KissMeData/085660/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	194300	4093343870	17730	17730	17730	17730	2500
3	20240412	194200	4093343870	17730	17730	17730	17730	0
4	20240412	194100	4093343870	17730	17730	17730	17730	0
5	20240412	194000	4093343870	17730	17730	17730	17730	0
6	20240412	193900	4093343870	17730	17730	17730	17730	0
7	20240412	193800	4093343870	17730	17730	17730	17730	0
8	20240412	193700	4093343870	17730	17730	17730	17730	0
9	20240412	193600	4093343870	17730	17730	17730	17730	0
10	20240412	193500	4093343870	17730	17730	17730	17730	0
11	20240412	193400	4093343870	17730	17730	17730	17730	0
12	20240412	193300	4093343870	17730	17730	17730	17730	0
13	20240412	193200	4093343870	17730	17730	17730	17730	0
14	20240412	193100	4093343870	17730	17730	17730	17730	0
15	20240412	193000	4093343870	17730	17730	17730	17730	0
16	20240412	192900	4093343870	17730	17730	17730	17730	0
17	20240412	192800	4093343870	17730	17730	17730	17730	0
18	20240412	192700	4093343870	17730	17730	17730	17730	0
19	20240412	192600	4093343870	17730	17730	17730	17730	0
20	20240412	192500	4093343870	17730	17730	17730	17730	0
21	20240412	192400	4093343870	17730	17730	17730	17730	0
22	20240412	192300	4093343870	17730	17730	17730	17730	0
23	20240412	192200	4093343870	17730	17730	17730	17730	0
24	20240412	192100	4093343870	17730	17730	17730	17730	0
25	20240412	192000	4093343870	17730	17730	17730	17730	0
26	20240412	191900	4093343870	17730	17730	17730	17730	0
27	20240412	191800	4093343870	17730	17730	17730	17730	0
28	20240412	191700	4093343870	17730	17730	17730	17730	0
29	20240412	191600	4093343870	17730	17730	17730	17730	0
30	20240412	191500	4093343870	17730	17730	17730	17730	0
31	20240412	191400	4093343870	17730	17730	17730	17730	0
32	20240412	191300	4093343870	17730	17730	17730	17730	2500
33	20240412	191200	4093343870	17730	17730	17730	17730	0
34	20240412	191100	4093343870	17730	17730	17730	17730	0
35	20240412	191000	4093343870	17730	17730	17730	17730	0
36	20240412	190900	4093343870	17730	17730	17730	17730	0
37	20240412	190800	4093343870	17730	17730	17730	17730	0
38	20240412	190700	4093343870	17730	17730	17730	17730	0
39	20240412	190600	4093343870	17730	17730	17730	17730	0
40	20240412	190500	4093343870	17730	17730	17730	17730	0
41	20240412	190400	4093343870	17730	17730	17730	17730	0
42	20240412	190300	4093343870	17730	17730	17730	17730	0
43	20240412	190200	4093343870	17730	17730	17730	17730	0
44	20240412	190100	4093343870	17730	17730	17730	17730	0
45	20240412	190000	4093343870	17730	17730	17730	17730	0
46	20240412	185900	4093343870	17730	17730	17730	17730	0
47	20240412	185800	4093343870	17730	17730	17730	17730	0
48	20240412	185700	4093343870	17730	17730	17730	17730	0
49	20240412	185600	4093343870	17730	17730	17730	17730	0
50	20240412	185500	4093343870	17730	17730	17730	17730	0
51	20240412	185400	4093343870	17730	17730	17730	17730	0
52	20240412	185300	4093343870	17730	17730	17730	17730	0
53	20240412	185200	4093343870	17730	17730	17730	17730	0
54	20240412	185100	4093343870	17730	17730	17730	17730	0
55	20240412	185000	4093343870	17730	17730	17730	17730	0
56	20240412	184900	4093343870	17730	17730	17730	17730	0
57	20240412	184800	4093343870	17730	17730	17730	17730	0
58	20240412	184700	4093343870	17730	17730	17730	17730	0
59	20240412	184600	4093343870	17730	17730	17730	17730	0
60	20240412	184500	4093343870	17730	17730	17730	17730	0
61	20240412	184400	4093343870	17730	17730	17730	17730	0
62	20240412	184300	4093343870	17730	17730	17730	17730	2500
63	20240412	184200	4093343870	17730	17730	17730	17730	0
64	20240412	184100	4093343870	17730	17730	17730	17730	0
65	20240412	184000	4093343870	17730	17730	17730	17730	0
66	20240412	183900	4093343870	17730	17730	17730	17730	0
67	20240412	183800	4093343870	17730	17730	17730	17730	0
68	20240412	183700	4093343870	17730	17730	17730	17730	0
69	20240412	183600	4093343870	17730	17730	17730	17730	0
70	20240412	183500	4093343870	17730	17730	17730	17730	0
71	20240412	183400	4093343870	17730	17730	17730	17730	0
72	20240412	183300	4093343870	17730	17730	17730	17730	0
73	20240412	183200	4093343870	17730	17730	17730	17730	0
74	20240412	183100	4093343870	17730	17730	17730	17730	0
75	20240412	183000	4093343870	17730	17730	17730	17730	0
76	20240412	182900	4093343870	17730	17730	17730	17730	0
77	20240412	182800	4093343870	17730	17730	17730	17730	0
78	20240412	182700	4093343870	17730	17730	17730	17730	0
79	20240412	182600	4093343870	17730	17730	17730	17730	0
80	20240412	182500	4093343870	17730	17730	17730	17730	0
81	20240412	182400	4093343870	17730	17730	17730	17730	0
82	20240412	182300	4093343870	17730	17730	17730	17730	0
83	20240412	182200	4093343870	17730	17730	17730	17730	0
