KissMeData/064550/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	193000	3299137200	27100	27100	27100	27100	3308
3	20240417	192900	3299137200	27100	27100	27100	27100	0
4	20240417	192800	3299137200	27100	27100	27100	27100	0
5	20240417	192700	3299137200	27100	27100	27100	27100	0
6	20240417	192600	3299137200	27100	27100	27100	27100	0
7	20240417	192500	3299137200	27100	27100	27100	27100	0
8	20240417	192400	3299137200	27100	27100	27100	27100	0
9	20240417	192300	3299137200	27100	27100	27100	27100	0
10	20240417	192200	3299137200	27100	27100	27100	27100	0
11	20240417	192100	3299137200	27100	27100	27100	27100	0
12	20240417	192000	3299137200	27100	27100	27100	27100	0
13	20240417	191900	3299137200	27100	27100	27100	27100	0
14	20240417	191800	3299137200	27100	27100	27100	27100	0
15	20240417	191700	3299137200	27100	27100	27100	27100	0
16	20240417	191600	3299137200	27100	27100	27100	27100	0
17	20240417	191500	3299137200	27100	27100	27100	27100	0
18	20240417	191400	3299137200	27100	27100	27100	27100	0
19	20240417	191300	3299137200	27100	27100	27100	27100	0
20	20240417	191200	3299137200	27100	27100	27100	27100	0
21	20240417	191100	3299137200	27100	27100	27100	27100	0
22	20240417	191000	3299137200	27100	27100	27100	27100	0
23	20240417	190900	3299137200	27100	27100	27100	27100	0
24	20240417	190800	3299137200	27100	27100	27100	27100	0
25	20240417	190700	3299137200	27100	27100	27100	27100	0
26	20240417	190600	3299137200	27100	27100	27100	27100	0
27	20240417	190500	3299137200	27100	27100	27100	27100	0
28	20240417	190400	3299137200	27100	27100	27100	27100	0
29	20240417	190300	3299137200	27100	27100	27100	27100	0
30	20240417	190200	3299137200	27100	27100	27100	27100	0
31	20240417	190100	3299137200	27100	27100	27100	27100	0
32	20240417	190000	3299137200	27100	27100	27100	27100	3308
33	20240417	185900	3299137200	27100	27100	27100	27100	0
34	20240417	185800	3299137200	27100	27100	27100	27100	0
35	20240417	185700	3299137200	27100	27100	27100	27100	0
36	20240417	185600	3299137200	27100	27100	27100	27100	0
37	20240417	185500	3299137200	27100	27100	27100	27100	0
38	20240417	185400	3299137200	27100	27100	27100	27100	0
39	20240417	185300	3299137200	27100	27100	27100	27100	0
40	20240417	185200	3299137200	27100	27100	27100	27100	0
41	20240417	185100	3299137200	27100	27100	27100	27100	0
42	20240417	185000	3299137200	27100	27100	27100	27100	0
43	20240417	184900	3299137200	27100	27100	27100	27100	0
44	20240417	184800	3299137200	27100	27100	27100	27100	0
45	20240417	184700	3299137200	27100	27100	27100	27100	0
46	20240417	184600	3299137200	27100	27100	27100	27100	0
47	20240417	184500	3299137200	27100	27100	27100	27100	0
48	20240417	184400	3299137200	27100	27100	27100	27100	0
49	20240417	184300	3299137200	27100	27100	27100	27100	0
50	20240417	184200	3299137200	27100	27100	27100	27100	0
51	20240417	184100	3299137200	27100	27100	27100	27100	0
52	20240417	184000	3299137200	27100	27100	27100	27100	0
53	20240417	183900	3299137200	27100	27100	27100	27100	0
54	20240417	183800	3299137200	27100	27100	27100	27100	0
55	20240417	183700	3299137200	27100	27100	27100	27100	0
56	20240417	183600	3299137200	27100	27100	27100	27100	0
57	20240417	183500	3299137200	27100	27100	27100	27100	0
58	20240417	183400	3299137200	27100	27100	27100	27100	0
59	20240417	183300	3299137200	27100	27100	27100	27100	0
60	20240417	183200	3299137200	27100	27100	27100	27100	0
61	20240417	183100	3299137200	27100	27100	27100	27100	0
62	20240417	183000	3299137200	27100	27100	27100	27100	3308
63	20240417	182900	3299137200	27100	27100	27100	27100	0
64	20240417	182800	3299137200	27100	27100	27100	27100	0
65	20240417	182700	3299137200	27100	27100	27100	27100	0
66	20240417	182600	3299137200	27100	27100	27100	27100	0
67	20240417	182500	3299137200	27100	27100	27100	27100	0
68	20240417	182400	3299137200	27100	27100	27100	27100	0
69	20240417	182300	3299137200	27100	27100	27100	27100	0
70	20240417	182200	3299137200	27100	27100	27100	27100	0
71	20240417	182100	3299137200	27100	27100	27100	27100	0
72	20240417	182000	3299137200	27100	27100	27100	27100	0
73	20240417	181900	3299137200	27100	27100	27100	27100	0
74	20240417	181800	3299137200	27100	27100	27100	27100	0
75	20240417	181700	3299137200	27100	27100	27100	27100	0
76	20240417	181600	3299137200	27100	27100	27100	27100	0
77	20240417	181500	3299137200	27100	27100	27100	27100	0
78	20240417	181400	3299137200	27100	27100	27100	27100	0
79	20240417	181300	3299137200	27100	27100	27100	27100	0
80	20240417	181200	3299137200	27100	27100	27100	27100	0
81	20240417	181100	3299137200	27100	27100	27100	27100	0
