KissMeData/010140/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	185400	138369598200	9640	9640	9640	9640	257940
3	20240424	185300	138369598200	9640	9640	9640	9640	0
4	20240424	185200	138369598200	9640	9640	9640	9640	0
5	20240424	185100	138369598200	9640	9640	9640	9640	0
6	20240424	185000	138369598200	9640	9640	9640	9640	0
7	20240424	184900	138369598200	9640	9640	9640	9640	0
8	20240424	184800	138369598200	9640	9640	9640	9640	0
9	20240424	184700	138369598200	9640	9640	9640	9640	0
10	20240424	184600	138369598200	9640	9640	9640	9640	0
11	20240424	184500	138369598200	9640	9640	9640	9640	0
12	20240424	184400	138369598200	9640	9640	9640	9640	0
13	20240424	184300	138369598200	9640	9640	9640	9640	0
14	20240424	184200	138369598200	9640	9640	9640	9640	0
15	20240424	184100	138369598200	9640	9640	9640	9640	0
16	20240424	184000	138369598200	9640	9640	9640	9640	0
17	20240424	183900	138369598200	9640	9640	9640	9640	0
18	20240424	183800	138369598200	9640	9640	9640	9640	0
19	20240424	183700	138369598200	9640	9640	9640	9640	0
20	20240424	183600	138369598200	9640	9640	9640	9640	0
21	20240424	183500	138369598200	9640	9640	9640	9640	0
22	20240424	183400	138369598200	9640	9640	9640	9640	0
23	20240424	183300	138369598200	9640	9640	9640	9640	0
24	20240424	183200	138369598200	9640	9640	9640	9640	0
25	20240424	183100	138369598200	9640	9640	9640	9640	0
26	20240424	183000	138369598200	9640	9640	9640	9640	0
27	20240424	182900	138369598200	9640	9640	9640	9640	0
28	20240424	182800	138369598200	9640	9640	9640	9640	0
29	20240424	182700	138369598200	9640	9640	9640	9640	0
30	20240424	182600	138369598200	9640	9640	9640	9640	0
31	20240424	182500	138369598200	9640	9640	9640	9640	0
32	20240424	182400	138369598200	9640	9640	9640	9640	257940
33	20240424	182300	138369598200	9640	9640	9640	9640	0
34	20240424	182200	138369598200	9640	9640	9640	9640	0
35	20240424	182100	138369598200	9640	9640	9640	9640	0
36	20240424	182000	138369598200	9640	9640	9640	9640	0
37	20240424	181900	138369598200	9640	9640	9640	9640	0
38	20240424	181800	138369598200	9640	9640	9640	9640	0
39	20240424	181700	138369598200	9640	9640	9640	9640	0
40	20240424	181600	138369598200	9640	9640	9640	9640	0
41	20240424	181500	138369598200	9640	9640	9640	9640	0
42	20240424	181400	138369598200	9640	9640	9640	9640	0
43	20240424	181300	138369598200	9640	9640	9640	9640	0
44	20240424	181200	138369598200	9640	9640	9640	9640	0
45	20240424	181100	138369598200	9640	9640	9640	9640	0
46	20240424	181000	138369598200	9640	9640	9640	9640	0
47	20240424	180900	138369598200	9640	9640	9640	9640	0
48	20240424	180800	138369598200	9640	9640	9640	9640	0
49	20240424	180700	138369598200	9640	9640	9640	9640	0
50	20240424	180600	138369598200	9640	9640	9640	9640	0
51	20240424	180500	138369598200	9640	9640	9640	9640	0
52	20240424	180400	138369598200	9640	9640	9640	9640	0
53	20240424	180300	138369598200	9640	9640	9640	9640	0
54	20240424	180200	138369598200	9640	9640	9640	9640	0
55	20240424	180100	138369598200	9640	9640	9640	9640	0
56	20240424	180000	138369598200	9640	9640	9640	9640	0
57	20240424	175900	138369598200	9640	9640	9640	9640	0
58	20240424	175800	138369598200	9640	9640	9640	9640	0
59	20240424	175700	138369598200	9640	9640	9640	9640	0
60	20240424	175600	138369598200	9640	9640	9640	9640	0
61	20240424	175500	138369598200	9640	9640	9640	9640	0
62	20240424	175400	138369598200	9640	9640	9640	9640	257940
63	20240424	175300	138369598200	9640	9640	9640	9640	0
64	20240424	175200	138369598200	9640	9640	9640	9640	0
65	20240424	175100	138369598200	9640	9640	9640	9640	0
66	20240424	175000	138369598200	9640	9640	9640	9640	0
67	20240424	174900	138369598200	9640	9640	9640	9640	0
68	20240424	174800	138369598200	9640	9640	9640	9640	0
69	20240424	174700	138369598200	9640	9640	9640	9640	0
70	20240424	174600	138369598200	9640	9640	9640	9640	0
71	20240424	174500	138369598200	9640	9640	9640	9640	0
72	20240424	174400	138369598200	9640	9640	9640	9640	0
73	20240424	174300	138369598200	9640	9640	9640	9640	0
74	20240424	174200	138369598200	9640	9640	9640	9640	0
75	20240424	174100	138369598200	9640	9640	9640	9640	0
76	20240424	174000	138369598200	9640	9640	9640	9640	0
77	20240424	173900	138369598200	9640	9640	9640	9640	0
78	20240424	173800	138369598200	9640	9640	9640	9640	0
