KissMeData/000520/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	183100	4968033570	9200	9200	9200	9200	8103
3	20240419	183000	4968033570	9200	9200	9200	9200	0
4	20240419	182900	4968033570	9200	9200	9200	9200	0
5	20240419	182800	4968033570	9200	9200	9200	9200	0
6	20240419	182700	4968033570	9200	9200	9200	9200	0
7	20240419	182600	4968033570	9200	9200	9200	9200	0
8	20240419	182500	4968033570	9200	9200	9200	9200	0
9	20240419	182400	4968033570	9200	9200	9200	9200	0
10	20240419	182300	4968033570	9200	9200	9200	9200	0
11	20240419	182200	4968033570	9200	9200	9200	9200	0
12	20240419	182100	4968033570	9200	9200	9200	9200	0
13	20240419	182000	4968033570	9200	9200	9200	9200	0
14	20240419	181900	4968033570	9200	9200	9200	9200	0
15	20240419	181800	4968033570	9200	9200	9200	9200	0
16	20240419	181700	4968033570	9200	9200	9200	9200	0
17	20240419	181600	4968033570	9200	9200	9200	9200	0
18	20240419	181500	4968033570	9200	9200	9200	9200	0
19	20240419	181400	4968033570	9200	9200	9200	9200	0
20	20240419	181300	4968033570	9200	9200	9200	9200	0
21	20240419	181200	4968033570	9200	9200	9200	9200	0
22	20240419	181100	4968033570	9200	9200	9200	9200	0
23	20240419	181000	4968033570	9200	9200	9200	9200	0
24	20240419	180900	4968033570	9200	9200	9200	9200	0
25	20240419	180800	4968033570	9200	9200	9200	9200	0
26	20240419	180700	4968033570	9200	9200	9200	9200	0
27	20240419	180600	4968033570	9200	9200	9200	9200	0
28	20240419	180500	4968033570	9200	9200	9200	9200	0
29	20240419	180400	4968033570	9200	9200	9200	9200	0
30	20240419	180300	4968033570	9200	9200	9200	9200	0
31	20240419	180200	4968033570	9200	9200	9200	9200	0
32	20240419	180100	4968033570	9200	9200	9200	9200	8103
33	20240419	180000	4968033570	9200	9200	9200	9200	0
34	20240419	175900	4968033570	9200	9200	9200	9200	0
35	20240419	175800	4968033570	9200	9200	9200	9200	0
36	20240419	175700	4968033570	9200	9200	9200	9200	0
37	20240419	175600	4968033570	9200	9200	9200	9200	0
38	20240419	175500	4968033570	9200	9200	9200	9200	0
39	20240419	175400	4968033570	9200	9200	9200	9200	0
40	20240419	175300	4968033570	9200	9200	9200	9200	0
41	20240419	175200	4968033570	9200	9200	9200	9200	0
42	20240419	175100	4968033570	9200	9200	9200	9200	0
43	20240419	175000	4968033570	9200	9200	9200	9200	0
44	20240419	174900	4968033570	9200	9200	9200	9200	0
45	20240419	174800	4968033570	9200	9200	9200	9200	0
46	20240419	174700	4968033570	9200	9200	9200	9200	0
47	20240419	174600	4968033570	9200	9200	9200	9200	0
48	20240419	174500	4968033570	9200	9200	9200	9200	0
49	20240419	174400	4968033570	9200	9200	9200	9200	0
50	20240419	174300	4968033570	9200	9200	9200	9200	0
51	20240419	174200	4968033570	9200	9200	9200	9200	0
52	20240419	174100	4968033570	9200	9200	9200	9200	0
53	20240419	174000	4968033570	9200	9200	9200	9200	0
54	20240419	173900	4968033570	9200	9200	9200	9200	0
55	20240419	173800	4968033570	9200	9200	9200	9200	0
56	20240419	173700	4968033570	9200	9200	9200	9200	0
57	20240419	173600	4968033570	9200	9200	9200	9200	0
58	20240419	173500	4968033570	9200	9200	9200	9200	0
59	20240419	173400	4968033570	9200	9200	9200	9200	0
60	20240419	173300	4968033570	9200	9200	9200	9200	0
61	20240419	173200	4968033570	9200	9200	9200	9200	0
62	20240419	173100	4968033570	9200	9200	9200	9200	8103
63	20240419	173000	4968033570	9200	9200	9200	9200	0
64	20240419	172900	4968033570	9200	9200	9200	9200	0
65	20240419	172800	4968033570	9200	9200	9200	9200	0
66	20240419	172700	4968033570	9200	9200	9200	9200	0
67	20240419	172600	4968033570	9200	9200	9200	9200	0
68	20240419	172500	4968033570	9200	9200	9200	9200	0
69	20240419	172400	4968033570	9200	9200	9200	9200	0
70	20240419	172300	4968033570	9200	9200	9200	9200	0
71	20240419	172200	4968033570	9200	9200	9200	9200	0
72	20240419	172100	4968033570	9200	9200	9200	9200	0
73	20240419	172000	4968033570	9200	9200	9200	9200	0
74	20240419	171900	4968033570	9200	9200	9200	9200	0