82	20240417	181000	3299137200	27100	27100	27100	27100	0
83	20240417	180900	3299137200	27100	27100	27100	27100	0
84	20240417	180800	3299137200	27100	27100	27100	27100	0
85	20240417	180700	3299137200	27100	27100	27100	27100	0
86	20240417	180600	3299137200	27100	27100	27100	27100	0
87	20240417	180500	3299137200	27100	27100	27100	27100	0
88	20240417	180400	3299137200	27100	27100	27100	27100	0
89	20240417	180300	3299137200	27100	27100	27100	27100	0
90	20240417	180200	3299137200	27100	27100	27100	27100	0
91	20240417	180100	3299137200	27100	27100	27100	27100	0
92	20240417	180000	3299137200	27100	27100	27100	27100	3308
93	20240417	175900	3299137200	27100	27100	27100	27100	0
94	20240417	175800	3299137200	27100	27100	27100	27100	0
95	20240417	175700	3299137200	27100	27100	27100	27100	0
96	20240417	175600	3299137200	27100	27100	27100	27100	0
97	20240417	175500	3299137200	27100	27100	27100	27100	0
98	20240417	175400	3299137200	27100	27100	27100	27100	0
99	20240417	175300	3299137200	27100	27100	27100	27100	0
100	20240417	175200	3299137200	27100	27100	27100	27100	0
101	20240417	175100	3299137200	27100	27100	27100	27100	0
102	20240417	175000	3299137200	27100	27100	27100	27100	0
103	20240417	174900	3299137200	27100	27100	27100	27100	0
104	20240417	174800	3299137200	27100	27100	27100	27100	0
105	20240417	174700	3299137200	27100	27100	27100	27100	0
106	20240417	174600	3299137200	27100	27100	27100	27100	0
107	20240417	174500	3299137200	27100	27100	27100	27100	0
108	20240417	174400	3299137200	27100	27100	27100	27100	0
109	20240417	174300	3299137200	27100	27100	27100	27100	0
110	20240417	174200	3299137200	27100	27100	27100	27100	0
111	20240417	174100	3299137200	27100	27100	27100	27100	0
112	20240417	174000	3299137200	27100	27100	27100	27100	0
113	20240417	173900	3299137200	27100	27100	27100	27100	0
114	20240417	173800	3299137200	27100	27100	27100	27100	0
115	20240417	173700	3299137200	27100	27100	27100	27100	0
116	20240417	173600	3299137200	27100	27100	27100	27100	0
117	20240417	173500	3299137200	27100	27100	27100	27100	0
118	20240417	173400	3299137200	27100	27100	27100	27100	0
119	20240417	173300	3299137200	27100	27100	27100	27100	0
120	20240417	173200	3299137200	27100	27100	27100	27100	0
121	20240417	173100	3299137200	27100	27100	27100	27100	0
122	20240417	173000	3299137200	27100	27100	27100	27100	3308
123	20240417	172900	3299137200	27100	27100	27100	27100	0
124	20240417	172800	3299137200	27100	27100	27100	27100	0
125	20240417	172700	3299137200	27100	27100	27100	27100	0
126	20240417	172600	3299137200	27100	27100	27100	27100	0
127	20240417	172500	3299137200	27100	27100	27100	27100	0
128	20240417	172400	3299137200	27100	27100	27100	27100	0
129	20240417	172300	3299137200	27100	27100	27100	27100	0
130	20240417	172200	3299137200	27100	27100	27100	27100	0
131	20240417	172100	3299137200	27100	27100	27100	27100	0
132	20240417	172000	3299137200	27100	27100	27100	27100	0
133	20240417	171900	3299137200	27100	27100	27100	27100	0
134	20240417	171800	3299137200	27100	27100	27100	27100	0
135	20240417	171700	3299137200	27100	27100	27100	27100	0
136	20240417	171600	3299137200	27100	27100	27100	27100	0
137	20240417	171500	3299137200	27100	27100	27100	27100	0
138	20240417	171400	3299137200	27100	27100	27100	27100	0
139	20240417	171300	3299137200	27100	27100	27100	27100	0
140	20240417	171200	3299137200	27100	27100	27100	27100	0
141	20240417	171100	3299137200	27100	27100	27100	27100	0
142	20240417	171000	3299137200	27100	27100	27100	27100	0
143	20240417	170900	3299137200	27100	27100	27100	27100	0
144	20240417	170800	3299137200	27100	27100	27100	27100	0
145	20240417	170700	3299137200	27100	27100	27100	27100	0
146	20240417	170600	3299137200	27100	27100	27100	27100	0
147	20240417	170500	3299137200	27100	27100	27100	27100	0
148	20240417	170400	3299137200	27100	27100	27100	27100	0
149	20240417	170300	3299137200	27100	27100	27100	27100	0
150	20240417	170200	3299137200	27100	27100	27100	27100	0
151	20240417	170100	3299137200	27100	27100	27100	27100	0
152	20240417	170000	3299137200	27100	27100	27100	27100	3308
153	20240417	165900	3299137200	27100	27100	27100	27100	0
154	20240417	165800	3299137200	27100	27100	27100	27100	0
155	20240417	165700	3299137200	27100	27100	27100	27100	0
156	20240417	165600	3299137200	27100	27100	27100	27100	0
157	20240417	165500	3299137200	27100	27100	27100	27100	0
158	20240417	165400	3299137200	27100	27100	27100	27100	0
159	20240417	165300	3299137200	27100	27100	27100	27100	0
160	20240417	165200	3299137200	27100	27100	27100	27100	0
161	20240417	165100	3299137200	27100	27100	27100	27100	0
162	20240417	165000	3299137200	27100	27100	27100	27100	0