79	20240424	173700	138369598200	9640	9640	9640	9640	0
80	20240424	173600	138369598200	9640	9640	9640	9640	0
81	20240424	173500	138369598200	9640	9640	9640	9640	0
82	20240424	173400	138369598200	9640	9640	9640	9640	0
83	20240424	173300	138369598200	9640	9640	9640	9640	0
84	20240424	173200	138369598200	9640	9640	9640	9640	0
85	20240424	173100	138369598200	9640	9640	9640	9640	0
86	20240424	173000	138369598200	9640	9640	9640	9640	0
87	20240424	172900	138369598200	9640	9640	9640	9640	0
88	20240424	172800	138369598200	9640	9640	9640	9640	0
89	20240424	172700	138369598200	9640	9640	9640	9640	0
90	20240424	172600	138369598200	9640	9640	9640	9640	0
91	20240424	172500	138369598200	9640	9640	9640	9640	0
92	20240424	172400	138369598200	9640	9640	9640	9640	257940
93	20240424	172300	138369598200	9640	9640	9640	9640	0
94	20240424	172200	138369598200	9640	9640	9640	9640	0
95	20240424	172100	138369598200	9640	9640	9640	9640	0
96	20240424	172000	138369598200	9640	9640	9640	9640	0
97	20240424	171900	138369598200	9640	9640	9640	9640	0
98	20240424	171800	138369598200	9640	9640	9640	9640	0
99	20240424	171700	138369598200	9640	9640	9640	9640	0
100	20240424	171600	138369598200	9640	9640	9640	9640	0
101	20240424	171500	138369598200	9640	9640	9640	9640	0
102	20240424	171400	138369598200	9640	9640	9640	9640	0
103	20240424	171300	138369598200	9640	9640	9640	9640	0
104	20240424	171200	138369598200	9640	9640	9640	9640	0
105	20240424	171100	138369598200	9640	9640	9640	9640	0
106	20240424	171000	138369598200	9640	9640	9640	9640	0
107	20240424	170900	138369598200	9640	9640	9640	9640	0
108	20240424	170800	138369598200	9640	9640	9640	9640	0
109	20240424	170700	138369598200	9640	9640	9640	9640	0
110	20240424	170600	138369598200	9640	9640	9640	9640	0
111	20240424	170500	138369598200	9640	9640	9640	9640	0
112	20240424	170400	138369598200	9640	9640	9640	9640	0
113	20240424	170300	138369598200	9640	9640	9640	9640	0
114	20240424	170200	138369598200	9640	9640	9640	9640	0
115	20240424	170100	138369598200	9640	9640	9640	9640	0
116	20240424	170000	138369598200	9640	9640	9640	9640	0
117	20240424	165900	138369598200	9640	9640	9640	9640	0
118	20240424	165800	138369598200	9640	9640	9640	9640	0
119	20240424	165700	138369598200	9640	9640	9640	9640	0
120	20240424	165600	138369598200	9640	9640	9640	9640	0
121	20240424	165500	138369598200	9640	9640	9640	9640	0
122	20240424	165400	138369598200	9640	9640	9640	9640	257940
123	20240424	165300	138369598200	9640	9640	9640	9640	0
124	20240424	165200	138369598200	9640	9640	9640	9640	0
125	20240424	165100	138369598200	9640	9640	9640	9640	0
126	20240424	165000	138369598200	9640	9640	9640	9640	0
127	20240424	164900	138369598200	9640	9640	9640	9640	0
128	20240424	164800	138369598200	9640	9640	9640	9640	0
129	20240424	164700	138369598200	9640	9640	9640	9640	0
130	20240424	164600	138369598200	9640	9640	9640	9640	0
131	20240424	164500	138369598200	9640	9640	9640	9640	0
132	20240424	164400	138369598200	9640	9640	9640	9640	0
133	20240424	164300	138369598200	9640	9640	9640	9640	0
134	20240424	164200	138369598200	9640	9640	9640	9640	0
135	20240424	164100	138369598200	9640	9640	9640	9640	0
136	20240424	164000	138369598200	9640	9640	9640	9640	0
137	20240424	163900	138369598200	9640	9640	9640	9640	0
138	20240424	163800	138369598200	9640	9640	9640	9640	0
139	20240424	163700	138369598200	9640	9640	9640	9640	0
140	20240424	163600	138369598200	9640	9640	9640	9640	0
141	20240424	163500	138369598200	9640	9640	9640	9640	0
142	20240424	163400	138369598200	9640	9640	9640	9640	0
143	20240424	163300	138369598200	9640	9640	9640	9640	0
144	20240424	163200	138369598200	9640	9640	9640	9640	0
145	20240424	163100	138369598200	9640	9640	9640	9640	0
146	20240424	163000	138369598200	9640	9640	9640	9640	0
147	20240424	162900	138369598200	9640	9640	9640	9640	0
148	20240424	162800	138369598200	9640	9640	9640	9640	0
149	20240424	162700	138369598200	9640	9640	9640	9640	0
150	20240424	162600	138369598200	9640	9640	9640	9640	0
151	20240424	162500	138369598200	9640	9640	9640	9640	0
152	20240424	162400	138369598200	9640	9640	9640	9640	257940
153	20240424	162300	138369598200	9640	9640	9640	9640	0
154	20240424	162200	138369598200	9640	9640	9640	9640	0
155	20240424	162100	138369598200	9640	9640	9640	9640	0
156	20240424	162000	138369598200	9640	9640	9640	9640	0
