KissMeData/032640/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	190700	4009421480	9550	9550	9550	9550	26958
3	20240417	190600	4009421480	9550	9550	9550	9550	0
4	20240417	190500	4009421480	9550	9550	9550	9550	0
5	20240417	190400	4009421480	9550	9550	9550	9550	0
6	20240417	190300	4009421480	9550	9550	9550	9550	0
7	20240417	190200	4009421480	9550	9550	9550	9550	0
8	20240417	190100	4009421480	9550	9550	9550	9550	0
9	20240417	190000	4009421480	9550	9550	9550	9550	0
10	20240417	185900	4009421480	9550	9550	9550	9550	0
11	20240417	185800	4009421480	9550	9550	9550	9550	0
12	20240417	185700	4009421480	9550	9550	9550	9550	0
13	20240417	185600	4009421480	9550	9550	9550	9550	0
14	20240417	185500	4009421480	9550	9550	9550	9550	0
15	20240417	185400	4009421480	9550	9550	9550	9550	0
16	20240417	185300	4009421480	9550	9550	9550	9550	0
17	20240417	185200	4009421480	9550	9550	9550	9550	0
18	20240417	185100	4009421480	9550	9550	9550	9550	0
19	20240417	185000	4009421480	9550	9550	9550	9550	0
20	20240417	184900	4009421480	9550	9550	9550	9550	0
21	20240417	184800	4009421480	9550	9550	9550	9550	0
22	20240417	184700	4009421480	9550	9550	9550	9550	0
23	20240417	184600	4009421480	9550	9550	9550	9550	0
24	20240417	184500	4009421480	9550	9550	9550	9550	0
25	20240417	184400	4009421480	9550	9550	9550	9550	0
26	20240417	184300	4009421480	9550	9550	9550	9550	0
27	20240417	184200	4009421480	9550	9550	9550	9550	0
28	20240417	184100	4009421480	9550	9550	9550	9550	0
29	20240417	184000	4009421480	9550	9550	9550	9550	0
30	20240417	183900	4009421480	9550	9550	9550	9550	0
31	20240417	183800	4009421480	9550	9550	9550	9550	0
32	20240417	183700	4009421480	9550	9550	9550	9550	26958
33	20240417	183600	4009421480	9550	9550	9550	9550	0
34	20240417	183500	4009421480	9550	9550	9550	9550	0
35	20240417	183400	4009421480	9550	9550	9550	9550	0
36	20240417	183300	4009421480	9550	9550	9550	9550	0
37	20240417	183200	4009421480	9550	9550	9550	9550	0
38	20240417	183100	4009421480	9550	9550	9550	9550	0
39	20240417	183000	4009421480	9550	9550	9550	9550	0
40	20240417	182900	4009421480	9550	9550	9550	9550	0
41	20240417	182800	4009421480	9550	9550	9550	9550	0
42	20240417	182700	4009421480	9550	9550	9550	9550	0
43	20240417	182600	4009421480	9550	9550	9550	9550	0
44	20240417	182500	4009421480	9550	9550	9550	9550	0
45	20240417	182400	4009421480	9550	9550	9550	9550	0
46	20240417	182300	4009421480	9550	9550	9550	9550	0
47	20240417	182200	4009421480	9550	9550	9550	9550	0
48	20240417	182100	4009421480	9550	9550	9550	9550	0
49	20240417	182000	4009421480	9550	9550	9550	9550	0
50	20240417	181900	4009421480	9550	9550	9550	9550	0
51	20240417	181800	4009421480	9550	9550	9550	9550	0
52	20240417	181700	4009421480	9550	9550	9550	9550	0
53	20240417	181600	4009421480	9550	9550	9550	9550	0
54	20240417	181500	4009421480	9550	9550	9550	9550	0
55	20240417	181400	4009421480	9550	9550	9550	9550	0
56	20240417	181300	4009421480	9550	9550	9550	9550	0
57	20240417	181200	4009421480	9550	9550	9550	9550	0
58	20240417	181100	4009421480	9550	9550	9550	9550	0
59	20240417	181000	4009421480	9550	9550	9550	9550	0
60	20240417	180900	4009421480	9550	9550	9550	9550	0
61	20240417	180800	4009421480	9550	9550	9550	9550	0
62	20240417	180700	4009421480	9550	9550	9550	9550	26958
63	20240417	180600	4009421480	9550	9550	9550	9550	0
64	20240417	180500	4009421480	9550	9550	9550	9550	0
65	20240417	180400	4009421480	9550	9550	9550	9550	0
66	20240417	180300	4009421480	9550	9550	9550	9550	0
67	20240417	180200	4009421480	9550	9550	9550	9550	0
68	20240417	180100	4009421480	9550	9550	9550	9550	0
69	20240417	180000	4009421480	9550	9550	9550	9550	0
70	20240417	175900	4009421480	9550	9550	9550	9550	0
71	20240417	175800	4009421480	9550	9550	9550	9550	0
72	20240417	175700	4009421480	9550	9550	9550	9550	0
73	20240417	175600	4009421480	9550	9550	9550	9550	0
74	20240417	175500	4009421480	9550	9550	9550	9550	0
75	20240417	175400	4009421480	9550	9550	9550	9550	0
76	20240417	175300	4009421480	9550	9550	9550	9550	0
77	20240417	175200	4009421480	9550	9550	9550	9550	0
78	20240417	175100	4009421480	9550	9550	9550	9550	0
79	20240417	175000	4009421480	9550	9550	9550	9550	0