84	20240412	182100	4093343870	17730	17730	17730	17730	0
85	20240412	182000	4093343870	17730	17730	17730	17730	0
86	20240412	181900	4093343870	17730	17730	17730	17730	0
87	20240412	181800	4093343870	17730	17730	17730	17730	0
88	20240412	181700	4093343870	17730	17730	17730	17730	0
89	20240412	181600	4093343870	17730	17730	17730	17730	0
90	20240412	181500	4093343870	17730	17730	17730	17730	0
91	20240412	181400	4093343870	17730	17730	17730	17730	0
92	20240412	181300	4093343870	17730	17730	17730	17730	2500
93	20240412	181200	4093343870	17730	17730	17730	17730	0
94	20240412	181100	4093343870	17730	17730	17730	17730	0
95	20240412	181000	4093343870	17730	17730	17730	17730	0
96	20240412	180900	4093343870	17730	17730	17730	17730	0
97	20240412	180800	4093343870	17730	17730	17730	17730	0
98	20240412	180700	4093343870	17730	17730	17730	17730	0
99	20240412	180600	4093343870	17730	17730	17730	17730	0
100	20240412	180500	4093343870	17730	17730	17730	17730	0
101	20240412	180400	4093343870	17730	17730	17730	17730	0
102	20240412	180300	4093343870	17730	17730	17730	17730	0
103	20240412	180200	4093343870	17730	17730	17730	17730	0
104	20240412	180100	4093343870	17730	17730	17730	17730	0
105	20240412	180000	4093343870	17730	17730	17730	17730	0
106	20240412	175900	4093343870	17730	17730	17730	17730	0
107	20240412	175800	4093343870	17730	17730	17730	17730	0
108	20240412	175700	4093343870	17730	17730	17730	17730	0
109	20240412	175600	4093343870	17730	17730	17730	17730	0
110	20240412	175500	4093343870	17730	17730	17730	17730	0
111	20240412	175400	4093343870	17730	17730	17730	17730	0
112	20240412	175300	4093343870	17730	17730	17730	17730	0
113	20240412	175200	4093343870	17730	17730	17730	17730	0
114	20240412	175100	4093343870	17730	17730	17730	17730	0
115	20240412	175000	4093343870	17730	17730	17730	17730	0
116	20240412	174900	4093343870	17730	17730	17730	17730	0
117	20240412	174800	4093343870	17730	17730	17730	17730	0
118	20240412	174700	4093343870	17730	17730	17730	17730	0
119	20240412	174600	4093343870	17730	17730	17730	17730	0
120	20240412	174500	4093343870	17730	17730	17730	17730	0
121	20240412	174400	4093343870	17730	17730	17730	17730	0
122	20240412	174300	4093343870	17730	17730	17730	17730	2500
123	20240412	174200	4093343870	17730	17730	17730	17730	0
124	20240412	174100	4093343870	17730	17730	17730	17730	0
125	20240412	174000	4093343870	17730	17730	17730	17730	0
126	20240412	173900	4093343870	17730	17730	17730	17730	0
127	20240412	173800	4093343870	17730	17730	17730	17730	0
128	20240412	173700	4093343870	17730	17730	17730	17730	0
129	20240412	173600	4093343870	17730	17730	17730	17730	0
130	20240412	173500	4093343870	17730	17730	17730	17730	0
131	20240412	173400	4093343870	17730	17730	17730	17730	0
132	20240412	173300	4093343870	17730	17730	17730	17730	0
133	20240412	173200	4093343870	17730	17730	17730	17730	0
134	20240412	173100	4093343870	17730	17730	17730	17730	0
135	20240412	173000	4093343870	17730	17730	17730	17730	0
136	20240412	172900	4093343870	17730	17730	17730	17730	0
137	20240412	172800	4093343870	17730	17730	17730	17730	0
138	20240412	172700	4093343870	17730	17730	17730	17730	0
139	20240412	172600	4093343870	17730	17730	17730	17730	0
140	20240412	172500	4093343870	17730	17730	17730	17730	0
141	20240412	172400	4093343870	17730	17730	17730	17730	0
142	20240412	172300	4093343870	17730	17730	17730	17730	0
143	20240412	172200	4093343870	17730	17730	17730	17730	0
144	20240412	172100	4093343870	17730	17730	17730	17730	0
145	20240412	172000	4093343870	17730	17730	17730	17730	0
146	20240412	171900	4093343870	17730	17730	17730	17730	0
147	20240412	171800	4093343870	17730	17730	17730	17730	0
148	20240412	171700	4093343870	17730	17730	17730	17730	0
149	20240412	171600	4093343870	17730	17730	17730	17730	0
150	20240412	171500	4093343870	17730	17730	17730	17730	0
151	20240412	171400	4093343870	17730	17730	17730	17730	0
152	20240412	171300	4093343870	17730	17730	17730	17730	2500
153	20240412	171200	4093343870	17730	17730	17730	17730	0
154	20240412	171100	4093343870	17730	17730	17730	17730	0
155	20240412	171000	4093343870	17730	17730	17730	17730	0
156	20240412	170900	4093343870	17730	17730	17730	17730	0
157	20240412	170800	4093343870	17730	17730	17730	17730	0
158	20240412	170700	4093343870	17730	17730	17730	17730	0
159	20240412	170600	4093343870	17730	17730	17730	17730	0
160	20240412	170500	4093343870	17730	17730	17730	17730	0
161	20240412	170400	4093343870	17730	17730	17730	17730	0
162	20240412	170300	4093343870	17730	17730	17730	17730	0
163	20240412	170200	4093343870	17730	17730	17730	17730	0
164	20240412	170100	4093343870	17730	17730	17730	17730	0
165	20240412	170000	4093343870	17730	17730	17730	17730	0