163	20240417	164900	3299137200	27100	27100	27100	27100	0
164	20240417	164800	3299137200	27100	27100	27100	27100	0
165	20240417	164700	3299137200	27100	27100	27100	27100	0
166	20240417	164600	3299137200	27100	27100	27100	27100	0
167	20240417	164500	3299137200	27100	27100	27100	27100	0
168	20240417	164400	3299137200	27100	27100	27100	27100	0
169	20240417	164300	3299137200	27100	27100	27100	27100	0
170	20240417	164200	3299137200	27100	27100	27100	27100	0
171	20240417	164100	3299137200	27100	27100	27100	27100	0
172	20240417	164000	3299137200	27100	27100	27100	27100	0
173	20240417	163900	3299137200	27100	27100	27100	27100	0
174	20240417	163800	3299137200	27100	27100	27100	27100	0
175	20240417	163700	3299137200	27100	27100	27100	27100	0
176	20240417	163600	3299137200	27100	27100	27100	27100	0
177	20240417	163500	3299137200	27100	27100	27100	27100	0
178	20240417	163400	3299137200	27100	27100	27100	27100	0
179	20240417	163300	3299137200	27100	27100	27100	27100	0
180	20240417	163200	3299137200	27100	27100	27100	27100	0
181	20240417	163100	3299137200	27100	27100	27100	27100	0
182	20240417	163000	3299137200	27100	27100	27100	27100	3308
183	20240417	162900	3299137200	27100	27100	27100	27100	0
184	20240417	162800	3299137200	27100	27100	27100	27100	0
185	20240417	162700	3299137200	27100	27100	27100	27100	0
186	20240417	162600	3299137200	27100	27100	27100	27100	0
187	20240417	162500	3299137200	27100	27100	27100	27100	0
188	20240417	162400	3299137200	27100	27100	27100	27100	0
189	20240417	162300	3299137200	27100	27100	27100	27100	0
190	20240417	162200	3299137200	27100	27100	27100	27100	0
191	20240417	162100	3299137200	27100	27100	27100	27100	0
192	20240417	162000	3299137200	27100	27100	27100	27100	0
193	20240417	161900	3299137200	27100	27100	27100	27100	0
194	20240417	161800	3299137200	27100	27100	27100	27100	0
195	20240417	161700	3299137200	27100	27100	27100	27100	0
196	20240417	161600	3299137200	27100	27100	27100	27100	0
197	20240417	161500	3299137200	27100	27100	27100	27100	0
198	20240417	161400	3299137200	27100	27100	27100	27100	0
199	20240417	161300	3299137200	27100	27100	27100	27100	0
200	20240417	161200	3299137200	27100	27100	27100	27100	0
201	20240417	161100	3299137200	27100	27100	27100	27100	0
202	20240417	161000	3299137200	27100	27100	27100	27100	0
203	20240417	160900	3299137200	27100	27100	27100	27100	0
204	20240417	160800	3299137200	27100	27100	27100	27100	0
205	20240417	160700	3299137200	27100	27100	27100	27100	0
206	20240417	160600	3299137200	27100	27100	27100	27100	0
207	20240417	160500	3299137200	27100	27100	27100	27100	0
208	20240417	160400	3299137200	27100	27100	27100	27100	0
209	20240417	160300	3299137200	27100	27100	27100	27100	0
210	20240417	160200	3299137200	27100	27100	27100	27100	0
211	20240417	160100	3299137200	27100	27100	27100	27100	0
212	20240417	160000	3299137200	27100	27100	27100	27100	3308
213	20240417	155900	3299137200	27100	27100	27100	27100	0
214	20240417	155800	3299137200	27100	27100	27100	27100	0
215	20240417	155700	3299137200	27100	27100	27100	27100	0
216	20240417	155600	3299137200	27100	27100	27100	27100	0
217	20240417	155500	3299137200	27100	27100	27100	27100	0
218	20240417	155400	3299137200	27100	27100	27100	27100	0
219	20240417	155300	3299137200	27100	27100	27100	27100	0
220	20240417	155200	3299137200	27100	27100	27100	27100	0
221	20240417	155100	3299137200	27100	27100	27100	27100	0
222	20240417	155000	3299137200	27100	27100	27100	27100	0
223	20240417	154900	3299137200	27100	27100	27100	27100	0
224	20240417	154800	3299137200	27100	27100	27100	27100	0
225	20240417	154700	3299137200	27100	27100	27100	27100	0
226	20240417	154600	3299137200	27100	27100	27100	27100	0
227	20240417	154500	3299137200	27100	27100	27100	27100	0
228	20240417	154400	3299137200	27100	27100	27100	27100	0
229	20240417	154300	3299137200	27100	27100	27100	27100	0
230	20240417	154200	3299137200	27100	27100	27100	27100	0
231	20240417	154100	3299137200	27100	27100	27100	27100	0
232	20240417	154000	3299137200	27100	27100	27100	27100	0
233	20240417	153900	3299137200	27100	27100	27100	27100	0
234	20240417	153800	3299137200	27100	27100	27100	27100	0
235	20240417	153700	3299137200	27100	27100	27100	27100	0
236	20240417	153600	3299137200	27100	27100	27100	27100	0
237	20240417	153500	3299137200	27100	27100	27100	27100	0
238	20240417	153400	3299137200	27100	27100	27100	27100	0
239	20240417	153300	3299137200	27100	27100	27100	27100	0
240	20240417	153200	3299137200	27100	27100	27100	27100	0
241	20240417	153100	3299137200	27100	27100	27100	27100	0
242	20240417	153000	3299137200	27100	27100	27100	27100	6616
