KissMeData/032640/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	190700	7251173160	9680	9680	9680	9680	68696
3	20240418	190600	7251173160	9680	9680	9680	9680	0
4	20240418	190500	7251173160	9680	9680	9680	9680	0
5	20240418	190400	7251173160	9680	9680	9680	9680	0
6	20240418	190300	7251173160	9680	9680	9680	9680	0
7	20240418	190200	7251173160	9680	9680	9680	9680	0
8	20240418	190100	7251173160	9680	9680	9680	9680	0
9	20240418	190000	7251173160	9680	9680	9680	9680	0
10	20240418	185900	7251173160	9680	9680	9680	9680	0
11	20240418	185800	7251173160	9680	9680	9680	9680	0
12	20240418	185700	7251173160	9680	9680	9680	9680	0
13	20240418	185600	7251173160	9680	9680	9680	9680	0
14	20240418	185500	7251173160	9680	9680	9680	9680	0
15	20240418	185400	7251173160	9680	9680	9680	9680	0
16	20240418	185300	7251173160	9680	9680	9680	9680	0
17	20240418	185200	7251173160	9680	9680	9680	9680	0
18	20240418	185100	7251173160	9680	9680	9680	9680	0
19	20240418	185000	7251173160	9680	9680	9680	9680	0
20	20240418	184900	7251173160	9680	9680	9680	9680	0
21	20240418	184800	7251173160	9680	9680	9680	9680	0
22	20240418	184700	7251173160	9680	9680	9680	9680	0
23	20240418	184600	7251173160	9680	9680	9680	9680	0
24	20240418	184500	7251173160	9680	9680	9680	9680	0
25	20240418	184400	7251173160	9680	9680	9680	9680	0
26	20240418	184300	7251173160	9680	9680	9680	9680	0
27	20240418	184200	7251173160	9680	9680	9680	9680	0
28	20240418	184100	7251173160	9680	9680	9680	9680	0
29	20240418	184000	7251173160	9680	9680	9680	9680	0
30	20240418	183900	7251173160	9680	9680	9680	9680	0
31	20240418	183800	7251173160	9680	9680	9680	9680	0
32	20240418	183700	7251173160	9680	9680	9680	9680	68696
33	20240418	183600	7251173160	9680	9680	9680	9680	0
34	20240418	183500	7251173160	9680	9680	9680	9680	0
35	20240418	183400	7251173160	9680	9680	9680	9680	0
36	20240418	183300	7251173160	9680	9680	9680	9680	0
37	20240418	183200	7251173160	9680	9680	9680	9680	0
38	20240418	183100	7251173160	9680	9680	9680	9680	0
39	20240418	183000	7251173160	9680	9680	9680	9680	0
40	20240418	182900	7251173160	9680	9680	9680	9680	0
41	20240418	182800	7251173160	9680	9680	9680	9680	0
42	20240418	182700	7251173160	9680	9680	9680	9680	0
43	20240418	182600	7251173160	9680	9680	9680	9680	0
44	20240418	182500	7251173160	9680	9680	9680	9680	0
45	20240418	182400	7251173160	9680	9680	9680	9680	0
46	20240418	182300	7251173160	9680	9680	9680	9680	0
47	20240418	182200	7251173160	9680	9680	9680	9680	0
48	20240418	182100	7251173160	9680	9680	9680	9680	0
49	20240418	182000	7251173160	9680	9680	9680	9680	0
50	20240418	181900	7251173160	9680	9680	9680	9680	0
51	20240418	181800	7251173160	9680	9680	9680	9680	0
52	20240418	181700	7251173160	9680	9680	9680	9680	0
53	20240418	181600	7251173160	9680	9680	9680	9680	0
54	20240418	181500	7251173160	9680	9680	9680	9680	0
55	20240418	181400	7251173160	9680	9680	9680	9680	0
56	20240418	181300	7251173160	9680	9680	9680	9680	0
57	20240418	181200	7251173160	9680	9680	9680	9680	0
58	20240418	181100	7251173160	9680	9680	9680	9680	0
59	20240418	181000	7251173160	9680	9680	9680	9680	0
60	20240418	180900	7251173160	9680	9680	9680	9680	0
61	20240418	180800	7251173160	9680	9680	9680	9680	0
62	20240418	180700	7251173160	9680	9680	9680	9680	68696
63	20240418	180600	7251173160	9680	9680	9680	9680	0
64	20240418	180500	7251173160	9680	9680	9680	9680	0
65	20240418	180400	7251173160	9680	9680	9680	9680	0
66	20240418	180300	7251173160	9680	9680	9680	9680	0
67	20240418	180200	7251173160	9680	9680	9680	9680	0
68	20240418	180100	7251173160	9680	9680	9680	9680	0
69	20240418	180000	7251173160	9680	9680	9680	9680	0
70	20240418	175900	7251173160	9680	9680	9680	9680	0
71	20240418	175800	7251173160	9680	9680	9680	9680	0
72	20240418	175700	7251173160	9680	9680	9680	9680	0
73	20240418	175600	7251173160	9680	9680	9680	9680	0
74	20240418	175500	7251173160	9680	9680	9680	9680	0
75	20240418	175400	7251173160	9680	9680	9680	9680	0
76	20240418	175300	7251173160	9680	9680	9680	9680	0
77	20240418	175200	7251173160	9680	9680	9680	9680	0
78	20240418	175100	7251173160	9680	9680	9680	9680	0
79	20240418	175000	7251173160	9680	9680	9680	9680	0