166	20240412	165900	4093343870	17730	17730	17730	17730	0
167	20240412	165800	4093343870	17730	17730	17730	17730	0
168	20240412	165700	4093343870	17730	17730	17730	17730	0
169	20240412	165600	4093343870	17730	17730	17730	17730	0
170	20240412	165500	4093343870	17730	17730	17730	17730	0
171	20240412	165400	4093343870	17730	17730	17730	17730	0
172	20240412	165300	4093343870	17730	17730	17730	17730	0
173	20240412	165200	4093343870	17730	17730	17730	17730	0
174	20240412	165100	4093343870	17730	17730	17730	17730	0
175	20240412	165000	4093343870	17730	17730	17730	17730	0
176	20240412	164900	4093343870	17730	17730	17730	17730	0
177	20240412	164800	4093343870	17730	17730	17730	17730	0
178	20240412	164700	4093343870	17730	17730	17730	17730	0
179	20240412	164600	4093343870	17730	17730	17730	17730	0
180	20240412	164500	4093343870	17730	17730	17730	17730	0
181	20240412	164400	4093343870	17730	17730	17730	17730	0
182	20240412	164300	4093343870	17730	17730	17730	17730	2500
183	20240412	164200	4093343870	17730	17730	17730	17730	0
184	20240412	164100	4093343870	17730	17730	17730	17730	0
185	20240412	164000	4093343870	17730	17730	17730	17730	0
186	20240412	163900	4093343870	17730	17730	17730	17730	0
187	20240412	163800	4093343870	17730	17730	17730	17730	0
188	20240412	163700	4093343870	17730	17730	17730	17730	0
189	20240412	163600	4093343870	17730	17730	17730	17730	0
190	20240412	163500	4093343870	17730	17730	17730	17730	0
191	20240412	163400	4093343870	17730	17730	17730	17730	0
192	20240412	163300	4093343870	17730	17730	17730	17730	0
193	20240412	163200	4093343870	17730	17730	17730	17730	0
194	20240412	163100	4093343870	17730	17730	17730	17730	0
195	20240412	163000	4093343870	17730	17730	17730	17730	0
196	20240412	162900	4093343870	17730	17730	17730	17730	0
197	20240412	162800	4093343870	17730	17730	17730	17730	0
198	20240412	162700	4093343870	17730	17730	17730	17730	0
199	20240412	162600	4093343870	17730	17730	17730	17730	0
200	20240412	162500	4093343870	17730	17730	17730	17730	0
201	20240412	162400	4093343870	17730	17730	17730	17730	0
202	20240412	162300	4093343870	17730	17730	17730	17730	0
203	20240412	162200	4093343870	17730	17730	17730	17730	0
204	20240412	162100	4093343870	17730	17730	17730	17730	0
205	20240412	162000	4093343870	17730	17730	17730	17730	0
206	20240412	161900	4093343870	17730	17730	17730	17730	0
207	20240412	161800	4093343870	17730	17730	17730	17730	0
208	20240412	161700	4093343870	17730	17730	17730	17730	0
209	20240412	161600	4093343870	17730	17730	17730	17730	0
210	20240412	161500	4093343870	17730	17730	17730	17730	0
211	20240412	161400	4093343870	17730	17730	17730	17730	0
212	20240412	161300	4093343870	17730	17730	17730	17730	2500
213	20240412	161200	4093343870	17730	17730	17730	17730	0
214	20240412	161100	4093343870	17730	17730	17730	17730	0
215	20240412	161000	4093343870	17730	17730	17730	17730	0
216	20240412	160900	4093343870	17730	17730	17730	17730	0
217	20240412	160800	4093343870	17730	17730	17730	17730	0
218	20240412	160700	4093343870	17730	17730	17730	17730	0
219	20240412	160600	4093343870	17730	17730	17730	17730	0
220	20240412	160500	4093343870	17730	17730	17730	17730	0
221	20240412	160400	4093343870	17730	17730	17730	17730	0
222	20240412	160300	4093343870	17730	17730	17730	17730	0
223	20240412	160200	4093343870	17730	17730	17730	17730	0
224	20240412	160100	4093343870	17730	17730	17730	17730	0
225	20240412	160000	4093343870	17730	17730	17730	17730	0
226	20240412	155900	4093343870	17730	17730	17730	17730	0
227	20240412	155800	4093343870	17730	17730	17730	17730	0
228	20240412	155700	4093343870	17730	17730	17730	17730	0
229	20240412	155600	4093343870	17730	17730	17730	17730	0
230	20240412	155500	4093343870	17730	17730	17730	17730	0
231	20240412	155400	4093343870	17730	17730	17730	17730	0
232	20240412	155300	4093343870	17730	17730	17730	17730	0
233	20240412	155200	4093343870	17730	17730	17730	17730	0
234	20240412	155100	4093343870	17730	17730	17730	17730	0
235	20240412	155000	4093343870	17730	17730	17730	17730	0
236	20240412	154900	4093343870	17730	17730	17730	17730	0
237	20240412	154800	4093343870	17730	17730	17730	17730	0
238	20240412	154700	4093343870	17730	17730	17730	17730	0
239	20240412	154600	4093343870	17730	17730	17730	17730	0
240	20240412	154500	4093343870	17730	17730	17730	17730	0
241	20240412	154400	4093343870	17730	17730	17730	17730	0
242	20240412	154300	4093343870	17730	17730	17730	17730	2500
243	20240412	154200	4093343870	17730	17730	17730	17730	0
244	20240412	154100	4093343870	17730	17730	17730	17730	0
245	20240412	154000	4093343870	17730	17730	17730	17730	0
246	20240412	153900	4093343870	17730	17730	17730	17730	0
247	20240412	153800	4093343870	17730	17730	17730	17730	0