243	20240417	152900	3209490400	27100	27100	27100	27100	0
244	20240417	152800	3209490400	27100	27100	27100	27100	0
245	20240417	152700	3209490400	27100	27100	27100	27100	0
246	20240417	152600	3209490400	27100	27100	27100	27100	0
247	20240417	152500	3209490400	27100	27100	27100	27100	0
248	20240417	152400	3209490400	27100	27100	27100	27100	0
249	20240417	152300	3209490400	27100	27100	27100	27100	0
250	20240417	152200	3209490400	27100	27100	27100	27100	0
251	20240417	152100	3209490400	27100	27100	27100	27100	0
252	20240417	152000	3209490400	27100	27100	27100	27100	0
253	20240417	151900	3209490400	27100	27000	27100	27000	46
254	20240417	151800	3208246500	27000	27050	27050	27000	563
255	20240417	151700	3193019150	27000	27000	27050	27000	181
256	20240417	151600	3188129000	27000	27000	27050	27000	375
257	20240417	151500	3178003900	27050	27050	27050	27000	857
258	20240417	151400	3154846250	27050	27050	27050	27050	145
259	20240417	151300	3150924000	27100	27050	27100	27050	56
260	20240417	151200	3149409100	27100	27050	27100	27050	302
261	20240417	151100	3141225200	27050	27100	27100	27050	1550
262	20240417	151000	3099243900	27100	27100	27100	27100	70
263	20240417	150900	3097346900	27150	27100	27150	27100	1366
264	20240417	150800	3060328250	27100	27050	27100	27050	465
265	20240417	150700	3047736150	27100	27050	27100	27050	57
266	20240417	150600	3046194250	27100	27100	27100	27050	69
267	20240417	150500	3044327150	27050	27050	27100	27000	735
268	20240417	150400	3024445500	27050	27000	27050	27000	153
269	20240417	150300	3020313000	27050	27050	27050	27000	369
270	20240417	150200	3010331800	27050	27050	27050	27050	127
271	20240417	150100	3006896450	27050	27050	27050	27050	21
272	20240417	150000	3006328400	27050	27050	27100	27050	10
273	20240417	145900	3006057850	27050	27050	27050	27000	610
274	20240417	145800	2989558850	27050	27050	27100	27050	171
275	20240417	145700	2984932800	27100	27050	27100	27050	81
276	20240417	145600	2982740950	27100	27050	27100	27050	643
277	20240417	145500	2965346750	27050	27050	27050	27050	367
278	20240417	145400	2955419400	27050	27050	27050	27050	88
279	20240417	145300	2953039000	27050	27050	27050	27050	203
280	20240417	145200	2947547850	27050	27100	27100	27050	142
281	20240417	145100	2943706700	27100	27100	27100	27100	238
282	20240417	145000	2937256900	27100	27100	27100	27100	720
283	20240417	144900	2917744900	27100	27100	27150	27100	208
284	20240417	144800	2912108050	27100	27150	27150	27100	108
285	20240417	144700	2909181200	27100	27100	27100	27100	176
286	20240417	144600	2904411600	27100	27100	27150	27100	192
287	20240417	144500	2899208350	27100	27100	27150	27100	309
288	20240417	144400	2890834300	27100	27100	27100	27050	281
289	20240417	144300	2883220200	27050	27050	27050	27050	11
290	20240417	144200	2882922650	27100	27050	27100	27050	527
291	20240417	144100	2868641300	27050	27050	27050	27050	206
292	20240417	144000	2863069000	27050	27050	27100	27050	243
293	20240417	143900	2856495700	27050	27050	27050	27050	201
294	20240417	143800	2851058650	27050	27100	27100	27050	100
295	20240417	143700	2848353200	27050	27050	27050	27050	74
296	20240417	143600	2846351500	27100	27050	27100	27050	107
297	20240417	143500	2843452100	27100	27100	27100	27050	16
298	20240417	143400	2843019100	27050	27100	27100	27050	26
299	20240417	143300	2842315150	27050	27000	27050	27000	361
300	20240417	143200	2832550350	27000	27000	27000	27000	15
301	20240417	143100	2832145350	27050	27000	27050	27000	8
302	20240417	143000	2831929250	27050	27050	27050	27000	232
303	20240417	142900	2825663750	27050	27050	27050	27000	48
304	20240417	142800	2824365950	27050	27000	27050	27000	808
305	20240417	142700	2802544950	27050	27050	27050	27000	249
306	20240417	142600	2795813650	27050	27050	27100	27050	189
307	20240417	142500	2790699700	27050	27050	27050	27050	106
308	20240417	142400	2787832400	27050	27050	27050	27050	273
309	20240417	142300	2780447750	27050	27050	27100	27050	316
310	20240417	142200	2771899150	27050	27050	27050	27050	96
311	20240417	142100	2769302350	27050	27050	27100	27050	170
312	20240417	142000	2764701350	27100	27050	27100	27050	179
313	20240417	141900	2759858350	27050	27050	27050	27050	42
314	20240417	141800	2758722250	27050	27050	27100	27050	20
315	20240417	141700	2758181100	27100	27100	27100	27050	608
316	20240417	141600	2741729600	27100	27100	27100	27100	821
317	20240417	141500	2719480500	27150	27150	27200	27100	1222
318	20240417	141400	2686310300	27150	27150	27150	27150	67
319	20240417	141300	2684491250	27150	27200	27200	27150	69
320	20240417	141200	2682617250	27200	27150	27200	27150	291