80	20240418	174900	7251173160	9680	9680	9680	9680	0
81	20240418	174800	7251173160	9680	9680	9680	9680	0
82	20240418	174700	7251173160	9680	9680	9680	9680	0
83	20240418	174600	7251173160	9680	9680	9680	9680	0
84	20240418	174500	7251173160	9680	9680	9680	9680	0
85	20240418	174400	7251173160	9680	9680	9680	9680	0
86	20240418	174300	7251173160	9680	9680	9680	9680	0
87	20240418	174200	7251173160	9680	9680	9680	9680	0
88	20240418	174100	7251173160	9680	9680	9680	9680	0
89	20240418	174000	7251173160	9680	9680	9680	9680	0
90	20240418	173900	7251173160	9680	9680	9680	9680	0
91	20240418	173800	7251173160	9680	9680	9680	9680	0
92	20240418	173700	7251173160	9680	9680	9680	9680	68696
93	20240418	173600	7251173160	9680	9680	9680	9680	0
94	20240418	173500	7251173160	9680	9680	9680	9680	0
95	20240418	173400	7251173160	9680	9680	9680	9680	0
96	20240418	173300	7251173160	9680	9680	9680	9680	0
97	20240418	173200	7251173160	9680	9680	9680	9680	0
98	20240418	173100	7251173160	9680	9680	9680	9680	0
99	20240418	173000	7251173160	9680	9680	9680	9680	0
100	20240418	172900	7251173160	9680	9680	9680	9680	0
101	20240418	172800	7251173160	9680	9680	9680	9680	0
102	20240418	172700	7251173160	9680	9680	9680	9680	0
103	20240418	172600	7251173160	9680	9680	9680	9680	0
104	20240418	172500	7251173160	9680	9680	9680	9680	0
105	20240418	172400	7251173160	9680	9680	9680	9680	0
106	20240418	172300	7251173160	9680	9680	9680	9680	0
107	20240418	172200	7251173160	9680	9680	9680	9680	0
108	20240418	172100	7251173160	9680	9680	9680	9680	0
109	20240418	172000	7251173160	9680	9680	9680	9680	0
110	20240418	171900	7251173160	9680	9680	9680	9680	0
111	20240418	171800	7251173160	9680	9680	9680	9680	0
112	20240418	171700	7251173160	9680	9680	9680	9680	0
113	20240418	171600	7251173160	9680	9680	9680	9680	0
114	20240418	171500	7251173160	9680	9680	9680	9680	0
115	20240418	171400	7251173160	9680	9680	9680	9680	0
116	20240418	171300	7251173160	9680	9680	9680	9680	0
117	20240418	171200	7251173160	9680	9680	9680	9680	0
118	20240418	171100	7251173160	9680	9680	9680	9680	0
119	20240418	171000	7251173160	9680	9680	9680	9680	0
120	20240418	170900	7251173160	9680	9680	9680	9680	0
121	20240418	170800	7251173160	9680	9680	9680	9680	0
122	20240418	170700	7251173160	9680	9680	9680	9680	68696
123	20240418	170600	7251173160	9680	9680	9680	9680	0
124	20240418	170500	7251173160	9680	9680	9680	9680	0
125	20240418	170400	7251173160	9680	9680	9680	9680	0
126	20240418	170300	7251173160	9680	9680	9680	9680	0
127	20240418	170200	7251173160	9680	9680	9680	9680	0
128	20240418	170100	7251173160	9680	9680	9680	9680	0
129	20240418	170000	7251173160	9680	9680	9680	9680	0
130	20240418	165900	7251173160	9680	9680	9680	9680	0
131	20240418	165800	7251173160	9680	9680	9680	9680	0
132	20240418	165700	7251173160	9680	9680	9680	9680	0
133	20240418	165600	7251173160	9680	9680	9680	9680	0
134	20240418	165500	7251173160	9680	9680	9680	9680	0
135	20240418	165400	7251173160	9680	9680	9680	9680	0
136	20240418	165300	7251173160	9680	9680	9680	9680	0
137	20240418	165200	7251173160	9680	9680	9680	9680	0
138	20240418	165100	7251173160	9680	9680	9680	9680	0
139	20240418	165000	7251173160	9680	9680	9680	9680	0
140	20240418	164900	7251173160	9680	9680	9680	9680	0
141	20240418	164800	7251173160	9680	9680	9680	9680	0
142	20240418	164700	7251173160	9680	9680	9680	9680	0
143	20240418	164600	7251173160	9680	9680	9680	9680	0
144	20240418	164500	7251173160	9680	9680	9680	9680	0
145	20240418	164400	7251173160	9680	9680	9680	9680	0
146	20240418	164300	7251173160	9680	9680	9680	9680	0
147	20240418	164200	7251173160	9680	9680	9680	9680	0
148	20240418	164100	7251173160	9680	9680	9680	9680	0
149	20240418	164000	7251173160	9680	9680	9680	9680	0
150	20240418	163900	7251173160	9680	9680	9680	9680	0
151	20240418	163800	7251173160	9680	9680	9680	9680	0
152	20240418	163700	7251173160	9680	9680	9680	9680	68696
153	20240418	163600	7251173160	9680	9680	9680	9680	0
154	20240418	163500	7251173160	9680	9680	9680	9680	0
155	20240418	163400	7251173160	9680	9680	9680	9680	0
156	20240418	163300	7251173160	9680	9680	9680	9680	0
157	20240418	163200	7251173160	9680	9680	9680	9680	0