248	20240412	153700	4093343870	17730	17730	17730	17730	0
249	20240412	153600	4093343870	17730	17730	17730	17730	0
250	20240412	153500	4093343870	17730	17730	17730	17730	0
251	20240412	153400	4093343870	17730	17730	17730	17730	0
252	20240412	153300	4093343870	17730	17730	17730	17730	0
253	20240412	153200	4093343870	17730	17730	17730	17730	0
254	20240412	153100	4093343870	17730	17730	17730	17730	0
255	20240412	153000	4093343870	17730	17730	17730	17730	2500
256	20240412	152900	4049018870	17730	17730	17730	17730	0
257	20240412	152800	4049018870	17730	17730	17730	17730	0
258	20240412	152700	4049018870	17730	17730	17730	17730	0
259	20240412	152600	4049018870	17730	17730	17730	17730	0
260	20240412	152500	4049018870	17730	17730	17730	17730	0
261	20240412	152400	4049018870	17730	17730	17730	17730	0
262	20240412	152300	4049018870	17730	17730	17730	17730	0
263	20240412	152200	4049018870	17730	17730	17730	17730	0
264	20240412	152100	4049018870	17730	17730	17730	17730	0
265	20240412	152000	4049018870	17730	17730	17730	17730	0
266	20240412	151900	4049018870	17730	17730	17730	17710	442
267	20240412	151800	4041187480	17730	17720	17730	17720	274
268	20240412	151700	4036332100	17720	17720	17730	17710	396
269	20240412	151600	4029315370	17720	17720	17720	17720	24
270	20240412	151500	4028890090	17710	17710	17720	17710	175
271	20240412	151400	4025790740	17710	17710	17710	17710	4
272	20240412	151300	4025719900	17720	17730	17730	17720	276
273	20240412	151200	4020828640	17730	17730	17730	17720	328
274	20240412	151100	4015016200	17730	17720	17730	17720	146
275	20240412	151000	4012428570	17720	17720	17720	17720	1167
276	20240412	150900	3991749330	17720	17720	17720	17710	60
277	20240412	150800	3990686630	17710	17710	17710	17710	44
278	20240412	150700	3989907390	17710	17710	17710	17710	114
279	20240412	150600	3987888450	17720	17720	17720	17720	1
280	20240412	150500	3987870730	17710	17720	17720	17710	222
281	20240412	150400	3983938900	17720	17720	17720	17720	105
282	20240412	150300	3982078300	17730	17720	17730	17710	220
283	20240412	150200	3978180610	17720	17710	17720	17710	10
284	20240412	150100	3978003490	17720	17720	17720	17700	562
285	20240412	150000	3968054530	17720	17720	17720	17720	51
286	20240412	145900	3967150810	17710	17750	17750	17710	156
287	20240412	145800	3964387090	17720	17750	17750	17720	10
288	20240412	145700	3964209740	17760	17760	17760	17760	12
289	20240412	145600	3963996620	17760	17700	17780	17700	1301
290	20240412	145500	3940902400	17680	17680	17700	17680	23
291	20240412	145400	3940495720	17700	17680	17700	17680	52
292	20240412	145300	3939576260	17680	17700	17700	17680	323
293	20240412	145200	3933859220	17710	17730	17730	17710	20
294	20240412	145100	3933504960	17730	17710	17730	17650	1884
295	20240412	145000	3900224690	17710	17700	17710	17700	477
296	20240412	144900	3891777490	17700	17700	17700	17700	113
297	20240412	144800	3889777390	17700	17710	17710	17700	198
298	20240412	144700	3886272270	17710	17770	17780	17710	215
299	20240412	144600	3882464310	17790	17790	17790	17790	9
300	20240412	144500	3882304200	17790	17680	17800	17650	13574
301	20240412	144400	3641048710	17700	17700	17700	17700	29
302	20240412	144300	3640535410	17700	17660	17700	17660	50
303	20240412	144200	3639650490	17700	17700	17700	17700	2
304	20240412	144100	3639615090	17700	17700	17700	17700	0
305	20240412	144000	3639615090	17700	17660	17700	17660	78
306	20240412	143900	3638236890	17650	17700	17700	17650	454
307	20240412	143800	3630209290	17700	17680	17700	17670	48
308	20240412	143700	3629360110	17650	17700	17700	17650	120
309	20240412	143600	3627240030	17700	17700	17700	17700	34
310	20240412	143500	3626638230	17700	17710	17710	17700	20
311	20240412	143400	3626284100	17720	17720	17720	17720	0
312	20240412	143300	3626284100	17720	17670	17720	17670	289
313	20240412	143200	3621175170	17650	17670	17670	17650	3211
314	20240412	143100	3564501000	17640	17670	17670	17640	295
315	20240412	143000	3559295210	17670	17690	17690	17670	118
316	20240412	142900	3557210030	17670	17690	17690	17670	1073
317	20240412	142800	3538246260	17690	17690	17690	17690	1
318	20240412	142700	3538228570	17690	17690	17690	17690	81
319	20240412	142600	3536795680	17700	17700	17700	17700	2
320	20240412	142500	3536760280	17700	17710	17710	17700	280
321	20240412	142400	3531804270	17710	17720	17720	17710	94
322	20240412	142300	3530139000	17710	17710	17710	17710	110
323	20240412	142200	3528190900	17710	17720	17720	17710	127
324	20240412	142100	3525940480	17720	17730	17730	17720	589
325	20240412	142000	3515499650	17730	17720	17730	17720	212
326	20240412	141900	3511741810	17720	17720	17720	17720	1338
327	20240412	141800	3488032450	17710	17720	17720	17710	145