75	20240419	171800	4968033570	9200	9200	9200	9200	0
76	20240419	171700	4968033570	9200	9200	9200	9200	0
77	20240419	171600	4968033570	9200	9200	9200	9200	0
78	20240419	171500	4968033570	9200	9200	9200	9200	0
79	20240419	171400	4968033570	9200	9200	9200	9200	0
80	20240419	171300	4968033570	9200	9200	9200	9200	0
81	20240419	171200	4968033570	9200	9200	9200	9200	0
82	20240419	171100	4968033570	9200	9200	9200	9200	0
83	20240419	171000	4968033570	9200	9200	9200	9200	0
84	20240419	170900	4968033570	9200	9200	9200	9200	0
85	20240419	170800	4968033570	9200	9200	9200	9200	0
86	20240419	170700	4968033570	9200	9200	9200	9200	0
87	20240419	170600	4968033570	9200	9200	9200	9200	0
88	20240419	170500	4968033570	9200	9200	9200	9200	0
89	20240419	170400	4968033570	9200	9200	9200	9200	0
90	20240419	170300	4968033570	9200	9200	9200	9200	0
91	20240419	170200	4968033570	9200	9200	9200	9200	0
92	20240419	170100	4968033570	9200	9200	9200	9200	8103
93	20240419	170000	4968033570	9200	9200	9200	9200	0
94	20240419	165900	4968033570	9200	9200	9200	9200	0
95	20240419	165800	4968033570	9200	9200	9200	9200	0
96	20240419	165700	4968033570	9200	9200	9200	9200	0
97	20240419	165600	4968033570	9200	9200	9200	9200	0
98	20240419	165500	4968033570	9200	9200	9200	9200	0
99	20240419	165400	4968033570	9200	9200	9200	9200	0
100	20240419	165300	4968033570	9200	9200	9200	9200	0
101	20240419	165200	4968033570	9200	9200	9200	9200	0
102	20240419	165100	4968033570	9200	9200	9200	9200	0
103	20240419	165000	4968033570	9200	9200	9200	9200	0
104	20240419	164900	4968033570	9200	9200	9200	9200	0
105	20240419	164800	4968033570	9200	9200	9200	9200	0
106	20240419	164700	4968033570	9200	9200	9200	9200	0
107	20240419	164600	4968033570	9200	9200	9200	9200	0
108	20240419	164500	4968033570	9200	9200	9200	9200	0
109	20240419	164400	4968033570	9200	9200	9200	9200	0
110	20240419	164300	4968033570	9200	9200	9200	9200	0
111	20240419	164200	4968033570	9200	9200	9200	9200	0
112	20240419	164100	4968033570	9200	9200	9200	9200	0
113	20240419	164000	4968033570	9200	9200	9200	9200	0
114	20240419	163900	4968033570	9200	9200	9200	9200	0
115	20240419	163800	4968033570	9200	9200	9200	9200	0
116	20240419	163700	4968033570	9200	9200	9200	9200	0
117	20240419	163600	4968033570	9200	9200	9200	9200	0
118	20240419	163500	4968033570	9200	9200	9200	9200	0
119	20240419	163400	4968033570	9200	9200	9200	9200	0
120	20240419	163300	4968033570	9200	9200	9200	9200	0
121	20240419	163200	4968033570	9200	9200	9200	9200	0
122	20240419	163100	4968033570	9200	9200	9200	9200	8103
123	20240419	163000	4968033570	9200	9200	9200	9200	0
124	20240419	162900	4968033570	9200	9200	9200	9200	0
125	20240419	162800	4968033570	9200	9200	9200	9200	0
126	20240419	162700	4968033570	9200	9200	9200	9200	0
127	20240419	162600	4968033570	9200	9200	9200	9200	0
128	20240419	162500	4968033570	9200	9200	9200	9200	0
129	20240419	162400	4968033570	9200	9200	9200	9200	0
130	20240419	162300	4968033570	9200	9200	9200	9200	0
131	20240419	162200	4968033570	9200	9200	9200	9200	0
132	20240419	162100	4968033570	9200	9200	9200	9200	0
133	20240419	162000	4968033570	9200	9200	9200	9200	0
134	20240419	161900	4968033570	9200	9200	9200	9200	0
135	20240419	161800	4968033570	9200	9200	9200	9200	0
136	20240419	161700	4968033570	9200	9200	9200	9200	0
137	20240419	161600	4968033570	9200	9200	9200	9200	0
138	20240419	161500	4968033570	9200	9200	9200	9200	0
139	20240419	161400	4968033570	9200	9200	9200	9200	0
140	20240419	161300	4968033570	9200	9200	9200	9200	0
141	20240419	161200	4968033570	9200	9200	9200	9200	0
142	20240419	161100	4968033570	9200	9200	9200	9200	0
143	20240419	161000	4968033570	9200	9200	9200	9200	0
144	20240419	160900	4968033570	9200	9200	9200	9200	0
145	20240419	160800	4968033570	9200	9200	9200	9200	0
146	20240419	160700	4968033570	9200	9200	9200	9200	0
147	20240419	160600	4968033570	9200	9200	9200	9200	0