80	20240417	174900	4009421480	9550	9550	9550	9550	0
81	20240417	174800	4009421480	9550	9550	9550	9550	0
82	20240417	174700	4009421480	9550	9550	9550	9550	0
83	20240417	174600	4009421480	9550	9550	9550	9550	0
84	20240417	174500	4009421480	9550	9550	9550	9550	0
85	20240417	174400	4009421480	9550	9550	9550	9550	0
86	20240417	174300	4009421480	9550	9550	9550	9550	0
87	20240417	174200	4009421480	9550	9550	9550	9550	0
88	20240417	174100	4009421480	9550	9550	9550	9550	0
89	20240417	174000	4009421480	9550	9550	9550	9550	0
90	20240417	173900	4009421480	9550	9550	9550	9550	0
91	20240417	173800	4009421480	9550	9550	9550	9550	0
92	20240417	173700	4009421480	9550	9550	9550	9550	26958
93	20240417	173600	4009421480	9550	9550	9550	9550	0
94	20240417	173500	4009421480	9550	9550	9550	9550	0
95	20240417	173400	4009421480	9550	9550	9550	9550	0
96	20240417	173300	4009421480	9550	9550	9550	9550	0
97	20240417	173200	4009421480	9550	9550	9550	9550	0
98	20240417	173100	4009421480	9550	9550	9550	9550	0
99	20240417	173000	4009421480	9550	9550	9550	9550	0
100	20240417	172900	4009421480	9550	9550	9550	9550	0
101	20240417	172800	4009421480	9550	9550	9550	9550	0
102	20240417	172700	4009421480	9550	9550	9550	9550	0
103	20240417	172600	4009421480	9550	9550	9550	9550	0
104	20240417	172500	4009421480	9550	9550	9550	9550	0
105	20240417	172400	4009421480	9550	9550	9550	9550	0
106	20240417	172300	4009421480	9550	9550	9550	9550	0
107	20240417	172200	4009421480	9550	9550	9550	9550	0
108	20240417	172100	4009421480	9550	9550	9550	9550	0
109	20240417	172000	4009421480	9550	9550	9550	9550	0
110	20240417	171900	4009421480	9550	9550	9550	9550	0
111	20240417	171800	4009421480	9550	9550	9550	9550	0
112	20240417	171700	4009421480	9550	9550	9550	9550	0
113	20240417	171600	4009421480	9550	9550	9550	9550	0
114	20240417	171500	4009421480	9550	9550	9550	9550	0
115	20240417	171400	4009421480	9550	9550	9550	9550	0
116	20240417	171300	4009421480	9550	9550	9550	9550	0
117	20240417	171200	4009421480	9550	9550	9550	9550	0
118	20240417	171100	4009421480	9550	9550	9550	9550	0
119	20240417	171000	4009421480	9550	9550	9550	9550	0
120	20240417	170900	4009421480	9550	9550	9550	9550	0
121	20240417	170800	4009421480	9550	9550	9550	9550	0
122	20240417	170700	4009421480	9550	9550	9550	9550	26958
123	20240417	170600	4009421480	9550	9550	9550	9550	0
124	20240417	170500	4009421480	9550	9550	9550	9550	0
125	20240417	170400	4009421480	9550	9550	9550	9550	0
126	20240417	170300	4009421480	9550	9550	9550	9550	0
127	20240417	170200	4009421480	9550	9550	9550	9550	0
128	20240417	170100	4009421480	9550	9550	9550	9550	0
129	20240417	170000	4009421480	9550	9550	9550	9550	0
130	20240417	165900	4009421480	9550	9550	9550	9550	0
131	20240417	165800	4009421480	9550	9550	9550	9550	0
132	20240417	165700	4009421480	9550	9550	9550	9550	0
133	20240417	165600	4009421480	9550	9550	9550	9550	0
134	20240417	165500	4009421480	9550	9550	9550	9550	0
135	20240417	165400	4009421480	9550	9550	9550	9550	0
136	20240417	165300	4009421480	9550	9550	9550	9550	0
137	20240417	165200	4009421480	9550	9550	9550	9550	0
138	20240417	165100	4009421480	9550	9550	9550	9550	0
139	20240417	165000	4009421480	9550	9550	9550	9550	0
140	20240417	164900	4009421480	9550	9550	9550	9550	0
141	20240417	164800	4009421480	9550	9550	9550	9550	0
142	20240417	164700	4009421480	9550	9550	9550	9550	0
143	20240417	164600	4009421480	9550	9550	9550	9550	0
144	20240417	164500	4009421480	9550	9550	9550	9550	0
145	20240417	164400	4009421480	9550	9550	9550	9550	0
146	20240417	164300	4009421480	9550	9550	9550	9550	0
147	20240417	164200	4009421480	9550	9550	9550	9550	0
148	20240417	164100	4009421480	9550	9550	9550	9550	0
149	20240417	164000	4009421480	9550	9550	9550	9550	0
150	20240417	163900	4009421480	9550	9550	9550	9550	0
151	20240417	163800	4009421480	9550	9550	9550	9550	0
152	20240417	163700	4009421480	9550	9550	9550	9550	26958
153	20240417	163600	4009421480	9550	9550	9550	9550	0
154	20240417	163500	4009421480	9550	9550	9550	9550	0
155	20240417	163400	4009421480	9550	9550	9550	9550	0
156	20240417	163300	4009421480	9550	9550	9550	9550	0
157	20240417	163200	4009421480	9550	9550	9550	9550	0
