KissMeData/109610/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195500	1603036180	4175	4175	4175	4175	8985
3	20240417	195400	1603036180	4175	4175	4175	4175	0
4	20240417	195300	1603036180	4175	4175	4175	4175	0
5	20240417	195200	1603036180	4175	4175	4175	4175	0
6	20240417	195100	1603036180	4175	4175	4175	4175	0
7	20240417	195000	1603036180	4175	4175	4175	4175	0
8	20240417	194900	1603036180	4175	4175	4175	4175	0
9	20240417	194800	1603036180	4175	4175	4175	4175	0
10	20240417	194700	1603036180	4175	4175	4175	4175	0
11	20240417	194600	1603036180	4175	4175	4175	4175	0
12	20240417	194500	1603036180	4175	4175	4175	4175	0
13	20240417	194400	1603036180	4175	4175	4175	4175	0
14	20240417	194300	1603036180	4175	4175	4175	4175	0
15	20240417	194200	1603036180	4175	4175	4175	4175	0
16	20240417	194100	1603036180	4175	4175	4175	4175	0
17	20240417	194000	1603036180	4175	4175	4175	4175	0
18	20240417	193900	1603036180	4175	4175	4175	4175	0
19	20240417	193800	1603036180	4175	4175	4175	4175	0
20	20240417	193700	1603036180	4175	4175	4175	4175	0
21	20240417	193600	1603036180	4175	4175	4175	4175	0
22	20240417	193500	1603036180	4175	4175	4175	4175	0
23	20240417	193400	1603036180	4175	4175	4175	4175	0
24	20240417	193300	1603036180	4175	4175	4175	4175	0
25	20240417	193200	1603036180	4175	4175	4175	4175	0
26	20240417	193100	1603036180	4175	4175	4175	4175	0
27	20240417	193000	1603036180	4175	4175	4175	4175	0
28	20240417	192900	1603036180	4175	4175	4175	4175	0
29	20240417	192800	1603036180	4175	4175	4175	4175	0
30	20240417	192700	1603036180	4175	4175	4175	4175	0
31	20240417	192600	1603036180	4175	4175	4175	4175	0
32	20240417	192500	1603036180	4175	4175	4175	4175	8985
33	20240417	192400	1603036180	4175	4175	4175	4175	0
34	20240417	192300	1603036180	4175	4175	4175	4175	0
35	20240417	192200	1603036180	4175	4175	4175	4175	0
36	20240417	192100	1603036180	4175	4175	4175	4175	0
37	20240417	192000	1603036180	4175	4175	4175	4175	0
38	20240417	191900	1603036180	4175	4175	4175	4175	0
39	20240417	191800	1603036180	4175	4175	4175	4175	0
40	20240417	191700	1603036180	4175	4175	4175	4175	0
41	20240417	191600	1603036180	4175	4175	4175	4175	0
42	20240417	191500	1603036180	4175	4175	4175	4175	0
43	20240417	191400	1603036180	4175	4175	4175	4175	0
44	20240417	191300	1603036180	4175	4175	4175	4175	0
45	20240417	191200	1603036180	4175	4175	4175	4175	0
46	20240417	191100	1603036180	4175	4175	4175	4175	0
47	20240417	191000	1603036180	4175	4175	4175	4175	0
48	20240417	190900	1603036180	4175	4175	4175	4175	0
49	20240417	190800	1603036180	4175	4175	4175	4175	0
50	20240417	190700	1603036180	4175	4175	4175	4175	0
51	20240417	190600	1603036180	4175	4175	4175	4175	0
52	20240417	190500	1603036180	4175	4175	4175	4175	0
53	20240417	190400	1603036180	4175	4175	4175	4175	0
54	20240417	190300	1603036180	4175	4175	4175	4175	0
55	20240417	190200	1603036180	4175	4175	4175	4175	0
56	20240417	190100	1603036180	4175	4175	4175	4175	0
57	20240417	190000	1603036180	4175	4175	4175	4175	0
58	20240417	185900	1603036180	4175	4175	4175	4175	0
59	20240417	185800	1603036180	4175	4175	4175	4175	0
60	20240417	185700	1603036180	4175	4175	4175	4175	0
61	20240417	185600	1603036180	4175	4175	4175	4175	0
62	20240417	185500	1603036180	4175	4175	4175	4175	8985
63	20240417	185400	1603036180	4175	4175	4175	4175	0
64	20240417	185300	1603036180	4175	4175	4175	4175	0
65	20240417	185200	1603036180	4175	4175	4175	4175	0
66	20240417	185100	1603036180	4175	4175	4175	4175	0
67	20240417	185000	1603036180	4175	4175	4175	4175	0
68	20240417	184900	1603036180	4175	4175	4175	4175	0
69	20240417	184800	1603036180	4175	4175	4175	4175	0
70	20240417	184700	1603036180	4175	4175	4175	4175	0
71	20240417	184600	1603036180	4175	4175	4175	4175	0
72	20240417	184500	1603036180	4175	4175	4175	4175	0
73	20240417	184400	1603036180	4175	4175	4175	4175	0
74	20240417	184300	1603036180	4175	4175	4175	4175	0
75	20240417	184200	1603036180	4175	4175	4175	4175	0
76	20240417	184100	1603036180	4175	4175	4175	4175	0
77	20240417	184000	1603036180	4175	4175	4175	4175	0
78	20240417	183900	1603036180	4175	4175	4175	4175	0
79	20240417	183800	1603036180	4175	4175	4175	4175	0
80	20240417	183700	1603036180	4175	4175	4175	4175	0
81	20240417	183600	1603036180	4175	4175	4175	4175	0
82	20240417	183500	1603036180	4175	4175	4175	4175	0
83	20240417	183400	1603036180	4175	4175	4175	4175	0
84	20240417	183300	1603036180	4175	4175	4175	4175	0
85	20240417	183200	1603036180	4175	4175	4175	4175	0
