KissMeData/045100/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	191900	4821396560	19060	19060	19060	19060	6260
3	20240412	191800	4821396560	19060	19060	19060	19060	0
4	20240412	191700	4821396560	19060	19060	19060	19060	0
5	20240412	191600	4821396560	19060	19060	19060	19060	0
6	20240412	191500	4821396560	19060	19060	19060	19060	0
7	20240412	191400	4821396560	19060	19060	19060	19060	0
8	20240412	191300	4821396560	19060	19060	19060	19060	0
9	20240412	191200	4821396560	19060	19060	19060	19060	0
10	20240412	191100	4821396560	19060	19060	19060	19060	0
11	20240412	191000	4821396560	19060	19060	19060	19060	0
12	20240412	190900	4821396560	19060	19060	19060	19060	0
13	20240412	190800	4821396560	19060	19060	19060	19060	0
14	20240412	190700	4821396560	19060	19060	19060	19060	0
15	20240412	190600	4821396560	19060	19060	19060	19060	0
16	20240412	190500	4821396560	19060	19060	19060	19060	0
17	20240412	190400	4821396560	19060	19060	19060	19060	0
18	20240412	190300	4821396560	19060	19060	19060	19060	0
19	20240412	190200	4821396560	19060	19060	19060	19060	0
20	20240412	190100	4821396560	19060	19060	19060	19060	0
21	20240412	190000	4821396560	19060	19060	19060	19060	0
22	20240412	185900	4821396560	19060	19060	19060	19060	0
23	20240412	185800	4821396560	19060	19060	19060	19060	0
24	20240412	185700	4821396560	19060	19060	19060	19060	0
25	20240412	185600	4821396560	19060	19060	19060	19060	0
26	20240412	185500	4821396560	19060	19060	19060	19060	0
27	20240412	185400	4821396560	19060	19060	19060	19060	0
28	20240412	185300	4821396560	19060	19060	19060	19060	0
29	20240412	185200	4821396560	19060	19060	19060	19060	0
30	20240412	185100	4821396560	19060	19060	19060	19060	0
31	20240412	185000	4821396560	19060	19060	19060	19060	0
32	20240412	184900	4821396560	19060	19060	19060	19060	6260
33	20240412	184800	4821396560	19060	19060	19060	19060	0
34	20240412	184700	4821396560	19060	19060	19060	19060	0
35	20240412	184600	4821396560	19060	19060	19060	19060	0
36	20240412	184500	4821396560	19060	19060	19060	19060	0
37	20240412	184400	4821396560	19060	19060	19060	19060	0
38	20240412	184300	4821396560	19060	19060	19060	19060	0
39	20240412	184200	4821396560	19060	19060	19060	19060	0
40	20240412	184100	4821396560	19060	19060	19060	19060	0
41	20240412	184000	4821396560	19060	19060	19060	19060	0
42	20240412	183900	4821396560	19060	19060	19060	19060	0
43	20240412	183800	4821396560	19060	19060	19060	19060	0
44	20240412	183700	4821396560	19060	19060	19060	19060	0
45	20240412	183600	4821396560	19060	19060	19060	19060	0
46	20240412	183500	4821396560	19060	19060	19060	19060	0
47	20240412	183400	4821396560	19060	19060	19060	19060	0
48	20240412	183300	4821396560	19060	19060	19060	19060	0
49	20240412	183200	4821396560	19060	19060	19060	19060	0
50	20240412	183100	4821396560	19060	19060	19060	19060	0
51	20240412	183000	4821396560	19060	19060	19060	19060	0
52	20240412	182900	4821396560	19060	19060	19060	19060	0
53	20240412	182800	4821396560	19060	19060	19060	19060	0
54	20240412	182700	4821396560	19060	19060	19060	19060	0
55	20240412	182600	4821396560	19060	19060	19060	19060	0
56	20240412	182500	4821396560	19060	19060	19060	19060	0
57	20240412	182400	4821396560	19060	19060	19060	19060	0
58	20240412	182300	4821396560	19060	19060	19060	19060	0
59	20240412	182200	4821396560	19060	19060	19060	19060	0
60	20240412	182100	4821396560	19060	19060	19060	19060	0
61	20240412	182000	4821396560	19060	19060	19060	19060	0
62	20240412	181900	4821396560	19060	19060	19060	19060	6260
63	20240412	181800	4821396560	19060	19060	19060	19060	0
64	20240412	181700	4821396560	19060	19060	19060	19060	0
65	20240412	181600	4821396560	19060	19060	19060	19060	0
66	20240412	181500	4821396560	19060	19060	19060	19060	0
67	20240412	181400	4821396560	19060	19060	19060	19060	0
68	20240412	181300	4821396560	19060	19060	19060	19060	0
69	20240412	181200	4821396560	19060	19060	19060	19060	0
70	20240412	181100	4821396560	19060	19060	19060	19060	0
71	20240412	181000	4821396560	19060	19060	19060	19060	0
72	20240412	180900	4821396560	19060	19060	19060	19060	0
73	20240412	180800	4821396560	19060	19060	19060	19060	0
74	20240412	180700	4821396560	19060	19060	19060	19060	0
75	20240412	180600	4821396560	19060	19060	19060	19060	0
76	20240412	180500	4821396560	19060	19060	19060	19060	0
77	20240412	180400	4821396560	19060	19060	19060	19060	0
78	20240412	180300	4821396560	19060	19060	19060	19060	0
79	20240412	180200	4821396560	19060	19060	19060	19060	0
80	20240412	180100	4821396560	19060	19060	19060	19060	0
