KissMeData/104700/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195400	2833797020	11630	11630	11630	11630	4503
3	20240417	195300	2833797020	11630	11630	11630	11630	0
4	20240417	195200	2833797020	11630	11630	11630	11630	0
5	20240417	195100	2833797020	11630	11630	11630	11630	0
6	20240417	195000	2833797020	11630	11630	11630	11630	0
7	20240417	194900	2833797020	11630	11630	11630	11630	0
8	20240417	194800	2833797020	11630	11630	11630	11630	0
9	20240417	194700	2833797020	11630	11630	11630	11630	0
10	20240417	194600	2833797020	11630	11630	11630	11630	0
11	20240417	194500	2833797020	11630	11630	11630	11630	0
12	20240417	194400	2833797020	11630	11630	11630	11630	0
13	20240417	194300	2833797020	11630	11630	11630	11630	0
14	20240417	194200	2833797020	11630	11630	11630	11630	0
15	20240417	194100	2833797020	11630	11630	11630	11630	0
16	20240417	194000	2833797020	11630	11630	11630	11630	0
17	20240417	193900	2833797020	11630	11630	11630	11630	0
18	20240417	193800	2833797020	11630	11630	11630	11630	0
19	20240417	193700	2833797020	11630	11630	11630	11630	0
20	20240417	193600	2833797020	11630	11630	11630	11630	0
21	20240417	193500	2833797020	11630	11630	11630	11630	0
22	20240417	193400	2833797020	11630	11630	11630	11630	0
23	20240417	193300	2833797020	11630	11630	11630	11630	0
24	20240417	193200	2833797020	11630	11630	11630	11630	0
25	20240417	193100	2833797020	11630	11630	11630	11630	0
26	20240417	193000	2833797020	11630	11630	11630	11630	0
27	20240417	192900	2833797020	11630	11630	11630	11630	0
28	20240417	192800	2833797020	11630	11630	11630	11630	0
29	20240417	192700	2833797020	11630	11630	11630	11630	0
30	20240417	192600	2833797020	11630	11630	11630	11630	0
31	20240417	192500	2833797020	11630	11630	11630	11630	0
32	20240417	192400	2833797020	11630	11630	11630	11630	4503
33	20240417	192300	2833797020	11630	11630	11630	11630	0
34	20240417	192200	2833797020	11630	11630	11630	11630	0
35	20240417	192100	2833797020	11630	11630	11630	11630	0
36	20240417	192000	2833797020	11630	11630	11630	11630	0
37	20240417	191900	2833797020	11630	11630	11630	11630	0
38	20240417	191800	2833797020	11630	11630	11630	11630	0
39	20240417	191700	2833797020	11630	11630	11630	11630	0
40	20240417	191600	2833797020	11630	11630	11630	11630	0
41	20240417	191500	2833797020	11630	11630	11630	11630	0
42	20240417	191400	2833797020	11630	11630	11630	11630	0
43	20240417	191300	2833797020	11630	11630	11630	11630	0
44	20240417	191200	2833797020	11630	11630	11630	11630	0
45	20240417	191100	2833797020	11630	11630	11630	11630	0
46	20240417	191000	2833797020	11630	11630	11630	11630	0
47	20240417	190900	2833797020	11630	11630	11630	11630	0
48	20240417	190800	2833797020	11630	11630	11630	11630	0
49	20240417	190700	2833797020	11630	11630	11630	11630	0
50	20240417	190600	2833797020	11630	11630	11630	11630	0
51	20240417	190500	2833797020	11630	11630	11630	11630	0
52	20240417	190400	2833797020	11630	11630	11630	11630	0
53	20240417	190300	2833797020	11630	11630	11630	11630	0
54	20240417	190200	2833797020	11630	11630	11630	11630	0
55	20240417	190100	2833797020	11630	11630	11630	11630	0
56	20240417	190000	2833797020	11630	11630	11630	11630	0
57	20240417	185900	2833797020	11630	11630	11630	11630	0
58	20240417	185800	2833797020	11630	11630	11630	11630	0
59	20240417	185700	2833797020	11630	11630	11630	11630	0
60	20240417	185600	2833797020	11630	11630	11630	11630	0
61	20240417	185500	2833797020	11630	11630	11630	11630	0
62	20240417	185400	2833797020	11630	11630	11630	11630	4503
63	20240417	185300	2833797020	11630	11630	11630	11630	0
64	20240417	185200	2833797020	11630	11630	11630	11630	0
65	20240417	185100	2833797020	11630	11630	11630	11630	0
66	20240417	185000	2833797020	11630	11630	11630	11630	0
67	20240417	184900	2833797020	11630	11630	11630	11630	0
68	20240417	184800	2833797020	11630	11630	11630	11630	0
69	20240417	184700	2833797020	11630	11630	11630	11630	0
70	20240417	184600	2833797020	11630	11630	11630	11630	0
71	20240417	184500	2833797020	11630	11630	11630	11630	0
72	20240417	184400	2833797020	11630	11630	11630	11630	0
73	20240417	184300	2833797020	11630	11630	11630	11630	0
74	20240417	184200	2833797020	11630	11630	11630	11630	0
75	20240417	184100	2833797020	11630	11630	11630	11630	0
76	20240417	184000	2833797020	11630	11630	11630	11630	0
77	20240417	183900	2833797020	11630	11630	11630	11630	0
78	20240417	183800	2833797020	11630	11630	11630	11630	0
79	20240417	183700	2833797020	11630	11630	11630	11630	0
80	20240417	183600	2833797020	11630	11630	11630	11630	0
81	20240417	183500	2833797020	11630	11630	11630	11630	0
82	20240417	183400	2833797020	11630	11630	11630	11630	0
83	20240417	183300	2833797020	11630	11630	11630	11630	0
84	20240417	183200	2833797020	11630	11630	11630	11630	0