158	20240418	163100	7251173160	9680	9680	9680	9680	0
159	20240418	163000	7251173160	9680	9680	9680	9680	0
160	20240418	162900	7251173160	9680	9680	9680	9680	0
161	20240418	162800	7251173160	9680	9680	9680	9680	0
162	20240418	162700	7251173160	9680	9680	9680	9680	0
163	20240418	162600	7251173160	9680	9680	9680	9680	0
164	20240418	162500	7251173160	9680	9680	9680	9680	0
165	20240418	162400	7251173160	9680	9680	9680	9680	0
166	20240418	162300	7251173160	9680	9680	9680	9680	0
167	20240418	162200	7251173160	9680	9680	9680	9680	0
168	20240418	162100	7251173160	9680	9680	9680	9680	0
169	20240418	162000	7251173160	9680	9680	9680	9680	0
170	20240418	161900	7251173160	9680	9680	9680	9680	0
171	20240418	161800	7251173160	9680	9680	9680	9680	0
172	20240418	161700	7251173160	9680	9680	9680	9680	0
173	20240418	161600	7251173160	9680	9680	9680	9680	0
174	20240418	161500	7251173160	9680	9680	9680	9680	0
175	20240418	161400	7251173160	9680	9680	9680	9680	0
176	20240418	161300	7251173160	9680	9680	9680	9680	0
177	20240418	161200	7251173160	9680	9680	9680	9680	0
178	20240418	161100	7251173160	9680	9680	9680	9680	0
179	20240418	161000	7251173160	9680	9680	9680	9680	0
180	20240418	160900	7251173160	9680	9680	9680	9680	0
181	20240418	160800	7251173160	9680	9680	9680	9680	0
182	20240418	160700	7251173160	9680	9680	9680	9680	68696
183	20240418	160600	7251173160	9680	9680	9680	9680	0
184	20240418	160500	7251173160	9680	9680	9680	9680	0
185	20240418	160400	7251173160	9680	9680	9680	9680	0
186	20240418	160300	7251173160	9680	9680	9680	9680	0
187	20240418	160200	7251173160	9680	9680	9680	9680	0
188	20240418	160100	7251173160	9680	9680	9680	9680	0
189	20240418	160000	7251173160	9680	9680	9680	9680	0
190	20240418	155900	7251173160	9680	9680	9680	9680	0
191	20240418	155800	7251173160	9680	9680	9680	9680	0
192	20240418	155700	7251173160	9680	9680	9680	9680	0
193	20240418	155600	7251173160	9680	9680	9680	9680	0
194	20240418	155500	7251173160	9680	9680	9680	9680	0
195	20240418	155400	7251173160	9680	9680	9680	9680	0
196	20240418	155300	7251173160	9680	9680	9680	9680	0
197	20240418	155200	7251173160	9680	9680	9680	9680	0
198	20240418	155100	7251173160	9680	9680	9680	9680	0
199	20240418	155000	7251173160	9680	9680	9680	9680	0
200	20240418	154900	7251173160	9680	9680	9680	9680	0
201	20240418	154800	7251173160	9680	9680	9680	9680	0
202	20240418	154700	7251173160	9680	9680	9680	9680	0
203	20240418	154600	7251173160	9680	9680	9680	9680	0
204	20240418	154500	7251173160	9680	9680	9680	9680	0
205	20240418	154400	7251173160	9680	9680	9680	9680	0
206	20240418	154300	7251173160	9680	9680	9680	9680	0
207	20240418	154200	7251173160	9680	9680	9680	9680	0
208	20240418	154100	7251173160	9680	9680	9680	9680	0
209	20240418	154000	7251173160	9680	9680	9680	9680	0
210	20240418	153900	7251173160	9680	9680	9680	9680	0
211	20240418	153800	7251173160	9680	9680	9680	9680	0
212	20240418	153700	7251173160	9680	9680	9680	9680	68696
213	20240418	153600	7251173160	9680	9680	9680	9680	0
214	20240418	153500	7251173160	9680	9680	9680	9680	0
215	20240418	153400	7251173160	9680	9680	9680	9680	0
216	20240418	153300	7251173160	9680	9680	9680	9680	0
217	20240418	153200	7251173160	9680	9680	9680	9680	0
218	20240418	153100	7251173160	9680	9680	9680	9680	0
219	20240418	153000	7251173160	9680	9680	9680	9680	68696
220	20240418	152900	6586195880	9690	9690	9690	9690	0
221	20240418	152800	6586195880	9690	9690	9690	9690	0
222	20240418	152700	6586195880	9690	9690	9690	9690	0
223	20240418	152600	6586195880	9690	9690	9690	9690	0
224	20240418	152500	6586195880	9690	9690	9690	9690	0
225	20240418	152400	6586195880	9690	9690	9690	9690	0
226	20240418	152300	6586195880	9690	9690	9690	9690	0
227	20240418	152200	6586195880	9690	9690	9690	9690	0
228	20240418	152100	6586195880	9690	9690	9690	9690	0
229	20240418	152000	6586195880	9690	9690	9690	9690	0
230	20240418	151900	6586195880	9690	9690	9700	9680	3517
231	20240418	151800	6552115640	9700	9690	9710	9690	12280
232	20240418	151700	6433005430	9700	9700	9700	9690	2003
233	20240418	151600	6413582710	9700	9700	9700	9690	956
234	20240418	151500	6404315830	9690	9700	9700	9690	1131
235	20240418	151400	6393347610	9700	9700	9700	9690	3723