81	20240412	180000	4821396560	19060	19060	19060	19060	0
82	20240412	175900	4821396560	19060	19060	19060	19060	0
83	20240412	175800	4821396560	19060	19060	19060	19060	0
84	20240412	175700	4821396560	19060	19060	19060	19060	0
85	20240412	175600	4821396560	19060	19060	19060	19060	0
86	20240412	175500	4821396560	19060	19060	19060	19060	0
87	20240412	175400	4821396560	19060	19060	19060	19060	0
88	20240412	175300	4821396560	19060	19060	19060	19060	0
89	20240412	175200	4821396560	19060	19060	19060	19060	0
90	20240412	175100	4821396560	19060	19060	19060	19060	0
91	20240412	175000	4821396560	19060	19060	19060	19060	0
92	20240412	174900	4821396560	19060	19060	19060	19060	6260
93	20240412	174800	4821396560	19060	19060	19060	19060	0
94	20240412	174700	4821396560	19060	19060	19060	19060	0
95	20240412	174600	4821396560	19060	19060	19060	19060	0
96	20240412	174500	4821396560	19060	19060	19060	19060	0
97	20240412	174400	4821396560	19060	19060	19060	19060	0
98	20240412	174300	4821396560	19060	19060	19060	19060	0
99	20240412	174200	4821396560	19060	19060	19060	19060	0
100	20240412	174100	4821396560	19060	19060	19060	19060	0
101	20240412	174000	4821396560	19060	19060	19060	19060	0
102	20240412	173900	4821396560	19060	19060	19060	19060	0
103	20240412	173800	4821396560	19060	19060	19060	19060	0
104	20240412	173700	4821396560	19060	19060	19060	19060	0
105	20240412	173600	4821396560	19060	19060	19060	19060	0
106	20240412	173500	4821396560	19060	19060	19060	19060	0
107	20240412	173400	4821396560	19060	19060	19060	19060	0
108	20240412	173300	4821396560	19060	19060	19060	19060	0
109	20240412	173200	4821396560	19060	19060	19060	19060	0
110	20240412	173100	4821396560	19060	19060	19060	19060	0
111	20240412	173000	4821396560	19060	19060	19060	19060	0
112	20240412	172900	4821396560	19060	19060	19060	19060	0
113	20240412	172800	4821396560	19060	19060	19060	19060	0
114	20240412	172700	4821396560	19060	19060	19060	19060	0
115	20240412	172600	4821396560	19060	19060	19060	19060	0
116	20240412	172500	4821396560	19060	19060	19060	19060	0
117	20240412	172400	4821396560	19060	19060	19060	19060	0
118	20240412	172300	4821396560	19060	19060	19060	19060	0
119	20240412	172200	4821396560	19060	19060	19060	19060	0
120	20240412	172100	4821396560	19060	19060	19060	19060	0
121	20240412	172000	4821396560	19060	19060	19060	19060	0
122	20240412	171900	4821396560	19060	19060	19060	19060	6260
123	20240412	171800	4821396560	19060	19060	19060	19060	0
124	20240412	171700	4821396560	19060	19060	19060	19060	0
125	20240412	171600	4821396560	19060	19060	19060	19060	0
126	20240412	171500	4821396560	19060	19060	19060	19060	0
127	20240412	171400	4821396560	19060	19060	19060	19060	0
128	20240412	171300	4821396560	19060	19060	19060	19060	0
129	20240412	171200	4821396560	19060	19060	19060	19060	0
130	20240412	171100	4821396560	19060	19060	19060	19060	0
131	20240412	171000	4821396560	19060	19060	19060	19060	0
132	20240412	170900	4821396560	19060	19060	19060	19060	0
133	20240412	170800	4821396560	19060	19060	19060	19060	0
134	20240412	170700	4821396560	19060	19060	19060	19060	0
135	20240412	170600	4821396560	19060	19060	19060	19060	0
136	20240412	170500	4821396560	19060	19060	19060	19060	0
137	20240412	170400	4821396560	19060	19060	19060	19060	0
138	20240412	170300	4821396560	19060	19060	19060	19060	0
139	20240412	170200	4821396560	19060	19060	19060	19060	0
140	20240412	170100	4821396560	19060	19060	19060	19060	0
141	20240412	170000	4821396560	19060	19060	19060	19060	0
142	20240412	165900	4821396560	19060	19060	19060	19060	0
143	20240412	165800	4821396560	19060	19060	19060	19060	0
144	20240412	165700	4821396560	19060	19060	19060	19060	0
145	20240412	165600	4821396560	19060	19060	19060	19060	0
146	20240412	165500	4821396560	19060	19060	19060	19060	0
147	20240412	165400	4821396560	19060	19060	19060	19060	0
148	20240412	165300	4821396560	19060	19060	19060	19060	0
149	20240412	165200	4821396560	19060	19060	19060	19060	0
150	20240412	165100	4821396560	19060	19060	19060	19060	0
151	20240412	165000	4821396560	19060	19060	19060	19060	0
152	20240412	164900	4821396560	19060	19060	19060	19060	6260
153	20240412	164800	4821396560	19060	19060	19060	19060	0
154	20240412	164700	4821396560	19060	19060	19060	19060	0
155	20240412	164600	4821396560	19060	19060	19060	19060	0
156	20240412	164500	4821396560	19060	19060	19060	19060	0
157	20240412	164400	4821396560	19060	19060	19060	19060	0
158	20240412	164300	4821396560	19060	19060	19060	19060	0
159	20240412	164200	4821396560	19060	19060	19060	19060	0