85	20240417	183100	2833797020	11630	11630	11630	11630	0
86	20240417	183000	2833797020	11630	11630	11630	11630	0
87	20240417	182900	2833797020	11630	11630	11630	11630	0
88	20240417	182800	2833797020	11630	11630	11630	11630	0
89	20240417	182700	2833797020	11630	11630	11630	11630	0
90	20240417	182600	2833797020	11630	11630	11630	11630	0
91	20240417	182500	2833797020	11630	11630	11630	11630	0
92	20240417	182400	2833797020	11630	11630	11630	11630	4503
93	20240417	182300	2833797020	11630	11630	11630	11630	0
94	20240417	182200	2833797020	11630	11630	11630	11630	0
95	20240417	182100	2833797020	11630	11630	11630	11630	0
96	20240417	182000	2833797020	11630	11630	11630	11630	0
97	20240417	181900	2833797020	11630	11630	11630	11630	0
98	20240417	181800	2833797020	11630	11630	11630	11630	0
99	20240417	181700	2833797020	11630	11630	11630	11630	0
100	20240417	181600	2833797020	11630	11630	11630	11630	0
101	20240417	181500	2833797020	11630	11630	11630	11630	0
102	20240417	181400	2833797020	11630	11630	11630	11630	0
103	20240417	181300	2833797020	11630	11630	11630	11630	0
104	20240417	181200	2833797020	11630	11630	11630	11630	0
105	20240417	181100	2833797020	11630	11630	11630	11630	0
106	20240417	181000	2833797020	11630	11630	11630	11630	0
107	20240417	180900	2833797020	11630	11630	11630	11630	0
108	20240417	180800	2833797020	11630	11630	11630	11630	0
109	20240417	180700	2833797020	11630	11630	11630	11630	0
110	20240417	180600	2833797020	11630	11630	11630	11630	0
111	20240417	180500	2833797020	11630	11630	11630	11630	0
112	20240417	180400	2833797020	11630	11630	11630	11630	0
113	20240417	180300	2833797020	11630	11630	11630	11630	0
114	20240417	180200	2833797020	11630	11630	11630	11630	0
115	20240417	180100	2833797020	11630	11630	11630	11630	0
116	20240417	180000	2833797020	11630	11630	11630	11630	0
117	20240417	175900	2833797020	11630	11630	11630	11630	0
118	20240417	175800	2833797020	11630	11630	11630	11630	0
119	20240417	175700	2833797020	11630	11630	11630	11630	0
120	20240417	175600	2833797020	11630	11630	11630	11630	0
121	20240417	175500	2833797020	11630	11630	11630	11630	0
122	20240417	175400	2833797020	11630	11630	11630	11630	4503
123	20240417	175300	2833797020	11630	11630	11630	11630	0
124	20240417	175200	2833797020	11630	11630	11630	11630	0
125	20240417	175100	2833797020	11630	11630	11630	11630	0
126	20240417	175000	2833797020	11630	11630	11630	11630	0
127	20240417	174900	2833797020	11630	11630	11630	11630	0
128	20240417	174800	2833797020	11630	11630	11630	11630	0
129	20240417	174700	2833797020	11630	11630	11630	11630	0
130	20240417	174600	2833797020	11630	11630	11630	11630	0
131	20240417	174500	2833797020	11630	11630	11630	11630	0
132	20240417	174400	2833797020	11630	11630	11630	11630	0
133	20240417	174300	2833797020	11630	11630	11630	11630	0
134	20240417	174200	2833797020	11630	11630	11630	11630	0
135	20240417	174100	2833797020	11630	11630	11630	11630	0
136	20240417	174000	2833797020	11630	11630	11630	11630	0
137	20240417	173900	2833797020	11630	11630	11630	11630	0
138	20240417	173800	2833797020	11630	11630	11630	11630	0
139	20240417	173700	2833797020	11630	11630	11630	11630	0
140	20240417	173600	2833797020	11630	11630	11630	11630	0
141	20240417	173500	2833797020	11630	11630	11630	11630	0
142	20240417	173400	2833797020	11630	11630	11630	11630	0
143	20240417	173300	2833797020	11630	11630	11630	11630	0
144	20240417	173200	2833797020	11630	11630	11630	11630	0
145	20240417	173100	2833797020	11630	11630	11630	11630	0
146	20240417	173000	2833797020	11630	11630	11630	11630	0
147	20240417	172900	2833797020	11630	11630	11630	11630	0
148	20240417	172800	2833797020	11630	11630	11630	11630	0
149	20240417	172700	2833797020	11630	11630	11630	11630	0
150	20240417	172600	2833797020	11630	11630	11630	11630	0
151	20240417	172500	2833797020	11630	11630	11630	11630	0
152	20240417	172400	2833797020	11630	11630	11630	11630	4503
153	20240417	172300	2833797020	11630	11630	11630	11630	0
154	20240417	172200	2833797020	11630	11630	11630	11630	0
155	20240417	172100	2833797020	11630	11630	11630	11630	0
156	20240417	172000	2833797020	11630	11630	11630	11630	0
157	20240417	171900	2833797020	11630	11630	11630	11630	0
158	20240417	171800	2833797020	11630	11630	11630	11630	0
159	20240417	171700	2833797020	11630	11630	11630	11630	0
160	20240417	171600	2833797020	11630	11630	11630	11630	0
161	20240417	171500	2833797020	11630	11630	11630	11630	0
162	20240417	171400	2833797020	11630	11630	11630	11630	0
163	20240417	171300	2833797020	11630	11630	11630	11630	0
164	20240417	171200	2833797020	11630	11630	11630	11630	0
165	20240417	171100	2833797020	11630	11630	11630	11630	0
166	20240417	171000	2833797020	11630	11630	11630	11630	0
167	20240417	170900	2833797020	11630	11630	11630	11630	0
168	20240417	170800	2833797020	11630	11630	11630	11630	0