157	20240424	161900	138369598200	9640	9640	9640	9640	0
158	20240424	161800	138369598200	9640	9640	9640	9640	0
159	20240424	161700	138369598200	9640	9640	9640	9640	0
160	20240424	161600	138369598200	9640	9640	9640	9640	0
161	20240424	161500	138369598200	9640	9640	9640	9640	0
162	20240424	161400	138369598200	9640	9640	9640	9640	0
163	20240424	161300	138369598200	9640	9640	9640	9640	0
164	20240424	161200	138369598200	9640	9640	9640	9640	0
165	20240424	161100	138369598200	9640	9640	9640	9640	0
166	20240424	161000	138369598200	9640	9640	9640	9640	0
167	20240424	160900	138369598200	9640	9640	9640	9640	0
168	20240424	160800	138369598200	9640	9640	9640	9640	0
169	20240424	160700	138369598200	9640	9640	9640	9640	0
170	20240424	160600	138369598200	9640	9640	9640	9640	0
171	20240424	160500	138369598200	9640	9640	9640	9640	0
172	20240424	160400	138369598200	9640	9640	9640	9640	0
173	20240424	160300	138369598200	9640	9640	9640	9640	0
174	20240424	160200	138369598200	9640	9640	9640	9640	0
175	20240424	160100	138369598200	9640	9640	9640	9640	0
176	20240424	160000	138369598200	9640	9640	9640	9640	0
177	20240424	155900	138369598200	9640	9640	9640	9640	0
178	20240424	155800	138369598200	9640	9640	9640	9640	0
179	20240424	155700	138369598200	9640	9640	9640	9640	0
180	20240424	155600	138369598200	9640	9640	9640	9640	0
181	20240424	155500	138369598200	9640	9640	9640	9640	0
182	20240424	155400	138369598200	9640	9640	9640	9640	257940
183	20240424	155300	138369598200	9640	9640	9640	9640	0
184	20240424	155200	138369598200	9640	9640	9640	9640	0
185	20240424	155100	138369598200	9640	9640	9640	9640	0
186	20240424	155000	138369598200	9640	9640	9640	9640	0
187	20240424	154900	138369598200	9640	9640	9640	9640	0
188	20240424	154800	138369598200	9640	9640	9640	9640	0
189	20240424	154700	138369598200	9640	9640	9640	9640	0
190	20240424	154600	138369598200	9640	9640	9640	9640	0
191	20240424	154500	138369598200	9640	9640	9640	9640	0
192	20240424	154400	138369598200	9640	9640	9640	9640	0
193	20240424	154300	138369598200	9640	9640	9640	9640	0
194	20240424	154200	138369598200	9640	9640	9640	9640	0
195	20240424	154100	138369598200	9640	9640	9640	9640	0
196	20240424	154000	138369598200	9640	9640	9640	9640	0
197	20240424	153900	138369598200	9640	9640	9640	9640	0
198	20240424	153800	138369598200	9640	9640	9640	9640	0
199	20240424	153700	138369598200	9640	9640	9640	9640	0
200	20240424	153600	138369598200	9640	9640	9640	9640	0
201	20240424	153500	138369598200	9640	9640	9640	9640	0
202	20240424	153400	138369598200	9640	9640	9640	9640	0
203	20240424	153300	138369598200	9640	9640	9640	9640	0
204	20240424	153200	138369598200	9640	9640	9640	9640	0
205	20240424	153100	138369598200	9640	9640	9640	9640	0
206	20240424	153000	138369598200	9640	9640	9640	9640	257940
207	20240424	152900	135883056600	9640	9640	9640	9640	0
208	20240424	152800	135883056600	9640	9640	9640	9640	0
209	20240424	152700	135883056600	9640	9640	9640	9640	0
210	20240424	152600	135883056600	9640	9640	9640	9640	0
211	20240424	152500	135883056600	9640	9640	9640	9640	0
212	20240424	152400	135883056600	9640	9640	9640	9640	0
213	20240424	152300	135883056600	9640	9640	9640	9640	0
214	20240424	152200	135883056600	9640	9640	9640	9640	0
215	20240424	152100	135883056600	9640	9640	9640	9640	0
216	20240424	152000	135883056600	9640	9640	9640	9640	0
217	20240424	151900	135883056600	9640	9620	9640	9620	67031
218	20240424	151800	135237839730	9630	9620	9630	9620	40749
219	20240424	151700	134845806650	9620	9630	9640	9620	41061
220	20240424	151600	134450363800	9630	9630	9640	9630	29754
221	20240424	151500	134163777040	9630	9640	9650	9630	29697
222	20240424	151400	133877475850	9640	9640	9650	9640	12375
223	20240424	151300	133758132510	9650	9650	9660	9640	33668
224	20240424	151200	133433301440	9640	9640	9650	9630	29931
225	20240424	151100	133144806970	9630	9630	9640	9630	15211
226	20240424	151000	132998259110	9630	9630	9640	9620	15386
227	20240424	150900	132850101270	9630	9650	9650	9620	50069
228	20240424	150800	132367926100	9650	9640	9650	9640	24507
229	20240424	150700	132131644270	9640	9650	9650	9640	11755
230	20240424	150600	132018287240	9650	9650	9660	9640	16316
231	20240424	150500	131860955400	9640	9650	9660	9630	59902