160	20240412	164100	4821396560	19060	19060	19060	19060	0
161	20240412	164000	4821396560	19060	19060	19060	19060	0
162	20240412	163900	4821396560	19060	19060	19060	19060	0
163	20240412	163800	4821396560	19060	19060	19060	19060	0
164	20240412	163700	4821396560	19060	19060	19060	19060	0
165	20240412	163600	4821396560	19060	19060	19060	19060	0
166	20240412	163500	4821396560	19060	19060	19060	19060	0
167	20240412	163400	4821396560	19060	19060	19060	19060	0
168	20240412	163300	4821396560	19060	19060	19060	19060	0
169	20240412	163200	4821396560	19060	19060	19060	19060	0
170	20240412	163100	4821396560	19060	19060	19060	19060	0
171	20240412	163000	4821396560	19060	19060	19060	19060	0
172	20240412	162900	4821396560	19060	19060	19060	19060	0
173	20240412	162800	4821396560	19060	19060	19060	19060	0
174	20240412	162700	4821396560	19060	19060	19060	19060	0
175	20240412	162600	4821396560	19060	19060	19060	19060	0
176	20240412	162500	4821396560	19060	19060	19060	19060	0
177	20240412	162400	4821396560	19060	19060	19060	19060	0
178	20240412	162300	4821396560	19060	19060	19060	19060	0
179	20240412	162200	4821396560	19060	19060	19060	19060	0
180	20240412	162100	4821396560	19060	19060	19060	19060	0
181	20240412	162000	4821396560	19060	19060	19060	19060	0
182	20240412	161900	4821396560	19060	19060	19060	19060	6260
183	20240412	161800	4821396560	19060	19060	19060	19060	0
184	20240412	161700	4821396560	19060	19060	19060	19060	0
185	20240412	161600	4821396560	19060	19060	19060	19060	0
186	20240412	161500	4821396560	19060	19060	19060	19060	0
187	20240412	161400	4821396560	19060	19060	19060	19060	0
188	20240412	161300	4821396560	19060	19060	19060	19060	0
189	20240412	161200	4821396560	19060	19060	19060	19060	0
190	20240412	161100	4821396560	19060	19060	19060	19060	0
191	20240412	161000	4821396560	19060	19060	19060	19060	0
192	20240412	160900	4821396560	19060	19060	19060	19060	0
193	20240412	160800	4821396560	19060	19060	19060	19060	0
194	20240412	160700	4821396560	19060	19060	19060	19060	0
195	20240412	160600	4821396560	19060	19060	19060	19060	0
196	20240412	160500	4821396560	19060	19060	19060	19060	0
197	20240412	160400	4821396560	19060	19060	19060	19060	0
198	20240412	160300	4821396560	19060	19060	19060	19060	0
199	20240412	160200	4821396560	19060	19060	19060	19060	0
200	20240412	160100	4821396560	19060	19060	19060	19060	0
201	20240412	160000	4821396560	19060	19060	19060	19060	0
202	20240412	155900	4821396560	19060	19060	19060	19060	0
203	20240412	155800	4821396560	19060	19060	19060	19060	0
204	20240412	155700	4821396560	19060	19060	19060	19060	0
205	20240412	155600	4821396560	19060	19060	19060	19060	0
206	20240412	155500	4821396560	19060	19060	19060	19060	0
207	20240412	155400	4821396560	19060	19060	19060	19060	0
208	20240412	155300	4821396560	19060	19060	19060	19060	0
209	20240412	155200	4821396560	19060	19060	19060	19060	0
210	20240412	155100	4821396560	19060	19060	19060	19060	0
211	20240412	155000	4821396560	19060	19060	19060	19060	0
212	20240412	154900	4821396560	19060	19060	19060	19060	6260
213	20240412	154800	4821396560	19060	19060	19060	19060	0
214	20240412	154700	4821396560	19060	19060	19060	19060	0
215	20240412	154600	4821396560	19060	19060	19060	19060	0
216	20240412	154500	4821396560	19060	19060	19060	19060	0
217	20240412	154400	4821396560	19060	19060	19060	19060	0
218	20240412	154300	4821396560	19060	19060	19060	19060	0
219	20240412	154200	4821396560	19060	19060	19060	19060	0
220	20240412	154100	4821396560	19060	19060	19060	19060	0
221	20240412	154000	4821396560	19060	19060	19060	19060	0
222	20240412	153900	4821396560	19060	19060	19060	19060	0
223	20240412	153800	4821396560	19060	19060	19060	19060	0
224	20240412	153700	4821396560	19060	19060	19060	19060	0
225	20240412	153600	4821396560	19060	19060	19060	19060	0
226	20240412	153500	4821396560	19060	19060	19060	19060	0
227	20240412	153400	4821396560	19060	19060	19060	19060	0
228	20240412	153300	4821396560	19060	19060	19060	19060	0
229	20240412	153200	4821396560	19060	19060	19060	19060	0
230	20240412	153100	4821396560	19060	19060	19060	19060	0
231	20240412	153000	4821396560	19060	19060	19060	19060	6260
232	20240412	152900	4702080960	19110	19110	19110	19110	0
233	20240412	152800	4702080960	19110	19110	19110	19110	0
234	20240412	152700	4702080960	19110	19110	19110	19110	0
235	20240412	152600	4702080960	19110	19110	19110	19110	0
236	20240412	152500	4702080960	19110	19110	19110	19110	0
237	20240412	152400	4702080960	19110	19110	19110	19110	0
238	20240412	152300	4702080960	19110	19110	19110	19110	0