169	20240417	170700	2833797020	11630	11630	11630	11630	0
170	20240417	170600	2833797020	11630	11630	11630	11630	0
171	20240417	170500	2833797020	11630	11630	11630	11630	0
172	20240417	170400	2833797020	11630	11630	11630	11630	0
173	20240417	170300	2833797020	11630	11630	11630	11630	0
174	20240417	170200	2833797020	11630	11630	11630	11630	0
175	20240417	170100	2833797020	11630	11630	11630	11630	0
176	20240417	170000	2833797020	11630	11630	11630	11630	0
177	20240417	165900	2833797020	11630	11630	11630	11630	0
178	20240417	165800	2833797020	11630	11630	11630	11630	0
179	20240417	165700	2833797020	11630	11630	11630	11630	0
180	20240417	165600	2833797020	11630	11630	11630	11630	0
181	20240417	165500	2833797020	11630	11630	11630	11630	0
182	20240417	165400	2833797020	11630	11630	11630	11630	4503
183	20240417	165300	2833797020	11630	11630	11630	11630	0
184	20240417	165200	2833797020	11630	11630	11630	11630	0
185	20240417	165100	2833797020	11630	11630	11630	11630	0
186	20240417	165000	2833797020	11630	11630	11630	11630	0
187	20240417	164900	2833797020	11630	11630	11630	11630	0
188	20240417	164800	2833797020	11630	11630	11630	11630	0
189	20240417	164700	2833797020	11630	11630	11630	11630	0
190	20240417	164600	2833797020	11630	11630	11630	11630	0
191	20240417	164500	2833797020	11630	11630	11630	11630	0
192	20240417	164400	2833797020	11630	11630	11630	11630	0
193	20240417	164300	2833797020	11630	11630	11630	11630	0
194	20240417	164200	2833797020	11630	11630	11630	11630	0
195	20240417	164100	2833797020	11630	11630	11630	11630	0
196	20240417	164000	2833797020	11630	11630	11630	11630	0
197	20240417	163900	2833797020	11630	11630	11630	11630	0
198	20240417	163800	2833797020	11630	11630	11630	11630	0
199	20240417	163700	2833797020	11630	11630	11630	11630	0
200	20240417	163600	2833797020	11630	11630	11630	11630	0
201	20240417	163500	2833797020	11630	11630	11630	11630	0
202	20240417	163400	2833797020	11630	11630	11630	11630	0
203	20240417	163300	2833797020	11630	11630	11630	11630	0
204	20240417	163200	2833797020	11630	11630	11630	11630	0
205	20240417	163100	2833797020	11630	11630	11630	11630	0
206	20240417	163000	2833797020	11630	11630	11630	11630	0
207	20240417	162900	2833797020	11630	11630	11630	11630	0
208	20240417	162800	2833797020	11630	11630	11630	11630	0
209	20240417	162700	2833797020	11630	11630	11630	11630	0
210	20240417	162600	2833797020	11630	11630	11630	11630	0
211	20240417	162500	2833797020	11630	11630	11630	11630	0
212	20240417	162400	2833797020	11630	11630	11630	11630	4503
213	20240417	162300	2833797020	11630	11630	11630	11630	0
214	20240417	162200	2833797020	11630	11630	11630	11630	0
215	20240417	162100	2833797020	11630	11630	11630	11630	0
216	20240417	162000	2833797020	11630	11630	11630	11630	0
217	20240417	161900	2833797020	11630	11630	11630	11630	0
218	20240417	161800	2833797020	11630	11630	11630	11630	0
219	20240417	161700	2833797020	11630	11630	11630	11630	0
220	20240417	161600	2833797020	11630	11630	11630	11630	0
221	20240417	161500	2833797020	11630	11630	11630	11630	0
222	20240417	161400	2833797020	11630	11630	11630	11630	0
223	20240417	161300	2833797020	11630	11630	11630	11630	0
224	20240417	161200	2833797020	11630	11630	11630	11630	0
225	20240417	161100	2833797020	11630	11630	11630	11630	0
226	20240417	161000	2833797020	11630	11630	11630	11630	0
227	20240417	160900	2833797020	11630	11630	11630	11630	0
228	20240417	160800	2833797020	11630	11630	11630	11630	0
229	20240417	160700	2833797020	11630	11630	11630	11630	0
230	20240417	160600	2833797020	11630	11630	11630	11630	0
231	20240417	160500	2833797020	11630	11630	11630	11630	0
232	20240417	160400	2833797020	11630	11630	11630	11630	0
233	20240417	160300	2833797020	11630	11630	11630	11630	0
234	20240417	160200	2833797020	11630	11630	11630	11630	0
235	20240417	160100	2833797020	11630	11630	11630	11630	0
236	20240417	160000	2833797020	11630	11630	11630	11630	0
237	20240417	155900	2833797020	11630	11630	11630	11630	0
238	20240417	155800	2833797020	11630	11630	11630	11630	0
239	20240417	155700	2833797020	11630	11630	11630	11630	0
240	20240417	155600	2833797020	11630	11630	11630	11630	0
241	20240417	155500	2833797020	11630	11630	11630	11630	0
242	20240417	155400	2833797020	11630	11630	11630	11630	4503
243	20240417	155300	2833797020	11630	11630	11630	11630	0
244	20240417	155200	2833797020	11630	11630	11630	11630	0
245	20240417	155100	2833797020	11630	11630	11630	11630	0
246	20240417	155000	2833797020	11630	11630	11630	11630	0
247	20240417	154900	2833797020	11630	11630	11630	11630	0
248	20240417	154800	2833797020	11630	11630	11630	11630	0
249	20240417	154700	2833797020	11630	11630	11630	11630	0
250	20240417	154600	2833797020	11630	11630	11630	11630	0
251	20240417	154500	2833797020	11630	11630	11630	11630	0