158	20240417	163100	4009421480	9550	9550	9550	9550	0
159	20240417	163000	4009421480	9550	9550	9550	9550	0
160	20240417	162900	4009421480	9550	9550	9550	9550	0
161	20240417	162800	4009421480	9550	9550	9550	9550	0
162	20240417	162700	4009421480	9550	9550	9550	9550	0
163	20240417	162600	4009421480	9550	9550	9550	9550	0
164	20240417	162500	4009421480	9550	9550	9550	9550	0
165	20240417	162400	4009421480	9550	9550	9550	9550	0
166	20240417	162300	4009421480	9550	9550	9550	9550	0
167	20240417	162200	4009421480	9550	9550	9550	9550	0
168	20240417	162100	4009421480	9550	9550	9550	9550	0
169	20240417	162000	4009421480	9550	9550	9550	9550	0
170	20240417	161900	4009421480	9550	9550	9550	9550	0
171	20240417	161800	4009421480	9550	9550	9550	9550	0
172	20240417	161700	4009421480	9550	9550	9550	9550	0
173	20240417	161600	4009421480	9550	9550	9550	9550	0
174	20240417	161500	4009421480	9550	9550	9550	9550	0
175	20240417	161400	4009421480	9550	9550	9550	9550	0
176	20240417	161300	4009421480	9550	9550	9550	9550	0
177	20240417	161200	4009421480	9550	9550	9550	9550	0
178	20240417	161100	4009421480	9550	9550	9550	9550	0
179	20240417	161000	4009421480	9550	9550	9550	9550	0
180	20240417	160900	4009421480	9550	9550	9550	9550	0
181	20240417	160800	4009421480	9550	9550	9550	9550	0
182	20240417	160700	4009421480	9550	9550	9550	9550	26958
183	20240417	160600	4009421480	9550	9550	9550	9550	0
184	20240417	160500	4009421480	9550	9550	9550	9550	0
185	20240417	160400	4009421480	9550	9550	9550	9550	0
186	20240417	160300	4009421480	9550	9550	9550	9550	0
187	20240417	160200	4009421480	9550	9550	9550	9550	0
188	20240417	160100	4009421480	9550	9550	9550	9550	0
189	20240417	160000	4009421480	9550	9550	9550	9550	0
190	20240417	155900	4009421480	9550	9550	9550	9550	0
191	20240417	155800	4009421480	9550	9550	9550	9550	0
192	20240417	155700	4009421480	9550	9550	9550	9550	0
193	20240417	155600	4009421480	9550	9550	9550	9550	0
194	20240417	155500	4009421480	9550	9550	9550	9550	0
195	20240417	155400	4009421480	9550	9550	9550	9550	0
196	20240417	155300	4009421480	9550	9550	9550	9550	0
197	20240417	155200	4009421480	9550	9550	9550	9550	0
198	20240417	155100	4009421480	9550	9550	9550	9550	0
199	20240417	155000	4009421480	9550	9550	9550	9550	0
200	20240417	154900	4009421480	9550	9550	9550	9550	0
201	20240417	154800	4009421480	9550	9550	9550	9550	0
202	20240417	154700	4009421480	9550	9550	9550	9550	0
203	20240417	154600	4009421480	9550	9550	9550	9550	0
204	20240417	154500	4009421480	9550	9550	9550	9550	0
205	20240417	154400	4009421480	9550	9550	9550	9550	0
206	20240417	154300	4009421480	9550	9550	9550	9550	0
207	20240417	154200	4009421480	9550	9550	9550	9550	0
208	20240417	154100	4009421480	9550	9550	9550	9550	0
209	20240417	154000	4009421480	9550	9550	9550	9550	0
210	20240417	153900	4009421480	9550	9550	9550	9550	0
211	20240417	153800	4009421480	9550	9550	9550	9550	0
212	20240417	153700	4009421480	9550	9550	9550	9550	26958
213	20240417	153600	4009421480	9550	9550	9550	9550	0
214	20240417	153500	4009421480	9550	9550	9550	9550	0
215	20240417	153400	4009421480	9550	9550	9550	9550	0
216	20240417	153300	4009421480	9550	9550	9550	9550	0
217	20240417	153200	4009421480	9550	9550	9550	9550	0
218	20240417	153100	4009421480	9550	9550	9550	9550	0
219	20240417	153000	4009421480	9550	9550	9550	9550	26958
220	20240417	152900	3751972580	9540	9540	9540	9540	0
221	20240417	152800	3751972580	9540	9540	9540	9540	0
222	20240417	152700	3751972580	9540	9540	9540	9540	0
223	20240417	152600	3751972580	9540	9540	9540	9540	0
224	20240417	152500	3751972580	9540	9540	9540	9540	0
225	20240417	152400	3751972580	9540	9540	9540	9540	0
226	20240417	152300	3751972580	9540	9540	9540	9540	0
227	20240417	152200	3751972580	9540	9540	9540	9540	0
228	20240417	152100	3751972580	9540	9540	9540	9540	0
229	20240417	152000	3751972580	9540	9540	9540	9540	0
230	20240417	151900	3751972580	9540	9550	9560	9540	4858
231	20240417	151800	3705575710	9550	9550	9560	9550	517
232	20240417	151700	3700637790	9550	9570	9570	9550	710
233	20240417	151600	3693850630	9560	9570	9570	9560	2668
234	20240417	151500	3668341250	9560	9560	9570	9560	570