86	20240417	183100	1603036180	4175	4175	4175	4175	0
87	20240417	183000	1603036180	4175	4175	4175	4175	0
88	20240417	182900	1603036180	4175	4175	4175	4175	0
89	20240417	182800	1603036180	4175	4175	4175	4175	0
90	20240417	182700	1603036180	4175	4175	4175	4175	0
91	20240417	182600	1603036180	4175	4175	4175	4175	0
92	20240417	182500	1603036180	4175	4175	4175	4175	8985
93	20240417	182400	1603036180	4175	4175	4175	4175	0
94	20240417	182300	1603036180	4175	4175	4175	4175	0
95	20240417	182200	1603036180	4175	4175	4175	4175	0
96	20240417	182100	1603036180	4175	4175	4175	4175	0
97	20240417	182000	1603036180	4175	4175	4175	4175	0
98	20240417	181900	1603036180	4175	4175	4175	4175	0
99	20240417	181800	1603036180	4175	4175	4175	4175	0
100	20240417	181700	1603036180	4175	4175	4175	4175	0
101	20240417	181600	1603036180	4175	4175	4175	4175	0
102	20240417	181500	1603036180	4175	4175	4175	4175	0
103	20240417	181400	1603036180	4175	4175	4175	4175	0
104	20240417	181300	1603036180	4175	4175	4175	4175	0
105	20240417	181200	1603036180	4175	4175	4175	4175	0
106	20240417	181100	1603036180	4175	4175	4175	4175	0
107	20240417	181000	1603036180	4175	4175	4175	4175	0
108	20240417	180900	1603036180	4175	4175	4175	4175	0
109	20240417	180800	1603036180	4175	4175	4175	4175	0
110	20240417	180700	1603036180	4175	4175	4175	4175	0
111	20240417	180600	1603036180	4175	4175	4175	4175	0
112	20240417	180500	1603036180	4175	4175	4175	4175	0
113	20240417	180400	1603036180	4175	4175	4175	4175	0
114	20240417	180300	1603036180	4175	4175	4175	4175	0
115	20240417	180200	1603036180	4175	4175	4175	4175	0
116	20240417	180100	1603036180	4175	4175	4175	4175	0
117	20240417	180000	1603036180	4175	4175	4175	4175	0
118	20240417	175900	1603036180	4175	4175	4175	4175	0
119	20240417	175800	1603036180	4175	4175	4175	4175	0
120	20240417	175700	1603036180	4175	4175	4175	4175	0
121	20240417	175600	1603036180	4175	4175	4175	4175	0
122	20240417	175500	1603036180	4175	4175	4175	4175	8985
123	20240417	175400	1603036180	4175	4175	4175	4175	0
124	20240417	175300	1603036180	4175	4175	4175	4175	0
125	20240417	175200	1603036180	4175	4175	4175	4175	0
126	20240417	175100	1603036180	4175	4175	4175	4175	0
127	20240417	175000	1603036180	4175	4175	4175	4175	0
128	20240417	174900	1603036180	4175	4175	4175	4175	0
129	20240417	174800	1603036180	4175	4175	4175	4175	0
130	20240417	174700	1603036180	4175	4175	4175	4175	0
131	20240417	174600	1603036180	4175	4175	4175	4175	0
132	20240417	174500	1603036180	4175	4175	4175	4175	0
133	20240417	174400	1603036180	4175	4175	4175	4175	0
134	20240417	174300	1603036180	4175	4175	4175	4175	0
135	20240417	174200	1603036180	4175	4175	4175	4175	0
136	20240417	174100	1603036180	4175	4175	4175	4175	0
137	20240417	174000	1603036180	4175	4175	4175	4175	0
138	20240417	173900	1603036180	4175	4175	4175	4175	0
139	20240417	173800	1603036180	4175	4175	4175	4175	0
140	20240417	173700	1603036180	4175	4175	4175	4175	0
141	20240417	173600	1603036180	4175	4175	4175	4175	0
142	20240417	173500	1603036180	4175	4175	4175	4175	0
143	20240417	173400	1603036180	4175	4175	4175	4175	0
144	20240417	173300	1603036180	4175	4175	4175	4175	0
145	20240417	173200	1603036180	4175	4175	4175	4175	0
146	20240417	173100	1603036180	4175	4175	4175	4175	0
147	20240417	173000	1603036180	4175	4175	4175	4175	0
148	20240417	172900	1603036180	4175	4175	4175	4175	0
149	20240417	172800	1603036180	4175	4175	4175	4175	0
150	20240417	172700	1603036180	4175	4175	4175	4175	0
151	20240417	172600	1603036180	4175	4175	4175	4175	0
152	20240417	172500	1603036180	4175	4175	4175	4175	8985
153	20240417	172400	1603036180	4175	4175	4175	4175	0
154	20240417	172300	1603036180	4175	4175	4175	4175	0
155	20240417	172200	1603036180	4175	4175	4175	4175	0
156	20240417	172100	1603036180	4175	4175	4175	4175	0
157	20240417	172000	1603036180	4175	4175	4175	4175	0
158	20240417	171900	1603036180	4175	4175	4175	4175	0
159	20240417	171800	1603036180	4175	4175	4175	4175	0
160	20240417	171700	1603036180	4175	4175	4175	4175	0
161	20240417	171600	1603036180	4175	4175	4175	4175	0
162	20240417	171500	1603036180	4175	4175	4175	4175	0
163	20240417	171400	1603036180	4175	4175	4175	4175	0
164	20240417	171300	1603036180	4175	4175	4175	4175	0
165	20240417	171200	1603036180	4175	4175	4175	4175	0
166	20240417	171100	1603036180	4175	4175	4175	4175	0
167	20240417	171000	1603036180	4175	4175	4175	4175	0
168	20240417	170900	1603036180	4175	4175	4175	4175	0