236	20240418	151300	6357248460	9690	9690	9700	9690	2619
237	20240418	151200	6331866900	9700	9700	9700	9690	1406
238	20240418	151100	6318229560	9690	9700	9700	9690	1046
239	20240418	151000	6308083960	9690	9700	9700	9690	241
240	20240418	150900	6305746310	9700	9700	9700	9700	2022
241	20240418	150800	6286132910	9700	9700	9700	9700	179
242	20240418	150700	6284396610	9690	9690	9700	9690	33
243	20240418	150600	6284076590	9700	9700	9700	9690	1635
244	20240418	150500	6268223380	9700	9700	9700	9690	941
245	20240418	150400	6259095710	9690	9680	9690	9680	5450
246	20240418	150300	6206285230	9690	9680	9690	9680	844
247	20240418	150200	6198108900	9690	9690	9690	9680	730
248	20240418	150100	6191035210	9690	9690	9690	9680	426
249	20240418	150000	6186909140	9690	9680	9690	9680	1008
250	20240418	145900	6177142650	9680	9690	9700	9680	3814
251	20240418	145800	6140185010	9690	9710	9710	9690	9770
252	20240418	145700	6045456260	9710	9710	9710	9700	17012
253	20240418	145600	5880437550	9710	9710	9710	9700	1989
254	20240418	145500	5861124630	9710	9700	9710	9700	805
255	20240418	145400	5853309450	9710	9710	9710	9700	1533
256	20240418	145300	5838424140	9710	9700	9710	9700	4378
257	20240418	145200	5795950920	9710	9700	9710	9700	788
258	20240418	145100	5788299560	9710	9710	9710	9700	2122
259	20240418	145000	5767694950	9700	9700	9710	9700	554
260	20240418	144900	5762318450	9710	9700	9710	9700	340
261	20240418	144800	5759017060	9700	9710	9710	9700	217
262	20240418	144700	5756910020	9710	9710	9710	9700	557
263	20240418	144600	5751504390	9710	9700	9710	9700	259
264	20240418	144500	5748989770	9710	9710	9710	9700	1000
265	20240418	144400	5739285070	9700	9700	9710	9700	1195
266	20240418	144300	5727686680	9700	9710	9710	9700	856
267	20240418	144200	5719378150	9710	9710	9710	9700	335
268	20240418	144100	5716125600	9700	9690	9710	9690	12176
269	20240418	144000	5598113380	9700	9700	9700	9690	355
270	20240418	143900	5594670170	9700	9700	9700	9690	1592
271	20240418	143800	5579230750	9690	9700	9700	9690	445
272	20240418	143700	5574914540	9700	9690	9700	9680	8945
273	20240418	143600	5488222270	9690	9690	9690	9680	280
274	20240418	143500	5485509210	9690	9680	9690	9680	391
275	20240418	143400	5481723590	9690	9690	9690	9680	1071
276	20240418	143300	5471345760	9690	9690	9690	9680	411
277	20240418	143200	5467366330	9680	9690	9690	9680	211
278	20240418	143100	5465321950	9680	9680	9690	9680	353
279	20240418	143000	5461904860	9690	9690	9690	9680	310
280	20240418	142900	5458901110	9680	9680	9690	9680	254
281	20240418	142800	5456441320	9680	9680	9690	9680	637
282	20240418	142700	5450273470	9690	9680	9690	9680	298
283	20240418	142600	5447386310	9690	9680	9690	9680	556
284	20240418	142500	5442001810	9690	9690	9690	9680	1735
285	20240418	142400	5425189820	9690	9680	9690	9680	346
286	20240418	142300	5421840250	9690	9690	9690	9680	193
287	20240418	142200	5419970240	9680	9690	9690	9680	365
288	20240418	142100	5416436720	9690	9670	9690	9670	461
289	20240418	142000	5411970090	9690	9690	9700	9670	6436
290	20240418	141900	5349642160	9690	9680	9690	9680	4140
291	20240418	141800	5309565050	9690	9690	9690	9680	729
292	20240418	141700	5302503990	9680	9680	9690	9680	77
293	20240418	141600	5301758480	9680	9680	9690	9680	469
294	20240418	141500	5297216870	9690	9690	9690	9680	582
295	20240418	141400	5291577300	9700	9700	9700	9690	3160
296	20240418	141300	5260952900	9700	9700	9700	9700	454
297	20240418	141200	5256549100	9690	9700	9700	9690	474
298	20240418	141100	5251954160	9700	9700	9700	9690	23
299	20240418	141000	5251731070	9700	9700	9710	9690	12412
300	20240418	140900	5131335480	9700	9710	9710	9700	490
301	20240418	140800	5126577610	9710	9700	9710	9700	111
302	20240418	140700	5125500800	9700	9710	9710	9700	901
303	20240418	140600	5116754910	9700	9700	9700	9700	0
304	20240418	140500	5116754910	9700	9700	9710	9700	2670
305	20240418	140400	5090853980	9700	9710	9710	9700	950
306	20240418	140300	5081637430	9710	9710	9710	9700	1233
307	20240418	140200	5069667820	9710	9710	9710	9710	528
308	20240418	140100	5064540940	9710	9710	9710	9700	3222
309	20240418	140000	5033259530	9710	9710	9710	9700	685
310	20240418	135900	5026608240	9710	9710	9710	9700	1088