239	20240412	152200	4702080960	19110	19110	19110	19110	0
240	20240412	152100	4702080960	19110	19110	19110	19110	0
241	20240412	152000	4702080960	19110	19110	19110	19110	0
242	20240412	151900	4702080960	19110	19100	19110	19100	463
243	20240412	151800	4693234220	19100	19100	19110	19100	339
244	20240412	151700	4686757590	19100	19110	19110	19100	269
245	20240412	151600	4681619070	19110	19110	19110	19110	127
246	20240412	151500	4679192100	19080	19080	19080	19080	594
247	20240412	151400	4667858580	19110	19110	19110	19080	665
248	20240412	151300	4655165430	19110	19100	19110	19080	566
249	20240412	151200	4644359130	19110	19110	19120	19100	405
250	20240412	151100	4636621060	19110	19100	19120	19100	210
251	20240412	151000	4632608320	19120	19120	19120	19100	126
252	20240412	150900	4630201040	19120	19060	19120	19060	152
253	20240412	150800	4627300040	19070	19100	19110	19070	151
254	20240412	150700	4624415720	19110	19120	19120	19110	298
255	20240412	150600	4618719350	19130	19120	19130	19120	181
256	20240412	150500	4615257980	19130	19150	19150	19130	164
257	20240412	150400	4612119120	19140	19130	19140	19130	831
258	20240412	150300	4596213900	19130	19110	19130	19110	677
259	20240412	150200	4583263410	19130	19100	19130	19100	228
260	20240412	150100	4578906900	19130	19130	19130	19110	222
261	20240412	150000	4574662080	19130	19100	19130	19100	410
262	20240412	145900	4566829400	19080	19100	19100	19070	183
263	20240412	145800	4563337540	19070	19070	19070	19070	101
264	20240412	145700	4561411470	19070	19100	19100	19070	883
265	20240412	145600	4544563360	19100	19100	19100	19100	67
266	20240412	145500	4543283660	19100	19100	19100	19100	59
267	20240412	145400	4542156760	19100	19090	19100	19090	84
268	20240412	145300	4540552600	19090	19080	19100	19080	971
269	20240412	145200	4522016130	19080	19030	19080	19030	202
270	20240412	145100	4518162070	19020	19050	19080	19020	303
271	20240412	145000	4512389590	19030	19060	19080	19030	301
272	20240412	144900	4506655720	19060	19050	19060	19040	95
273	20240412	144800	4504846380	19050	19050	19050	19050	0
274	20240412	144700	4504846380	19050	19050	19050	19050	79
275	20240412	144600	4503341430	19080	19080	19080	19080	7
276	20240412	144500	4503207870	19050	19050	19050	19050	1
277	20240412	144400	4503188820	19030	19030	19030	19030	0
278	20240412	144300	4503188820	19030	19030	19030	19030	60
279	20240412	144200	4502047020	19030	19040	19040	19030	31
280	20240412	144100	4501456790	19020	19020	19020	19020	0
281	20240412	144000	4501456790	19020	19020	19020	19020	276
282	20240412	143900	4496207270	19010	19030	19040	19010	504
283	20240412	143800	4486618570	19040	19040	19040	19030	180
284	20240412	143700	4483191480	19020	19020	19020	19020	0
285	20240412	143600	4483191480	19020	19100	19100	19020	727
286	20240412	143500	4469349680	19100	19100	19100	19100	0
287	20240412	143400	4469349680	19100	19130	19130	19100	178
288	20240412	143300	4465949850	19100	19100	19100	19090	386
289	20240412	143200	4458577940	19100	19100	19100	19100	7
290	20240412	143100	4458444240	19090	19090	19090	19090	100
291	20240412	143000	4456535240	19090	19080	19090	19080	48
292	20240412	142900	4455619170	19090	19090	19090	19090	11
293	20240412	142800	4455409180	19080	19090	19090	19080	26
294	20240412	142700	4454912860	19090	19090	19090	19090	102
295	20240412	142600	4452965680	19090	19090	19090	19090	24
296	20240412	142500	4452507520	19090	19090	19090	19090	0
297	20240412	142400	4452507520	19090	19080	19090	19080	9
298	20240412	142300	4452335760	19090	19090	19090	19090	0
299	20240412	142200	4452335760	19090	19090	19090	19090	7
300	20240412	142100	4452202130	19080	19090	19090	19080	274
301	20240412	142000	4446974080	19090	19090	19090	19090	49
302	20240412	141900	4446038670	19090	19090	19090	19090	181
303	20240412	141800	4442583380	19090	19090	19090	19090	4
304	20240412	141700	4442507020	19100	19090	19100	19090	500
305	20240412	141600	4432957530	19090	19080	19090	19080	509
306	20240412	141500	4423240730	19060	19040	19060	19040	540
307	20240412	141400	4412958380	19040	19020	19040	19020	115
308	20240412	141300	4410769750	19020	19030	19030	19020	24
309	20240412	141200	4410313230	19010	19010	19010	19010	0
310	20240412	141100	4410313230	19010	19030	19030	19010	388
311	20240412	141000	4402935590	19030	19010	19030	19010	42
312	20240412	140900	4402136450	19000	19040	19040	19000	5
313	20240412	140800	4402041290	19010	19010	19010	19010	484
314	20240412	140700	4392840450	19010	19040	19040	19010	808