169	20240417	170800	1603036180	4175	4175	4175	4175	0
170	20240417	170700	1603036180	4175	4175	4175	4175	0
171	20240417	170600	1603036180	4175	4175	4175	4175	0
172	20240417	170500	1603036180	4175	4175	4175	4175	0
173	20240417	170400	1603036180	4175	4175	4175	4175	0
174	20240417	170300	1603036180	4175	4175	4175	4175	0
175	20240417	170200	1603036180	4175	4175	4175	4175	0
176	20240417	170100	1603036180	4175	4175	4175	4175	0
177	20240417	170000	1603036180	4175	4175	4175	4175	0
178	20240417	165900	1603036180	4175	4175	4175	4175	0
179	20240417	165800	1603036180	4175	4175	4175	4175	0
180	20240417	165700	1603036180	4175	4175	4175	4175	0
181	20240417	165600	1603036180	4175	4175	4175	4175	0
182	20240417	165500	1603036180	4175	4175	4175	4175	8985
183	20240417	165400	1603036180	4175	4175	4175	4175	0
184	20240417	165300	1603036180	4175	4175	4175	4175	0
185	20240417	165200	1603036180	4175	4175	4175	4175	0
186	20240417	165100	1603036180	4175	4175	4175	4175	0
187	20240417	165000	1603036180	4175	4175	4175	4175	0
188	20240417	164900	1603036180	4175	4175	4175	4175	0
189	20240417	164800	1603036180	4175	4175	4175	4175	0
190	20240417	164700	1603036180	4175	4175	4175	4175	0
191	20240417	164600	1603036180	4175	4175	4175	4175	0
192	20240417	164500	1603036180	4175	4175	4175	4175	0
193	20240417	164400	1603036180	4175	4175	4175	4175	0
194	20240417	164300	1603036180	4175	4175	4175	4175	0
195	20240417	164200	1603036180	4175	4175	4175	4175	0
196	20240417	164100	1603036180	4175	4175	4175	4175	0
197	20240417	164000	1603036180	4175	4175	4175	4175	0
198	20240417	163900	1603036180	4175	4175	4175	4175	0
199	20240417	163800	1603036180	4175	4175	4175	4175	0
200	20240417	163700	1603036180	4175	4175	4175	4175	0
201	20240417	163600	1603036180	4175	4175	4175	4175	0
202	20240417	163500	1603036180	4175	4175	4175	4175	0
203	20240417	163400	1603036180	4175	4175	4175	4175	0
204	20240417	163300	1603036180	4175	4175	4175	4175	0
205	20240417	163200	1603036180	4175	4175	4175	4175	0
206	20240417	163100	1603036180	4175	4175	4175	4175	0
207	20240417	163000	1603036180	4175	4175	4175	4175	0
208	20240417	162900	1603036180	4175	4175	4175	4175	0
209	20240417	162800	1603036180	4175	4175	4175	4175	0
210	20240417	162700	1603036180	4175	4175	4175	4175	0
211	20240417	162600	1603036180	4175	4175	4175	4175	0
212	20240417	162500	1603036180	4175	4175	4175	4175	8985
213	20240417	162400	1603036180	4175	4175	4175	4175	0
214	20240417	162300	1603036180	4175	4175	4175	4175	0
215	20240417	162200	1603036180	4175	4175	4175	4175	0
216	20240417	162100	1603036180	4175	4175	4175	4175	0
217	20240417	162000	1603036180	4175	4175	4175	4175	0
218	20240417	161900	1603036180	4175	4175	4175	4175	0
219	20240417	161800	1603036180	4175	4175	4175	4175	0
220	20240417	161700	1603036180	4175	4175	4175	4175	0
221	20240417	161600	1603036180	4175	4175	4175	4175	0
222	20240417	161500	1603036180	4175	4175	4175	4175	0
223	20240417	161400	1603036180	4175	4175	4175	4175	0
224	20240417	161300	1603036180	4175	4175	4175	4175	0
225	20240417	161200	1603036180	4175	4175	4175	4175	0
226	20240417	161100	1603036180	4175	4175	4175	4175	0
227	20240417	161000	1603036180	4175	4175	4175	4175	0
228	20240417	160900	1603036180	4175	4175	4175	4175	0
229	20240417	160800	1603036180	4175	4175	4175	4175	0
230	20240417	160700	1603036180	4175	4175	4175	4175	0
231	20240417	160600	1603036180	4175	4175	4175	4175	0
232	20240417	160500	1603036180	4175	4175	4175	4175	0
233	20240417	160400	1603036180	4175	4175	4175	4175	0
234	20240417	160300	1603036180	4175	4175	4175	4175	0
235	20240417	160200	1603036180	4175	4175	4175	4175	0
236	20240417	160100	1603036180	4175	4175	4175	4175	0
237	20240417	160000	1603036180	4175	4175	4175	4175	0
238	20240417	155900	1603036180	4175	4175	4175	4175	0
239	20240417	155800	1603036180	4175	4175	4175	4175	0
240	20240417	155700	1603036180	4175	4175	4175	4175	0
241	20240417	155600	1603036180	4175	4175	4175	4175	0
242	20240417	155500	1603036180	4175	4175	4175	4175	8985
243	20240417	155400	1603036180	4175	4175	4175	4175	0
244	20240417	155300	1603036180	4175	4175	4175	4175	0
245	20240417	155200	1603036180	4175	4175	4175	4175	0
246	20240417	155100	1603036180	4175	4175	4175	4175	0
247	20240417	155000	1603036180	4175	4175	4175	4175	0
248	20240417	154900	1603036180	4175	4175	4175	4175	0
249	20240417	154800	1603036180	4175	4175	4175	4175	0
250	20240417	154700	1603036180	4175	4175	4175	4175	0
251	20240417	154600	1603036180	4175	4175	4175	4175	0