252	20240417	154400	2833797020	11630	11630	11630	11630	0
253	20240417	154300	2833797020	11630	11630	11630	11630	0
254	20240417	154200	2833797020	11630	11630	11630	11630	0
255	20240417	154100	2833797020	11630	11630	11630	11630	0
256	20240417	154000	2833797020	11630	11630	11630	11630	0
257	20240417	153900	2833797020	11630	11630	11630	11630	0
258	20240417	153800	2833797020	11630	11630	11630	11630	0
259	20240417	153700	2833797020	11630	11630	11630	11630	0
260	20240417	153600	2833797020	11630	11630	11630	11630	0
261	20240417	153500	2833797020	11630	11630	11630	11630	0
262	20240417	153400	2833797020	11630	11630	11630	11630	0
263	20240417	153300	2833797020	11630	11630	11630	11630	0
264	20240417	153200	2833797020	11630	11630	11630	11630	0
265	20240417	153100	2833797020	11630	11630	11630	11630	0
266	20240417	153000	2833797020	11630	11630	11630	11630	4503
267	20240417	152900	2781427130	11630	11630	11630	11630	0
268	20240417	152800	2781427130	11630	11630	11630	11630	0
269	20240417	152700	2781427130	11630	11630	11630	11630	0
270	20240417	152600	2781427130	11630	11630	11630	11630	0
271	20240417	152500	2781427130	11630	11630	11630	11630	0
272	20240417	152400	2781427130	11630	11630	11630	11630	0
273	20240417	152300	2781427130	11630	11630	11630	11630	0
274	20240417	152200	2781427130	11630	11630	11630	11630	0
275	20240417	152100	2781427130	11630	11630	11630	11630	0
276	20240417	152000	2781427130	11630	11630	11630	11630	0
277	20240417	151900	2781427130	11630	11610	11630	11610	395
278	20240417	151800	2776840770	11610	11630	11630	11610	2088
279	20240417	151700	2752583760	11630	11630	11630	11620	391
280	20240417	151600	2748039270	11630	11620	11630	11620	2044
281	20240417	151500	2724287030	11620	11620	11620	11620	17
282	20240417	151400	2724089490	11620	11620	11620	11610	353
283	20240417	151300	2719988710	11620	11620	11620	11600	70
284	20240417	151200	2719175970	11610	11620	11620	11610	1438
285	20240417	151100	2702480710	11620	11620	11620	11610	767
286	20240417	151000	2693573680	11620	11620	11620	11600	35
287	20240417	150900	2693167080	11620	11590	11620	11590	560
288	20240417	150800	2686671060	11600	11600	11600	11600	10
289	20240417	150700	2686555060	11600	11600	11620	11590	4289
290	20240417	150600	2636741710	11590	11610	11610	11590	59
291	20240417	150500	2636057610	11610	11600	11610	11600	228
292	20240417	150400	2633412790	11600	11610	11610	11600	9
293	20240417	150300	2633308340	11610	11610	11610	11610	397
294	20240417	150200	2628699170	11610	11600	11610	11600	8
295	20240417	150100	2628606350	11600	11600	11600	11600	40
296	20240417	150000	2628142350	11600	11600	11600	11590	92
297	20240417	145900	2627076000	11600	11600	11600	11600	32
298	20240417	145800	2626704800	11600	11610	11610	11590	60
299	20240417	145700	2626008790	11610	11610	11610	11610	58
300	20240417	145600	2625335410	11610	11610	11610	11610	143
301	20240417	145500	2623675180	11610	11610	11610	11610	601
302	20240417	145400	2616697570	11610	11610	11610	11610	10
303	20240417	145300	2616581470	11610	11610	11610	11610	183
304	20240417	145200	2614456840	11610	11580	11610	11570	5461
305	20240417	145100	2551112360	11590	11590	11590	11580	1558
306	20240417	145000	2533059250	11590	11590	11590	11590	338
307	20240417	144900	2529141830	11590	11590	11590	11590	3
308	20240417	144800	2529107060	11590	11590	11590	11590	313
309	20240417	144700	2525479390	11590	11590	11590	11590	26
310	20240417	144600	2525178050	11570	11570	11570	11570	0
311	20240417	144500	2525178050	11570	11600	11600	11570	465
312	20240417	144400	2519792510	11600	11600	11600	11600	532
313	20240417	144300	2513621310	11600	11600	11600	11600	192
314	20240417	144200	2511394110	11600	11600	11600	11600	10
315	20240417	144100	2511278110	11590	11590	11600	11590	7542
316	20240417	144000	2423803390	11580	11580	11580	11580	229
317	20240417	143900	2421151570	11580	11580	11580	11580	214
318	20240417	143800	2418673450	11580	11580	11580	11580	2934
319	20240417	143700	2384697730	11560	11560	11560	11560	0
320	20240417	143600	2384697730	11560	11570	11570	11560	2630
321	20240417	143500	2354276630	11560	11560	11560	11560	77
322	20240417	143400	2353386510	11560	11560	11560	11560	0
323	20240417	143300	2353386510	11560	11560	11560	11560	0
324	20240417	143200	2353386510	11560	11560	11560	11560	77
325	20240417	143100	2352496390	11560	11570	11570	11560	54
326	20240417	143000	2351872060	11560	11560	11560	11560	0
327	20240417	142900	2351872060	11560	11560	11560	11560	637
328	20240417	142800	2344508340	11570	11570	11570	11570	260
329	20240417	142700	2341500140	11570	11560	11570	11560	128
330	20240417	142600	2340019680	11560	11560	11560	11550	572
331	20240417	142500	2333407930	11550	11550	11550	11550	51
332	20240417	142400	2332818880	11550	11550	11550	11550	14