315	20240412	140600	4377472860	19040	19040	19040	19040	486
316	20240412	140500	4368219420	19050	19060	19060	19040	461
317	20240412	140400	4359440290	19060	19130	19130	19060	1831
318	20240412	140300	4324465380	19160	19130	19160	19130	6
319	20240412	140200	4324350480	19160	19160	19160	19160	0
320	20240412	140100	4324350480	19160	19160	19160	19160	4
321	20240412	140000	4324273840	19130	19160	19160	19130	182
322	20240412	135900	4320791600	19160	19150	19160	19150	155
323	20240412	135800	4317822800	19140	19140	19140	19140	30
324	20240412	135700	4317248600	19140	19150	19150	19140	332
325	20240412	135600	4310892310	19160	19160	19160	19160	1
326	20240412	135500	4310873150	19160	19150	19160	19150	111
327	20240412	135400	4308747490	19130	19130	19130	19130	0
328	20240412	135300	4308747490	19130	19130	19130	19130	46
329	20240412	135200	4307867510	19130	19190	19190	19130	690
330	20240412	135100	4294657380	19160	19190	19190	19160	299
331	20240412	135000	4288925380	19180	19190	19190	19180	8
332	20240412	134900	4288771870	19190	19190	19190	19190	5
333	20240412	134800	4288675920	19180	19190	19190	19180	110
334	20240412	134700	4286566020	19190	19190	19190	19190	74
335	20240412	134600	4285145960	19200	19190	19200	19190	8
336	20240412	134500	4284992380	19190	19190	19190	19190	190
337	20240412	134400	4281346280	19190	19190	19190	19190	50
338	20240412	134300	4280386780	19200	19200	19200	19200	15
339	20240412	134200	4280098780	19220	19200	19220	19200	169
340	20240412	134100	4276853600	19200	19200	19200	19200	30
341	20240412	134000	4276277600	19200	19200	19200	19200	0
342	20240412	133900	4276277600	19200	19210	19210	19200	72
343	20240412	133800	4274894660	19210	19220	19220	19210	288
344	20240412	133700	4269361530	19230	19230	19230	19230	61
345	20240412	133600	4268188500	19230	19230	19230	19230	155
346	20240412	133500	4265207850	19230	19230	19230	19230	187
347	20240412	133400	4261611840	19230	19230	19230	19230	1
348	20240412	133300	4261592610	19230	19220	19230	19220	401
349	20240412	133200	4253884880	19220	19270	19270	19220	73
350	20240412	133100	4252481620	19270	19270	19270	19270	23
351	20240412	133000	4252038410	19200	19200	19200	19200	1
352	20240412	132900	4252019210	19270	19190	19270	19190	4784
353	20240412	132800	4160209290	19180	19270	19270	19180	5533
354	20240412	132700	4053968190	19270	19280	19280	19270	38
355	20240412	132600	4053235900	19270	19270	19270	19270	114
356	20240412	132500	4051039120	19270	19230	19270	19230	28
357	20240412	132400	4050500120	19230	19260	19260	19230	275
358	20240412	132300	4045206330	19260	19260	19260	19260	14
359	20240412	132200	4044936690	19260	19270	19270	19260	123
360	20240412	132100	4042566850	19270	19270	19270	19270	170
361	20240412	132000	4039290950	19250	19250	19250	19250	54
362	20240412	131900	4038251450	19250	19250	19250	19250	300
363	20240412	131800	4032476450	19250	19240	19250	19240	969
364	20240412	131700	4013823230	19240	19220	19240	19220	124
365	20240412	131600	4011437720	19220	19220	19220	19220	0
366	20240412	131500	4011437720	19220	19230	19230	19220	119
367	20240412	131400	4009149850	19230	19250	19250	19230	50
368	20240412	131300	4008187550	19250	19250	19250	19250	40
369	20240412	131200	4007417550	19250	19250	19250	19250	155
370	20240412	131100	4004433800	19220	19260	19290	19220	725
371	20240412	131000	3990490710	19260	19260	19260	19260	92
372	20240412	130900	3988718790	19260	19260	19260	19260	220
373	20240412	130800	3984481590	19260	19260	19260	19260	110
374	20240412	130700	3982362990	19260	19260	19290	19260	225
375	20240412	130600	3978028380	19260	19260	19260	19260	8
376	20240412	130500	3977874300	19260	19260	19260	19260	0
377	20240412	130400	3977874300	19260	19260	19260	19260	302
378	20240412	130300	3972057780	19230	19260	19260	19230	126
379	20240412	130200	3969631660	19260	19260	19260	19260	210
380	20240412	130100	3965587060	19270	19260	19270	19260	100
381	20240412	130000	3963660460	19260	19250	19260	19250	218
382	20240412	125900	3959461900	19250	19230	19250	19230	85
383	20240412	125800	3957827120	19230	19240	19240	19230	747
384	20240412	125700	3943457120	19240	19230	19240	19230	890
385	20240412	125600	3926342050	19230	19230	19230	19230	103
386	20240412	125500	3924361360	19220	19220	19220	19220	6
387	20240412	125400	3924246040	19220	19220	19220	19220	41
388	20240412	125300	3923458020	19230	19230	19230	19230	47
389	20240412	125200	3922554210	19230	19240	19240	19230	537
390	20240412	125100	3912223740	19250	19250	19250	19250	0
391	20240412	125000	3912223740	19250	19250	19250	19250	0