148	20240419	160500	4968033570	9200	9200	9200	9200	0
149	20240419	160400	4968033570	9200	9200	9200	9200	0
150	20240419	160300	4968033570	9200	9200	9200	9200	0
151	20240419	160200	4968033570	9200	9200	9200	9200	0
152	20240419	160100	4968033570	9200	9200	9200	9200	8103
153	20240419	160000	4968033570	9200	9200	9200	9200	0
154	20240419	155900	4968033570	9200	9200	9200	9200	0
155	20240419	155800	4968033570	9200	9200	9200	9200	0
156	20240419	155700	4968033570	9200	9200	9200	9200	0
157	20240419	155600	4968033570	9200	9200	9200	9200	0
158	20240419	155500	4968033570	9200	9200	9200	9200	0
159	20240419	155400	4968033570	9200	9200	9200	9200	0
160	20240419	155300	4968033570	9200	9200	9200	9200	0
161	20240419	155200	4968033570	9200	9200	9200	9200	0
162	20240419	155100	4968033570	9200	9200	9200	9200	0
163	20240419	155000	4968033570	9200	9200	9200	9200	0
164	20240419	154900	4968033570	9200	9200	9200	9200	0
165	20240419	154800	4968033570	9200	9200	9200	9200	0
166	20240419	154700	4968033570	9200	9200	9200	9200	0
167	20240419	154600	4968033570	9200	9200	9200	9200	0
168	20240419	154500	4968033570	9200	9200	9200	9200	0
169	20240419	154400	4968033570	9200	9200	9200	9200	0
170	20240419	154300	4968033570	9200	9200	9200	9200	0
171	20240419	154200	4968033570	9200	9200	9200	9200	0
172	20240419	154100	4968033570	9200	9200	9200	9200	0
173	20240419	154000	4968033570	9200	9200	9200	9200	0
174	20240419	153900	4968033570	9200	9200	9200	9200	0
175	20240419	153800	4968033570	9200	9200	9200	9200	0
176	20240419	153700	4968033570	9200	9200	9200	9200	0
177	20240419	153600	4968033570	9200	9200	9200	9200	0
178	20240419	153500	4968033570	9200	9200	9200	9200	0
179	20240419	153400	4968033570	9200	9200	9200	9200	0
180	20240419	153300	4968033570	9200	9200	9200	9200	0
181	20240419	153200	4968033570	9200	9200	9200	9200	0
182	20240419	153100	4968033570	9200	9200	9200	9200	8103
183	20240419	153000	4968033570	9200	9200	9200	9200	8103
184	20240419	152900	4893485970	9170	9170	9170	9170	0
185	20240419	152800	4893485970	9170	9170	9170	9170	0
186	20240419	152700	4893485970	9170	9170	9170	9170	0
187	20240419	152600	4893485970	9170	9170	9170	9170	0
188	20240419	152500	4893485970	9170	9170	9170	9170	0
189	20240419	152400	4893485970	9170	9170	9170	9170	0
190	20240419	152300	4893485970	9170	9170	9170	9170	0
191	20240419	152200	4893485970	9170	9170	9170	9170	0
192	20240419	152100	4893485970	9170	9170	9170	9170	0
193	20240419	152000	4893485970	9170	9170	9170	9170	0
194	20240419	151900	4893485970	9170	9160	9170	9160	4151
195	20240419	151800	4855461700	9180	9180	9180	9180	117
196	20240419	151700	4854387640	9180	9160	9180	9150	327
197	20240419	151600	4851389680	9150	9210	9220	9150	4884
198	20240419	151500	4806632050	9200	9200	9200	9200	10
199	20240419	151400	4806540050	9220	9220	9220	9220	14
200	20240419	151300	4806410970	9210	9200	9210	9200	359
201	20240419	151200	4803105390	9190	9190	9190	9170	483
202	20240419	151100	4798671810	9180	9200	9200	9180	557
203	20240419	151000	4793556440	9200	9190	9200	9190	190
204	20240419	150900	4791810190	9190	9190	9190	9190	351
205	20240419	150800	4788584500	9230	9220	9230	9220	39
206	20240419	150700	4788224730	9230	9220	9230	9180	7307
207	20240419	150600	4721001030	9220	9220	9230	9220	5
208	20240419	150500	4720954920	9220	9220	9220	9220	3
209	20240419	150400	4720927260	9210	9230	9230	9210	470
210	20240419	150300	4716597820	9230	9260	9260	9220	287
211	20240419	150200	4713950760	9250	9250	9250	9250	265
212	20240419	150100	4711499510	9250	9250	9250	9230	1323
213	20240419	150000	4699274890	9250	9240	9250	9240	92
214	20240419	145900	4698423960	9250	9230	9250	9230	68
215	20240419	145800	4697795280	9220	9220	9220	9220	0
216	20240419	145700	4697795280	9220	9240	9240	9220	167
217	20240419	145600	4696255190	9230	9230	9230	9230	17
218	20240419	145500	4696098280	9230	9250	9250	9230	350
219	20240419	145400	4692863950	9240	9240	9240	9240	23