328	20240412	141700	3485464270	17710	17670	17710	17670	570
329	20240412	141600	3475374620	17660	17650	17660	17640	4492
330	20240412	141500	3396133070	17650	17660	17660	17620	232
331	20240412	141400	3392040620	17660	17660	17660	17650	843
332	20240412	141300	3377160240	17660	17650	17660	17650	517
333	20240412	141200	3368033170	17650	17640	17650	17640	28
334	20240412	141100	3367539220	17640	17650	17650	17640	107
335	20240412	141000	3365651620	17640	17630	17640	17630	315
336	20240412	140900	3360097920	17630	17630	17630	17630	17
337	20240412	140800	3359798210	17630	17620	17630	17620	3
338	20240412	140700	3359745330	17630	17600	17630	17580	2830
339	20240412	140600	3309887870	17610	17600	17610	17600	1697
340	20240412	140500	3280020650	17570	17590	17590	17570	234
341	20240412	140400	3275905750	17580	17590	17590	17580	262
342	20240412	140300	3271298870	17590	17580	17590	17570	997
343	20240412	140200	3253770110	17580	17580	17580	17580	272
344	20240412	140100	3248988350	17580	17580	17580	17580	11
345	20240412	140000	3248794970	17580	17580	17580	17570	27
346	20240412	135900	3248320360	17580	17580	17580	17570	63
347	20240412	135800	3247213090	17570	17570	17580	17560	447
348	20240412	135700	3239359880	17580	17580	17580	17580	2
349	20240412	135600	3239324720	17560	17570	17580	17560	435
350	20240412	135500	3231684440	17570	17570	17570	17560	1160
351	20240412	135400	3211303700	17570	17590	17590	17570	381
352	20240412	135300	3204607750	17590	17580	17590	17570	489
353	20240412	135200	3196010960	17580	17570	17580	17570	347
354	20240412	135100	3189913370	17570	17590	17600	17570	1417
355	20240412	135000	3164998270	17600	17610	17610	17590	2289
356	20240412	134900	3124722190	17610	17610	17610	17600	3843
357	20240412	134800	3057069610	17620	17620	17620	17620	174
358	20240412	134700	3054003730	17620	17630	17630	17620	82
359	20240412	134600	3052558830	17620	17620	17630	17620	261
360	20240412	134500	3047959940	17620	17620	17630	17620	271
361	20240412	134400	3043184880	17630	17630	17630	17620	113
362	20240412	134300	3041193390	17630	17630	17630	17630	117
363	20240412	134200	3039130680	17640	17640	17650	17630	278
364	20240412	134100	3034229320	17630	17630	17650	17630	29
365	20240412	134000	3033717940	17630	17620	17640	17620	850
366	20240412	133900	3018732450	17620	17620	17640	17620	390
367	20240412	133800	3011856990	17620	17640	17640	17610	2534
368	20240412	133700	2967201380	17650	17650	17650	17640	397
369	20240412	133600	2960197740	17650	17660	17660	17640	131
370	20240412	133500	2957885900	17650	17650	17660	17650	229
371	20240412	133400	2953844040	17650	17660	17660	17650	12
372	20240412	133300	2953632140	17640	17650	17670	17640	831
373	20240412	133200	2938972470	17650	17680	17680	17650	925
374	20240412	133100	2922643390	17670	17680	17680	17670	125
375	20240412	133000	2920434150	17670	17670	17680	17670	304
376	20240412	132900	2915062230	17680	17690	17690	17670	66
377	20240412	132800	2913895610	17690	17690	17690	17680	595
378	20240412	132700	2903373620	17700	17700	17700	17700	90
379	20240412	132600	2901780620	17700	17700	17710	17700	249
380	20240412	132500	2897372820	17700	17700	17710	17700	833
381	20240412	132400	2882626800	17700	17690	17700	17670	455
382	20240412	132300	2874576040	17680	17680	17680	17670	149
383	20240412	132200	2871942030	17670	17670	17670	17670	38
384	20240412	132100	2871270570	17650	17670	17670	17650	235
385	20240412	132000	2867119250	17680	17680	17680	17680	371
386	20240412	131900	2860559970	17680	17690	17690	17680	32
387	20240412	131800	2859994190	17690	17700	17700	17690	68
388	20240412	131700	2858790790	17700	17660	17700	17660	692
389	20240412	131600	2846555120	17660	17680	17680	17660	75
390	20240412	131500	2845230120	17680	17690	17690	17650	137
391	20240412	131400	2842809810	17660	17680	17680	17660	20
392	20240412	131300	2842456230	17640	17690	17690	17630	1891
393	20240412	131200	2809068430	17690	17690	17690	17690	309
394	20240412	131100	2803602220	17690	17700	17700	17690	49
395	20240412	131000	2802735360	17700	17690	17700	17690	66
396	20240412	130900	2801567780	17700	17700	17700	17700	374
397	20240412	130800	2794947980	17700	17700	17710	17700	623
398	20240412	130700	2783917830	17700	17690	17700	17690	11
399	20240412	130600	2783723140	17700	17690	17700	17680	247
400	20240412	130500	2779354160	17700	17700	17700	17700	2
401	20240412	130400	2779318760	17680	17700	17710	17680	233
402	20240412	130300	2775196890	17700	17690	17700	17690	204
403	20240412	130200	2771586270	17690	17680	17690	17680	255
404	20240412	130100	2767075780	17690	17690	17690	17690	28
405	20240412	130000	2766580460	17690	17680	17690	17680	283
406	20240412	125900	2761576900	17690	17690	17690	17690	30