311	20240418	135800	5016049170	9710	9710	9710	9700	694
312	20240418	135700	5009310540	9700	9700	9710	9700	496
313	20240418	135600	5004497940	9690	9700	9700	9690	362
314	20240418	135500	5000986650	9690	9690	9700	9690	2174
315	20240418	135400	4979901820	9690	9700	9700	9690	829
316	20240418	135300	4971860620	9700	9700	9700	9690	447
317	20240418	135200	4967527710	9700	9700	9700	9690	328
318	20240418	135100	4964346210	9690	9700	9700	9690	923
319	20240418	135000	4955396040	9700	9690	9700	9690	36
320	20240418	134900	4955046940	9700	9700	9700	9690	1058
321	20240418	134800	4944787270	9690	9690	9700	9690	1033
322	20240418	134700	4934777340	9700	9700	9700	9690	3558
323	20240418	134600	4900275120	9700	9700	9710	9700	761
324	20240418	134500	4892888730	9710	9710	9710	9700	288
325	20240418	134400	4890092350	9700	9700	9710	9700	821
326	20240418	134300	4882123420	9710	9700	9710	9700	1019
327	20240418	134200	4872237430	9700	9700	9710	9700	348
328	20240418	134100	4868861620	9700	9710	9710	9700	9805
329	20240418	134000	4773752970	9700	9710	9710	9700	932
330	20240418	133900	4764706180	9710	9720	9720	9700	10037
331	20240418	133800	4667242150	9720	9710	9720	9710	585
332	20240418	133700	4661558880	9720	9720	9720	9710	776
333	20240418	133600	4654016260	9720	9720	9720	9710	903
334	20240418	133500	4645242040	9720	9720	9720	9710	150
335	20240418	133400	4643784140	9720	9720	9720	9710	1149
336	20240418	133300	4632618730	9710	9720	9720	9710	1584
337	20240418	133200	4617222350	9720	9720	9720	9710	942
338	20240418	133100	4608068940	9720	9720	9720	9720	598
339	20240418	133000	4602256380	9720	9720	9720	9710	2007
340	20240418	132900	4582751170	9720	9720	9720	9720	582
341	20240418	132800	4577094130	9720	9710	9720	9710	729
342	20240418	132700	4570011080	9720	9720	9720	9720	1454
343	20240418	132600	4555878200	9720	9720	9720	9710	750
344	20240418	132500	4548593200	9720	9710	9720	9710	1432
345	20240418	132400	4534686210	9710	9690	9710	9690	7280
346	20240418	132300	4464112000	9690	9690	9690	9680	673
347	20240418	132200	4457593510	9690	9690	9690	9690	857
348	20240418	132100	4449289180	9680	9690	9690	9680	954
349	20240418	132000	4440048920	9690	9680	9690	9680	171
350	20240418	131900	4438391980	9690	9690	9690	9680	753
351	20240418	131800	4431098240	9690	9690	9690	9690	172
352	20240418	131700	4429431560	9680	9690	9690	9680	534
353	20240418	131600	4424259940	9690	9680	9690	9680	482
354	20240418	131500	4419592360	9680	9700	9700	9680	2045
355	20240418	131400	4399771330	9700	9700	9700	9700	211
356	20240418	131300	4397724630	9700	9700	9700	9690	451
357	20240418	131200	4393352810	9700	9700	9700	9690	128
358	20240418	131100	4392112260	9690	9700	9700	9690	1266
359	20240418	131000	4379842930	9700	9690	9700	9690	546
360	20240418	130900	4374548330	9690	9700	9700	9690	892
361	20240418	130800	4365903300	9700	9700	9700	9690	483
362	20240418	130700	4361218210	9690	9680	9700	9680	446
363	20240418	130600	4356900080	9690	9700	9700	9690	12549
364	20240418	130500	4235299250	9700	9700	9700	9690	841
365	20240418	130400	4227143050	9690	9700	9700	9690	871
366	20240418	130300	4218697890	9700	9700	9700	9690	385
367	20240418	130200	4214964210	9690	9700	9700	9690	1357
368	20240418	130100	4201804140	9700	9690	9700	9690	140
369	20240418	130000	4200446190	9690	9690	9700	9690	1035
370	20240418	125900	4190415350	9690	9690	9700	9690	378
371	20240418	125800	4186752340	9700	9700	9700	9690	572
372	20240418	125700	4181206820	9700	9700	9700	9700	93
373	20240418	125600	4180304720	9700	9700	9700	9690	445
374	20240418	125500	4175991050	9700	9700	9700	9700	5500
375	20240418	125400	4122641050	9710	9710	9710	9700	1542
376	20240418	125300	4107681960	9710	9710	9710	9700	177
377	20240418	125200	4105963300	9710	9710	9710	9710	4175
378	20240418	125100	4065424050	9720	9710	9720	9710	427
379	20240418	125000	4061273650	9720	9720	9720	9710	305
380	20240418	124900	4058311910	9720	9720	9720	9710	5668
381	20240418	124800	4003269490	9720	9710	9720	9710	1668
382	20240418	124700	3987059430	9720	9720	9720	9720	189
383	20240418	124600	3985222350	9720	9710	9720	9710	1047
384	20240418	124500	3975051110	9720	9710	9720	9710	883
