	9380	9340	6110
401	20240417	120200	106243165320	9350	9340	9370	9340	2737
402	20240417	120100	106217573360	9350	9340	9350	9330	8269
403	20240417	120000	106140389210	9330	9380	9380	9330	5946
404	20240417	115900	106084783260	9380	9380	9380	9360	14356
405	20240417	115800	105950257660	9380	9390	9390	9380	3097
406	20240417	115700	105921203120	9400	9390	9400	9380	2618
407	20240417	115600	105896605010	9400	9380	9420	9380	1265
408	20240417	115500	105884724970	9380	9370	9450	9370	2881
409	20240417	115400	105857684440	9370	9400	9410	9370	1647
410	20240417	115300	105842231580	9400	9350	9410	9340	13432
411	20240417	115200	105716513230	9350	9360	9360	9340	11946
412	20240417	115100	105604805400	9360	9380	9390	9360	11811
413	20240417	115000	105494053740	9380	9420	9420	9370	19427
414	20240417	114900	105311503740	9430	9460	9460	9420	7331
415	20240417	114800	105242316310	9460	9480	9500	9460	6815
416	20240417	114700	105177727250	9480	9500	9500	9470	2982
417	20240417	114600	105149447670	9500	9490	9530	9490	7758
418	20240417	114500	105075727760	9490	9480	9500	9470	806
419	20240417	114400	105068080030	9480	9490	9500	9470	7823
420	20240417	114300	104993875900	9500	9490	9540	9490	13729
421	20240417	114200	104863208410	9490	9490	9500	9480	2501
422	20240417	114100	104839472150	9500	9490	9500	9480	3211
423	20240417	114000	104809006960	9490	9510	9520	9470	7360
424	20240417	113900	104739037010	9510	9480	9510	9470	5025
425	20240417	113800	104691316260	9470	9440	9490	9420	14582
426	20240417	113700	104553682820	9440	9480	9480	9440	4700
427	20240417	113600	104509242680	9470	9500	9520	9460	4813
428	20240417	113500	104463582920	9490	9500	9510	9480	5534
429	20240417	113400	104411028770	9500	9510	9510	9480	3723
430	20240417	113300	104375697190	9510	9520	9530	9510	3927
431	20240417	113200	104338322200	9530	9510	9540	9510	13808
432	20240417	113100	104206773680	9520	9510	9520	9480	5296
433	20240417	113000	104156466450	9510	9520	9550	9510	18216
434	20240417	112900	103982720220	9520	9550	9550	9490	10824
435	20240417	112800	103879686150	9550	9460	9570	9450	30242
436	20240417	112700	103591494900	9450	9390	9450	9380	26615
437	20240417	112600	103341430270	9390	9440	9450	9390	6502
438	20240417	112500	103280236850	9440	9430	9460	9400	8157
439	20240417	112400	103203518520	9410	9470	9480	9410	17604
440	20240417	112300	103037385530	9480	9480	9480	9470	2104
441	20240417	112200	103017441810	9480	9480	9490	9470	3797
442	20240417	112100	102981451530	9470	9460	9490	9460	4682
443	20240417	112000	102937107000	9460	9490	9500	9410	25033
444	20240417	111900	102700420250	9490	9520	9540	9490	19989
445	20240417	111800	102510296710	9520	9510	9580	9500	29995
446	20240417	111700	102224296060	9520	9550	9640	9510	118877
447	20240417	111600	101084295600	9540	9500	9550	9490	26355
448	20240417	111500	100833322990	9490	9480	9500	9470	22854
449	20240417	111400	100616493760	9470	9470	9490	9470	17174
450	20240417	111300	100453702670	9480	9450	9480	9450	10491
451	20240417	111200	100354399890	9450	9430	9460	9410	6269
452	20240417	111100	100295212330	9420	9440	9450	9420	5924
453	20240417	111000	100239311570	9440	9390	9440	9380	8850
454	20240417	110900	100156089890	9380	9380	9380	9370	9007
455	20240417	110800	100071620190	9380	9390	9390	9380	2149
456	20240417	110700	100051459270	9380	9400	9400	9370	5727
457	20240417	110600	99997702340	9390	9450	9460	9390	16856
458	20240417	110500	99838750420	9440	9370	9440	9370	7122
459	20240417	110400	99771715320	9370	9360	9380	9350	6898
460	20240417	110300	99707108980	9350	9330	9360	9330	7447
461	20240417	110200	99637480500	9350	9360	9400	9310	25058