235	20240417	151400	3662888890	9560	9550	9560	9550	1125
236	20240417	151300	3652136880	9550	9550	9560	9550	439
237	20240417	151200	3647942660	9550	9560	9570	9550	5493
238	20240417	151100	3595431270	9560	9560	9570	9560	925
239	20240417	151000	3586585060	9560	9560	9570	9560	431
240	20240417	150900	3582463060	9570	9560	9570	9560	21
241	20240417	150800	3582262260	9570	9570	9570	9560	589
242	20240417	150700	3576626270	9560	9570	9570	9560	835
243	20240417	150600	3568635850	9570	9570	9580	9570	2139
244	20240417	150500	3548163270	9580	9580	9580	9570	821
245	20240417	150400	3540298260	9570	9580	9590	9570	16405
246	20240417	150300	3383155680	9580	9590	9590	9580	1537
247	20240417	150200	3368427810	9580	9580	9590	9580	333
248	20240417	150100	3365236030	9580	9590	9590	9580	380
249	20240417	150000	3361591910	9590	9590	9590	9580	394
250	20240417	145900	3357816240	9590	9590	9590	9580	234
251	20240417	145800	3355572210	9580	9590	9590	9580	210
252	20240417	145700	3353558540	9590	9580	9590	9580	561
253	20240417	145600	3348181330	9580	9580	9590	9580	49
254	20240417	145500	3347711770	9580	9580	9590	9580	463
255	20240417	145400	3343274370	9580	9580	9590	9580	128
256	20240417	145300	3342047000	9580	9580	9590	9570	1452
257	20240417	145200	3328136080	9580	9580	9590	9580	1193
258	20240417	145100	3316706940	9590	9590	9590	9580	500
259	20240417	145000	3311912960	9590	9590	9590	9580	589
260	20240417	144900	3306265630	9580	9590	9590	9580	744
261	20240417	144800	3299136720	9590	9580	9590	9570	1240
262	20240417	144700	3287257630	9570	9580	9580	9570	3462
263	20240417	144600	3254121230	9580	9590	9590	9570	457
264	20240417	144500	3249743170	9580	9590	9590	9580	274
265	20240417	144400	3247116480	9590	9590	9590	9580	580
266	20240417	144300	3241559860	9590	9580	9590	9580	592
267	20240417	144200	3235883800	9590	9590	9590	9570	4491
268	20240417	144100	3192859250	9590	9590	9590	9580	158
269	20240417	144000	3191344040	9580	9590	9590	9580	1578
270	20240417	143900	3176219600	9590	9590	9600	9590	877
271	20240417	143800	3167809160	9590	9600	9600	9590	691
272	20240417	143700	3161180570	9590	9590	9600	9590	1103
273	20240417	143600	3150601660	9590	9590	9600	9590	1055
274	20240417	143500	3140480640	9580	9600	9610	9580	1006
275	20240417	143400	3130832080	9600	9600	9600	9590	4455
276	20240417	143300	3088094090	9590	9600	9600	9590	128
277	20240417	143200	3086865310	9590	9590	9600	9590	134
278	20240417	143100	3085579000	9600	9590	9600	9590	697
279	20240417	143000	3078889490	9590	9600	9600	9590	1763
280	20240417	142900	3061975630	9590	9600	9600	9590	463
281	20240417	142800	3057530870	9590	9590	9600	9590	647
282	20240417	142700	3051324240	9600	9590	9600	9590	57
283	20240417	142600	3050777320	9600	9600	9600	9590	1445
284	20240417	142500	3036915650	9600	9590	9600	9590	133
285	20240417	142400	3035638860	9600	9600	9600	9590	3015
286	20240417	142300	3006720000	9600	9590	9600	9590	90
287	20240417	142200	3005856050	9600	9600	9600	9590	140
288	20240417	142100	3004512140	9590	9600	9600	9590	175
289	20240417	142000	3002832400	9590	9590	9600	9590	1045
290	20240417	141900	2992809350	9590	9600	9610	9590	4069
291	20240417	141800	2953747380	9610	9600	9610	9600	824
292	20240417	141700	2945828830	9610	9600	9610	9600	1125
293	20240417	141600	2935027510	9600	9600	9610	9600	251
294	20240417	141500	2932615500	9610	9620	9620	9600	736
295	20240417	141400	2925540970	9620	9620	9620	9610	373
296	20240417	141300	2921955840	9610	9620	9620	9610	2955
297	20240417	141200	2893557110	9610	9610	9610	9610	1758
298	20240417	141100	2876662730	9600	9600	9610	9600	229
299	20240417	141000	2874462420	9600	9600	9610	9600	129
300	20240417	140900	2873222750	9600	9600	9610	9600	176
301	20240417	140800	2871531620	9600	9600	9610	9600	209
302	20240417	140700	2869524000	9590	9610	9610	9590	3203
303	20240417	140600	2838775420	9600	9600	9610	9600	839
304	20240417	140500	2830721010	9610	9610	9610	9600	263
305	20240417	140400	2828194650	9610	9610	9610	9600	1317
306	20240417	140300	2815538650	9610	9600	9610	9600	169
307	20240417	140200	2813914590	9610	9610	9610	9600	1137
308	20240417	140100	2802988760	9610	9610	9610	9600	3850