392	20240412	124900	3912223740	19250	19260	19260	19240	84
393	20240412	124800	3910606720	19260	19260	19260	19250	259
394	20240412	124700	3905618600	19260	19260	19260	19260	200
395	20240412	124600	3901766600	19260	19260	19260	19260	0
396	20240412	124500	3901766600	19260	19260	19260	19260	124
397	20240412	124400	3899378360	19260	19260	19260	19260	0
398	20240412	124300	3899378360	19260	19270	19270	19260	271
399	20240412	124200	3894158500	19270	19270	19270	19270	96
400	20240412	124100	3892308580	19290	19310	19310	19290	361
401	20240412	124000	3885340230	19330	19330	19330	19330	0
402	20240412	123900	3885340230	19330	19330	19330	19330	0
403	20240412	123800	3885340230	19330	19320	19330	19320	11
404	20240412	123700	3885127660	19320	19320	19330	19320	58
405	20240412	123600	3884007090	19320	19320	19320	19320	27
406	20240412	123500	3883485450	19320	19310	19320	19310	48
407	20240412	123400	3882558370	19310	19310	19310	19310	33
408	20240412	123300	3881921140	19320	19310	19320	19310	20
409	20240412	123200	3881534930	19310	19290	19320	19290	66
410	20240412	123100	3880261080	19290	19310	19310	19290	107
411	20240412	123000	3878197010	19290	19290	19290	19290	40
412	20240412	122900	3877425410	19290	19300	19310	19290	433
413	20240412	122800	3869068700	19290	19290	19290	19290	4
414	20240412	122700	3868991540	19290	19300	19310	19290	801
415	20240412	122600	3853529250	19310	19300	19310	19300	42
416	20240412	122500	3852718630	19300	19300	19300	19300	0
417	20240412	122400	3852718630	19300	19310	19310	19300	24
418	20240412	122300	3852255390	19310	19290	19310	19290	2
419	20240412	122200	3852216790	19310	19270	19310	19270	1019
420	20240412	122100	3832550040	19290	19290	19290	19290	0
421	20240412	122000	3832550040	19290	19280	19290	19280	13
422	20240412	121900	3832299380	19280	19280	19280	19270	173
423	20240412	121800	3828965450	19270	19260	19270	19260	436
424	20240412	121700	3820567950	19250	19250	19250	19250	50
425	20240412	121600	3819605450	19240	19240	19240	19240	0
426	20240412	121500	3819605450	19240	19240	19240	19240	268
427	20240412	121400	3814449130	19250	19250	19250	19250	30
428	20240412	121300	3813871630	19250	19250	19250	19250	378
429	20240412	121200	3806595130	19250	19250	19300	19250	32
430	20240412	121100	3805979080	19250	19250	19250	19250	10
431	20240412	121000	3805786580	19240	19240	19240	19240	40
432	20240412	120900	3805016980	19240	19240	19240	19240	0
433	20240412	120800	3805016980	19240	19240	19240	19240	104
434	20240412	120700	3803016020	19240	19240	19240	19240	1
435	20240412	120600	3802996780	19240	19240	19240	19240	246
436	20240412	120500	3798263740	19250	19250	19250	19250	460
437	20240412	120400	3789408740	19250	19250	19250	19250	0
438	20240412	120300	3789408740	19250	19270	19270	19250	134
439	20240412	120200	3786827840	19300	19300	19300	19300	12
440	20240412	120100	3786596240	19260	19260	19260	19260	29
441	20240412	120000	3786037700	19320	19320	19320	19320	1
442	20240412	115900	3786018380	19320	19320	19320	19320	2
443	20240412	115800	3785979740	19270	19280	19280	19270	143
444	20240412	115700	3783223010	19280	19310	19310	19280	2913
445	20240412	115600	3726977970	19310	19310	19310	19310	143
446	20240412	115500	3724216640	19310	19320	19320	19310	1262
447	20240412	115400	3699847330	19310	19310	19320	19310	998
448	20240412	115300	3680570310	19310	19320	19320	19310	30
449	20240412	115200	3679990870	19310	19320	19320	19310	690
450	20240412	115100	3666665670	19320	19320	19320	19320	125
451	20240412	115000	3664250670	19320	19320	19320	19320	42
452	20240412	114900	3663439230	19330	19350	19350	19320	256
453	20240412	114800	3658489530	19350	19360	19360	19350	272
454	20240412	114700	3653225740	19360	19370	19370	19360	496
455	20240412	114600	3643618410	19370	19370	19370	19370	100
456	20240412	114500	3641681410	19370	19370	19370	19370	5
457	20240412	114400	3641584560	19390	19390	19390	19370	216
458	20240412	114300	3637400320	19390	19370	19390	19370	153
459	20240412	114200	3634436670	19390	19390	19390	19390	1
460	20240412	114100	3634417280	19400	19400	19400	19400	0
461	20240412	114000	3634417280	19400	19390	19400	19390	183
462	20240412	113900	3630867280	19390	19390	19390	19390	53
463	20240412	113800	3629839610	19400	19420	19420	19400	1578
464	20240412	113700	3599208560	19420	19410	19430	19410	562
465	20240412	113600	3588294460	19410	19390	19410	19390	1074
466	20240412	113500	3567460470	19380	19360	19380	19360	489
467	20240412	113400	3557986220	19360	19370	19370	19350	226
468	20240412	113300	3553611110	19370	19370	19370	19370	48