232	20240424	150400	131283040460	9650	9670	9670	9650	38006
233	20240424	150300	130915773730	9670	9670	9680	9670	9852
234	20240424	150200	130820492200	9670	9670	9680	9670	10578
235	20240424	150100	130718183910	9670	9660	9680	9660	17971
236	20240424	150000	130544353020	9660	9660	9670	9660	14928
237	20240424	145900	130400102200	9660	9670	9680	9660	21564
238	20240424	145800	130191603830	9670	9670	9680	9670	34619
239	20240424	145700	129856610350	9680	9660	9680	9660	21683
240	20240424	145600	129646954830	9660	9660	9670	9660	10788
241	20240424	145500	129542679040	9660	9650	9670	9650	11948
242	20240424	145400	129427287470	9650	9640	9660	9640	38859
243	20240424	145300	129052315010	9640	9640	9650	9640	10799
244	20240424	145200	128948189670	9650	9640	9650	9640	6025
245	20240424	145100	128890103300	9640	9640	9650	9640	32598
246	20240424	145000	128575693990	9640	9640	9650	9640	10497
247	20240424	144900	128474453790	9640	9640	9650	9640	10380
248	20240424	144800	128374377640	9640	9640	9650	9640	7304
249	20240424	144700	128303963250	9640	9650	9650	9640	9424
250	20240424	144600	128213099650	9640	9640	9650	9640	15646
251	20240424	144500	128062177940	9640	9640	9650	9640	8498
252	20240424	144400	127980235510	9650	9640	9650	9640	9891
253	20240424	144300	127884832260	9640	9640	9650	9640	26195
254	20240424	144200	127632195430	9650	9640	9650	9640	10572
255	20240424	144100	127530241790	9640	9640	9650	9640	16107
256	20240424	144000	127374913860	9640	9640	9650	9640	17620
257	20240424	143900	127205001850	9640	9640	9650	9630	12136
258	20240424	143800	127088029330	9630	9630	9650	9630	8853
259	20240424	143700	127002712510	9630	9640	9650	9630	32458
260	20240424	143600	126689842260	9640	9650	9650	9640	7381
261	20240424	143500	126618672710	9640	9630	9650	9630	28943
262	20240424	143400	126339634180	9640	9630	9640	9630	11428
263	20240424	143300	126229558090	9630	9640	9640	9630	31654
264	20240424	143200	125924571480	9640	9640	9650	9640	7374
265	20240424	143100	125853482750	9640	9650	9660	9640	13687
266	20240424	143000	125721488320	9650	9650	9650	9640	12147
267	20240424	142900	125604372840	9650	9640	9660	9640	15325
268	20240424	142800	125456502130	9640	9650	9670	9640	30777
269	20240424	142700	125159580210	9640	9660	9670	9640	29768
270	20240424	142600	124872369040	9660	9670	9690	9660	40129
271	20240424	142500	124484422180	9670	9700	9700	9660	54344
272	20240424	142400	123958183460	9690	9710	9710	9690	22423
273	20240424	142300	123740692340	9700	9690	9710	9690	17008
274	20240424	142200	123575691460	9700	9700	9710	9690	34027
275	20240424	142100	123245639760	9700	9710	9720	9700	29604
276	20240424	142000	122958203200	9720	9710	9720	9710	23161
277	20240424	141900	122733191980	9710	9710	9720	9700	28371
278	20240424	141800	122457750290	9710	9710	9710	9700	20405
279	20240424	141700	122259692080	9710	9700	9720	9700	30140
280	20240424	141600	121967102790	9700	9700	9710	9690	36547
281	20240424	141500	121612502570	9700	9680	9700	9680	62405
282	20240424	141400	121007597610	9680	9680	9690	9670	52386
283	20240424	141300	120500235910	9680	9700	9700	9680	52543
284	20240424	141200	119991047930	9700	9660	9700	9660	83097
285	20240424	141100	119186270370	9660	9630	9670	9630	48312
286	20240424	141000	118719858150	9630	9630	9640	9620	17565
287	20240424	140900	118550747320	9630	9600	9630	9600	23936
288	20240424	140800	118320645200	9610	9600	9610	9600	14753
289	20240424	140700	118178962780	9600	9620	9620	9600	12613
290	20240424	140600	118057752790	9610	9620	9630	9610	17900
291	20240424	140500	117885586060	9630	9610	9630	9600	22307
292	20240424	140400	117670980750	9610	9600	9620	9590	53349
293	20240424	140300	117158836630	9600	9600	9610	9590	101443
294	20240424	140200	116185036070	9600	9600	9610	9600	25474
295	20240424	140100	115940467640	9610	9610	9610	9600	30564
296	20240424	140000	115646936590	9610	9620	9630	9600	135895
297	20240424	135900	114340975200	9620	9620	9630	9620	24477
298	20240424	135800	114105498700	9630	9610	9630	9610	35476
299	20240424	135700	113764318470	9610	9630	9630	9610	101712
300	20240424	135600	112785840620	9620	9620	9630	9620	14178
301	20240424	135500	112649418370	9630	9630	9630	9620	22355
302	20240424	135400	112434218980	9630	9640	9640	9630	30776
303	20240424	135300	112137776630	9630	9630	9640	9630	11906
304	20240424	135200	112023056050	9630	9630	9640	9630	45623