407	20240412	125800	2761046200	17680	17690	17690	17680	124
408	20240412	125700	2758853150	17690	17690	17690	17690	112
409	20240412	125600	2756871870	17690	17690	17690	17690	396
410	20240412	125500	2749866630	17700	17700	17700	17700	90
411	20240412	125400	2748273630	17700	17700	17700	17700	42
412	20240412	125300	2747530230	17700	17700	17700	17690	48
413	20240412	125200	2746681080	17700	17700	17700	17700	1104
414	20240412	125100	2727140280	17700	17700	17710	17700	512
415	20240412	125000	2718077860	17710	17700	17710	17700	181
416	20240412	124900	2714873810	17710	17710	17710	17710	497
417	20240412	124800	2706071940	17710	17700	17710	17700	397
418	20240412	124700	2699042560	17700	17710	17710	17700	131
419	20240412	124600	2696723550	17700	17700	17700	17700	308
420	20240412	124500	2691271950	17700	17710	17710	17700	586
421	20240412	124400	2680897150	17710	17710	17720	17710	386
422	20240412	124300	2674059990	17720	17720	17720	17720	432
423	20240412	124200	2666404950	17720	17730	17730	17720	774
424	20240412	124100	2652689370	17730	17730	17730	17720	955
425	20240412	124000	2635757280	17720	17720	17720	17720	50
426	20240412	123900	2634871280	17730	17730	17730	17730	377
427	20240412	123800	2628187070	17730	17750	17750	17730	1467
428	20240412	123700	2602164460	17750	17750	17760	17750	299
429	20240412	123600	2596857100	17760	17760	17760	17750	1660
430	20240412	123500	2567388700	17760	17770	17770	17760	736
431	20240412	123400	2554312650	17780	17770	17780	17770	229
432	20240412	123300	2550241060	17770	17770	17770	17770	33
433	20240412	123200	2549654650	17780	17770	17780	17770	833
434	20240412	123100	2534850570	17760	17770	17780	17760	1485
435	20240412	123000	2508467130	17780	17790	17790	17780	1135
436	20240412	122900	2488284310	17800	17790	17800	17790	156
437	20240412	122800	2485507670	17790	17790	17790	17790	35
438	20240412	122700	2484885020	17790	17790	17790	17780	223
439	20240412	122600	2480918030	17790	17790	17800	17790	596
440	20240412	122500	2470315090	17790	17800	17800	17790	696
441	20240412	122400	2457931390	17790	17790	17790	17780	169
442	20240412	122300	2454925110	17780	17780	17790	17780	47
443	20240412	122200	2454089430	17790	17780	17800	17780	302
444	20240412	122100	2448718830	17770	17790	17790	17770	716
445	20240412	122000	2435985340	17790	17800	17800	17790	180
446	20240412	121900	2432781530	17800	17830	17840	17800	1115
447	20240412	121800	2412916620	17840	17840	17840	17830	51
448	20240412	121700	2412007050	17830	17830	17840	17830	60
449	20240412	121600	2410936840	17830	17830	17840	17830	215
450	20240412	121500	2407103230	17830	17840	17840	17830	404
451	20240412	121400	2399896100	17840	17840	17840	17840	23
452	20240412	121300	2399485780	17850	17840	17850	17840	33
453	20240412	121200	2398896960	17840	17830	17840	17830	182
454	20240412	121100	2395650360	17830	17820	17830	17820	76
455	20240412	121000	2394295490	17820	17810	17820	17810	41
456	20240412	120900	2393564970	17810	17820	17820	17810	137
457	20240412	120800	2391123870	17820	17820	17820	17820	28
458	20240412	120700	2390624910	17820	17820	17830	17820	29
459	20240412	120600	2390108120	17820	17830	17830	17820	107
460	20240412	120500	2388200870	17830	17830	17830	17830	0
461	20240412	120400	2388200870	17830	17820	17830	17820	79
462	20240412	120300	2386793040	17820	17820	17820	17820	0
463	20240412	120200	2386793040	17820	17820	17820	17820	10
464	20240412	120100	2386614840	17820	17820	17820	17820	250
465	20240412	120000	2382159840	17820	17820	17820	17810	82
466	20240412	115900	2380698810	17810	17810	17810	17800	185
467	20240412	115800	2377404180	17810	17800	17810	17800	54
468	20240412	115700	2376442740	17800	17800	17800	17800	169
469	20240412	115600	2373434540	17790	17790	17870	17790	155
470	20240412	115500	2370676810	17790	17780	17790	17770	741
471	20240412	115400	2357502720	17790	17800	17800	17780	3197
472	20240412	115300	2300616200	17800	17830	17830	17800	3511
473	20240412	115200	2238059500	17840	17840	17840	17840	60
474	20240412	115100	2236989100	17840	17830	17840	17830	65
475	20240412	115000	2235830120	17830	17830	17830	17820	332
476	20240412	114900	2229911030	17830	17820	17830	17810	1192
477	20240412	114800	2208669770	17820	17830	17830	17820	1515
478	20240412	114700	2181662920	17830	17840	17840	17830	281
479	20240412	114600	2176650910	17840	17890	17890	17840	880
480	20240412	114500	2160938410	17890	17880	17890	17880	235
481	20240412	114400	2156735270	17880	17920	17920	17880	23
482	20240412	114300	2156323990	17880	17890	17890	17880	1054
483	20240412	114200	2137476910	17880	17880	17890	17880	31
484	20240412	114100	2136922620	17890	17880	17890	17880	69
485	20240412	114000	2135688890	17870	17870	17880	17870	110
486	20240412	113900	2133723170	17830	17860	17860	17830	879