252	20240417	154500	1603036180	4175	4175	4175	4175	0
253	20240417	154400	1603036180	4175	4175	4175	4175	0
254	20240417	154300	1603036180	4175	4175	4175	4175	0
255	20240417	154200	1603036180	4175	4175	4175	4175	0
256	20240417	154100	1603036180	4175	4175	4175	4175	0
257	20240417	154000	1603036180	4175	4175	4175	4175	0
258	20240417	153900	1603036180	4175	4175	4175	4175	0
259	20240417	153800	1603036180	4175	4175	4175	4175	0
260	20240417	153700	1603036180	4175	4175	4175	4175	0
261	20240417	153600	1603036180	4175	4175	4175	4175	0
262	20240417	153500	1603036180	4175	4175	4175	4175	0
263	20240417	153400	1603036180	4175	4175	4175	4175	0
264	20240417	153300	1603036180	4175	4175	4175	4175	0
265	20240417	153200	1603036180	4175	4175	4175	4175	0
266	20240417	153100	1603036180	4175	4175	4175	4175	0
267	20240417	153000	1603036180	4175	4175	4175	4175	8985
268	20240417	152900	1565523805	4195	4195	4195	4195	0
269	20240417	152800	1565523805	4195	4195	4195	4195	0
270	20240417	152700	1565523805	4195	4195	4195	4195	0
271	20240417	152600	1565523805	4195	4195	4195	4195	0
272	20240417	152500	1565523805	4195	4195	4195	4195	0
273	20240417	152400	1565523805	4195	4195	4195	4195	0
274	20240417	152300	1565523805	4195	4195	4195	4195	0
275	20240417	152200	1565523805	4195	4195	4195	4195	0
276	20240417	152100	1565523805	4195	4195	4195	4195	0
277	20240417	152000	1565523805	4195	4195	4195	4195	0
278	20240417	151900	1565523805	4195	4195	4200	4185	1306
279	20240417	151800	1560046470	4190	4185	4195	4185	572
280	20240417	151700	1557652345	4195	4190	4195	4185	108
281	20240417	151600	1557200260	4190	4185	4190	4185	873
282	20240417	151500	1553545800	4190	4195	4195	4185	1045
283	20240417	151400	1549171010	4200	4195	4200	4195	131
284	20240417	151300	1548621310	4195	4200	4200	4195	401
285	20240417	151200	1546939110	4195	4190	4195	4190	128
286	20240417	151100	1546402165	4200	4200	4200	4200	1190
287	20240417	151000	1541404165	4205	4195	4210	4190	2770
288	20240417	150900	1529775425	4195	4210	4210	4195	641
289	20240417	150800	1527086415	4195	4195	4205	4195	565
290	20240417	150700	1524716220	4195	4210	4210	4195	389
291	20240417	150600	1523083680	4195	4200	4200	4195	1141
292	20240417	150500	1518296285	4205	4205	4205	4205	3770
293	20240417	150400	1502443435	4205	4210	4210	4205	175
294	20240417	150300	1501707150	4205	4205	4205	4205	1137
295	20240417	150200	1496926065	4205	4200	4205	4200	37
296	20240417	150100	1496770515	4200	4200	4200	4200	455
297	20240417	150000	1494859515	4205	4200	4205	4200	1659
298	20240417	145900	1487891530	4205	4205	4205	4205	2448
299	20240417	145800	1477597690	4210	4205	4210	4205	35
300	20240417	145700	1477450490	4205	4205	4205	4205	600
301	20240417	145600	1474927490	4205	4210	4210	4205	194
302	20240417	145500	1474111715	4205	4205	4205	4205	200
303	20240417	145400	1473270715	4205	4205	4205	4205	130
304	20240417	145300	1472724065	4205	4205	4205	4205	627
305	20240417	145200	1470087530	4205	4210	4210	4205	159
306	20240417	145100	1469418605	4210	4210	4210	4210	50
307	20240417	145000	1469208105	4210	4210	4210	4210	100
308	20240417	144900	1468787105	4210	4215	4215	4210	3909
309	20240417	144800	1452327725	4215	4210	4215	4210	244
310	20240417	144700	1451299315	4210	4210	4220	4210	2413
311	20240417	144600	1441132665	4210	4210	4210	4210	142
312	20240417	144500	1440534845	4210	4205	4210	4205	246
313	20240417	144400	1439499900	4205	4205	4205	4205	1
314	20240417	144300	1439495695	4210	4205	4210	4205	117
315	20240417	144200	1439003700	4210	4205	4210	4205	3129
316	20240417	144100	1425831110	4205	4205	4210	4205	100
317	20240417	144000	1425410605	4205	4205	4205	4205	1539
318	20240417	143900	1418939110	4205	4200	4205	4200	76
319	20240417	143800	1418619905	4200	4195	4200	4195	64
320	20240417	143700	1418351110	4195	4200	4200	4195	228
321	20240417	143600	1417393760	4200	4200	4200	4200	209
322	20240417	143500	1416515960	4200	4200	4200	4200	515
323	20240417	143400	1414352960	4200	4200	4200	4200	189
324	20240417	143300	1413559160	4195	4195	4200	4195	155
325	20240417	143200	1412908925	4195	4195	4195	4195	200
326	20240417	143100	1412069925	4190	4190	4190	4190	0
327	20240417	143000	1412069925	4190	4200	4200	4190	140
328	20240417	142900	1411482925	4195	4200	4200	4195	97
329	20240417	142800	1411075940	4200	4200	4200	4200	0
330	20240417	142700	1411075940	4200	4200	4200	4200	5
331	20240417	142600	1411054940	4200	4200	4200	4200	0
332	20240417	142500	1411054940	4200	4200	4200	4200	500