220	20240419	145300	4692651430	9240	9240	9240	9240	7
221	20240419	145200	4692586750	9240	9240	9240	9240	105
222	20240419	145100	4691616550	9240	9230	9250	9230	709
223	20240419	145000	4685064180	9240	9220	9240	9220	22
224	20240419	144900	4684860940	9240	9230	9240	9230	6
225	20240419	144800	4684805550	9240	9260	9260	9240	23
226	20240419	144700	4684592780	9240	9230	9240	9230	202
227	20240419	144600	4682727200	9230	9220	9230	9220	7
228	20240419	144500	4682662600	9230	9220	9230	9200	1845
229	20240419	144400	4665682510	9220	9210	9220	9210	1193
230	20240419	144300	4654693890	9210	9220	9220	9210	552
231	20240419	144200	4649608140	9230	9220	9230	9210	55
232	20240419	144100	4649101170	9220	9230	9240	9220	355
233	20240419	144000	4645827460	9230	9240	9240	9230	1831
234	20240419	143900	4628927040	9230	9250	9260	9230	51
235	20240419	143800	4628455190	9220	9250	9250	9220	75
236	20240419	143700	4627762490	9250	9230	9250	9220	290
237	20240419	143600	4625087660	9240	9220	9240	9210	51
238	20240419	143500	4624617760	9230	9240	9240	9210	600
239	20240419	143400	4619090810	9200	9200	9200	9200	0
240	20240419	143300	4619090810	9200	9310	9310	9200	17871
241	20240419	143200	4454390180	9330	9330	9330	9330	20
242	20240419	143100	4454203580	9330	9330	9330	9330	1
243	20240419	143000	4454194250	9330	9330	9330	9330	0
244	20240419	142900	4454194250	9330	9330	9330	9330	1
245	20240419	142800	4454184920	9290	9320	9330	9290	2571
246	20240419	142700	4430290200	9300	9300	9300	9300	55
247	20240419	142600	4429778700	9320	9320	9320	9320	0
248	20240419	142500	4429778700	9320	9320	9320	9320	100
249	20240419	142400	4428846700	9320	9320	9320	9320	1
250	20240419	142300	4428837380	9320	9320	9320	9320	0
251	20240419	142200	4428837380	9320	9320	9320	9320	0
252	20240419	142100	4428837380	9320	9320	9320	9320	2
253	20240419	142000	4428818740	9320	9330	9330	9320	11
254	20240419	141900	4428716210	9270	9270	9270	9270	100
255	20240419	141800	4427789210	9300	9280	9300	9280	1000
256	20240419	141700	4418489230	9260	9260	9260	9260	288
257	20240419	141600	4415822350	9260	9270	9270	9260	162
258	20240419	141500	4414322220	9260	9240	9260	9220	8591
259	20240419	141400	4335036330	9250	9250	9250	9250	752
260	20240419	141300	4328080330	9250	9250	9250	9250	10
261	20240419	141200	4327987830	9250	9250	9250	9250	2
262	20240419	141100	4327969330	9250	9260	9260	9250	216
263	20240419	141000	4325969300	9260	9290	9290	9250	3561
264	20240419	140900	4292992040	9280	9280	9280	9280	0
265	20240419	140800	4292992040	9280	9290	9290	9280	2226
266	20240419	140700	4272324760	9290	9300	9300	9290	2
267	20240419	140600	4272306170	9300	9300	9300	9300	350
268	20240419	140500	4269051170	9290	9300	9300	9290	698
269	20240419	140400	4262560200	9290	9290	9290	9290	0
270	20240419	140300	4262560200	9290	9290	9290	9290	0
271	20240419	140200	4262560200	9290	9290	9290	9290	0
272	20240419	140100	4262560200	9290	9310	9310	9290	13
273	20240419	140000	4262439190	9340	9340	9340	9340	20
274	20240419	135900	4262252390	9300	9290	9300	9290	3000
275	20240419	135800	4234352810	9260	9260	9260	9260	0
276	20240419	135700	4234352810	9260	9340	9340	9260	7944
277	20240419	135600	4160607810	9330	9350	9350	9330	1245
278	20240419	135500	4148981760	9380	9340	9380	9340	1151
279	20240419	135400	4138201870	9350	9350	9350	9350	1
280	20240419	135300	4138192520	9350	9350	9350	9350	0
281	20240419	135200	4138192520	9350	9340	9350	9340	107
282	20240419	135100	4137192090	9290	9300	9320	9290	959
283	20240419	135000	4128263230	9310	9300	9310	9300	929
284	20240419	134900	4119616120	9280	9280	9280	9280	250
285	20240419	134800	4117296120	9280	9280	9280	9280	200
286	20240419	134700	4115440120	9290	9290	9290	9290	40
287	20240419	134600	4115068520	9300	9300	9300	9300	0
288	20240419	134500	4115068520	9300	9300	9300	9300	0
289	20240419	134400	4115068520	9300	9260	9300	9260	30
290	20240419	134300	4114790320	9320	9320	9320	9320	5
291	20240419	134200	4114743720	9340	9340	9340	9340	0