305	20240424	135100	111583704540	9630	9640	9650	9630	29384
306	20240424	135000	111300420020	9650	9640	9650	9640	12576
307	20240424	134900	111179172710	9640	9640	9650	9640	37729
308	20240424	134800	110815337120	9640	9650	9660	9640	17868
309	20240424	134700	110642907200	9650	9650	9660	9650	3317
310	20240424	134600	110610885300	9650	9660	9670	9650	6991
311	20240424	134500	110543358060	9660	9660	9670	9650	11112
312	20240424	134400	110436041420	9660	9660	9670	9650	3563
313	20240424	134300	110401628020	9650	9660	9670	9650	8035
314	20240424	134200	110324011560	9660	9660	9660	9650	11224
315	20240424	134100	110215642120	9650	9650	9660	9650	7159
316	20240424	134000	110146508420	9650	9650	9660	9640	18172
317	20240424	133900	109971138140	9650	9660	9670	9650	26903
318	20240424	133800	109711417780	9660	9660	9670	9650	21295
319	20240424	133700	109505702820	9650	9660	9660	9650	3445
320	20240424	133600	109472449320	9660	9660	9660	9650	8553
321	20240424	133500	109389887750	9650	9650	9660	9650	3993
322	20240424	133400	109351350890	9650	9670	9670	9650	7958
323	20240424	133300	109274496350	9660	9670	9670	9650	31241
324	20240424	133200	108972642210	9660	9670	9670	9660	2174
325	20240424	133100	108951634950	9660	9660	9670	9660	3430
326	20240424	133000	108918489880	9670	9660	9680	9650	16493
327	20240424	132900	108759094190	9670	9650	9670	9650	17497
328	20240424	132800	108590114580	9650	9650	9660	9650	7410
329	20240424	132700	108518598690	9650	9650	9660	9650	11599
330	20240424	132600	108406608200	9650	9660	9660	9650	9716
331	20240424	132500	108312836650	9660	9650	9670	9650	25310
332	20240424	132400	108068363060	9650	9660	9660	9650	5099
333	20240424	132300	108019141110	9660	9650	9670	9650	13982
334	20240424	132200	107884104710	9660	9660	9670	9650	8632
335	20240424	132100	107800723690	9670	9670	9670	9660	12435
336	20240424	132000	107680586960	9660	9660	9670	9660	7455
337	20240424	131900	107608548850	9660	9670	9670	9660	13016
338	20240424	131800	107482802960	9660	9670	9670	9660	14384
339	20240424	131700	107343850140	9670	9670	9670	9660	5014
340	20240424	131600	107295370670	9670	9670	9680	9660	7419
341	20240424	131500	107223643990	9660	9670	9680	9660	11509
342	20240424	131400	107112358230	9670	9650	9670	9650	18263
343	20240424	131300	106935931240	9650	9660	9660	9650	4166
344	20240424	131200	106895703440	9660	9660	9660	9640	17736
345	20240424	131100	106724598190	9660	9640	9660	9640	27996
346	20240424	131000	106454575280	9630	9640	9650	9630	21267
347	20240424	130900	106249591930	9640	9650	9650	9630	18040
348	20240424	130800	106075717420	9650	9650	9660	9630	27271
349	20240424	130700	105812703150	9650	9660	9670	9650	10988
350	20240424	130600	105706583200	9660	9660	9660	9650	9841
351	20240424	130500	105611560940	9650	9650	9660	9640	13277
352	20240424	130400	105483442050	9660	9640	9660	9640	18598
353	20240424	130300	105303986260	9640	9630	9650	9620	48068
354	20240424	130200	104840973330	9630	9640	9640	9620	103657
355	20240424	130100	103842847640	9640	9660	9660	9640	147375
356	20240424	130000	102421150730	9650	9680	9680	9650	103174
357	20240424	125900	101424156520	9680	9670	9680	9670	8073
358	20240424	125800	101346078810	9680	9680	9680	9670	7093
359	20240424	125700	101277454320	9670	9680	9690	9670	36383
360	20240424	125600	100925239900	9690	9680	9690	9680	4798
361	20240424	125500	100878778210	9680	9680	9690	9680	4674
362	20240424	125400	100833527220	9680	9680	9690	9670	12094
363	20240424	125300	100716474770	9670	9680	9680	9670	9439
364	20240424	125200	100625136100	9670	9680	9680	9670	9781
365	20240424	125100	100530504300	9680	9680	9690	9670	13859
366	20240424	125000	100396359300	9680	9690	9690	9680	8108
367	20240424	124900	100317848520	9680	9690	9700	9680	16060
368	20240424	124800	100162256930	9690	9680	9690	9680	7713
369	20240424	124700	100087587880	9690	9680	9690	9670	7940
370	20240424	124600	100010734290	9680	9680	9690	9670	17339
371	20240424	124500	99842914790	9690	9690	9700	9680	11505
372	20240424	124400	99731526490	9690	9690	9700	9680	8734
373	20240424	124300	99646910120	9690	9690	9690	9680	2195
374	20240424	124200	99625652720	9690	9700	9700	9680	8643
375	20240424	124100	99541933260	9700	9700	9710	9690	14912
376	20240424	124000	99397358030	9700	9700	9710	9690	8054