333	20240417	142300	2332657180	11550	11550	11550	11550	35
334	20240417	142200	2332252930	11550	11560	11560	11550	8
335	20240417	142100	2332160520	11550	11550	11550	11550	43
336	20240417	142000	2331663870	11550	11550	11560	11550	58
337	20240417	141900	2330993880	11550	11550	11550	11550	0
338	20240417	141800	2330993880	11550	11550	11550	11550	43
339	20240417	141700	2330497230	11560	11560	11560	11560	41
340	20240417	141600	2330023270	11560	11560	11560	11560	0
341	20240417	141500	2330023270	11560	11560	11560	11560	54
342	20240417	141400	2329399030	11560	11560	11560	11560	119
343	20240417	141300	2328023390	11560	11560	11560	11560	5
344	20240417	141200	2327965590	11560	11560	11560	11560	48
345	20240417	141100	2327410710	11560	11560	11560	11560	150
346	20240417	141000	2325676710	11560	11560	11560	11560	0
347	20240417	140900	2325676710	11560	11560	11560	11560	43
348	20240417	140800	2325179630	11570	11560	11570	11560	507
349	20240417	140700	2319313710	11560	11560	11560	11560	56
350	20240417	140600	2318666350	11560	11560	11560	11560	47
351	20240417	140500	2318123030	11560	11560	11570	11560	247
352	20240417	140400	2315267610	11560	11560	11560	11560	138
353	20240417	140300	2313672330	11560	11560	11560	11560	188
354	20240417	140200	2311499050	11560	11550	11560	11550	510
355	20240417	140100	2305608450	11550	11560	11560	11550	106
356	20240417	140000	2304383650	11560	11550	11560	11550	197
357	20240417	135900	2302106800	11550	11550	11560	11550	345
358	20240417	135800	2298121960	11560	11560	11560	11560	9
359	20240417	135700	2298017920	11550	11560	11560	11550	43
360	20240417	135600	2297521170	11570	11570	11570	11570	0
361	20240417	135500	2297521170	11570	11570	11570	11570	961
362	20240417	135400	2286402400	11570	11550	11570	11550	4966
363	20240417	135300	2228961460	11560	11550	11560	11550	506
364	20240417	135200	2223117060	11550	11550	11550	11550	45
365	20240417	135100	2222597310	11550	11550	11550	11550	5
366	20240417	135000	2222539560	11550	11560	11560	11550	52
367	20240417	134900	2221938920	11560	11540	11560	11540	79
368	20240417	134800	2221026290	11540	11520	11540	11520	548
369	20240417	134700	2214709240	11520	11550	11550	11520	1665
370	20240417	134600	2195506790	11540	11540	11540	11540	33
371	20240417	134500	2195125970	11550	11550	11550	11550	2213
372	20240417	134400	2169565820	11560	11540	11560	11540	6328
373	20240417	134300	2096453160	11540	11550	11550	11540	3384
374	20240417	134200	2057385150	11550	11550	11550	11550	47
375	20240417	134100	2056842300	11550	11550	11560	11550	1119
376	20240417	134000	2043917760	11550	11550	11550	11550	0
377	20240417	133900	2043917760	11550	11550	11550	11550	345
378	20240417	133800	2039933010	11560	11550	11560	11550	219
379	20240417	133700	2037402260	11560	11560	11560	11560	109
380	20240417	133600	2036142220	11550	11550	11550	11550	54
381	20240417	133500	2035518520	11550	11560	11560	11550	53
382	20240417	133400	2034906270	11550	11550	11550	11550	30
383	20240417	133300	2034559770	11550	11550	11550	11550	776
384	20240417	133200	2025596970	11550	11540	11550	11540	725
385	20240417	133100	2017223820	11540	11540	11540	11540	4
386	20240417	133000	2017177660	11540	11540	11540	11540	291
387	20240417	132900	2013819520	11550	11560	11560	11550	1895
388	20240417	132800	1991932170	11560	11560	11560	11560	691
389	20240417	132700	1983944210	11560	11560	11560	11560	82
390	20240417	132600	1982996290	11560	11560	11560	11560	44
391	20240417	132500	1982487650	11570	11560	11570	11560	192
392	20240417	132400	1980268040	11560	11560	11560	11560	13
393	20240417	132300	1980117760	11560	11560	11560	11560	46
394	20240417	132200	1979586000	11560	11570	11570	11560	4
395	20240417	132100	1979539750	11560	11550	11560	11550	86
396	20240417	132000	1978545610	11550	11550	11550	11550	1
397	20240417	131900	1978534060	11550	11560	11570	11550	64
398	20240417	131800	1977794350	11560	11540	11560	11540	220
399	20240417	131700	1975252560	11540	11540	11540	11540	0
400	20240417	131600	1975252560	11540	11560	11560	11540	328
401	20240417	131500	1971461710	11540	11540	11550	11540	750
402	20240417	131400	1962800230	11540	11540	11550	11540	180
403	20240417	131300	1960722050	11540	11540	11550	11540	59
404	20240417	131200	1960041090	11550	11540	11550	11540	5
405	20240417	131100	1959983380	11540	11540	11540	11540	426
406	20240417	131000	1955067340	11550	11540	11550	11540	59
407	20240417	130900	1954386380	11540	11540	11540	11540	2
408	20240417	130800	1954363300	11550	11540	11550	11540	67
409	20240417	130700	1953590110	11550	11540	11550	11540	53
410	20240417	130600	1952978400	11540	11540	11540	11540	366
411	20240417	130500	1948754760	11540	11550	11550	11540	3303
412	20240417	130400	1910607000	11550	11550	11560	11550	124
413	20240417	130300	1909174700	11550	11550	11550	11550	104