321	20240417	141100	2674705600	27200	27150	27200	27150	87
322	20240417	141000	2672342900	27150	27150	27200	27150	387
323	20240417	140900	2661835750	27150	27200	27200	27150	141
324	20240417	140800	2658001450	27150	27200	27200	27150	40
325	20240417	140700	2656914000	27200	27150	27200	27150	224
326	20240417	140600	2650826400	27200	27150	27200	27150	63
327	20240417	140500	2649115700	27200	27200	27200	27200	55
328	20240417	140400	2647619700	27200	27200	27200	27200	630
329	20240417	140300	2630483700	27200	27200	27250	27200	95
330	20240417	140200	2627895600	27250	27250	27250	27200	613
331	20240417	140100	2611201950	27250	27250	27250	27250	956
332	20240417	140000	2585150950	27250	27300	27300	27250	65
333	20240417	135900	2583377300	27250	27250	27250	27250	6
334	20240417	135800	2583213800	27250	27250	27300	27250	317
335	20240417	135700	2574566500	27300	27250	27300	27250	63
336	20240417	135600	2572847250	27300	27300	27350	27300	706
337	20240417	135500	2553572700	27300	27300	27350	27300	194
338	20240417	135400	2548267800	27300	27300	27300	27300	5
339	20240417	135300	2548131300	27300	27350	27350	27300	70
340	20240417	135200	2546217350	27300	27300	27350	27300	21
341	20240417	135100	2545643600	27300	27300	27350	27300	97
342	20240417	135000	2542991400	27350	27300	27350	27300	47
343	20240417	134900	2541707750	27300	27300	27300	27300	45
344	20240417	134800	2540479250	27300	27350	27350	27300	222
345	20240417	134700	2534415350	27400	27350	27400	27350	15
346	20240417	134600	2534004600	27350	27350	27400	27350	235
347	20240417	134500	2527575050	27350	27400	27400	27350	216
348	20240417	134400	2521666950	27400	27350	27400	27350	164
349	20240417	134300	2517175750	27350	27400	27400	27350	93
350	20240417	134200	2514630200	27350	27400	27400	27350	129
351	20240417	134100	2511099750	27350	27350	27350	27350	49
352	20240417	134000	2509759600	27350	27350	27400	27350	53
353	20240417	133900	2508309700	27400	27350	27400	27350	303
354	20240417	133800	2500020400	27300	27350	27350	27300	11
355	20240417	133700	2499719850	27300	27300	27350	27300	63
356	20240417	133600	2497997650	27350	27400	27400	27350	11
357	20240417	133500	2497696500	27300	27300	27350	27300	219
358	20240417	133400	2491709500	27300	27350	27350	27300	88
359	20240417	133300	2489305800	27400	27350	27400	27350	52
360	20240417	133200	2487881250	27350	27350	27350	27350	175
361	20240417	133100	2483095000	27350	27350	27350	27350	134
362	20240417	133000	2479430100	27400	27350	27400	27350	103
363	20240417	132900	2476610700	27350	27350	27350	27350	49
364	20240417	132800	2475270550	27350	27350	27350	27300	241
365	20240417	132700	2468679950	27300	27350	27400	27300	677
366	20240417	132600	2450162700	27350	27300	27350	27300	59
367	20240417	132500	2448549650	27300	27300	27300	27300	12
368	20240417	132400	2448222050	27350	27350	27350	27350	75
369	20240417	132300	2446170800	27350	27300	27350	27300	426
370	20240417	132200	2434520200	27300	27300	27300	27300	204
371	20240417	132100	2428951000	27350	27300	27350	27300	252
372	20240417	132000	2422069100	27350	27300	27350	27300	70
373	20240417	131900	2420158050	27300	27350	27350	27300	250
374	20240417	131800	2413330650	27300	27300	27350	27300	68
375	20240417	131700	2411474150	27300	27300	27300	27250	240
376	20240417	131600	2404922500	27300	27300	27300	27300	197
377	20240417	131500	2399544400	27350	27350	27350	27350	52
378	20240417	131400	2398122200	27300	27300	27350	27300	175
379	20240417	131300	2393336500	27300	27350	27350	27300	187
380	20240417	131200	2388229100	27300	27350	27350	27300	2519
381	20240417	131100	2319397200	27350	27350	27350	27350	13
382	20240417	131000	2319041650	27400	27400	27400	27400	47
383	20240417	130900	2317753850	27350	27350	27350	27350	53
384	20240417	130800	2316304300	27350	27400	27400	27350	59
385	20240417	130700	2314688050	27400	27400	27400	27400	295
386	20240417	130600	2306605050	27400	27400	27400	27400	353
387	20240417	130500	2296932850	27400	27400	27400	27400	268
388	20240417	130400	2289589650	27400	27400	27400	27400	536
389	20240417	130300	2274903250	27400	27400	27400	27400	634
390	20240417	130200	2257531650	27400	27400	27400	27400	12
391	20240417	130100	2257202850	27450	27450	27450	27450	49
392	20240417	130000	2255857800	27450	27400	27450	27400	11
393	20240417	125900	2255556350	27450	27450	27450	27450	96
394	20240417	125800	2252921150	27400	27400	27400	27400	312
395	20240417	125700	2244372350	27400	27350	27400	27350	516
396	20240417	125600	2230235050	27350	27400	27400	27350	36
397	20240417	125500	2229249950	27350	27400	27400	27350	81
398	20240417	125400	2227032300	27350	27350	27350	27300	216