487	20240412	113800	2118040490	17860	17860	17860	17860	695
488	20240412	113700	2105627790	17860	17860	17860	17860	18
489	20240412	113600	2105306310	17860	17870	17870	17860	38
490	20240412	113500	2104627530	17870	17870	17870	17870	110
491	20240412	113400	2102661830	17860	17870	17870	17860	319
492	20240412	113300	2096961560	17870	17880	17880	17870	795
493	20240412	113200	2082753900	17880	17930	17930	17870	1191
494	20240412	113100	2061455010	17930	17930	17930	17930	22
495	20240412	113000	2061060550	17890	17900	17900	17890	178
496	20240412	112900	2057874810	17900	17900	17900	17900	0
497	20240412	112800	2057874810	17900	17930	17930	17900	50
498	20240412	112700	2056979360	17950	17950	17950	17950	0
499	20240412	112600	2056979360	17950	17950	17950	17950	28
500	20240412	112500	2056476760	17950	17950	17950	17950	150
501	20240412	112400	2053784260	17950	17950	17950	17950	0
502	20240412	112300	2053784260	17950	17890	17950	17880	651
503	20240412	112200	2042140690	17890	17920	17920	17890	500
504	20240412	112100	2033193030	17950	17960	17960	17950	15
505	20240412	112000	2032923750	17970	17940	17970	17940	28
506	20240412	111900	2032421100	17940	17940	17940	17940	0
507	20240412	111800	2032421100	17940	17950	17950	17940	1055
508	20240412	111700	2013484400	17950	17950	17950	17950	0
509	20240412	111600	2013484400	17950	17880	17950	17880	1021
510	20240412	111500	1995228780	17880	17880	17880	17880	0
511	20240412	111400	1995228780	17880	17930	17930	17880	2745
512	20240412	111300	1946076790	17950	17950	17950	17950	62
513	20240412	111200	1944963890	17950	17930	17950	17930	11
514	20240412	111100	1944766480	17920	17920	17920	17920	0
515	20240412	111000	1944766480	17920	17920	17920	17920	0
516	20240412	110900	1944766480	17920	17920	17920	17920	0
517	20240412	110800	1944766480	17920	17940	17940	17920	1000
518	20240412	110700	1926837070	17950	17940	17950	17940	350
519	20240412	110600	1920558020	17930	17950	17950	17930	366
520	20240412	110500	1913991460	17950	17950	17950	17950	239
521	20240412	110400	1909701410	17970	17960	17970	17930	1511
522	20240412	110300	1882569100	17950	17920	17950	17920	569
523	20240412	110200	1872371130	17930	17930	17930	17930	1
524	20240412	110100	1872353200	17920	17920	17920	17920	0
525	20240412	110000	1872353200	17920	17910	17920	17910	49
526	20240412	105900	1871475550	17910	17910	17910	17900	825
527	20240412	105800	1856700300	17910	17910	17910	17910	1067
528	20240412	105700	1837590330	17920	17920	17920	17920	5
529	20240412	105600	1837500730	17920	17920	17920	17920	554
530	20240412	105500	1827573050	17930	17940	17940	17930	562
531	20240412	105400	1817491200	17950	17950	17950	17940	54
532	20240412	105300	1816522300	17950	17950	17950	17950	83
533	20240412	105200	1815032450	17940	17950	17950	17940	13
534	20240412	105100	1814799200	17950	17950	17950	17950	177
535	20240412	105000	1811622050	17960	17970	17970	17960	102
536	20240412	104900	1809790120	17970	17970	17970	17970	61
537	20240412	104800	1808693950	17970	17970	17970	17970	17
538	20240412	104700	1808388460	17960	17960	17960	17960	209
539	20240412	104600	1804634820	17950	17950	17950	17950	0
540	20240412	104500	1804634820	17950	17960	17960	17950	130
541	20240412	104400	1802300320	17950	17950	17950	17920	691
542	20240412	104300	1789901430	17920	17950	17950	17920	163
543	20240412	104200	1786978380	17950	17950	17950	17950	31
544	20240412	104100	1786421930	17950	17950	17950	17950	0
545	20240412	104000	1786421930	17950	17950	17950	17920	724
546	20240412	103900	1773437040	17950	17970	17970	17950	12
547	20240412	103800	1773221600	17970	17960	17970	17960	355
548	20240412	103700	1766842540	17960	17960	17960	17960	118
549	20240412	103600	1764723260	17960	17960	17960	17960	10
550	20240412	103500	1764543660	17980	17970	17980	17970	78
551	20240412	103400	1763141950	17960	17940	17960	17940	259
552	20240412	103300	1758491870	17930	17950	17960	17930	134
553	20240412	103200	1756085850	17950	17950	17960	17950	31
554	20240412	103100	1755529240	17960	17950	17960	17950	52
555	20240412	103000	1754595780	17950	17930	17950	17930	104
556	20240412	102900	1752730000	17930	17950	17950	17930	63
557	20240412	102800	1751600110	17960	17920	17970	17920	35
558	20240412	102700	1750971490	17910	17970	17970	17910	1731
559	20240412	102600	1719945940	17950	17950	17950	17950	19
560	20240412	102500	1719604890	17950	17940	17950	17930	718
561	20240412	102400	1706727550	17950	17980	17980	17950	1684
562	20240412	102300	1676487550	17980	17980	17980	17980	1
563	20240412	102200	1676469570	17970	17980	17980	17970	80
564	20240412	102100	1675031720	17980	17980	17980	17980	201
565	20240412	102000	1671417740	17990	17990	17990	17990	0
566	20240412	101900	1671417740	17990	17990	17990	17980	478