414	20240417	130200	1907973500	11550	11550	11550	11550	188
415	20240417	130100	1905802100	11550	11560	11560	11550	671
416	20240417	130000	1898051460	11560	11560	11560	11560	224
417	20240417	125900	1895462020	11560	11560	11560	11560	0
418	20240417	125800	1895462020	11560	11560	11570	11560	114
419	20240417	125700	1894144090	11560	11560	11560	11560	560
420	20240417	125600	1887670490	11560	11560	11560	11560	622
421	20240417	125500	1880480170	11560	11560	11570	11560	92
422	20240417	125400	1879416550	11560	11560	11560	11560	11
423	20240417	125300	1879289390	11560	11560	11560	11560	110
424	20240417	125200	1878017790	11560	11560	11570	11560	210
425	20240417	125100	1875590090	11560	11560	11560	11560	0
426	20240417	125000	1875590090	11560	11570	11570	11560	248
427	20240417	124900	1872722750	11560	11560	11570	11560	147
428	20240417	124800	1871023340	11560	11560	11560	11560	161
429	20240417	124700	1869162180	11560	11560	11560	11560	4
430	20240417	124600	1869115940	11560	11570	11570	11560	58
431	20240417	124500	1868445360	11560	11570	11570	11560	184
432	20240417	124400	1866317920	11560	11560	11560	11560	102
433	20240417	124300	1865138800	11560	11570	11570	11560	191
434	20240417	124200	1862930340	11560	11560	11560	11560	44
435	20240417	124100	1862421700	11560	11560	11560	11560	130
436	20240417	124000	1860918900	11550	11550	11560	11550	369
437	20240417	123900	1856655840	11550	11550	11550	11550	44
438	20240417	123800	1856147640	11560	11560	11560	11560	0
439	20240417	123700	1856147640	11560	11560	11570	11560	64
440	20240417	123600	1855407700	11560	11550	11560	11550	539
441	20240417	123500	1849177800	11550	11550	11550	11550	33
442	20240417	123400	1848796650	11550	11550	11550	11550	5
443	20240417	123300	1848738900	11560	11560	11560	11550	103
444	20240417	123200	1847549140	11560	11560	11560	11560	0
445	20240417	123100	1847549140	11560	11560	11560	11560	0
446	20240417	123000	1847549140	11560	11550	11560	11550	108
447	20240417	122900	1846301540	11560	11560	11560	11560	124
448	20240417	122800	1844868100	11560	11560	11560	11560	1
449	20240417	122700	1844856540	11570	11560	11570	11560	180
450	20240417	122600	1842775640	11560	11560	11560	11560	1
451	20240417	122500	1842764080	11560	11560	11560	11560	64
452	20240417	122400	1842024240	11570	11560	11570	11560	579
453	20240417	122300	1835330910	11560	11560	11560	11560	281
454	20240417	122200	1832082550	11560	11560	11560	11560	50
455	20240417	122100	1831504550	11560	11570	11580	11560	2357
456	20240417	122000	1804242220	11570	11570	11570	11570	31
457	20240417	121900	1803883550	11580	11580	11580	11580	0
458	20240417	121800	1803883550	11580	11570	11580	11570	140
459	20240417	121700	1802263650	11580	11580	11580	11570	119
460	20240417	121600	1800886070	11580	11580	11580	11580	0
461	20240417	121500	1800886070	11580	11570	11580	11570	11
462	20240417	121400	1800758710	11570	11580	11580	11570	121
463	20240417	121300	1799358700	11580	11580	11580	11580	3
464	20240417	121200	1799323960	11560	11570	11570	11560	121
465	20240417	121100	1797924070	11560	11570	11570	11560	45
466	20240417	121000	1797403860	11570	11570	11570	11570	299
467	20240417	120900	1793944430	11560	11560	11570	11560	15
468	20240417	120800	1793770930	11560	11560	11560	11560	95
469	20240417	120700	1792672730	11570	11570	11570	11570	0
470	20240417	120600	1792672730	11570	11560	11570	11560	10
471	20240417	120500	1792557040	11560	11570	11570	11560	44
472	20240417	120400	1792048340	11570	11570	11590	11570	451
473	20240417	120300	1786822200	11560	11560	11560	11560	2
474	20240417	120200	1786799080	11560	11580	11580	11560	64
475	20240417	120100	1786058740	11590	11580	11590	11580	145
476	20240417	120000	1784379630	11590	11570	11590	11570	487
477	20240417	115900	1778737220	11570	11560	11570	11560	514
478	20240417	115800	1772791010	11570	11570	11570	11570	0
479	20240417	115700	1772791010	11570	11560	11570	11560	11
480	20240417	115600	1772663760	11560	11560	11560	11560	96
481	20240417	115500	1771554000	11560	11560	11560	11560	2
482	20240417	115400	1771530880	11560	11560	11570	11560	235
483	20240417	115300	1768814180	11560	11560	11560	11560	134
484	20240417	115200	1767265140	11570	11570	11570	11570	0
485	20240417	115100	1767265140	11570	11560	11570	11560	12
486	20240417	115000	1767126320	11560	11560	11560	11560	44
487	20240417	114900	1766617680	11560	11550	11560	11550	947
488	20240417	114800	1755670920	11550	11570	11580	11550	4182
489	20240417	114700	1707343280	11570	11570	11570	11570	3
490	20240417	114600	1707308570	11570	11570	11590	11570	236
491	20240417	114500	1704575670	11580	11580	11580	11580	11
492	20240417	114400	1704448290	11570	11580	11590	11570	102
493	20240417	114300	1703267310	11570	11570	11580	11570	251
494	20240417	114200	1700363230	11580	11580	11580	11580	47