292	20240419	134100	4114743720	9340	9270	9340	9250	5001
293	20240419	134000	4068467230	9250	9250	9250	9250	0
294	20240419	133900	4068467230	9250	9240	9250	9240	1500
295	20240419	133800	4054592650	9240	9240	9240	9240	10
296	20240419	133700	4054500250	9240	9240	9240	9240	0
297	20240419	133600	4054500250	9240	9240	9240	9240	0
298	20240419	133500	4054500250	9240	9230	9240	9220	3034
299	20240419	133400	4026524050	9240	9250	9250	9240	3107
300	20240419	133300	3997795320	9250	9250	9250	9250	262
301	20240419	133200	3995371820	9250	9270	9300	9250	1072
302	20240419	133100	3985443120	9290	9300	9300	9290	1697
303	20240419	133000	3969677340	9340	9290	9340	9290	349
304	20240419	132900	3966430450	9310	9350	9350	9300	5868
305	20240419	132800	3911807650	9360	9360	9360	9360	1
306	20240419	132700	3911798290	9350	9370	9370	9350	10
307	20240419	132600	3911704680	9370	9370	9370	9370	200
308	20240419	132500	3909830680	9370	9360	9370	9350	371
309	20240419	132400	3906356520	9370	9350	9370	9330	1059
310	20240419	132300	3896462740	9350	9320	9350	9300	6280
311	20240419	132200	3838010660	9320	9280	9320	9280	2316
312	20240419	132100	3816493150	9280	9250	9280	9250	1544
313	20240419	132000	3802196010	9240	9240	9240	9240	23
314	20240419	131900	3801983490	9210	9210	9210	9210	0
315	20240419	131800	3801983490	9210	9210	9210	9210	0
316	20240419	131700	3801983490	9210	9240	9240	9210	236
317	20240419	131600	3799808850	9240	9250	9250	9240	257
318	20240419	131500	3797433170	9250	9240	9250	9240	1894
319	20240419	131400	3779931670	9210	9240	9240	9210	500
320	20240419	131300	3775314670	9240	9240	9240	9240	0
321	20240419	131200	3775314670	9240	9220	9240	9220	600
322	20240419	131100	3769775670	9220	9190	9220	9190	1474
323	20240419	131000	3756211570	9200	9200	9200	9180	284
324	20240419	130900	3753603580	9200	9180	9210	9180	1587
325	20240419	130800	3739003300	9170	9150	9170	9140	2809
326	20240419	130700	3713301420	9120	9090	9120	9080	15113
327	20240419	130600	3576044160	9090	9180	9180	9090	19154
328	20240419	130500	3401286020	9170	9180	9180	9160	3032
329	20240419	130400	3373512800	9180	9170	9190	9160	7218
330	20240419	130300	3307376940	9190	9220	9220	9170	1804
331	20240419	130200	3290781080	9210	9220	9220	9160	255
332	20240419	130100	3288440750	9230	9220	9230	9160	5018
333	20240419	130000	3242400440	9220	9220	9220	9210	177
334	20240419	125900	3240768600	9220	9220	9230	9210	240
335	20240419	125800	3238557590	9230	9260	9260	9150	6525
336	20240419	125700	3178741560	9260	9260	9260	9260	50
337	20240419	125600	3178278560	9280	9310	9310	9200	8011
338	20240419	125500	3104452470	9300	9300	9300	9300	2372
339	20240419	125400	3082392870	9200	9270	9270	9200	2115
340	20240419	125300	3062848960	9280	9290	9300	9280	122
341	20240419	125200	3061716770	9280	9260	9280	9260	1251
342	20240419	125100	3050121490	9270	9250	9270	9250	2625
343	20240419	125000	3025840030	9250	9250	9250	9250	301
344	20240419	124900	3023055780	9270	9270	9300	9270	524
345	20240419	124800	3018198000	9230	9230	9230	9230	0
346	20240419	124700	3018198000	9230	9230	9230	9230	2
347	20240419	124600	3018179540	9220	9230	9230	9220	100
348	20240419	124500	3017257440	9200	9200	9200	9200	0
349	20240419	124400	3017257440	9200	9200	9200	9200	0
350	20240419	124300	3017257440	9200	9300	9300	9200	5608
351	20240419	124200	2965600780	9300	9300	9300	9300	0
352	20240419	124100	2965600780	9300	9300	9310	9300	82
353	20240419	124000	2964837400	9330	9330	9330	9330	0
354	20240419	123900	2964837400	9330	9250	9330	9250	600
355	20240419	123800	2959250150	9260	9290	9290	9260	1420
356	20240419	123700	2946080330	9290	9290	9290	9290	136
357	20240419	123600	2944816890	9280	9290	9290	9280	2143
358	20240419	123500	2924911910	9270	9270	9280	9270	47
359	20240419	123400	2924475770	9270	9280	9280	9270	152
360	20240419	123300	2923066220	9280	9250	9280	9250	139
361	20240419	123200	2921779100	9250	9250	9250	9250	19