399	20240417	125300	2221125050	27350	27350	27350	27300	156
400	20240417	125200	2216858750	27350	27300	27350	27300	257
401	20240417	125100	2209840350	27350	27350	27400	27350	30
402	20240417	125000	2209019700	27350	27350	27400	27350	772
403	20240417	124900	2187902850	27400	27400	27400	27400	51
404	20240417	124800	2186505450	27400	27400	27400	27350	409
405	20240417	124700	2175299450	27400	27400	27400	27400	54
406	20240417	124600	2173819850	27350	27400	27400	27350	133
407	20240417	124500	2170178450	27400	27400	27400	27350	18
408	20240417	124400	2169685600	27350	27350	27350	27350	5
409	20240417	124300	2169548850	27400	27400	27400	27400	46
410	20240417	124200	2168288450	27350	27350	27450	27350	132
411	20240417	124100	2164672400	27400	27350	27400	27350	47
412	20240417	124000	2163384650	27450	27450	27450	27400	1598
413	20240417	123900	2119599150	27400	27450	27450	27400	64
414	20240417	123800	2117843000	27450	27450	27450	27450	32
415	20240417	123700	2116964600	27450	27400	27450	27400	54
416	20240417	123600	2115482450	27400	27450	27450	27400	91
417	20240417	123500	2112984850	27450	27450	27450	27400	171
418	20240417	123400	2108291400	27450	27450	27450	27400	274
419	20240417	123300	2100770400	27450	27500	27500	27450	97
420	20240417	123200	2098103900	27500	27450	27500	27450	184
421	20240417	123100	2093050800	27450	27400	27450	27400	16
422	20240417	123000	2092611950	27450	27400	27450	27400	54
423	20240417	122900	2091129900	27400	27400	27400	27400	30
424	20240417	122800	2090307900	27400	27400	27450	27400	73
425	20240417	122700	2088304950	27400	27450	27450	27400	157
426	20240417	122600	2083995500	27450	27500	27500	27450	50
427	20240417	122500	2082620700	27500	27450	27500	27450	98
428	20240417	122400	2079926700	27450	27450	27450	27400	729
429	20240417	122300	2059919600	27450	27450	27450	27400	123
430	20240417	122200	2056543650	27400	27400	27400	27400	9
431	20240417	122100	2056297050	27450	27400	27450	27400	48
432	20240417	122000	2054979550	27400	27400	27450	27400	17
433	20240417	121900	2054513700	27400	27400	27450	27400	90
434	20240417	121800	2052045400	27400	27400	27450	27400	11
435	20240417	121700	2051743900	27450	27400	27450	27400	18
436	20240417	121600	2051250050	27450	27400	27450	27400	219
437	20240417	121500	2045245950	27400	27400	27400	27400	250
438	20240417	121400	2038395950	27450	27400	27450	27400	452
439	20240417	121300	2026008850	27400	27450	27450	27400	72
440	20240417	121200	2024033700	27400	27450	27450	27400	60
441	20240417	121100	2022387200	27450	27400	27450	27400	67
442	20240417	121000	2020550950	27400	27400	27450	27400	57
443	20240417	120900	2018986800	27400	27400	27400	27400	2
444	20240417	120800	2018932000	27450	27400	27450	27400	123
445	20240417	120700	2015555800	27350	27400	27400	27350	437
446	20240417	120600	2003602400	27400	27400	27400	27400	6
447	20240417	120500	2003438000	27400	27350	27400	27350	60
448	20240417	120400	2001794350	27400	27450	27450	27400	32
449	20240417	120300	2000916000	27450	27400	27450	27400	308
450	20240417	120200	1992472050	27400	27400	27400	27400	12
451	20240417	120100	1992143250	27450	27450	27450	27450	99
452	20240417	120000	1989425700	27450	27450	27450	27450	79
453	20240417	115900	1987257150	27450	27450	27450	27400	186
454	20240417	115800	1982156850	27450	27400	27450	27400	71
455	20240417	115700	1980208550	27400	27400	27400	27400	4
456	20240417	115600	1980098950	27450	27400	27450	27350	213
457	20240417	115500	1974260800	27400	27400	27400	27400	26
458	20240417	115400	1973548400	27400	27400	27400	27350	335
459	20240417	115300	1964379850	27400	27400	27400	27400	22
460	20240417	115200	1963777050	27450	27400	27450	27400	215
461	20240417	115100	1957883450	27400	27450	27450	27400	111
462	20240417	115000	1954839500	27450	27450	27500	27450	23
463	20240417	114900	1954207750	27500	27500	27500	27350	323
464	20240417	114800	1945357350	27500	27500	27500	27450	114
465	20240417	114700	1942224300	27500	27550	27550	27500	236
466	20240417	114600	1935724700	27550	27550	27550	27500	503
467	20240417	114500	1921870900	27550	27550	27550	27500	720
468	20240417	114400	1902035200	27550	27500	27550	27500	1288
469	20240417	114300	1866551350	27550	27450	27550	27450	1782
470	20240417	114200	1817553750	27500	27450	27500	27450	18
471	20240417	114100	1817059300	27450	27450	27450	27400	1073
472	20240417	114000	1787610800	27450	27450	27450	27400	174
473	20240417	113900	1782837100	27400	27400	27400	27350	1055
474	20240417	113800	1753931350	27350	27300	27400	27300	2653
475	20240417	113700	1681371950	27300	27250	27300	27250	87
476	20240417	113600	1678997000	27300	27250	27300	27250	182