377	20240424	123900	99319233910	9700	9700	9710	9690	4126
378	20240424	123800	99279215930	9700	9710	9710	9700	16142
379	20240424	123700	99122561720	9700	9720	9720	9700	11056
380	20240424	123600	99015209410	9710	9710	9720	9710	5632
381	20240424	123500	98960518860	9710	9710	9720	9700	11571
382	20240424	123400	98848181110	9700	9720	9720	9700	16748
383	20240424	123300	98685573640	9720	9710	9720	9710	4902
384	20240424	123200	98637946780	9720	9690	9720	9690	59662
385	20240424	123100	98059271030	9690	9690	9690	9680	3864
386	20240424	123000	98021847880	9690	9680	9690	9680	9330
387	20240424	122900	97931526110	9670	9670	9680	9670	15046
388	20240424	122800	97785989780	9670	9680	9680	9670	3732
389	20240424	122700	97749886650	9680	9680	9680	9670	4102
390	20240424	122600	97710213450	9680	9670	9680	9670	2526
391	20240424	122500	97685780570	9670	9670	9680	9660	37563
392	20240424	122400	97322616220	9670	9680	9680	9670	23104
393	20240424	122300	97099172530	9680	9680	9690	9670	13769
394	20240424	122200	96965888720	9680	9680	9690	9680	25328
395	20240424	122100	96720704910	9680	9680	9690	9680	6988
396	20240424	122000	96653045710	9680	9680	9690	9680	8175
397	20240424	121900	96573880200	9680	9680	9690	9680	6113
398	20240424	121800	96514697170	9680	9680	9690	9680	9135
399	20240424	121700	96426268230	9680	9680	9690	9670	49035
400	20240424	121600	95951805680	9690	9690	9690	9680	4672
401	20240424	121500	95906564820	9690	9680	9690	9680	5166
402	20240424	121400	95856553100	9680	9680	9690	9680	3298
403	20240424	121300	95824623860	9690	9680	9690	9680	15350
404	20240424	121200	95675973320	9690	9700	9700	9690	11111
405	20240424	121100	95568293660	9700	9690	9700	9680	8771
406	20240424	121000	95483314050	9690	9690	9690	9680	10065
407	20240424	120900	95385794930	9680	9680	9690	9680	5392
408	20240424	120800	95333571670	9680	9700	9700	9680	19004
409	20240424	120700	95149358910	9710	9690	9710	9690	20233
410	20240424	120600	94953170010	9690	9690	9700	9690	2945
411	20240424	120500	94924626960	9700	9690	9700	9690	7132
412	20240424	120400	94855474000	9690	9700	9700	9690	3900
413	20240424	120300	94817660100	9690	9690	9710	9690	27376
414	20240424	120200	94552181110	9690	9690	9700	9690	2110
415	20240424	120100	94531727790	9690	9690	9700	9680	13295
416	20240424	120000	94402907170	9690	9680	9690	9680	17159
417	20240424	115900	94236723960	9680	9690	9690	9680	7822
418	20240424	115800	94160998970	9680	9690	9690	9680	2414
419	20240424	115700	94137616970	9690	9680	9690	9680	4188
420	20240424	115600	94097073410	9680	9690	9690	9680	5993
421	20240424	115500	94039024730	9690	9690	9690	9680	14594
422	20240424	115400	93897735200	9680	9690	9700	9680	54750
423	20240424	115300	93367674510	9700	9700	9710	9690	47266
424	20240424	115200	92909444260	9700	9700	9710	9700	5191
425	20240424	115100	92859060210	9700	9710	9710	9700	8530
426	20240424	115000	92776314710	9710	9700	9710	9700	8720
427	20240424	114900	92691723270	9710	9710	9710	9700	16848
428	20240424	114800	92528177720	9710	9710	9720	9700	18192
429	20240424	114700	92351488270	9720	9730	9730	9710	13977
430	20240424	114600	92215616180	9730	9730	9740	9720	7598
431	20240424	114500	92141683140	9730	9730	9740	9720	10003
432	20240424	114400	92044376810	9720	9720	9730	9710	23522
433	20240424	114300	91815717930	9720	9720	9720	9710	10849
434	20240424	114200	91710293170	9710	9700	9720	9700	13953
435	20240424	114100	91574797570	9700	9700	9710	9700	3670
436	20240424	114000	91539196700	9700	9690	9700	9690	10489
437	20240424	113900	91437481630	9700	9710	9710	9690	27241
438	20240424	113800	91173269410	9710	9720	9720	9700	5563
439	20240424	113700	91119288820	9710	9710	9720	9700	4871
440	20240424	113600	91072014160	9710	9700	9710	9700	9077
441	20240424	113500	90983905320	9700	9710	9720	9700	13215
442	20240424	113400	90855651320	9720	9700	9720	9700	9168
443	20240424	113300	90766643640	9700	9680	9710	9680	33797
444	20240424	113200	90438941300	9680	9680	9690	9680	5702
445	20240424	113100	90383741470	9680	9690	9690	9670	14612
446	20240424	113000	90242283240	9680	9690	9700	9680	54163
447	20240424	112900	89717891640	9690	9690	9700	9690	22683
448	20240424	112800	89497999110	9690	9690	9700	9690	18290
449	20240424	112700	89320755250	9690	9690	9700	9690	10064
450	20240424	112600	89223214660	9700	9700	9700	9690	14389