385	20240418	124400	3966468390	9720	9720	9720	9720	284
386	20240418	124300	3963707910	9710	9720	9720	9710	381
387	20240418	124200	3960007710	9720	9710	9720	9710	3995
388	20240418	124100	3921203820	9710	9710	9710	9700	974
389	20240418	124000	3911749160	9710	9710	9710	9700	886
390	20240418	123900	3903148120	9710	9710	9710	9700	625
391	20240418	123800	3897082300	9710	9710	9710	9700	207
392	20240418	123700	3895072560	9700	9700	9710	9700	3600
393	20240418	123600	3860152230	9700	9700	9710	9700	337
394	20240418	123500	3856880420	9700	9710	9710	9700	531
395	20240418	123400	3851728030	9710	9710	9710	9700	336
396	20240418	123300	3848465580	9710	9710	9710	9700	607
397	20240418	123200	3842574430	9710	9700	9710	9700	579
398	20240418	123100	3836954370	9700	9700	9710	9690	1092
399	20240418	123000	3826360390	9700	9700	9700	9690	552
400	20240418	122900	3821008290	9700	9710	9710	9700	2887
401	20240418	122800	3793004360	9700	9710	9710	9700	390
402	20240418	122700	3789217540	9710	9700	9710	9700	441
403	20240418	122600	3784938270	9710	9710	9710	9710	617
404	20240418	122500	3778947200	9710	9700	9710	9700	855
405	20240418	122400	3770649110	9710	9710	9710	9700	1148
406	20240418	122300	3759511150	9710	9710	9710	9700	859
407	20240418	122200	3751173640	9700	9710	9710	9700	779
408	20240418	122100	3743612410	9710	9700	9710	9700	216
409	20240418	122000	3741515870	9700	9710	9710	9700	978
410	20240418	121900	3732022420	9710	9700	9710	9700	207
411	20240418	121800	3730014370	9700	9700	9710	9700	2921
412	20240418	121700	3701680620	9710	9700	9710	9700	840
413	20240418	121600	3693524910	9710	9700	9710	9700	1028
414	20240418	121500	3683550950	9700	9700	9710	9700	1010
415	20240418	121400	3673752700	9700	9710	9710	9690	4281
416	20240418	121300	3632225140	9710	9700	9710	9700	934
417	20240418	121200	3623158170	9700	9710	9710	9700	546
418	20240418	121100	3617860750	9710	9700	9710	9700	754
419	20240418	121000	3610540250	9710	9710	9710	9700	978
420	20240418	120900	3601047400	9710	9700	9710	9700	358
421	20240418	120800	3597572760	9700	9700	9710	9700	2058
422	20240418	120700	3577610150	9710	9700	9710	9700	1178
423	20240418	120600	3566182710	9690	9700	9700	9690	740
424	20240418	120500	3559008150	9700	9700	9700	9690	528
425	20240418	120400	3553886560	9690	9690	9700	9690	738
426	20240418	120300	3546731340	9690	9700	9700	9690	665
427	20240418	120200	3540281050	9700	9690	9700	9690	920
428	20240418	120100	3531357650	9700	9700	9700	9690	1107
429	20240418	120000	3520622690	9700	9690	9700	9690	510
430	20240418	115900	3515678060	9690	9700	9700	9690	758
431	20240418	115800	3508328290	9700	9690	9700	9690	3953
432	20240418	115700	3469987960	9690	9700	9700	9690	495
433	20240418	115600	3465189830	9700	9700	9700	9700	333
434	20240418	115500	3461959730	9690	9690	9700	9680	2507
435	20240418	115400	3437669690	9690	9690	9690	9690	3020
436	20240418	115300	3408405890	9690	9690	9690	9680	777
437	20240418	115200	3400879590	9690	9690	9690	9680	734
438	20240418	115100	3393767140	9690	9690	9690	9680	938
439	20240418	115000	3384680740	9690	9690	9690	9680	732
440	20240418	114900	3377587670	9690	9690	9690	9680	853
441	20240418	114800	3369324940	9690	9690	9690	9690	196
442	20240418	114700	3367425700	9680	9690	9690	9680	388
443	20240418	114600	3363668820	9690	9680	9700	9680	1195
444	20240418	114500	3352087800	9700	9690	9700	9680	451
445	20240418	114400	3347717410	9690	9700	9700	9690	747
446	20240418	114300	3340471820	9690	9690	9700	9690	7407
447	20240418	114200	3268697880	9700	9690	9700	9690	189
448	20240418	114100	3266864690	9690	9700	9700	9690	141
449	20240418	114000	3265498220	9690	9700	9700	9690	556
450	20240418	113900	3260108840	9690	9700	9700	9690	1420
451	20240418	113800	3246348220	9700	9690	9700	9690	1569
452	20240418	113700	3231143050	9680	9690	9690	9680	314
453	20240418	113600	3228100450	9680	9690	9690	9680	310
454	20240418	113500	3225099380	9700	9690	9700	9690	1194
455	20240418	113400	3213529070	9680	9690	9700	9680	2805
456	20240418	113300	3186341930	9690	9690	9690	9680	329
457	20240418	113200	3183155390	9690	9690	9700	9680	1183
458	20240418	113100	3171698270	9690	9690	9690	9680	1731
459	20240418	113000	3154924890	9690	9700	9700	9690	6013