495	20240417	114100	1699818970	11580	11580	11580	11580	70
496	20240417	114000	1699008370	11570	11580	11580	11570	201
497	20240417	113900	1696682710	11590	11590	11590	11590	0
498	20240417	113800	1696682710	11590	11590	11590	11590	0
499	20240417	113700	1696682710	11590	11580	11590	11570	698
500	20240417	113600	1688599870	11580	11580	11580	11580	64
501	20240417	113500	1687858750	11590	11590	11590	11590	35
502	20240417	113400	1687453100	11580	11580	11580	11580	96
503	20240417	113300	1686341420	11590	11590	11590	11590	21
504	20240417	113200	1686098030	11590	11580	11590	11580	11
505	20240417	113100	1685970550	11580	11580	11580	11580	100
506	20240417	113000	1684812550	11590	11580	11590	11580	968
507	20240417	112900	1673600140	11580	11570	11580	11570	126
508	20240417	112800	1672141220	11570	11570	11570	11570	45
509	20240417	112700	1671620570	11570	11570	11570	11570	94
510	20240417	112600	1670532990	11580	11560	11580	11560	2232
511	20240417	112500	1644692890	11560	11560	11560	11560	44
512	20240417	112400	1644184250	11560	11570	11570	11560	51
513	20240417	112300	1643594680	11570	11570	11570	11570	26
514	20240417	112200	1643293860	11560	11560	11560	11560	45
515	20240417	112100	1642773660	11560	11560	11560	11560	82
516	20240417	112000	1641825740	11570	11560	11570	11560	40
517	20240417	111900	1641363240	11560	11560	11560	11560	46
518	20240417	111800	1640831480	11560	11560	11560	11560	267
519	20240417	111700	1637744960	11560	11570	11570	11560	40
520	20240417	111600	1637282200	11560	11560	11560	11560	74
521	20240417	111500	1636426760	11540	11550	11550	11540	126
522	20240417	111400	1634971810	11550	11550	11550	11550	7
523	20240417	111300	1634890960	11540	11540	11540	11540	0
524	20240417	111200	1634890960	11540	11550	11550	11540	146
525	20240417	111100	1633205100	11560	11560	11560	11560	0
526	20240417	111000	1633205100	11560	11550	11560	11550	310
527	20240417	110900	1629621860	11550	11550	11550	11550	164
528	20240417	110800	1627727660	11550	11550	11550	11550	9
529	20240417	110700	1627623710	11550	11550	11550	11550	0
530	20240417	110600	1627623710	11550	11550	11550	11540	96
531	20240417	110500	1626515350	11550	11530	11550	11530	1340
532	20240417	110400	1611040370	11540	11540	11540	11540	100
533	20240417	110300	1609886370	11550	11540	11550	11540	186
534	20240417	110200	1607739610	11540	11530	11540	11530	744
535	20240417	110100	1599153860	11530	11530	11530	11530	63
536	20240417	110000	1598427470	11530	11520	11530	11510	79
537	20240417	105900	1597517790	11520	11520	11520	11520	85
538	20240417	105800	1596538590	11510	11510	11510	11510	12
539	20240417	105700	1596400470	11510	11520	11540	11510	140
540	20240417	105600	1594787880	11520	11510	11520	11510	14
541	20240417	105500	1594626650	11520	11520	11520	11520	1
542	20240417	105400	1594615130	11520	11500	11520	11500	386
543	20240417	105300	1590169290	11510	11510	11510	11510	103
544	20240417	105200	1588983760	11510	11510	11510	11510	139
545	20240417	105100	1587383870	11500	11500	11500	11500	484
546	20240417	105000	1581817870	11510	11520	11520	11510	30
547	20240417	104900	1581472470	11510	11500	11510	11500	505
548	20240417	104800	1575661290	11500	11500	11500	11500	1145
549	20240417	104700	1562493790	11500	11510	11510	11500	230
550	20240417	104600	1559847280	11500	11500	11500	11500	1
551	20240417	104500	1559835780	11500	11500	11500	11500	1204
552	20240417	104400	1545989780	11500	11510	11510	11500	889
553	20240417	104300	1535764240	11510	11510	11520	11510	384
554	20240417	104200	1531344300	11510	11510	11510	11510	0
555	20240417	104100	1531344300	11510	11510	11510	11510	44
556	20240417	104000	1530837860	11520	11520	11520	11520	91
557	20240417	103900	1529789540	11520	11520	11520	11520	463
558	20240417	103800	1524455780	11510	11510	11510	11510	45
559	20240417	103700	1523937830	11510	11510	11510	11510	138
560	20240417	103600	1522349450	11500	11500	11500	11500	450
561	20240417	103500	1517174450	11500	11510	11510	11500	457
562	20240417	103400	1511914640	11510	11500	11510	11500	104
563	20240417	103300	1510718540	11500	11520	11520	11500	2010
564	20240417	103200	1487581840	11520	11540	11540	11520	44
565	20240417	103100	1487074620	11550	11550	11550	11550	66
566	20240417	103000	1486312320	11550	11540	11550	11530	4673
567	20240417	102900	1432376080	11520	11530	11530	11520	54
568	20240417	102800	1431753860	11540	11540	11540	11540	18
569	20240417	102700	1431546140	11540	11540	11540	11540	50
570	20240417	102600	1430969140	11540	11540	11540	11540	60
571	20240417	102500	1430276740	11550	11540	11550	11540	197
572	20240417	102400	1428002390	11540	11540	11540	11540	245
573	20240417	102300	1425175090	11540	11520	11540	11520	332
574	20240417	102200	1421344690	11540	11550	11550	11540	640
575	20240417	102100	1413958680	11540	11540	11550	11540	2353