309	20240417	140000	2765991900	9600	9610	9610	9600	504
310	20240417	135900	2761150230	9610	9610	9610	9600	140
311	20240417	135800	2759804860	9610	9610	9610	9600	247
312	20240417	135700	2757433200	9610	9610	9610	9600	417
313	20240417	135600	2753425900	9600	9600	9610	9600	747
314	20240417	135500	2746253510	9600	9600	9610	9590	607
315	20240417	135400	2740426860	9600	9600	9610	9590	3051
316	20240417	135300	2711137670	9600	9600	9600	9590	850
317	20240417	135200	2702978120	9590	9600	9600	9590	689
318	20240417	135100	2696363770	9600	9600	9600	9590	132
319	20240417	135000	2695096650	9600	9600	9600	9590	514
320	20240417	134900	2690162520	9600	9600	9600	9590	18
321	20240417	134800	2689989730	9600	9600	9600	9590	321
322	20240417	134700	2686908160	9590	9600	9600	9590	242
323	20240417	134600	2684585190	9600	9600	9600	9590	730
324	20240417	134500	2677577330	9600	9600	9600	9590	430
325	20240417	134400	2673449520	9600	9600	9600	9600	363
326	20240417	134300	2669964720	9590	9600	9600	9590	446
327	20240417	134200	2665683180	9600	9590	9600	9590	210
328	20240417	134100	2663667190	9600	9600	9600	9590	152
329	20240417	134000	2662208100	9600	9590	9600	9590	313
330	20240417	133900	2659205840	9590	9580	9600	9580	2229
331	20240417	133800	2637828610	9580	9590	9590	9580	527
332	20240417	133700	2632774830	9590	9590	9590	9580	33
333	20240417	133600	2632458370	9590	9590	9590	9590	1407
334	20240417	133500	2618965240	9580	9580	9590	9580	439
335	20240417	133400	2614759530	9590	9580	9590	9580	47
336	20240417	133300	2614308950	9590	9590	9590	9580	28
337	20240417	133200	2614040440	9590	9570	9590	9570	902
338	20240417	133100	2605395430	9580	9580	9580	9570	1280
339	20240417	133000	2593133040	9570	9580	9580	9570	129
340	20240417	132900	2591897250	9570	9580	9580	9570	53
341	20240417	132800	2591389600	9570	9580	9580	9570	205
342	20240417	132700	2589427700	9570	9580	9580	9570	25
343	20240417	132600	2589188220	9580	9570	9580	9570	147
344	20240417	132500	2587779990	9580	9580	9580	9570	97
345	20240417	132400	2586851340	9570	9580	9580	9570	50
346	20240417	132300	2586372480	9580	9590	9600	9580	4493
347	20240417	132200	2543300540	9590	9600	9600	9590	65
348	20240417	132100	2542676730	9600	9600	9600	9600	269
349	20240417	132000	2540094330	9590	9590	9600	9590	366
350	20240417	131900	2536580790	9590	9590	9600	9590	1128
351	20240417	131800	2525753220	9590	9590	9600	9590	1468
352	20240417	131700	2511674010	9590	9580	9590	9580	233
353	20240417	131600	2509441060	9580	9590	9590	9580	42
354	20240417	131500	2509038320	9590	9590	9590	9580	20
355	20240417	131400	2508846550	9580	9590	9590	9580	10
356	20240417	131300	2508750660	9590	9590	9590	9580	336
357	20240417	131200	2505528440	9590	9590	9590	9580	139
358	20240417	131100	2504195660	9590	9590	9590	9580	448
359	20240417	131000	2499899690	9580	9590	9590	9580	757
360	20240417	130900	2492641450	9590	9580	9590	9580	149
361	20240417	130800	2491212680	9590	9580	9590	9580	246
362	20240417	130700	2488854400	9580	9580	9590	9580	172
363	20240417	130600	2487205970	9590	9580	9590	9580	251
364	20240417	130500	2484800940	9580	9590	9600	9580	3076
365	20240417	130400	2455302150	9600	9600	9600	9590	655
366	20240417	130300	2449014300	9600	9590	9600	9590	1010
367	20240417	130200	2439327680	9590	9600	9600	9580	3628
368	20240417	130100	2404535640	9600	9600	9600	9590	526
369	20240417	130000	2399491050	9590	9590	9590	9590	1254
370	20240417	125900	2387465190	9590	9590	9590	9580	542
371	20240417	125800	2382267420	9590	9590	9590	9590	159
372	20240417	125700	2380742610	9590	9590	9600	9580	1892
373	20240417	125600	2362598510	9590	9590	9590	9580	1120
374	20240417	125500	2351857760	9590	9590	9590	9580	68
375	20240417	125400	2351205700	9590	9580	9590	9580	39
376	20240417	125300	2350831790	9580	9590	9590	9580	408
377	20240417	125200	2346919380	9580	9580	9590	9580	142
378	20240417	125100	2345558890	9580	9590	9600	9580	7580
379	20240417	125000	2272838520	9600	9590	9600	9590	1817
380	20240417	124900	2255412840	9600	9590	9600	9590	1480
381	20240417	124800	2241219520	9580	9590	9590	9580	191
382	20240417	124700	2239387840	9580	9580	9580	9580	52
383	20240417	124600	2238889680	9580	9600	9600	9580	497