462	20240417	110100	99403184060	9360	9380	9390	9360	3846
463	20240417	110000	99367112950	9370	9330	9390	9330	9727
464	20240417	105900	99276193580	9320	9400	9400	9310	31774
465	20240417	105800	98979035380	9400	9420	9420	9400	2437
466	20240417	105700	98956122930	9410	9440	9450	9400	4532
467	20240417	105600	98913413830	9400	9410	9450	9390	12432
468	20240417	105500	98796355390	9420	9400	9440	9380	2324
469	20240417	105400	98774487900	9400	9400	9420	9380	8696
470	20240417	105300	98692746000	9420	9420	9420	9390	12935
471	20240417	105200	98571066690	9420	9460	9460	9420	7697
472	20240417	105100	98498433320	9450	9470	9480	9450	9851
473	20240417	105000	98405220820	9470	9450	9480	9430	10091
474	20240417	104900	98309813750	9450	9480	9490	9430	15387
475	20240417	104800	98164176890	9480	9510	9520	9480	21625
476	20240417	104700	97958666480	9510	9530	9540	9480	32646
477	20240417	104600	97648308840	9540	9470	9540	9460	42245
478	20240417	104500	97246465150	9460	9420	9470	9420	13532
479	20240417	104400	97118587720	9430	9410	9440	9400	13114
480	20240417	104300	96994938420	9430	9410	9430	9400	8565
481	20240417	104200	96914315590	9420	9410	9430	9410	4226
482	20240417	104100	96874504380	9410	9430	9440	9410	17163
483	20240417	104000	96712741650	9420	9400	9430	9390	6373
484	20240417	103900	96652770160	9390	9430	9440	9380	16311
485	20240417	103800	96499414180	9430	9400	9450	9400	19641
486	20240417	103700	96314139740	9400	9370	9400	9360	7567
487	20240417	103600	96243129740	9370	9400	9400	9360	8469
488	20240417	103500	96163724800	9390	9370	9420	9370	10203
489	20240417	103400	96067860270	9370	9390	9400	9370	27688
490	20240417	103300	95808045450	9400	9450	9450	9390	11114
491	20240417	103200	95703334680	9450	9390	9450	9380	13507
492	20240417	103100	95576218330	9390	9400	9420	9370	13131
493	20240417	103000	95452985330	9420	9440	9470	9400	13248
494	20240417	102900	95327981620	9430	9380	9430	9370	12592
495	20240417	102800	95209746250	9380	9410	9430	9370	17117
496	20240417	102700	95048970240	9410	9430	9450	9370	22050
497	20240417	102600	94841578650	9450	9470	9490	9430	34801
498	20240417	102500	94512775930	9470	9530	9550	9450	72072
499	20240417	102400	93828257680	9530	9420	9530	9420	94192
500	20240417	102300	92935004790	9420	9340	9440	9340	52174
501	20240417	102200	92444509920	9340	9340	9360	9330	21964
502	20240417	102100	92239249150	9350	9310	9370	9300	47209
503	20240417	102000	91798529130	9310	9260	9340	9260	20186
504	20240417	101900	91610705970	9290	9270	9330	9270	34327
505	20240417	101800	91291425750	9260	9290	9300	9240	34487
506	20240417	101700	90971682590	9290	9310	9330	9260	32017
507	20240417	101600	90673961900	9320	9220	9340	9220	53877
508	20240417	101500	90173313020	9220	9250	9250	9200	52513
509	20240417	101400	89689400600	9260	9240	9260	9200	73881
510	20240417	101300	89007951370	9230	9340	9350	9220	90909
511	20240417	101200	88166246790	9350	9320	9360	9290	68038
512	20240417	101100	87532175460	9320	9420	9430	9310	66935
513	20240417	101000	86906060720	9430	9420	9430	9400	31164
514	20240417	100900	86612787650	9420	9380	9450	9350	94077
515	20240417	100800	85729073380	9380	9520	9530	9360	156745
516	20240417	100700	84251568190	9520	9620	9620	9510	118104
517	20240417	100600	83121298760	9620	9640	9650	9610	47502
518	20240417	100500	82664030450	9640	9670	9680	9630	37682
519	20240417	100400	82300516050	9660	9680	9690	9660	18194
520	20240417	100300	82124469640	9680	9740	9750	9670	22877
521	20240417	100200	81902551520	9750	9780	9790	9720	42470
522	20240417	100100	81488219650	9770	9730	9780	9730	28238