469	20240412	113200	3552681350	19380	19370	19380	19370	13
470	20240412	113100	3552429470	19370	19370	19380	19360	378
471	20240412	113000	3545107520	19350	19370	19370	19350	379
472	20240412	112900	3537768630	19350	19370	19370	19350	66
473	20240412	112800	3536491270	19350	19320	19350	19320	774
474	20240412	112700	3521522270	19320	19310	19320	19310	4
475	20240412	112600	3521445000	19280	19280	19280	19280	0
476	20240412	112500	3521445000	19280	19290	19340	19280	543
477	20240412	112400	3510970820	19310	19280	19310	19280	717
478	20240412	112300	3497127920	19280	19280	19280	19280	245
479	20240412	112200	3492404320	19280	19300	19300	19280	576
480	20240412	112100	3481297460	19300	19300	19300	19290	188
481	20240412	112000	3477669390	19300	19300	19300	19300	78
482	20240412	111900	3476163990	19300	19300	19300	19300	11
483	20240412	111800	3475951690	19300	19320	19320	19300	56
484	20240412	111700	3474869790	19310	19320	19320	19310	305
485	20240412	111600	3468979960	19320	19340	19340	19320	256
486	20240412	111500	3464029300	19340	19340	19340	19340	70
487	20240412	111400	3462675500	19340	19350	19350	19340	26
488	20240412	111300	3462172420	19350	19380	19380	19350	362
489	20240412	111200	3455163980	19380	19380	19380	19350	838
490	20240412	111100	3438948420	19350	19370	19390	19340	1286
491	20240412	111000	3414050730	19370	19370	19380	19350	796
492	20240412	110900	3398634690	19360	19350	19360	19350	46
493	20240412	110800	3397744170	19350	19340	19350	19340	216
494	20240412	110700	3393565730	19330	19330	19330	19330	103
495	20240412	110600	3391574740	19330	19310	19330	19310	511
496	20240412	110500	3381701090	19320	19320	19320	19320	0
497	20240412	110400	3381701090	19320	19300	19320	19300	31
498	20240412	110300	3381102770	19300	19320	19320	19300	1656
499	20240412	110200	3349140930	19320	19320	19330	19310	633
500	20240412	110100	3336913520	19320	19250	19320	19250	782
501	20240412	110000	3321828290	19250	19230	19250	19220	108
502	20240412	105900	3319749440	19220	19240	19240	19180	201
503	20240412	105800	3315889510	19240	19260	19280	19240	31
504	20240412	105700	3315292270	19210	19160	19270	19160	7539
505	20240412	105600	3170596310	19160	19160	19160	19160	0
506	20240412	105500	3170596310	19160	19140	19160	19140	304
507	20240412	105400	3164774390	19150	19150	19150	19150	566
508	20240412	105300	3153935490	19160	19170	19170	19160	89
509	20240412	105200	3152229390	19170	19170	19170	19170	7
510	20240412	105100	3152095200	19170	19170	19170	19170	1
511	20240412	105000	3152076030	19170	19130	19180	19130	1541
512	20240412	104900	3122542710	19130	19130	19130	19130	81
513	20240412	104800	3120993180	19130	19130	19130	19130	159
514	20240412	104700	3117951510	19130	19130	19130	19120	310
515	20240412	104600	3112024230	19130	19140	19140	19130	345
516	20240412	104500	3105424370	19140	19150	19150	19140	256
517	20240412	104400	3100523780	19140	19140	19140	19140	292
518	20240412	104300	3094934900	19140	19140	19140	19140	1
519	20240412	104200	3094915760	19140	19140	19140	19140	0
520	20240412	104100	3094915760	19140	19140	19140	19140	10
521	20240412	104000	3094724360	19150	19130	19150	19130	496
522	20240412	103900	3085233960	19130	19130	19130	19130	0
523	20240412	103800	3085233960	19130	19130	19130	19130	56
524	20240412	103700	3084162680	19150	19160	19160	19130	968
525	20240412	103600	3065625490	19160	19160	19160	19160	569
526	20240412	103500	3054723450	19170	19150	19170	19150	217
527	20240412	103400	3050567820	19150	19120	19150	19110	537
528	20240412	103300	3040301070	19120	19120	19120	19120	0
529	20240412	103200	3040301070	19120	19120	19120	19120	0
530	20240412	103100	3040301070	19120	19120	19120	19120	261
531	20240412	103000	3035310750	19120	19120	19120	19120	551
532	20240412	102900	3024775630	19120	19110	19120	19110	74
533	20240412	102800	3023360780	19110	19110	19110	19110	26
534	20240412	102700	3022863920	19110	19110	19110	19110	1
535	20240412	102600	3022844810	19150	19150	19150	19150	982
536	20240412	102500	3004039510	19150	19160	19170	19150	456
537	20240412	102400	2995299460	19150	19150	19150	19150	82
538	20240412	102300	2993729160	19150	19150	19150	19150	237
539	20240412	102200	2989190610	19150	19180	19180	19140	2195
540	20240412	102100	2947131300	19190	19190	19200	19190	224
541	20240412	102000	2942832290	19190	19180	19190	19180	671
542	20240412	101900	2929956130	19180	19180	19180	19180	100
543	20240412	101800	2928038130	19160	19160	19160	19160	264
544	20240412	101700	2922979890	19160	19170	19170	19150	269
545	20240412	101600	2917826070	19140	19150	19170	19140	693