384	20240417	124500	2234120960	9600	9580	9600	9580	526
385	20240417	124400	2229072050	9580	9580	9600	9580	3771
386	20240417	124300	2192921390	9570	9580	9580	9570	22
387	20240417	124200	2192710640	9580	9570	9580	9570	75
388	20240417	124100	2191992200	9570	9580	9580	9570	37
389	20240417	124000	2191637940	9570	9580	9580	9570	105
390	20240417	123900	2190632660	9580	9580	9580	9570	693
391	20240417	123800	2183993990	9580	9580	9590	9580	46
392	20240417	123700	2183553090	9580	9580	9590	9580	1391
393	20240417	123600	2170227250	9590	9590	9590	9580	57
394	20240417	123500	2169680880	9590	9590	9590	9580	71
395	20240417	123400	2169000100	9590	9580	9590	9580	910
396	20240417	123300	2160277580	9590	9590	9590	9590	31
397	20240417	123200	2159980290	9580	9590	9600	9580	386
398	20240417	123100	2156279030	9590	9600	9600	9590	349
399	20240417	123000	2152932110	9590	9590	9600	9590	729
400	20240417	122900	2145940760	9590	9610	9610	9590	1239
401	20240417	122800	2134046820	9600	9610	9610	9600	98
402	20240417	122700	2133105770	9610	9590	9610	9590	201
403	20240417	122600	2131176180	9590	9590	9600	9590	58
404	20240417	122500	2130619880	9590	9600	9600	9590	460
405	20240417	122400	2126204240	9600	9600	9600	9600	883
406	20240417	122300	2117727440	9590	9600	9600	9590	17
407	20240417	122200	2117564250	9600	9600	9600	9600	15
408	20240417	122100	2117420250	9590	9600	9600	9590	305
409	20240417	122000	2114492310	9600	9600	9600	9600	74
410	20240417	121900	2113781910	9600	9600	9600	9590	112
411	20240417	121800	2112706730	9590	9600	9600	9590	30
412	20240417	121700	2112418750	9600	9610	9610	9590	1792
413	20240417	121600	2095214070	9610	9600	9610	9600	465
414	20240417	121500	2090749270	9610	9610	9610	9600	81
415	20240417	121400	2089970980	9610	9610	9610	9600	784
416	20240417	121300	2082436760	9610	9610	9610	9600	316
417	20240417	121200	2079403000	9610	9600	9610	9600	1068
418	20240417	121100	2069149920	9600	9590	9600	9590	2871
419	20240417	121000	2041588500	9590	9600	9600	9590	649
420	20240417	120900	2035358110	9600	9590	9600	9590	751
421	20240417	120800	2028153900	9590	9600	9600	9590	238
422	20240417	120700	2025869110	9600	9590	9600	9590	1284
423	20240417	120600	2013555480	9590	9570	9590	9570	7937
424	20240417	120500	1937518920	9570	9570	9570	9570	89
425	20240417	120400	1936667190	9570	9580	9580	9570	810
426	20240417	120300	1928909250	9580	9570	9580	9570	807
427	20240417	120200	1921186210	9570	9580	9580	9570	82
428	20240417	120100	1920401370	9580	9580	9580	9570	1702
429	20240417	120000	1904112560	9570	9580	9580	9570	525
430	20240417	115900	1899087220	9580	9570	9580	9570	507
431	20240417	115800	1894231600	9570	9580	9580	9570	48
432	20240417	115700	1893771870	9570	9570	9580	9570	79
433	20240417	115600	1893015300	9570	9570	9570	9570	1
434	20240417	115500	1893005730	9580	9580	9580	9570	43
435	20240417	115400	1892593880	9570	9570	9580	9570	24
436	20240417	115300	1892364080	9570	9580	9580	9570	547
437	20240417	115200	1887128990	9570	9570	9580	9570	447
438	20240417	115100	1882846880	9570	9580	9580	9570	36
439	20240417	115000	1882502030	9580	9580	9580	9570	364
440	20240417	114900	1879015020	9580	9580	9580	9570	795
441	20240417	114800	1871399170	9570	9570	9580	9570	7
442	20240417	114700	1871332160	9570	9580	9580	9570	30
443	20240417	114600	1871044810	9580	9580	9580	9580	126
444	20240417	114500	1869837730	9580	9570	9590	9570	1141
445	20240417	114400	1858900720	9570	9580	9580	9570	769
446	20240417	114300	1851533860	9580	9580	9580	9570	32
447	20240417	114200	1851227340	9570	9580	9580	9570	641
448	20240417	114100	1845087560	9580	9580	9580	9570	147
449	20240417	114000	1843679630	9570	9580	9580	9570	132
450	20240417	113900	1842415760	9580	9580	9580	9570	585
451	20240417	113800	1836812170	9580	9580	9580	9570	566
452	20240417	113700	1831389990	9580	9570	9580	9570	230
453	20240417	113600	1829186650	9570	9570	9580	9570	2070
454	20240417	113500	1809369310	9570	9570	9570	9570	2052
455	20240417	113400	1789731670	9570	9560	9570	9560	20
456	20240417	113300	1789540290	9570	9560	9570	9560	2946
457	20240417	113200	1761374050	9560	9570	9570	9560	190
458	20240417	113100	1759555860	9570	9560	9570	9550	560