333	20240417	142400	1408954940	4190	4195	4195	4190	900
334	20240417	142300	1405183930	4195	4195	4195	4195	34
335	20240417	142200	1405041300	4190	4200	4200	4190	523
336	20240417	142100	1402848005	4205	4205	4205	4205	20
337	20240417	142000	1402763905	4200	4200	4200	4200	6219
338	20240417	141900	1376644105	4190	4200	4200	4190	918
339	20240417	141800	1372790385	4195	4195	4195	4195	74
340	20240417	141700	1372479955	4190	4195	4195	4190	276
341	20240417	141600	1371322735	4195	4195	4195	4195	4
342	20240417	141500	1371305955	4190	4190	4190	4190	0
343	20240417	141400	1371305955	4190	4190	4190	4190	0
344	20240417	141300	1371305955	4190	4195	4195	4190	98
345	20240417	141200	1370895310	4200	4200	4200	4200	3
346	20240417	141100	1370882710	4200	4200	4200	4200	102
347	20240417	141000	1370454310	4200	4195	4200	4190	1723
348	20240417	140900	1363234385	4190	4190	4190	4190	865
349	20240417	140800	1359610035	4190	4200	4200	4190	729
350	20240417	140700	1356552750	4205	4205	4205	4205	0
351	20240417	140600	1356552750	4205	4200	4205	4200	748
352	20240417	140500	1353411140	4200	4190	4200	4190	139
353	20240417	140400	1352828270	4190	4190	4190	4190	0
354	20240417	140300	1352828270	4190	4200	4200	4190	212
355	20240417	140200	1351939980	4190	4190	4190	4190	188
356	20240417	140100	1351152260	4190	4200	4200	4190	810
357	20240417	140000	1347756105	4200	4195	4200	4195	709
358	20240417	135900	1344778330	4195	4200	4200	4195	695
359	20240417	135800	1341859845	4205	4205	4205	4205	1
360	20240417	135700	1341855640	4200	4200	4205	4200	534
361	20240417	135600	1339612565	4200	4210	4210	4200	115
362	20240417	135500	1339128470	4210	4210	4210	4210	1501
363	20240417	135400	1332809260	4210	4215	4215	4210	446
364	20240417	135300	1330931595	4210	4210	4215	4210	1086
365	20240417	135200	1326359490	4210	4205	4210	4205	866
366	20240417	135100	1322716450	4200	4200	4200	4195	697
367	20240417	135000	1319790050	4200	4200	4200	4200	772
368	20240417	134900	1316547650	4200	4200	4200	4200	5
369	20240417	134800	1316526650	4200	4190	4200	4190	666
370	20240417	134700	1313731530	4195	4195	4195	4195	25
371	20240417	134600	1313626655	4190	4190	4190	4190	96
372	20240417	134500	1313224415	4195	4200	4200	4195	178
373	20240417	134400	1312477700	4200	4200	4200	4200	18
374	20240417	134300	1312402100	4200	4195	4200	4195	825
375	20240417	134200	1308941220	4195	4190	4195	4180	671
376	20240417	134100	1306136405	4190	4190	4190	4190	50
377	20240417	134000	1305926905	4190	4190	4190	4190	0
378	20240417	133900	1305926905	4190	4190	4190	4190	106
379	20240417	133800	1305482765	4180	4180	4180	4180	855
380	20240417	133700	1301908865	4180	4180	4180	4180	0
381	20240417	133600	1301908865	4180	4180	4180	4180	0
382	20240417	133500	1301908865	4180	4180	4180	4180	20
383	20240417	133400	1301825265	4175	4180	4180	4175	1119
384	20240417	133300	1297149120	4180	4180	4180	4180	0
385	20240417	133200	1297149120	4180	4180	4180	4180	136
386	20240417	133100	1296580640	4190	4180	4190	4180	337
387	20240417	133000	1295169540	4180	4180	4180	4180	612
388	20240417	132900	1292611380	4180	4180	4180	4180	0
389	20240417	132800	1292611380	4180	4180	4180	4180	0
390	20240417	132700	1292611380	4180	4180	4180	4175	978
391	20240417	132600	1288526420	4180	4180	4180	4180	3
392	20240417	132500	1288513880	4175	4175	4175	4175	93
393	20240417	132400	1288125605	4175	4175	4175	4175	78
394	20240417	132300	1287799955	4175	4175	4180	4175	1520
395	20240417	132200	1281453855	4175	4180	4180	4175	285
396	20240417	132100	1280263475	4180	4180	4180	4180	100
397	20240417	132000	1279845475	4180	4180	4180	4180	0
398	20240417	131900	1279845475	4180	4180	4180	4180	500
399	20240417	131800	1277755475	4175	4180	4180	4175	4186
400	20240417	131700	1260278920	4180	4180	4180	4180	43
401	20240417	131600	1260099180	4180	4180	4180	4180	501
402	20240417	131500	1258005000	4175	4175	4175	4175	100
403	20240417	131400	1257587500	4180	4175	4180	4175	901
404	20240417	131300	1253821820	4180	4180	4180	4180	1603
405	20240417	131200	1247121280	4180	4180	4180	4180	100
406	20240417	131100	1246703280	4180	4180	4180	4180	0
407	20240417	131000	1246703280	4180	4185	4185	4180	5369
408	20240417	130900	1224257530	4190	4190	4190	4190	1
409	20240417	130800	1224253340	4190	4180	4190	4180	36
410	20240417	130700	1224102850	4180	4185	4185	4180	80
411	20240417	130600	1223768200	4185	4190	4190	4180	389
412	20240417	130500	1222141960	4180	4185	4185	4180	3370
413	20240417	130400	1208039075	4185	4185	4185	4185	150