546	20240412	101500	2904556880	19140	19040	19140	19040	880
547	20240412	101400	2887781520	19040	19050	19050	19040	165
548	20240412	101300	2884638900	19050	19040	19060	19040	346
549	20240412	101200	2878049060	19040	19040	19040	19030	63
550	20240412	101100	2876849590	19040	19000	19040	19000	175
551	20240412	101000	2873521580	19000	18990	19000	18980	195
552	20240412	100900	2869818610	19000	19000	19020	19000	724
553	20240412	100800	2856062550	19000	19060	19060	19000	1702
554	20240412	100700	2823693830	19030	19070	19070	19030	5341
555	20240412	100600	2721980670	19060	19070	19070	19060	300
556	20240412	100500	2716261670	19070	19070	19070	19040	414
557	20240412	100400	2708374330	19070	19070	19070	19070	41
558	20240412	100300	2707592460	19070	19040	19070	19020	955
559	20240412	100200	2689415370	19040	19060	19060	19040	389
560	20240412	100100	2682007190	19050	19080	19080	19050	276
561	20240412	100000	2676744310	19080	19100	19120	19070	2010
562	20240412	095900	2638342950	19120	19120	19120	19100	1462
563	20240412	095800	2610399390	19150	19150	19210	19130	1353
564	20240412	095700	2584506010	19160	19160	19160	19160	158
565	20240412	095600	2581478730	19230	19140	19230	19120	331
566	20240412	095500	2575148020	19150	19230	19230	19120	527
567	20240412	095400	2565055900	19220	19270	19270	19190	4678
568	20240412	095300	2475111070	19260	19260	19270	19250	248
569	20240412	095200	2470334480	19250	19260	19260	19230	376
570	20240412	095100	2463103320	19260	19280	19280	19210	2642
571	20240412	095000	2412259030	19290	19310	19310	19280	774
572	20240412	094900	2397327650	19360	19300	19370	19240	1244
573	20240412	094800	2373342260	19310	19390	19390	19310	1150
574	20240412	094700	2351132830	19390	19400	19400	19300	5819
575	20240412	094600	2238296610	19300	19340	19400	19300	399
576	20240412	094500	2230579630	19340	19300	19340	19300	194
577	20240412	094400	2226829030	19300	19360	19440	19250	3105
578	20240412	094300	2166898900	19360	19480	19480	19360	5280
579	20240412	094200	2064399210	19480	19440	19480	19430	2114
580	20240412	094100	2023285810	19430	19440	19440	19430	1134
581	20240412	094000	2001244610	19440	19450	19490	19430	5158
582	20240412	093900	1900823380	19450	19390	19450	19390	5822
583	20240412	093800	1787804360	19380	19380	19400	19380	2030
584	20240412	093700	1748453570	19380	19380	19390	19370	1135
585	20240412	093600	1726454110	19380	19340	19380	19340	1749
586	20240412	093500	1692604370	19330	19330	19340	19320	1666
587	20240412	093400	1660399360	19330	19300	19340	19300	991
588	20240412	093300	1641238490	19340	19170	19340	19170	19070
589	20240412	093200	1274623510	19150	19150	19170	19140	306
590	20240412	093100	1268763230	19150	19160	19170	19150	1334
591	20240412	093000	1243208000	19160	19160	19170	19160	183
592	20240412	092900	1239701470	19160	19150	19160	19150	39
593	20240412	092800	1238954390	19160	19170	19170	19160	394
594	20240412	092700	1231401840	19180	19180	19180	19170	371
595	20240412	092600	1224289160	19180	19170	19180	19170	100
596	20240412	092500	1222371940	19170	19140	19170	19140	131
597	20240412	092400	1219862030	19140	19180	19180	19140	737
598	20240412	092300	1205744660	19180	19150	19180	19130	1769
599	20240412	092200	1171838490	19150	19170	19200	19150	841
600	20240412	092100	1155718270	19200	19200	19210	19170	2088
601	20240412	092000	1115658650	19160	19160	19240	19150	8470
602	20240412	091900	953110400	19160	19090	19160	19040	6635
603	20240412	091800	826601920	19090	19100	19100	19080	574
604	20240412	091700	815640720	19100	19100	19100	19090	279
605	20240412	091600	810312320	19090	19090	19100	19090	500
606	20240412	091500	800765770	19090	19110	19110	19050	277
607	20240412	091400	795480330	19100	19110	19110	19100	26
608	20240412	091300	794983630	19110	19060	19110	19000	439
609	20240412	091200	786603810	19100	19020	19100	19020	535
610	20240412	091100	776398630	19010	19070	19120	19010	1156
611	20240412	091000	754322890	19070	19100	19100	18990	11706
612	20240412	090900	531712150	19100	19070	19100	19070	411
613	20240412	090800	523866020	19090	19090	19100	19060	394
614	20240412	090700	516350250	19090	19160	19160	19020	3057
615	20240412	090600	458122610	19120	19180	19180	19110	293
616	20240412	090500	452520620	19170	19180	19180	19100	2361
617	20240412	090400	407300500	19150	19130	19180	19130	10817
618	20240412	090300	200035510	19120	19030	19140	19030	3618
619	20240412	090200	130960680	19020	19010	19030	18970	1807
620	20240412	090100	96601200	19000	18990	19020	18990	1745
621	20240412	090000	63440130	18970	18960	18990	18930	3346