477	20240417	113500	1674029750	27250	27250	27250	27250	132
478	20240417	113400	1670432750	27250	27250	27300	27250	53
479	20240417	113300	1668986200	27300	27250	27300	27250	412
480	20240417	113200	1657738950	27250	27300	27300	27250	53
481	20240417	113100	1656292250	27250	27250	27250	27250	70
482	20240417	113000	1654384750	27200	27200	27300	27200	326
483	20240417	112900	1645501550	27250	27250	27250	27250	13
484	20240417	112800	1645147300	27250	27250	27250	27200	5
485	20240417	112700	1645011200	27250	27200	27250	27150	151
486	20240417	112600	1640902000	27200	27200	27200	27150	347
487	20240417	112500	1631463800	27200	27200	27200	27150	71
488	20240417	112400	1629532800	27200	27200	27200	27150	145
489	20240417	112300	1625589150	27200	27200	27200	27200	381
490	20240417	112200	1615225950	27200	27200	27200	27200	0
491	20240417	112100	1615225950	27200	27250	27250	27200	252
492	20240417	112000	1608359250	27200	27200	27250	27200	26
493	20240417	111900	1607651950	27200	27200	27200	27200	80
494	20240417	111800	1605475950	27200	27200	27200	27150	1157
495	20240417	111700	1574005900	27250	27250	27250	27250	10
496	20240417	111600	1573733400	27250	27200	27250	27200	78
497	20240417	111500	1571608150	27200	27250	27250	27200	25
498	20240417	111400	1570927200	27250	27300	27300	27250	78
499	20240417	111300	1568799400	27250	27250	27250	27250	15
500	20240417	111200	1568390650	27250	27250	27250	27250	288
501	20240417	111100	1560542650	27200	27250	27250	27200	12
502	20240417	111000	1560216000	27250	27200	27250	27200	58
503	20240417	110900	1558635800	27250	27250	27250	27250	528
504	20240417	110800	1544247800	27250	27250	27250	27250	12
505	20240417	110700	1543920800	27250	27150	27250	27150	56
506	20240417	110600	1542395750	27200	27200	27200	27200	256
507	20240417	110500	1535432550	27200	27200	27250	27200	59
508	20240417	110400	1533825200	27150	27200	27200	27150	209
509	20240417	110300	1528140850	27200	27200	27200	27200	200
510	20240417	110200	1522700850	27200	27200	27200	27200	156
511	20240417	110100	1518457650	27200	27250	27250	27200	59
512	20240417	110000	1516851950	27250	27250	27250	27250	104
513	20240417	105900	1514017950	27300	27300	27300	27300	0
514	20240417	105800	1514017950	27300	27250	27300	27250	265
515	20240417	105700	1506794400	27250	27250	27250	27250	821
516	20240417	105600	1484422150	27300	27300	27300	27250	375
517	20240417	105500	1474185600	27300	27250	27300	27250	163
518	20240417	105400	1469741950	27250	27300	27300	27250	61
519	20240417	105300	1468077400	27300	27250	27300	27250	136
520	20240417	105200	1464365000	27250	27300	27300	27250	72
521	20240417	105100	1462400700	27300	27250	27300	27250	94
522	20240417	105000	1459837750	27250	27250	27250	27250	365
523	20240417	104900	1449891500	27250	27200	27250	27200	153
524	20240417	104800	1445727600	27200	27200	27250	27200	67
525	20240417	104700	1443905150	27200	27150	27200	27150	225
526	20240417	104600	1437789300	27150	27150	27150	27150	8
527	20240417	104500	1437572100	27150	27150	27150	27150	14
528	20240417	104400	1437192000	27150	27150	27150	27150	135
529	20240417	104300	1433526750	27150	27150	27150	27150	25
530	20240417	104200	1432848000	27150	27150	27150	27150	19
531	20240417	104100	1432332150	27150	27200	27200	27150	11
532	20240417	104000	1432033400	27200	27150	27200	27150	66
533	20240417	103900	1430239100	27150	27150	27150	27150	86
534	20240417	103800	1427904200	27200	27150	27200	27150	53
535	20240417	103700	1426462950	27150	27150	27150	27150	0
536	20240417	103600	1426462950	27150	27100	27150	27100	274
537	20240417	103500	1419036650	27100	27200	27200	27100	920
538	20240417	103400	1394033550	27200	27250	27250	27200	53
539	20240417	103300	1392589600	27200	27200	27200	27200	78
540	20240417	103200	1390468000	27200	27200	27200	27200	10
541	20240417	103100	1390196000	27250	27200	27250	27200	251
542	20240417	103000	1383366400	27250	27200	27250	27200	5
543	20240417	102900	1383230300	27200	27200	27250	27200	542
544	20240417	102800	1368485400	27200	27250	27250	27200	111
545	20240417	102700	1365466150	27200	27200	27250	27200	61
546	20240417	102600	1363804450	27250	27200	27250	27200	112
547	20240417	102500	1360757500	27200	27200	27250	27200	53
548	20240417	102400	1359313600	27150	27200	27200	27150	17
549	20240417	102300	1358851300	27200	27200	27200	27200	28
550	20240417	102200	1358089700	27200	27150	27250	27150	965
551	20240417	102100	1331842700	27150	27100	27150	27100	116
552	20240417	102000	1328693450	27050	27100	27150	27050	1377
553	20240417	101900	1291342300	27100	27100	27100	27100	227
554	20240417	101800	1285190600	27100	27100	27100	27050	251