414	20240417	130300	1207411325	4190	4190	4190	4190	0
415	20240417	130200	1207411325	4190	4190	4190	4190	20
416	20240417	130100	1207327525	4190	4185	4190	4185	218
417	20240417	130000	1206414445	4185	4190	4190	4185	182
418	20240417	125900	1205652330	4190	4190	4190	4190	0
419	20240417	125800	1205652330	4190	4185	4190	4185	235
420	20240417	125700	1204668795	4185	4190	4190	4185	6
421	20240417	125600	1204643660	4190	4190	4190	4190	0
422	20240417	125500	1204643660	4190	4190	4190	4190	991
423	20240417	125400	1200491370	4190	4195	4195	4190	217
424	20240417	125300	1199582120	4195	4195	4195	4195	5
425	20240417	125200	1199561145	4195	4195	4195	4195	452
426	20240417	125100	1197665005	4195	4195	4195	4195	74
427	20240417	125000	1197354575	4195	4195	4195	4195	1
428	20240417	124900	1197350380	4200	4200	4200	4200	11
429	20240417	124800	1197304180	4200	4200	4200	4200	0
430	20240417	124700	1197304180	4200	4200	4200	4200	1190
431	20240417	124600	1192306180	4200	4200	4200	4200	2
432	20240417	124500	1192297780	4200	4190	4200	4190	157
433	20240417	124400	1191639310	4200	4200	4200	4200	50
434	20240417	124300	1191429310	4200	4200	4200	4200	2
435	20240417	124200	1191420910	4200	4200	4200	4200	141
436	20240417	124100	1190828710	4200	4200	4200	4200	1
437	20240417	124000	1190824510	4200	4200	4200	4200	457
438	20240417	123900	1188905110	4205	4200	4205	4200	6
439	20240417	123800	1188879885	4200	4200	4200	4200	4
440	20240417	123700	1188863085	4205	4200	4205	4200	4
441	20240417	123600	1188846280	4200	4200	4200	4200	685
442	20240417	123500	1185969280	4200	4200	4200	4200	350
443	20240417	123400	1184499280	4200	4200	4200	4200	5
444	20240417	123300	1184478280	4190	4190	4190	4190	568
445	20240417	123200	1182098360	4185	4185	4185	4185	0
446	20240417	123100	1182098360	4185	4185	4185	4185	0
447	20240417	123000	1182098360	4185	4185	4185	4185	52
448	20240417	122900	1181880740	4190	4190	4190	4185	95
449	20240417	122800	1181483155	4190	4190	4190	4190	0
450	20240417	122700	1181483155	4190	4190	4190	4190	0
451	20240417	122600	1181483155	4190	4190	4190	4190	0
452	20240417	122500	1181483155	4190	4190	4190	4190	1
453	20240417	122400	1181478965	4190	4185	4190	4185	651
454	20240417	122300	1178754525	4185	4185	4185	4185	93
455	20240417	122200	1178365320	4190	4190	4190	4190	600
456	20240417	122100	1175851320	4190	4190	4190	4190	138
457	20240417	122000	1175273100	4190	4190	4190	4190	30
458	20240417	121900	1175147400	4190	4190	4190	4190	1
459	20240417	121800	1175143210	4180	4180	4180	4180	504
460	20240417	121700	1173036490	4180	4180	4180	4180	0
461	20240417	121600	1173036490	4180	4180	4180	4180	97
462	20240417	121500	1172631030	4185	4185	4185	4185	20
463	20240417	121400	1172547330	4190	4190	4190	4190	736
464	20240417	121300	1169463490	4185	4190	4190	4185	116
465	20240417	121200	1168977950	4185	4185	4185	4185	278
466	20240417	121100	1167814520	4185	4185	4185	4185	229
467	20240417	121000	1166856155	4185	4185	4185	4185	57
468	20240417	120900	1166617610	4190	4190	4190	4185	3
469	20240417	120800	1166605045	4185	4185	4185	4180	197
470	20240417	120700	1165781395	4185	4185	4185	4185	32
471	20240417	120600	1165647475	4185	4185	4185	4185	18
472	20240417	120500	1165572145	4185	4185	4185	4185	100
473	20240417	120400	1165153645	4180	4180	4180	4180	0
474	20240417	120300	1165153645	4180	4180	4180	4180	93
475	20240417	120200	1164764905	4180	4180	4180	4180	930
476	20240417	120100	1160877505	4180	4180	4180	4180	200
477	20240417	120000	1160041505	4180	4185	4185	4180	206
478	20240417	115900	1159180395	4185	4185	4185	4185	0
479	20240417	115800	1159180395	4185	4185	4185	4185	2
480	20240417	115700	1159172025	4180	4180	4180	4180	0
481	20240417	115600	1159172025	4180	4180	4180	4180	0
482	20240417	115500	1159172025	4180	4185	4185	4180	95
483	20240417	115400	1158774915	4180	4185	4185	4180	56
484	20240417	115300	1158540560	4185	4185	4185	4185	1100
485	20240417	115200	1153937060	4185	4185	4185	4185	5
486	20240417	115100	1153916135	4185	4190	4190	4185	116
487	20240417	115000	1153430370	4190	4195	4195	4190	255
488	20240417	114900	1152361575	4200	4200	4200	4200	119
489	20240417	114800	1151861775	4200	4195	4200	4195	444
490	20240417	114700	1149997945	4195	4195	4195	4195	0
491	20240417	114600	1149997945	4195	4190	4195	4190	32
492	20240417	114500	1149863740	4190	4190	4195	4190	238
493	20240417	114400	1148866015	4190	4190	4190	4190	40
494	20240417	114300	1148698415	4190	4190	4195	4190	587
495	20240417	114200	1146238875	4190	4190	4190	4190	15