362	20240419	123100	2921603350	9260	9280	9280	9260	31
363	20240419	123000	2921315990	9280	9250	9290	9250	1662
364	20240419	122900	2905941540	9250	9330	9330	9250	3372
365	20240419	122800	2874740570	9330	9280	9330	9280	59
366	20240419	122700	2874192550	9280	9280	9280	9280	0
367	20240419	122600	2874192550	9280	9330	9330	9280	502
368	20240419	122500	2869518930	9320	9330	9330	9320	235
369	20240419	122400	2867326460	9300	9300	9300	9300	0
370	20240419	122300	2867326460	9300	9380	9380	9300	5499
371	20240419	122200	2816134490	9380	9400	9400	9380	875
372	20240419	122100	2807919660	9400	9400	9400	9400	651
373	20240419	122000	2801800260	9380	9380	9380	9380	500
374	20240419	121900	2797110260	9380	9400	9400	9380	2551
375	20240419	121800	2773160860	9400	9400	9400	9400	150
376	20240419	121700	2771750860	9400	9390	9400	9390	56
377	20240419	121600	2771224990	9380	9380	9380	9380	1007
378	20240419	121500	2761779330	9370	9350	9370	9350	500
379	20240419	121400	2757098350	9350	9360	9360	9350	1000
380	20240419	121300	2747743350	9350	9320	9350	9260	962
381	20240419	121200	2738801580	9330	9350	9350	9330	661
382	20240419	121100	2732632930	9360	9360	9360	9360	0
383	20240419	121000	2732632930	9360	9350	9360	9350	150
384	20240419	120900	2731229930	9350	9350	9350	9350	500
385	20240419	120800	2726554930	9350	9320	9350	9320	2805
386	20240419	120700	2700379570	9320	9310	9330	9310	175
387	20240419	120600	2698746950	9320	9320	9320	9320	400
388	20240419	120500	2695018950	9320	9290	9320	9290	1465
389	20240419	120400	2681386520	9290	9290	9290	9290	1007
390	20240419	120300	2672031490	9290	9280	9290	9280	700
391	20240419	120200	2665530120	9280	9270	9290	9270	658
392	20240419	120100	2659425260	9270	9270	9270	9270	39
393	20240419	120000	2659063730	9250	9250	9250	9250	0
394	20240419	115900	2659063730	9250	9250	9250	9250	0
395	20240419	115800	2659063730	9250	9260	9260	9250	1000
396	20240419	115700	2649812630	9300	9300	9300	9300	0
397	20240419	115600	2649812630	9300	9230	9300	9230	800
398	20240419	115500	2642402720	9220	9220	9220	9220	1
399	20240419	115400	2642393500	9230	9190	9230	9190	2794
400	20240419	115300	2616716600	9190	9200	9200	9190	471
401	20240419	115200	2612384830	9200	9210	9210	9200	3000
402	20240419	115100	2584782020	9210	9230	9240	9210	551
403	20240419	115000	2579706710	9250	9250	9250	9250	0
404	20240419	114900	2579706710	9250	9240	9250	9240	1001
405	20240419	114800	2570451270	9230	9230	9240	9230	29
406	20240419	114700	2570183410	9230	9220	9230	9220	21
407	20240419	114600	2569989590	9180	9190	9190	9180	679
408	20240419	114500	2563749730	9190	9190	9190	9190	45
409	20240419	114400	2563336180	9190	9190	9190	9190	411
410	20240419	114300	2559559090	9190	9220	9220	9180	4650
411	20240419	114200	2516804410	9250	9250	9250	9240	3
412	20240419	114100	2516776670	9250	9250	9250	9250	58
413	20240419	114000	2516240170	9260	9270	9270	9260	36
414	20240419	113900	2515906460	9270	9270	9270	9270	0
415	20240419	113800	2515906460	9270	9260	9270	9260	305
416	20240419	113700	2513079950	9260	9260	9260	9260	11
417	20240419	113600	2512978090	9260	9250	9260	9250	50
418	20240419	113500	2512515100	9210	9210	9210	9210	0
419	20240419	113400	2512515100	9210	9220	9220	9210	229
420	20240419	113300	2510405960	9210	9240	9240	9210	1474
421	20240419	113200	2496820430	9240	9230	9240	9230	3
422	20240419	113100	2496792720	9240	9240	9240	9240	24
423	20240419	113000	2496570960	9240	9240	9240	9240	0
424	20240419	112900	2496570960	9240	9240	9240	9200	2894
425	20240419	112800	2469909200	9200	9200	9200	9200	0
426	20240419	112700	2469909200	9200	9290	9290	9200	3328
427	20240419	112600	2439160330	9320	9320	9320	9320	1
428	20240419	112500	2439151010	9320	9280	9320	9280	133
429	20240419	112400	2437912500	9280	9260	9280	9260	904
430	20240419	112300	2429531720	9260	9250	9260	9250	110
431	20240419	112200	2428513260	9250	9250	9250	9250	102
432	20240419	112100	2427569760	9230	9200	9230	9190	3122