555	20240417	101700	1278393800	27050	27100	27100	27050	26
556	20240417	101600	1277689500	27100	27100	27150	27100	697
557	20240417	101500	1258798500	27100	27050	27150	27050	290
558	20240417	101400	1250941750	27050	27050	27050	27050	132
559	20240417	101300	1247371150	27050	27100	27100	27050	245
560	20240417	101200	1240743200	27100	27050	27100	27050	31
561	20240417	101100	1239903400	27100	27050	27100	27050	103
562	20240417	101000	1237114850	27100	27050	27100	27000	1033
563	20240417	100900	1209205750	27050	27100	27150	27050	463
564	20240417	100800	1196656550	27150	27150	27150	27100	1792
565	20240417	100700	1148022200	27250	27200	27250	27200	820
566	20240417	100600	1125710550	27200	27250	27300	27200	2067
567	20240417	100500	1069402350	27300	27300	27300	27250	215
568	20240417	100400	1063535950	27300	27350	27350	27300	50
569	20240417	100300	1062170150	27350	27350	27400	27350	102
570	20240417	100200	1059378750	27350	27250	27350	27250	105
571	20240417	100100	1056510150	27300	27300	27300	27300	32
572	20240417	100000	1055636550	27300	27250	27350	27250	140
573	20240417	095900	1051818650	27250	27300	27300	27250	6
574	20240417	095800	1051655000	27300	27250	27300	27250	112
575	20240417	095700	1048600600	27250	27200	27250	27200	142
576	20240417	095600	1044737750	27250	27300	27300	27250	215
577	20240417	095500	1038876700	27300	27350	27400	27300	76
578	20240417	095400	1036800850	27350	27350	27400	27350	1297
579	20240417	095300	1001312100	27350	27300	27350	27300	85
580	20240417	095200	998989300	27300	27200	27300	27200	1237
581	20240417	095100	965266350	27200	27200	27250	27200	120
582	20240417	095000	962000100	27200	27250	27250	27200	391
583	20240417	094900	951354550	27250	27250	27250	27250	1022
584	20240417	094800	923505050	27250	27250	27250	27150	534
585	20240417	094700	908975400	27300	27300	27350	27250	2482
586	20240417	094600	841272950	27300	27300	27300	27300	95
587	20240417	094500	838679450	27350	27350	27350	27350	75
588	20240417	094400	836628200	27400	27350	27400	27300	84
589	20240417	094300	834328250	27350	27350	27400	27350	74
590	20240417	094200	832304300	27350	27350	27350	27300	498
591	20240417	094100	818685500	27350	27350	27350	27300	396
592	20240417	094000	807872200	27350	27300	27400	27300	318
593	20240417	093900	799175550	27300	27400	27400	27300	418
594	20240417	093800	787737350	27400	27500	27550	27400	2202
595	20240417	093700	727211500	27500	27350	27500	27350	2935
596	20240417	093600	646638050	27350	27250	27400	27250	1932
597	20240417	093500	593862900	27250	27200	27300	27200	999
598	20240417	093400	566639550	27250	27150	27250	27150	641
599	20240417	093300	549207350	27100	27200	27200	27100	296
600	20240417	093200	541169850	27200	27150	27200	27150	1030
601	20240417	093100	513170750	27150	27150	27200	27150	669
602	20240417	093000	495005400	27150	27150	27150	27100	1159
603	20240417	092900	463542200	27150	27150	27200	27150	1008
604	20240417	092800	436145050	27150	27100	27150	27100	1038
605	20240417	092700	407969800	27100	27050	27150	27050	453
606	20240417	092600	395692750	27100	27000	27100	27000	333
607	20240417	092500	386689600	27000	26950	27050	26900	808
608	20240417	092400	364878050	26950	26800	26950	26800	632
609	20240417	092300	347896450	26800	26900	26900	26800	338
610	20240417	092200	338818850	26900	26900	26900	26850	16
611	20240417	092100	338388700	26900	26900	26900	26850	593
612	20240417	092000	322458450	26900	26900	26900	26900	80
613	20240417	091900	320306450	26900	26900	26900	26850	337
614	20240417	091800	311249750	26900	26900	26900	26850	233
615	20240417	091700	304982550	26900	26950	27000	26900	45
616	20240417	091600	303771450	26950	26900	26950	26900	494
617	20240417	091500	290480150	26900	26850	26900	26850	20
618	20240417	091400	289942750	26900	26900	26950	26850	1173
619	20240417	091300	258383450	26900	26850	26900	26850	303
620	20240417	091200	250247650	26850	26800	26850	26800	133
621	20240417	091100	246681700	26850	26800	26850	26800	28
622	20240417	091000	245931250	26850	26800	26850	26800	186
623	20240417	090900	240946350	26800	26800	26850	26750	880
624	20240417	090800	217357250	26800	26750	26800	26750	251
625	20240417	090700	210635500	26750	26800	26800	26750	218
626	20240417	090600	204794450	26750	26800	26850	26750	1041
627	20240417	090500	176896650	26800	26850	26850	26750	748
628	20240417	090400	156843600	26850	26850	26950	26850	1053
629	20240417	090300	128530850	26900	26750	26900	26750	1550
630	20240417	090200	86960100	26750	26800	26800	26750	374
631	20240417	090100	76948300	26800	26850	26850	26750	400
632	20240417	090000	66229600	26800	26600	26850	26600	2436