496	20240417	114100	1146176025	4190	4190	4190	4185	225
497	20240417	114000	1145233280	4185	4185	4190	4185	32
498	20240417	113900	1145099355	4185	4185	4185	4185	10
499	20240417	113800	1145057505	4180	4185	4185	4180	441
500	20240417	113700	1143212385	4185	4190	4190	4185	112
501	20240417	113600	1142743165	4185	4185	4185	4185	224
502	20240417	113500	1141805725	4190	4190	4190	4190	1
503	20240417	113400	1141801535	4185	4190	4190	4185	216
504	20240417	113300	1140896545	4190	4185	4190	4185	385
505	20240417	113200	1139285280	4185	4190	4190	4185	298
506	20240417	113100	1138038035	4195	4195	4195	4195	1
507	20240417	113000	1138033840	4195	4195	4195	4195	10
508	20240417	112900	1137991890	4195	4195	4195	4195	1
509	20240417	112800	1137987695	4195	4185	4195	4185	1127
510	20240417	112700	1133271190	4190	4190	4190	4190	3
511	20240417	112600	1133258620	4190	4190	4195	4190	921
512	20240417	112500	1129399625	4190	4190	4190	4190	465
513	20240417	112400	1127451275	4190	4195	4195	4190	1447
514	20240417	112300	1121386610	4195	4195	4195	4195	1
515	20240417	112200	1121382415	4190	4195	4195	4190	105
516	20240417	112100	1120942405	4190	4190	4190	4190	48
517	20240417	112000	1120741285	4190	4190	4190	4190	1
518	20240417	111900	1120737095	4185	4185	4185	4185	0
519	20240417	111800	1120737095	4185	4190	4190	4185	714
520	20240417	111700	1117748990	4190	4190	4190	4190	0
521	20240417	111600	1117748990	4190	4190	4190	4190	84
522	20240417	111500	1117397030	4190	4190	4190	4190	15
523	20240417	111400	1117334180	4180	4190	4190	4180	336
524	20240417	111300	1115928010	4185	4180	4185	4180	513
525	20240417	111200	1113782830	4180	4185	4185	4180	1087
526	20240417	111100	1109236165	4185	4180	4185	4180	72
527	20240417	111000	1108935080	4180	4180	4185	4180	850
528	20240417	110900	1105382000	4180	4180	4180	4180	200
529	20240417	110800	1104546000	4180	4180	4180	4180	93
530	20240417	110700	1104157260	4185	4185	4185	4185	0
531	20240417	110600	1104157260	4185	4185	4185	4185	120
532	20240417	110500	1103655060	4185	4185	4185	4185	100
533	20240417	110400	1103236560	4185	4190	4190	4185	365
534	20240417	110300	1101708985	4190	4185	4190	4185	103
535	20240417	110200	1101277880	4190	4190	4190	4190	135
536	20240417	110100	1100712230	4190	4190	4190	4190	49
537	20240417	110000	1100506920	4190	4190	4190	4190	56
538	20240417	105900	1100272280	4190	4195	4195	4190	236
539	20240417	105800	1099283430	4195	4185	4195	4185	347
540	20240417	105700	1097829575	4185	4175	4185	4175	331
541	20240417	105600	1096445720	4175	4175	4175	4175	219
542	20240417	105500	1095531395	4180	4175	4180	4175	21
543	20240417	105400	1095443620	4175	4175	4175	4175	352
544	20240417	105300	1093974020	4175	4175	4180	4175	2936
545	20240417	105200	1081708045	4180	4180	4180	4180	259
546	20240417	105100	1080625425	4175	4175	4180	4175	492
547	20240417	105000	1078569440	4180	4180	4180	4180	174
548	20240417	104900	1077842120	4180	4180	4180	4180	138
549	20240417	104800	1077265280	4175	4175	4175	4175	325
550	20240417	104700	1075908405	4175	4175	4180	4175	286
551	20240417	104600	1074714350	4175	4180	4180	4175	4250
552	20240417	104500	1056970490	4180	4185	4185	4180	3205
553	20240417	104400	1043572905	4180	4185	4185	4180	1251
554	20240417	104300	1038338965	4180	4185	4185	4180	2549
555	20240417	104200	1027678725	4185	4195	4195	4185	162
556	20240417	104100	1027000705	4185	4185	4185	4185	64
557	20240417	104000	1026732865	4185	4185	4190	4185	464
558	20240417	103900	1024789675	4190	4190	4190	4190	8
559	20240417	103800	1024756155	4195	4190	4195	4190	101
560	20240417	103700	1024332960	4190	4185	4190	4185	273
561	20240417	103600	1023189955	4185	4185	4185	4185	0
562	20240417	103500	1023189955	4185	4190	4190	4185	1900
563	20240417	103400	1015235955	4190	4200	4200	4190	3147
564	20240417	103300	1002049920	4195	4195	4195	4195	250
565	20240417	103200	1001001170	4195	4190	4195	4190	601
566	20240417	103100	998480075	4190	4190	4190	4190	379
567	20240417	103000	996892065	4190	4190	4190	4190	593
568	20240417	102900	994407395	4190	4195	4200	4190	216
569	20240417	102800	993502330	4190	4190	4190	4190	0
570	20240417	102700	993502330	4190	4205	4205	4190	807
571	20240417	102600	990117980	4215	4215	4215	4215	46
572	20240417	102500	989924090	4215	4195	4215	4190	156
573	20240417	102400	989269940	4195	4195	4195	4195	1
574	20240417	102300	989265745	4195	4190	4195	4190	278
575	20240417	102200	988099745	4190	4185	4190	4180	2724
576	20240417	102100	976703020	4185	4185	4185	4185	2882