451	20240424	112500	89083764930	9690	9690	9700	9690	18299
452	20240424	112400	88906435400	9690	9700	9710	9690	74534
453	20240424	112300	88183548660	9700	9700	9710	9700	70502
454	20240424	112200	87499630760	9710	9730	9730	9710	109074
455	20240424	112100	86440139470	9720	9720	9730	9720	33176
456	20240424	112000	86117581340	9730	9730	9730	9720	15312
457	20240424	111900	85968700360	9730	9740	9740	9720	28679
458	20240424	111800	85689675320	9730	9730	9740	9730	6576
459	20240424	111700	85625665050	9730	9740	9750	9730	8626
460	20240424	111600	85541656750	9750	9740	9750	9740	6241
461	20240424	111500	85480865440	9750	9730	9750	9730	6771
462	20240424	111400	85414889890	9730	9750	9760	9730	15658
463	20240424	111300	85262352330	9760	9760	9760	9750	8082
464	20240424	111200	85183544140	9750	9740	9760	9740	8613
465	20240424	111100	85099596320	9740	9740	9750	9740	10592
466	20240424	111000	84996404230	9740	9740	9750	9730	19769
467	20240424	110900	84803811630	9740	9740	9750	9740	10267
468	20240424	110800	84703780840	9740	9730	9750	9730	9987
469	20240424	110700	84606536500	9740	9730	9740	9730	5786
470	20240424	110600	84550211240	9730	9740	9750	9730	11387
471	20240424	110500	84439370620	9730	9730	9740	9720	30767
472	20240424	110400	84139995450	9740	9740	9740	9730	14932
473	20240424	110300	83994584860	9740	9750	9750	9740	13610
474	20240424	110200	83862004960	9740	9760	9770	9740	14443
475	20240424	110100	83721136480	9760	9770	9770	9760	5338
476	20240424	110000	83669030150	9770	9750	9770	9750	9084
477	20240424	105900	83580387590	9760	9740	9760	9740	11840
478	20240424	105800	83464963460	9740	9750	9750	9740	12797
479	20240424	105700	83340275450	9750	9750	9770	9740	22263
480	20240424	105600	83123082070	9760	9750	9770	9750	13841
481	20240424	105500	82988022470	9750	9750	9760	9750	5456
482	20240424	105400	82934801280	9760	9770	9780	9750	7274
483	20240424	105300	82863784210	9780	9730	9780	9730	26030
484	20240424	105200	82609948010	9740	9730	9740	9730	12435
485	20240424	105100	82488948180	9730	9740	9750	9730	19453
486	20240424	105000	82299579730	9740	9740	9750	9730	18245
487	20240424	104900	82121866670	9740	9740	9750	9730	22161
488	20240424	104800	81906030340	9740	9750	9760	9740	37551
489	20240424	104700	81540063190	9760	9760	9770	9750	16347
490	20240424	104600	81380516960	9770	9750	9770	9750	15753
491	20240424	104500	81226792210	9750	9770	9780	9750	17070
492	20240424	104400	81060243190	9770	9770	9780	9760	18976
493	20240424	104300	80874849360	9760	9780	9780	9760	38700
494	20240424	104200	80496646780	9790	9780	9790	9780	12702
495	20240424	104100	80372382610	9790	9770	9790	9770	15790
496	20240424	104000	80217945080	9780	9770	9780	9770	12256
497	20240424	103900	80098163600	9780	9770	9780	9760	14026
498	20240424	103800	79961102310	9770	9760	9770	9750	8941
499	20240424	103700	79873818410	9750	9760	9760	9750	11753
500	20240424	103600	79759166830	9760	9750	9770	9750	17701
501	20240424	103500	79586449240	9750	9750	9770	9750	18934
502	20240424	103400	79401664850	9760	9780	9780	9750	25978
503	20240424	103300	79147983280	9780	9770	9780	9770	12285
504	20240424	103200	79027884620	9770	9770	9780	9760	5792
505	20240424	103100	78971301670	9770	9750	9770	9750	16664
506	20240424	103000	78808633940	9750	9750	9760	9740	19357
507	20240424	102900	78619981670	9750	9750	9760	9740	13360
508	20240424	102800	78489694780	9760	9750	9760	9740	16911
509	20240424	102700	78324757140	9740	9750	9760	9740	10762
510	20240424	102600	78219837700	9750	9750	9760	9740	23176
511	20240424	102500	77993885060	9750	9780	9780	9750	23079
512	20240424	102400	77768537810	9780	9750	9780	9750	17837
513	20240424	102300	77594358750	9750	9720	9760	9720	29508
514	20240424	102200	77306966280	9730	9730	9740	9720	20434
515	20240424	102100	77108107480	9730	9740	9740	9730	19738
516	20240424	102000	76916005060	9740	9720	9750	9720	23143
517	20240424	101900	76690689160	9720	9730	9730	9710	46125
518	20240424	101800	76242322260	9720	9760	9760	9720	170966
519	20240424	101700	74577333810	9760	9770	9770	9750	64038
520	20240424	101600	73952336030	9760	9760	9780	9760	24328
521	20240424	101500	73714715790	9770	9800	9800	9750	116376
522	20240424	101400	72577644380	9790	9790	9800	9790	18125
523	20240424	101300	72400155120	9790	9790	9800	9780	9338