459	20240417	113000	1754201240	9560	9560	9560	9550	11530
460	20240417	112900	1643974450	9560	9560	9560	9550	22
461	20240417	112800	1643764170	9550	9550	9560	9550	1158
462	20240417	112700	1632705230	9560	9560	9560	9550	625
463	20240417	112600	1626730240	9550	9550	9550	9540	1210
464	20240417	112500	1615174750	9550	9550	9550	9550	128
465	20240417	112400	1613952350	9550	9550	9550	9540	530
466	20240417	112300	1608890860	9550	9550	9550	9540	8
467	20240417	112200	1608814480	9550	9550	9550	9540	637
468	20240417	112100	1602731370	9550	9550	9550	9540	6395
469	20240417	112000	1541665360	9550	9540	9550	9540	650
470	20240417	111900	1535457870	9550	9550	9550	9550	60
471	20240417	111800	1534884870	9550	9550	9550	9550	14
472	20240417	111700	1534751170	9540	9550	9550	9540	683
473	20240417	111600	1528229190	9540	9550	9550	9530	1052
474	20240417	111500	1518193290	9550	9540	9550	9540	1049
475	20240417	111400	1508185360	9550	9540	9550	9540	58
476	20240417	111300	1507632030	9540	9540	9540	9540	4899
477	20240417	111200	1460895570	9540	9530	9540	9530	13
478	20240417	111100	1460771570	9530	9540	9540	9530	202
479	20240417	111000	1458846280	9540	9540	9540	9540	153
480	20240417	110900	1457386660	9530	9540	9540	9530	12
481	20240417	110800	1457272200	9540	9540	9540	9530	37
482	20240417	110700	1456919230	9540	9540	9540	9530	449
483	20240417	110600	1452639980	9540	9530	9540	9530	21
484	20240417	110500	1452439660	9540	9530	9540	9530	16
485	20240417	110400	1452287040	9540	9540	9540	9530	239
486	20240417	110300	1450007220	9530	9530	9540	9530	52
487	20240417	110200	1449511610	9530	9530	9530	9530	522
488	20240417	110100	1444536950	9530	9520	9530	9520	1102
489	20240417	110000	1434034900	9520	9520	9530	9510	3646
490	20240417	105900	1399341680	9520	9520	9520	9520	814
491	20240417	105800	1391592400	9520	9520	9520	9510	6404
492	20240417	105700	1330630740	9520	9530	9530	9520	76
493	20240417	105600	1329907040	9530	9520	9530	9520	211
494	20240417	105500	1327898070	9520	9530	9530	9520	315
495	20240417	105400	1324898700	9520	9530	9530	9520	50
496	20240417	105300	1324422540	9530	9530	9530	9520	1086
497	20240417	105200	1314077810	9530	9530	9530	9520	216
498	20240417	105100	1312019350	9530	9530	9530	9530	103
499	20240417	105000	1311037760	9530	9530	9530	9520	96
500	20240417	104900	1310122890	9520	9520	9530	9520	72
501	20240417	104800	1309437180	9520	9530	9530	9520	858
502	20240417	104700	1301262200	9520	9520	9530	9520	64
503	20240417	104600	1300652550	9520	9530	9530	9520	27
504	20240417	104500	1300395400	9530	9520	9530	9520	132
505	20240417	104400	1299137900	9530	9520	9530	9520	762
506	20240417	104300	1291879830	9530	9530	9530	9520	184
507	20240417	104200	1290126320	9530	9530	9530	9520	336
508	20240417	104100	1286925480	9520	9530	9530	9520	461
509	20240417	104000	1282533160	9530	9530	9530	9520	349
510	20240417	103900	1279209010	9530	9530	9530	9520	30
511	20240417	103800	1278923120	9530	9520	9530	9520	830
512	20240417	103700	1271021250	9520	9520	9530	9520	412
513	20240417	103600	1267095280	9530	9530	9530	9520	228
514	20240417	103500	1264923870	9530	9530	9530	9520	385
515	20240417	103400	1261256400	9520	9520	9530	9520	1985
516	20240417	103300	1242355730	9530	9510	9530	9510	3585
517	20240417	103200	1208208150	9520	9520	9530	9520	2148
518	20240417	103100	1187759040	9520	9530	9530	9520	102
519	20240417	103000	1186787890	9520	9530	9530	9520	208
520	20240417	102900	1184806720	9530	9530	9530	9520	891
521	20240417	102800	1176324290	9530	9520	9530	9510	28
522	20240417	102700	1176057660	9520	9520	9520	9510	6226
523	20240417	102600	1116788530	9510	9520	9520	9510	172
524	20240417	102500	1115151300	9510	9520	9520	9510	165
525	20240417	102400	1113581470	9520	9510	9520	9510	534
526	20240417	102300	1108498770	9510	9520	9520	9510	976
527	20240417	102200	1099209130	9510	9520	9520	9510	291
528	20240417	102100	1096438990	9520	9520	9520	9510	111
529	20240417	102000	1095383270	9520	9520	9520	9510	614
530	20240417	101900	1089538000	9520	9520	9520	9520	130
531	20240417	101800	1088300400	9510	9520	9520	9510	767
532	20240417	101700	1081005830	9510	9520	9520	9510	567
533	20240417	101600	1075609550	9520	9520	9520	9510	6832