577	20240417	102000	964641850	4185	4190	4195	4185	1027
578	20240417	101900	960342555	4190	4190	4190	4190	252
579	20240417	101800	959286675	4190	4190	4195	4190	352
580	20240417	101700	957810280	4185	4220	4225	4180	26818
581	20240417	101600	845145355	4215	4220	4225	4215	1219
582	20240417	101500	840003855	4220	4230	4230	4215	6414
583	20240417	101400	812923275	4225	4235	4235	4225	1005
584	20240417	101300	808672025	4235	4225	4235	4225	2112
585	20240417	101200	799739780	4230	4235	4235	4225	3489
586	20240417	101100	784979330	4230	4235	4235	4230	2587
587	20240417	101000	774030095	4230	4245	4250	4230	3125
588	20240417	100900	760787345	4250	4245	4250	4235	11237
589	20240417	100800	713136620	4245	4245	4245	4240	4906
590	20240417	100700	692334115	4240	4250	4250	4240	1299
591	20240417	100600	686818295	4250	4245	4250	4240	7182
592	20240417	100500	656328530	4250	4250	4255	4240	5891
593	20240417	100400	631304420	4245	4250	4255	4245	6190
594	20240417	100300	604996380	4250	4255	4255	4240	4080
595	20240417	100200	587661840	4240	4255	4265	4240	32108
596	20240417	100100	450992295	4255	4240	4255	4235	7710
597	20240417	100000	418247610	4240	4225	4240	4225	3742
598	20240417	095900	402399055	4230	4230	4235	4220	1838
599	20240417	095800	394624500	4230	4220	4230	4220	2747
600	20240417	095700	383027070	4220	4220	4225	4220	1329
601	20240417	095600	377416135	4225	4220	4225	4220	10
602	20240417	095500	377373925	4225	4215	4225	4215	2583
603	20240417	095400	366486570	4225	4220	4225	4215	202
604	20240417	095300	365634065	4225	4220	4225	4215	2125
605	20240417	095200	356673525	4220	4220	4225	4220	154
606	20240417	095100	356023640	4220	4220	4225	4220	106
607	20240417	095000	355576315	4220	4220	4220	4215	609
608	20240417	094900	353008775	4220	4220	4225	4220	913
609	20240417	094800	349155665	4225	4220	4225	4220	1003
610	20240417	094700	344922505	4220	4220	4220	4220	375
611	20240417	094600	343340005	4220	4215	4220	4215	637
612	20240417	094500	340655020	4210	4215	4215	4210	576
613	20240417	094400	338227895	4220	4210	4220	4210	1065
614	20240417	094300	333743290	4210	4210	4210	4210	494
615	20240417	094200	331663550	4210	4215	4215	4210	1739
616	20240417	094100	324342355	4210	4215	4215	4210	262
617	20240417	094000	323239330	4205	4210	4210	4205	739
618	20240417	093900	320130285	4215	4215	4215	4205	164
619	20240417	093800	319439955	4215	4205	4215	4205	863
620	20240417	093700	315810930	4205	4210	4210	4205	10442
621	20240417	093600	271895200	4215	4210	4215	4210	420
622	20240417	093500	270125000	4210	4205	4215	4205	611
623	20240417	093400	267553225	4205	4205	4205	4205	20
624	20240417	093300	267469125	4205	4205	4220	4205	283
625	20240417	093200	266279065	4220	4220	4220	4220	26
626	20240417	093100	266169345	4220	4215	4220	4200	1429
627	20240417	093000	260140000	4215	4210	4215	4195	4610
628	20240417	092900	240768495	4210	4215	4215	4210	443
629	20240417	092800	238903425	4215	4215	4215	4210	2128
630	20240417	092700	229939275	4210	4200	4210	4200	9963
631	20240417	092600	188075640	4195	4205	4205	4195	371
632	20240417	092500	186519275	4205	4195	4205	4195	49
633	20240417	092400	186313250	4190	4200	4205	4190	2175
634	20240417	092300	177184120	4200	4205	4210	4200	2596
635	20240417	092200	166278955	4210	4210	4210	4210	300
636	20240417	092100	165015955	4210	4205	4210	4205	653
637	20240417	092000	162267460	4205	4215	4215	4205	2705
638	20240417	091900	150878920	4215	4215	4215	4215	162
639	20240417	091800	150196090	4210	4205	4215	4205	1167
640	20240417	091700	145281975	4205	4215	4215	4205	2130
641	20240417	091600	136318920	4220	4220	4220	4215	440
642	20240417	091500	134463550	4220	4230	4230	4220	737
643	20240417	091400	131350220	4220	4220	4220	4220	861
644	20240417	091300	127716800	4220	4235	4235	4220	2541
645	20240417	091200	116985165	4235	4235	4235	4235	844
646	20240417	091100	113410825	4240	4220	4240	4215	10
647	20240417	091000	113368545	4220	4215	4220	4215	1150
648	20240417	090900	108516045	4210	4210	4210	4210	510
649	20240417	090800	106368945	4200	4185	4200	4185	228
650	20240417	090700	105411360	4180	4200	4200	4180	3619
651	20240417	090600	90246545	4200	4200	4210	4200	501
652	20240417	090500	88142145	4200	4210	4210	4200	3006
653	20240417	090400	75504875	4210	4220	4220	4205	1951
654	20240417	090300	67291445	4220	4215	4220	4210	854
655	20240417	090200	63696090	4215	4220	4220	4205	1039
656	20240417	090100	59318065	4215	4205	4220	4205	1046
657	20240417	090000	54919600	4205	4205	4240	4205	12079