433	20240419	112000	2398765290	9230	9210	9230	9200	1011
434	20240419	111900	2389451390	9210	9210	9210	9210	869
435	20240419	111800	2381447900	9210	9220	9220	9210	118
436	20240419	111700	2380361110	9210	9200	9220	9200	1575
437	20240419	111600	2365859150	9200	9240	9240	9200	516
438	20240419	111500	2361111310	9250	9250	9250	9250	356
439	20240419	111400	2357818310	9200	9250	9250	9200	1060
440	20240419	111300	2348061780	9200	9250	9260	9200	5219
441	20240419	111200	2300031820	9250	9220	9250	9200	593
442	20240419	111100	2294556310	9210	9220	9230	9210	1157
443	20240419	111000	2283899740	9230	9220	9230	9210	744
444	20240419	110900	2277037190	9210	9220	9220	9110	855
445	20240419	110800	2269189280	9110	9200	9210	9100	8499
446	20240419	110700	2191515570	9250	9240	9250	9240	352
447	20240419	110600	2188260370	9250	9170	9250	9160	6153
448	20240419	110500	2131861210	9160	9200	9220	9160	512
449	20240419	110400	2127151540	9220	9180	9240	9150	3566
450	20240419	110300	2094475580	9180	9240	9240	9180	6731
451	20240419	110200	2032542180	9240	9250	9250	9240	56
452	20240419	110100	2032024720	9240	9250	9250	9240	999
453	20240419	110000	2022788710	9280	9280	9290	9250	1630
454	20240419	105900	2007704400	9290	9270	9290	9260	716
455	20240419	105800	2001071000	9270	9290	9310	9260	3902
456	20240419	105700	1964904490	9310	9310	9320	9290	2145
457	20240419	105600	1944958500	9300	9330	9330	9300	16
458	20240419	105500	1944809470	9320	9300	9320	9300	814
459	20240419	105400	1937239170	9330	9320	9330	9300	11207
460	20240419	105300	1832989090	9350	9350	9350	9350	12
461	20240419	105200	1832876890	9350	9350	9350	9310	65
462	20240419	105100	1832270060	9350	9330	9350	9310	1522
463	20240419	105000	1818099360	9350	9330	9350	9300	1408
464	20240419	104900	1804979180	9300	9310	9310	9300	1801
465	20240419	104800	1788214130	9360	9410	9410	9310	8089
466	20240419	104700	1712794160	9360	9380	9380	9350	1408
467	20240419	104600	1699614380	9380	9390	9410	9380	1576
468	20240419	104500	1684817550	9390	9370	9390	9370	321
469	20240419	104400	1681809580	9370	9370	9370	9370	191
470	20240419	104300	1680019910	9320	9360	9360	9320	2062
471	20240419	104200	1660794610	9370	9360	9370	9360	603
472	20240419	104100	1655149500	9370	9370	9390	9330	374
473	20240419	104000	1651657750	9330	9360	9370	9330	693
474	20240419	103900	1645181620	9370	9360	9370	9360	423
475	20240419	103800	1641221300	9360	9360	9370	9360	98
476	20240419	103700	1640303750	9370	9360	9370	9320	11841
477	20240419	103600	1529878700	9360	9370	9390	9350	209
478	20240419	103500	1527923110	9350	9380	9380	9350	1949
479	20240419	103400	1509696750	9350	9400	9400	9350	3790
480	20240419	103300	1474192470	9390	9400	9410	9390	2802
481	20240419	103200	1447832810	9400	9400	9410	9400	350
482	20240419	103100	1444542800	9400	9430	9430	9400	489
483	20240419	103000	1439943620	9400	9400	9400	9400	0
484	20240419	102900	1439943620	9400	9400	9400	9400	800
485	20240419	102800	1432423620	9400	9430	9430	9400	1692
486	20240419	102700	1416507590	9430	9430	9430	9420	130
487	20240419	102600	1415282480	9420	9420	9420	9420	0
488	20240419	102500	1415282480	9420	9450	9450	9420	565
489	20240419	102400	1409959100	9450	9440	9470	9400	5852
490	20240419	102300	1354858680	9420	9430	9430	9400	2002
491	20240419	102200	1336032320	9420	9400	9460	9400	2164
492	20240419	102100	1315634900	9410	9400	9410	9400	370
493	20240419	102000	1312153700	9410	9420	9430	9400	1054
494	20240419	101900	1302244450	9410	9410	9410	9410	335
495	20240419	101800	1299092100	9400	9480	9480	9400	7203
496	20240419	101700	1231331460	9490	9490	9490	9490	892
497	20240419	101600	1222866380	9490	9490	9540	9400	21785
498	20240419	101500	1017153120	9500	9520	9530	9500	2131
499	20240419	101400	996895720	9520	9540	9540	9500	4003
500	20240419	101300	958830630	9540	9560	9560	9520	271
501	20240419	101200	956243200	9560	9560	9570	9500	5527