524	20240424	101200	72308736390	9780	9770	9790	9770	26980
525	20240424	101100	72044851390	9770	9780	9790	9770	31096
526	20240424	101000	71740867630	9780	9790	9800	9780	74642
527	20240424	100900	71010440820	9790	9800	9810	9790	36715
528	20240424	100800	70650629820	9810	9810	9820	9800	53917
529	20240424	100700	70121981660	9820	9800	9820	9790	79448
530	20240424	100600	69343601490	9800	9820	9820	9790	164759
531	20240424	100500	67728108520	9810	9820	9830	9810	47409
532	20240424	100400	67262388530	9830	9820	9840	9820	30895
533	20240424	100300	66958805820	9830	9830	9840	9820	33114
534	20240424	100200	66633403730	9820	9840	9840	9810	15798
535	20240424	100100	66478190740	9830	9840	9850	9810	82906
536	20240424	100000	65663112420	9840	9870	9880	9840	35519
537	20240424	095900	65312991670	9860	9880	9890	9850	67742
538	20240424	095800	64643782090	9880	9820	9890	9820	100913
539	20240424	095700	63649454490	9820	9800	9830	9800	56123
540	20240424	095600	63098859600	9810	9820	9850	9800	161335
541	20240424	095500	61514123490	9820	9840	9850	9810	112791
542	20240424	095400	60406302710	9840	9870	9880	9830	85758
543	20240424	095300	59561107200	9870	9890	9890	9870	30506
544	20240424	095200	59259754140	9890	9880	9890	9870	38764
545	20240424	095100	58876766720	9880	9900	9900	9870	72981
546	20240424	095000	58155395180	9900	9910	9920	9870	155687
547	20240424	094900	56615569870	9910	9930	9940	9910	108740
548	20240424	094800	55536287910	9930	9930	9930	9920	109420
549	20240424	094700	54449990020	9930	9910	9930	9890	169800
550	20240424	094600	52766737450	9910	9890	9910	9890	211438
551	20240424	094500	50673603760	9890	9900	9900	9880	135030
552	20240424	094400	49337652400	9890	9890	9900	9880	146506
553	20240424	094300	47888135650	9890	9880	9890	9860	107491
554	20240424	094200	46825634210	9880	9880	9880	9830	156464
555	20240424	094100	45282459540	9880	9880	9880	9870	75647
556	20240424	094000	44535165270	9880	9870	9880	9850	141517
557	20240424	093900	43138794490	9870	9880	9890	9850	162305
558	20240424	093800	41537602320	9880	9850	9890	9850	240278
559	20240424	093700	39165603750	9850	9830	9860	9820	318945
560	20240424	093600	36025350140	9830	9810	9830	9810	88339
561	20240424	093500	35157816940	9810	9780	9810	9770	71135
562	20240424	093400	34461212290	9780	9770	9790	9770	19581
563	20240424	093300	34269765890	9770	9780	9790	9770	14500
564	20240424	093200	34127949090	9780	9790	9800	9780	39020
565	20240424	093100	33746188980	9800	9770	9800	9760	53728
566	20240424	093000	33220697360	9770	9780	9780	9750	25600
567	20240424	092900	32970762100	9770	9760	9780	9750	32421
568	20240424	092800	32654464450	9760	9770	9780	9760	37242
569	20240424	092700	32290545960	9780	9760	9780	9750	22743
570	20240424	092600	32068340810	9750	9730	9760	9720	57255
571	20240424	092500	31510875190	9730	9750	9750	9730	61161
572	20240424	092400	30915244750	9740	9760	9770	9730	138764
573	20240424	092300	29562253110	9760	9780	9780	9760	68212
574	20240424	092200	28895560350	9790	9820	9820	9780	51793
575	20240424	092100	28388120810	9810	9790	9820	9780	73905
576	20240424	092000	27663166260	9810	9830	9840	9790	79628
577	20240424	091900	26881098590	9830	9790	9830	9790	165678
578	20240424	091800	25254388890	9790	9800	9810	9770	50217
579	20240424	091700	24762743670	9780	9840	9850	9780	188273
580	20240424	091600	22912874170	9830	9850	9860	9820	223422
581	20240424	091500	20713322280	9840	9780	9850	9760	242349
582	20240424	091400	18336484880	9770	9800	9800	9750	107107
583	20240424	091300	17289101820	9790	9740	9790	9740	162693
584	20240424	091200	15699628150	9740	9700	9750	9690	137854
585	20240424	091100	14358150420	9700	9660	9700	9660	67868
586	20240424	091000	13700876600	9660	9690	9690	9650	79907
587	20240424	090900	12928439050	9690	9670	9690	9660	33247
588	20240424	090800	12606598950	9670	9640	9670	9630	54550
589	20240424	090700	12080628070	9640	9620	9660	9610	69681
590	20240424	090600	11409406480	9610	9670	9690	9610	130259
591	20240424	090500	10154668990	9670	9660	9690	9630	91395
592	20240424	090400	9272749670	9670	9710	9720	9650	84071
593	20240424	090300	8458367290	9700	9670	9710	9650	82273
594	20240424	090200	7662261280	9670	9740	9740	9630	203073
595	20240424	090100	5693780990	9730	9740	9760	9700	198669
596	20240424	090000	3762512450	9750	9750	9760	9700	385204