460	20240418	112900	3096658220	9700	9700	9700	9690	558
461	20240418	112800	3091245680	9700	9700	9700	9690	983
462	20240418	112700	3081714140	9700	9690	9700	9690	239
463	20240418	112600	3079397040	9700	9690	9700	9690	858
464	20240418	112500	3071077280	9690	9700	9700	9690	544
465	20240418	112400	3065801110	9700	9700	9700	9690	475
466	20240418	112300	3061196430	9700	9690	9700	9690	6329
467	20240418	112200	2999862170	9700	9690	9700	9690	724
468	20240418	112100	2992842820	9690	9700	9700	9690	49
469	20240418	112000	2992367530	9700	9680	9700	9680	1579
470	20240418	111900	2977065650	9690	9700	9700	9680	5037
471	20240418	111800	2928250860	9700	9690	9700	9690	134
472	20240418	111700	2926952040	9700	9690	9700	9690	311
473	20240418	111600	2923936800	9700	9700	9700	9690	1112
474	20240418	111500	2913150660	9700	9690	9700	9690	181
475	20240418	111400	2911395200	9690	9690	9700	9680	7247
476	20240418	111300	2841169350	9680	9690	9700	9680	249
477	20240418	111200	2838756440	9690	9700	9700	9680	473
478	20240418	111100	2834173290	9700	9690	9700	9680	2787
479	20240418	111000	2807163350	9690	9680	9690	9680	10150
480	20240418	110900	2708906690	9680	9690	9690	9680	312
481	20240418	110800	2705884400	9690	9680	9690	9680	1262
482	20240418	110700	2693656110	9690	9680	9690	9680	413
483	20240418	110600	2689654930	9680	9680	9680	9670	2959
484	20240418	110500	2661012290	9680	9680	9680	9670	954
485	20240418	110400	2651777920	9680	9680	9680	9670	557
486	20240418	110300	2646386870	9680	9680	9680	9670	742
487	20240418	110200	2639205040	9680	9680	9680	9670	1493
488	20240418	110100	2624753000	9670	9680	9680	9670	202
489	20240418	110000	2622797950	9680	9680	9680	9670	773
490	20240418	105900	2615315520	9680	9680	9680	9670	228
491	20240418	105800	2613108670	9670	9670	9680	9670	43
492	20240418	105700	2612692760	9670	9680	9680	9670	530
493	20240418	105600	2607562820	9680	9680	9680	9670	370
494	20240418	105500	2603981430	9680	9680	9680	9670	423
495	20240418	105400	2599886980	9680	9670	9680	9670	571
496	20240418	105300	2594364920	9670	9670	9670	9660	2163
497	20240418	105200	2573448890	9670	9670	9670	9660	333
498	20240418	105100	2570229010	9670	9670	9670	9660	605
499	20240418	105000	2564378850	9670	9670	9670	9660	359
500	20240418	104900	2560907530	9660	9670	9670	9660	624
501	20240418	104800	2554878730	9660	9670	9670	9660	645
502	20240418	104700	2548645180	9670	9670	9670	9660	739
503	20240418	104600	2541499240	9670	9670	9670	9660	563
504	20240418	104500	2536055230	9670	9670	9670	9660	1164
505	20240418	104400	2524800240	9670	9670	9670	9660	754
506	20240418	104300	2517510910	9670	9670	9670	9660	229
507	20240418	104200	2515298490	9670	9670	9670	9660	824
508	20240418	104100	2507332150	9660	9680	9680	9660	3106
509	20240418	104000	2477301500	9680	9680	9680	9670	530
510	20240418	103900	2472172560	9680	9680	9680	9680	490
511	20240418	103800	2467429360	9680	9690	9690	9680	2156
512	20240418	103700	2446559110	9680	9680	9690	9680	1218
513	20240418	103600	2434767280	9690	9690	9690	9680	625
514	20240418	103500	2428713100	9690	9690	9690	9680	588
515	20240418	103400	2423015590	9690	9700	9700	9680	6233
516	20240418	103300	2362623090	9700	9700	9700	9690	747
517	20240418	103200	2355380550	9700	9690	9700	9690	940
518	20240418	103100	2346268180	9700	9690	9700	9690	404
519	20240418	103000	2342350790	9690	9690	9700	9690	747
520	20240418	102900	2335107730	9700	9700	9700	9690	276
521	20240418	102800	2332431540	9700	9700	9700	9690	596
522	20240418	102700	2326650350	9690	9700	9700	9690	873
523	20240418	102600	2318188980	9690	9690	9700	9690	665
524	20240418	102500	2311744900	9700	9690	9700	9690	446
525	20240418	102400	2307423110	9690	9680	9690	9680	530
526	20240418	102300	2302288220	9680	9680	9690	9680	1209
527	20240418	102200	2290581400	9690	9690	9690	9690	1503
528	20240418	102100	2276017330	9680	9690	9690	9680	2274
529	20240418	102000	2253982290	9700	9700	9700	9680	1253
530	20240418	101900	2241840730	9690	9690	9700	9690	8383
531	20240418	101800	2160606890	9690	9690	9700	9680	2828
532	20240418	101700	2133204100	9690	9690	9690	9680	10454
533	20240418	101600	2031904850	9690	9690	9690	9680	408
534	20240418	101500	2027952610	9690	9690	9690	9680	3830