576	20240417	102000	1386793070	11530	11510	11530	11510	277
577	20240417	101900	1383602020	11510	11490	11510	11490	157
578	20240417	101800	1381796780	11480	11470	11480	11470	3262
579	20240417	101700	1344381130	11480	11450	11480	11450	2123
580	20240417	101600	1320036310	11450	11460	11470	11450	1045
581	20240417	101500	1308068910	11460	11460	11460	11460	27
582	20240417	101400	1307759490	11460	11510	11510	11460	12031
583	20240417	101300	1169487250	11510	11520	11520	11510	522
584	20240417	101200	1163476900	11530	11540	11540	11530	1892
585	20240417	101100	1141662130	11540	11550	11550	11540	105
586	20240417	101000	1140450230	11550	11540	11550	11530	584
587	20240417	100900	1133711050	11540	11540	11540	11540	882
588	20240417	100800	1123532770	11540	11540	11540	11540	45
589	20240417	100700	1123013470	11540	11550	11560	11540	277
590	20240417	100600	1119814070	11540	11550	11550	11540	955
591	20240417	100500	1108790700	11550	11550	11550	11550	6
592	20240417	100400	1108721400	11540	11550	11550	11540	94
593	20240417	100300	1107636140	11550	11540	11550	11530	283
594	20240417	100200	1104370600	11530	11530	11530	11530	282
595	20240417	100100	1101119140	11530	11530	11530	11530	44
596	20240417	100000	1100611820	11540	11540	11540	11540	211
597	20240417	095900	1098176880	11540	11540	11540	11540	149
598	20240417	095800	1096457420	11530	11540	11540	11530	1015
599	20240417	095700	1084754370	11530	11530	11530	11530	0
600	20240417	095600	1084754370	11530	11540	11540	11530	236
601	20240417	095500	1082032430	11540	11550	11550	11540	118
602	20240417	095400	1080670620	11550	11550	11550	11550	318
603	20240417	095300	1076997720	11550	11550	11550	11550	549
604	20240417	095200	1070656770	11550	11560	11560	11550	427
605	20240417	095100	1065723590	11560	11560	11560	11560	57
606	20240417	095000	1065064670	11560	11550	11560	11550	626
607	20240417	094900	1057834320	11540	11540	11540	11530	47
608	20240417	094800	1057292290	11540	11540	11540	11540	21
609	20240417	094700	1057049950	11530	11520	11530	11520	209
610	20240417	094600	1054640380	11520	11540	11540	11520	1429
611	20240417	094500	1038163170	11550	11540	11560	11540	313
612	20240417	094400	1034549920	11550	11560	11560	11550	1093
613	20240417	094300	1021921500	11550	11570	11570	11550	1101
614	20240417	094200	1009203310	11550	11550	11580	11540	382
615	20240417	094100	1004789610	11540	11550	11550	11540	431
616	20240417	094000	999813930	11550	11560	11560	11540	1508
617	20240417	093900	982399190	11560	11570	11580	11560	617
618	20240417	093800	975260660	11570	11560	11570	11560	436
619	20240417	093700	970216640	11560	11560	11560	11560	513
620	20240417	093600	964286360	11550	11560	11560	11550	171
621	20240417	093500	962310580	11550	11550	11550	11550	330
622	20240417	093400	958499080	11550	11560	11560	11550	1433
623	20240417	093300	941939570	11560	11560	11570	11560	258
624	20240417	093200	938956030	11560	11550	11560	11550	281
625	20240417	093100	935709610	11550	11560	11560	11550	239
626	20240417	093000	932947410	11550	11530	11550	11530	1792
627	20240417	092900	912264420	11540	11540	11550	11540	579
628	20240417	092800	905582730	11540	11540	11560	11540	379
629	20240417	092700	901204650	11540	11530	11540	11500	2406
630	20240417	092600	873450870	11520	11510	11520	11510	3694
631	20240417	092500	830898230	11510	11500	11510	11500	6457
632	20240417	092400	756588820	11480	11490	11510	11480	1363
633	20240417	092300	740926300	11460	11450	11500	11440	6985
634	20240417	092200	660935390	11440	11420	11440	11420	1242
635	20240417	092100	646736120	11420	11480	11480	11420	5790
636	20240417	092000	580412770	11480	11500	11500	11480	2545
637	20240417	091900	551152520	11500	11500	11500	11490	2603
638	20240417	091800	521223410	11500	11470	11500	11470	564
639	20240417	091700	514749240	11490	11520	11520	11490	2802
640	20240417	091600	482529730	11540	11540	11540	11530	1131
641	20240417	091500	469485360	11540	11550	11550	11540	99
642	20240417	091400	468342670	11540	11550	11550	11540	536
643	20240417	091300	462151960	11580	11560	11580	11540	873
644	20240417	091200	452060340	11570	11580	11600	11560	929
645	20240417	091100	441310470	11600	11580	11600	11580	389
646	20240417	091000	436805790	11580	11570	11610	11570	4713
647	20240417	090900	382177130	11570	11570	11570	11570	40
648	20240417	090800	381714330	11560	11580	11580	11560	1242
649	20240417	090700	367345270	11580	11570	11580	11570	899
650	20240417	090600	356940890	11570	11560	11580	11560	1577
651	20240417	090500	338705890	11580	11510	11580	11510	2836
652	20240417	090400	305919850	11500	11500	11510	11500	675
653	20240417	090300	298155910	11500	11470	11500	11450	3057
654	20240417	090200	263107030	11470	11540	11540	11470	1271
655	20240417	090100	248477010	11540	11510	11560	11510	10089
656	20240417	090000	132087540	11510	11490	11510	11460	11498