523	20240417	100000	81212763550	9740	9720	9740	9700	12451
524	20240417	095900	81091712390	9700	9700	9720	9680	15207
525	20240417	095800	80944256480	9700	9740	9750	9690	24971
526	20240417	095700	80701582940	9750	9730	9750	9690	14592
527	20240417	095600	80559737090	9720	9660	9730	9640	25564
528	20240417	095500	80312470430	9660	9690	9700	9660	21391
529	20240417	095400	80105464440	9690	9750	9750	9690	18344
530	20240417	095300	79927332770	9750	9730	9780	9700	56527
531	20240417	095200	79376501850	9730	9660	9750	9650	39107
532	20240417	095100	78996929080	9650	9650	9660	9640	15966
533	20240417	095000	78842842840	9650	9690	9700	9650	33068
534	20240417	094900	78522777560	9690	9660	9700	9660	14952
535	20240417	094800	78378135960	9660	9640	9680	9640	19016
536	20240417	094700	78194480330	9640	9650	9660	9630	20386
537	20240417	094600	77997928090	9650	9680	9680	9640	30837
538	20240417	094500	77699953940	9690	9650	9690	9620	40819
539	20240417	094400	77306021140	9660	9710	9720	9650	49188
540	20240417	094300	76830069250	9720	9720	9730	9680	22466
541	20240417	094200	76612087680	9730	9700	9730	9690	28770
542	20240417	094100	76332922970	9700	9680	9740	9670	50207
543	20240417	094000	75846021540	9690	9830	9830	9680	51993
544	20240417	093900	75340152330	9830	9800	9890	9780	49817
545	20240417	093800	74850928270	9810	9890	9900	9800	127982
546	20240417	093700	73588919510	9880	9850	9900	9840	137644
547	20240417	093600	72231184790	9850	9730	9870	9720	137011
548	20240417	093500	70887713040	9730	9740	9750	9690	87045
549	20240417	093400	70040814360	9740	9700	9750	9670	92700
550	20240417	093300	69140664060	9700	9610	9710	9610	96067
551	20240417	093200	68210879440	9620	9640	9660	9610	41633
552	20240417	093100	67810057940	9640	9620	9690	9610	102310
553	20240417	093000	66823065710	9610	9620	9650	9580	132170
554	20240417	092900	65552699120	9630	9690	9710	9600	156265
555	20240417	092800	64043594690	9690	9690	9740	9680	121510
556	20240417	092700	62864358920	9680	9730	9780	9680	137834
557	20240417	092600	61523999490	9730	9780	9830	9730	110380
558	20240417	092500	60444424050	9760	9840	9840	9710	190540
559	20240417	092400	58581682970	9830	9940	9950	9830	78469
560	20240417	092300	57805991470	9940	9840	9950	9810	108297
561	20240417	092200	56734847360	9820	9920	10000	9800	179060
562	20240417	092100	54960804540	9920	9950	9970	9830	163872
563	20240417	092000	53340160740	9950	10010	10030	9950	95288
564	20240417	091900	52388490780	10010	10020	10030	9980	89682
565	20240417	091800	51491110560	10030	9990	10050	9980	110307
566	20240417	091700	50387239180	9990	10080	10080	9980	185122
567	20240417	091600	48534199560	10070	10000	10100	9990	183101
568	20240417	091500	46693081040	10000	10200	10220	10000	311915
569	20240417	091400	43538846720	10180	10060	10240	10040	496476
570	20240417	091300	38517084870	10060	10020	10090	9940	392745
571	20240417	091200	34576606920	10020	9830	10050	9790	714620
572	20240417	091100	27461003140	9830	9710	9840	9640	370227
573	20240417	091000	23849035130	9720	9770	9840	9650	535884
574	20240417	090900	18604695500	9790	9590	9790	9540	323453
575	20240417	090800	15489895940	9400	9400	9400	9400	0
576	20240417	090700	15489895940	9400	9310	9400	9300	181999
577	20240417	090600	13785550340	9310	9290	9320	9190	129458
578	20240417	090500	12588272200	9290	9250	9400	9240	294401
579	20240417	090400	9850232830	9260	9190	9290	9130	234273
580	20240417	090300	7690342010	9180	9070	9230	9000	214452
581	20240417	090200	5732990840	9070	9090	9150	8850	270064
582	20240417	090100	3286923930	9100	8690	9120	8680	251273
583	20240417	090000	1052241820	8680	8550	8750	8540	118065