534	20240417	101500	1010572530	9530	9520	9530	9520	2044
535	20240417	101400	991113640	9520	9530	9530	9520	114
536	20240417	101300	990027230	9530	9530	9530	9530	447
537	20240417	101200	985767320	9530	9530	9530	9520	417
538	20240417	101100	981793320	9520	9530	9530	9520	110
539	20240417	101000	980745810	9530	9530	9530	9520	344
540	20240417	100900	977469620	9530	9530	9530	9530	968
541	20240417	100800	968244580	9530	9530	9530	9530	973
542	20240417	100700	958971890	9530	9530	9530	9530	16
543	20240417	100600	958819410	9520	9520	9530	9520	9741
544	20240417	100500	866034630	9530	9530	9530	9520	848
545	20240417	100400	857953220	9530	9530	9530	9520	722
546	20240417	100300	851076570	9530	9530	9530	9520	527
547	20240417	100200	846054660	9520	9530	9530	9520	338
548	20240417	100100	842834120	9520	9530	9530	9520	29
549	20240417	100000	842557760	9530	9530	9530	9530	142
550	20240417	095900	841204500	9530	9520	9530	9520	4355
551	20240417	095800	799704860	9530	9530	9530	9520	1143
552	20240417	095700	788813570	9520	9530	9530	9520	96
553	20240417	095600	787898710	9530	9530	9530	9520	23
554	20240417	095500	787679620	9520	9530	9530	9520	1219
555	20240417	095400	776068710	9530	9530	9530	9530	4
556	20240417	095300	776030590	9520	9530	9530	9520	1196
557	20240417	095200	764643720	9520	9530	9530	9520	183
558	20240417	095100	762899880	9520	9530	9530	9520	521
559	20240417	095000	757936430	9530	9530	9530	9520	840
560	20240417	094900	749937960	9520	9530	9530	9520	604
561	20240417	094800	744186490	9520	9520	9530	9510	573
562	20240417	094700	738731960	9520	9520	9530	9520	1282
563	20240417	094600	726527250	9530	9520	9530	9520	707
564	20240417	094500	719795440	9520	9530	9530	9520	918
565	20240417	094400	711055910	9530	9520	9530	9520	1475
566	20240417	094300	697010690	9530	9530	9530	9520	267
567	20240417	094200	694466290	9530	9520	9530	9510	1002
568	20240417	094100	684932840	9520	9520	9530	9510	7714
569	20240417	094000	611502910	9520	9540	9540	9520	7402
570	20240417	093900	540967040	9530	9540	9540	9530	15
571	20240417	093800	540823970	9540	9540	9540	9540	506
572	20240417	093700	535996730	9540	9540	9540	9540	279
573	20240417	093600	533335070	9540	9540	9540	9540	4
574	20240417	093500	533296910	9530	9540	9540	9530	1471
575	20240417	093400	519266490	9530	9540	9540	9530	266
576	20240417	093300	516731140	9540	9530	9540	9530	848
577	20240417	093200	508645910	9530	9530	9540	9530	802
578	20240417	093100	500998670	9540	9540	9540	9530	632
579	20240417	093000	494975640	9540	9540	9540	9530	246
580	20240417	092900	492628830	9540	9530	9540	9530	19
581	20240417	092800	492447600	9530	9530	9540	9530	693
582	20240417	092700	485842990	9540	9540	9540	9530	1027
583	20240417	092600	476048080	9540	9530	9540	9530	766
584	20240417	092500	468748090	9530	9530	9540	9530	969
585	20240417	092400	459513480	9530	9530	9530	9520	460
586	20240417	092300	455133270	9520	9530	9540	9520	1239
587	20240417	092200	443326080	9540	9520	9540	9520	1037
588	20240417	092100	433445310	9520	9540	9540	9520	2111
589	20240417	092000	413325000	9530	9540	9540	9530	589
590	20240417	091900	407711790	9530	9550	9550	9530	5627
591	20240417	091800	354038210	9540	9540	9550	9540	62
592	20240417	091700	353446320	9540	9540	9550	9540	997
593	20240417	091600	343933230	9540	9550	9550	9540	1590
594	20240417	091500	328748880	9540	9550	9550	9540	1157
595	20240417	091400	317699590	9550	9550	9550	9540	655
596	20240417	091300	311444380	9540	9550	9550	9540	1075
597	20240417	091200	301179380	9540	9550	9550	9540	2063
598	20240417	091100	281477930	9550	9550	9550	9530	4473
599	20240417	091000	238796080	9550	9550	9550	9540	409
600	20240417	090900	234890140	9550	9550	9550	9540	59
601	20240417	090800	234327080	9550	9550	9550	9540	1356
602	20240417	090700	221390630	9550	9540	9550	9540	251
603	20240417	090600	218994680	9540	9550	9550	9540	867
604	20240417	090500	210715090	9540	9560	9560	9540	432
605	20240417	090400	206589650	9560	9540	9560	9540	1605
606	20240417	090300	191254010	9540	9550	9560	9540	1016
607	20240417	090200	181558910	9550	9530	9550	9530	1868
608	20240417	090100	163755230	9530	9520	9540	9520	2057
609	20240417	090000	144155760	9520	9520	9600	9510	15097