535	20240418	101400	1990840230	9680	9690	9690	9680	421
536	20240418	101300	1986764940	9680	9690	9690	9680	2266
537	20240418	101200	1964809400	9690	9690	9690	9690	8
538	20240418	101100	1964731880	9690	9690	9690	9680	194
539	20240418	101000	1962853920	9680	9690	9690	9680	75
540	20240418	100900	1962127660	9680	9680	9690	9680	802
541	20240418	100800	1954364290	9680	9690	9690	9680	91
542	20240418	100700	1953483100	9690	9690	9690	9690	2139
543	20240418	100600	1932756190	9690	9680	9690	9680	7024
544	20240418	100500	1864738140	9680	9690	9690	9680	5726
545	20240418	100400	1809307120	9690	9690	9690	9680	10111
546	20240418	100300	1711381530	9690	9680	9690	9680	10173
547	20240418	100200	1612891330	9680	9670	9680	9670	193
548	20240418	100100	1611024950	9680	9670	9680	9660	9097
549	20240418	100000	1523045360	9670	9670	9670	9670	275
550	20240418	095900	1520386110	9670	9660	9670	9660	3775
551	20240418	095800	1483919280	9650	9660	9670	9650	1464
552	20240418	095700	1469779020	9660	9660	9660	9650	2889
553	20240418	095600	1441873720	9660	9660	9660	9650	3321
554	20240418	095500	1409793860	9660	9670	9670	9660	1669
555	20240418	095400	1393668970	9660	9660	9660	9650	1762
556	20240418	095300	1376649140	9650	9660	9660	9650	340
557	20240418	095200	1373365740	9660	9670	9670	9650	1992
558	20240418	095100	1354127370	9660	9640	9670	9640	16815
559	20240418	095000	1191793140	9640	9650	9650	9640	4847
560	20240418	094900	1145040570	9640	9640	9650	9640	1036
561	20240418	094800	1135043360	9640	9640	9650	9640	1237
562	20240418	094700	1123117210	9640	9650	9650	9640	5575
563	20240418	094600	1069362610	9650	9650	9650	9650	309
564	20240418	094500	1066380760	9640	9650	9650	9640	786
565	20240418	094400	1058795880	9650	9640	9650	9630	9172
566	20240418	094300	970380250	9640	9640	9640	9630	1374
567	20240418	094200	957146380	9630	9630	9640	9630	5554
568	20240418	094100	903659250	9620	9630	9630	9620	151
569	20240418	094000	902205130	9630	9620	9630	9620	3851
570	20240418	093900	865154460	9630	9630	9630	9620	573
571	20240418	093800	859636520	9630	9630	9630	9620	585
572	20240418	093700	854003040	9630	9630	9640	9630	880
573	20240418	093600	845527010	9640	9600	9640	9600	7182
574	20240418	093500	776389050	9620	9610	9620	9610	10545
575	20240418	093400	675049010	9600	9610	9620	9600	3711
576	20240418	093300	639392840	9610	9600	9610	9600	1447
577	20240418	093200	625489250	9600	9610	9610	9600	109
578	20240418	093100	624441800	9610	9600	9610	9600	2175
579	20240418	093000	603549510	9600	9600	9600	9590	1526
580	20240418	092900	588900140	9590	9600	9600	9590	317
581	20240418	092800	585857650	9600	9600	9600	9600	547
582	20240418	092700	580606450	9600	9600	9610	9600	2714
583	20240418	092600	554551180	9600	9600	9600	9600	50
584	20240418	092500	554071180	9600	9610	9610	9600	2137
585	20240418	092400	533534670	9600	9600	9610	9600	1943
586	20240418	092300	514880740	9600	9590	9600	9590	3333
587	20240418	092200	482887180	9590	9590	9590	9590	861
588	20240418	092100	474630190	9590	9590	9590	9580	5117
589	20240418	092000	425562020	9590	9580	9590	9580	606
590	20240418	091900	419756180	9580	9580	9590	9580	128
591	20240418	091800	418529910	9580	9580	9590	9580	836
592	20240418	091700	410519030	9590	9590	9590	9580	2365
593	20240418	091600	387840870	9580	9580	9580	9580	2139
594	20240418	091500	367349250	9580	9580	9580	9570	1806
595	20240418	091400	350048470	9580	9570	9580	9570	484
596	20240418	091300	345416340	9570	9580	9590	9570	3382
597	20240418	091200	313023760	9580	9590	9590	9580	153
598	20240418	091100	311557700	9580	9590	9590	9580	448
599	20240418	091000	307265780	9580	9600	9600	9580	1153
600	20240418	090900	296212620	9600	9600	9600	9590	2399
601	20240418	090800	273200300	9590	9600	9600	9590	1762
602	20240418	090700	256302080	9600	9600	9600	9590	1707
603	20240418	090600	239929910	9600	9600	9600	9590	39
604	20240418	090500	239555520	9600	9590	9600	9590	106
605	20240418	090400	238538660	9590	9590	9600	9590	2079
606	20240418	090300	218586940	9590	9600	9600	9580	2896
607	20240418	090200	190803170	9600	9600	9610	9560	7457
608	20240418	090100	119404140	9610	9590	9610	9590	1515
609	20240418	090000	104859750	9590	9610	9610	9590	10894