567	20240412	101800	1662820650	17980	17990	17990	17980	362
568	20240412	101700	1656311720	17990	17990	17990	17990	39
569	20240412	101600	1655610110	17980	17980	17980	17970	166
570	20240412	101500	1652625660	17980	17990	17990	17980	250
571	20240412	101400	1648130560	17990	17980	17990	17980	856
572	20240412	101300	1632738420	17980	17980	17990	17980	334
573	20240412	101200	1626733000	17980	17980	17980	17980	11
574	20240412	101100	1626535220	17980	17980	17980	17980	31
575	20240412	101000	1625977840	17970	17980	17980	17970	126
576	20240412	100900	1623713470	17960	17970	17970	17960	620
577	20240412	100800	1612576590	17980	17980	17980	17970	2172
578	20240412	100700	1573524540	17990	18000	18000	17990	622
579	20240412	100600	1562333630	18000	17990	18000	17990	1016
580	20240412	100500	1544052430	18000	17990	18000	17990	115
581	20240412	100400	1541983430	17990	18000	18000	17990	359
582	20240412	100300	1535525000	18000	17990	18000	17990	210
583	20240412	100200	1531746900	17990	18000	18000	17990	520
584	20240412	100100	1522389100	18000	18000	18000	18000	12
585	20240412	100000	1522173100	17990	18000	18000	17990	618
586	20240412	095900	1511053060	18000	18000	18000	18000	208
587	20240412	095800	1507309060	18000	18000	18000	18000	260
588	20240412	095700	1502629060	18000	18000	18000	18000	12
589	20240412	095600	1502413060	17990	18000	18000	17990	505
590	20240412	095500	1493325250	18000	17980	18000	17980	3317
591	20240412	095400	1433638510	17980	17970	17980	17970	52
592	20240412	095300	1432703880	17970	17980	17980	17960	797
593	20240412	095200	1418381670	17970	17990	17990	17970	71
594	20240412	095100	1417105560	17960	17980	18000	17960	1419
595	20240412	095000	1391603620	17980	18010	18010	17980	2080
596	20240412	094900	1354173140	18010	18000	18010	17990	684
597	20240412	094800	1341859300	18010	18010	18010	18000	762
598	20240412	094700	1328136660	18010	18040	18040	18010	1723
599	20240412	094600	1297080790	18040	18000	18040	18000	1349
600	20240412	094500	1272758940	18000	17990	18000	17980	2730
601	20240412	094400	1223632280	17980	18000	18000	17980	494
602	20240412	094300	1214743040	17990	18000	18000	17990	57
603	20240412	094200	1213717140	18000	18030	18030	17990	616
604	20240412	094100	1202617110	18020	17950	18020	17950	1243
605	20240412	094000	1180243360	17960	18000	18000	17960	3936
606	20240412	093900	1109469370	18000	18020	18030	18000	2439
607	20240412	093800	1065538810	18020	17990	18030	17990	4279
608	20240412	093700	988492690	18000	17960	18020	17960	4576
609	20240412	093600	906166850	17960	17960	17960	17950	605
610	20240412	093500	895301150	17960	17960	17970	17950	1122
611	20240412	093400	875146920	17970	17950	17970	17950	1346
612	20240412	093300	850972870	17950	17940	17950	17930	1088
613	20240412	093200	831445650	17940	17900	17950	17880	2831
614	20240412	093100	780724090	17910	17830	17910	17830	4545
615	20240412	093000	699491380	17830	17820	17830	17820	407
616	20240412	092900	692234590	17830	17800	17830	17790	479
617	20240412	092800	683696910	17800	17780	17800	17780	90
618	20240412	092700	682094950	17800	17850	17870	17800	1267
619	20240412	092600	659489240	17850	17730	17850	17730	7009
620	20240412	092500	534871260	17730	17730	17730	17720	248
621	20240412	092400	530474320	17740	17730	17740	17730	636
622	20240412	092300	519197540	17730	17710	17740	17710	1446
623	20240412	092200	493569380	17710	17650	17710	17640	348
624	20240412	092100	487412830	17640	17710	17710	17640	3654
625	20240412	092000	422771090	17700	17630	17700	17630	141
626	20240412	091900	420278990	17630	17670	17700	17630	482
627	20240412	091800	411769860	17670	17610	17670	17610	12
628	20240412	091700	411558000	17600	17600	17610	17600	594
629	20240412	091600	401101740	17600	17610	17610	17600	1274
630	20240412	091500	378677170	17620	17630	17640	17620	424
631	20240412	091400	371199650	17630	17600	17630	17600	1071
632	20240412	091300	352337170	17600	17620	17620	17600	885
633	20240412	091200	336746400	17630	17630	17630	17620	797
634	20240412	091100	322701090	17630	17630	17630	17630	64
635	20240412	091000	321572770	17630	17630	17630	17620	1230
636	20240412	090900	299891040	17630	17700	17710	17630	519
637	20240412	090800	290734040	17710	17700	17710	17700	167
638	20240412	090700	287776650	17710	17600	17710	17600	1070
639	20240412	090600	268934520	17600	17620	17620	17600	799
640	20240412	090500	254865940	17620	17690	17690	17600	1906
641	20240412	090400	221264760	17690	17730	17730	17690	1382
642	20240412	090300	196791960	17750	17790	17800	17750	1085
643	20240412	090200	177489180	17790	17750	17790	17740	4642
644	20240412	090100	95017570	17730	17710	17770	17710	2487
645	20240412	090000	50879830	17740	17730	17750	17700	2819