502	20240419	101100	903606650	9620	9570	9620	9500	15954
503	20240419	101000	751573570	9560	9570	9570	9560	1425
504	20240419	100900	737938260	9570	9590	9590	9570	3821
505	20240419	100800	701344540	9590	9590	9600	9590	81
506	20240419	100700	700567650	9600	9600	9600	9600	366
507	20240419	100600	697054050	9590	9590	9590	9590	1002
508	20240419	100500	687444870	9600	9600	9620	9600	784
509	20240419	100400	679918450	9620	9600	9620	9590	2033
510	20240419	100300	660401620	9600	9590	9600	9590	627
511	20240419	100200	654387420	9600	9600	9600	9600	73
512	20240419	100100	653686620	9590	9590	9590	9590	0
513	20240419	100000	653686620	9590	9600	9600	9590	300
514	20240419	095900	650809590	9590	9590	9590	9590	18
515	20240419	095800	650636970	9580	9600	9600	9580	2401
516	20240419	095700	627597480	9600	9610	9660	9600	1501
517	20240419	095600	613176970	9670	9670	9670	9670	0
518	20240419	095500	613176970	9670	9590	9670	9590	308
519	20240419	095400	610218510	9590	9620	9620	9570	5173
520	20240419	095300	560672340	9660	9660	9660	9660	1050
521	20240419	095200	550529340	9660	9660	9660	9660	1
522	20240419	095100	550519680	9610	9610	9610	9610	50
523	20240419	095000	550039180	9610	9610	9610	9610	350
524	20240419	094900	546675680	9580	9580	9580	9580	45
525	20240419	094800	546244580	9570	9600	9610	9570	5331
526	20240419	094700	495159200	9600	9620	9620	9600	694
527	20240419	094600	488496220	9610	9610	9610	9610	220
528	20240419	094500	486382020	9600	9660	9670	9600	977
529	20240419	094400	476951200	9660	9660	9660	9660	64
530	20240419	094300	476332960	9670	9660	9670	9660	4117
531	20240419	094200	436562710	9660	9660	9660	9660	151
532	20240419	094100	435104050	9660	9610	9660	9610	1027
533	20240419	094000	425200270	9600	9600	9610	9600	1044
534	20240419	093900	415175930	9600	9600	9600	9600	5
535	20240419	093800	415127930	9600	9640	9640	9600	369
536	20240419	093700	411580050	9660	9640	9660	9640	1008
537	20240419	093600	401847910	9650	9630	9660	9630	1552
538	20240419	093500	386874830	9610	9610	9620	9610	565
539	20240419	093400	381443610	9600	9590	9600	9590	1283
540	20240419	093300	369134260	9580	9580	9590	9580	609
541	20240419	093200	363294070	9570	9570	9570	9570	211
542	20240419	093100	361274800	9580	9570	9590	9570	399
543	20240419	093000	357453150	9570	9570	9580	9550	2540
544	20240419	092900	333171830	9570	9570	9580	9570	465
545	20240419	092800	328719780	9570	9590	9590	9570	1177
546	20240419	092700	317453640	9590	9600	9600	9590	1539
547	20240419	092600	302685530	9600	9600	9600	9600	351
548	20240419	092500	299315930	9590	9610	9610	9590	1556
549	20240419	092400	284383680	9610	9610	9620	9600	373
550	20240419	092300	280802590	9610	9630	9630	9610	186
551	20240419	092200	279013620	9630	9620	9630	9620	202
552	20240419	092100	277070360	9610	9610	9620	9610	751
553	20240419	092000	269853050	9600	9590	9620	9590	336
554	20240419	091900	266621940	9590	9640	9640	9590	3351
555	20240419	091800	234428090	9640	9670	9670	9630	3440
556	20240419	091700	201180780	9670	9680	9680	9650	2181
557	20240419	091600	180087490	9670	9670	9670	9670	212
558	20240419	091500	178037450	9710	9670	9710	9670	337
559	20240419	091400	174766120	9710	9710	9710	9710	154
560	20240419	091300	173270780	9660	9650	9680	9650	2078
561	20240419	091200	153179160	9660	9670	9670	9660	872
562	20240419	091100	144747030	9630	9580	9630	9560	1945
563	20240419	091000	126120570	9580	9560	9600	9560	819
564	20240419	090900	118284110	9560	9550	9560	9550	337
565	20240419	090800	115062790	9560	9590	9610	9550	2834
566	20240419	090700	87938160	9610	9600	9610	9590	1449
567	20240419	090600	74029910	9600	9620	9620	9600	5
568	20240419	090500	73981830	9620	9600	9620	9600	117
569	20240419	090400	72857610	9600	9630	9630	9600	2471
570	20240419	090300	49125210	9630	9670	9670	9630	2387
571	20240419	090200	26119680	9680	9680	9680	9680	212
572	20240419	090100	24067520	9680	9690	9690	9680	454
573	20240419	090000	19672780	9680	9770	9770	9680	2019