KissMeData/004000/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	183900	3341750050	41550	41550	41550	41550	4363
3	20240419	183800	3341750050	41550	41550	41550	41550	0
4	20240419	183700	3341750050	41550	41550	41550	41550	0
5	20240419	183600	3341750050	41550	41550	41550	41550	0
6	20240419	183500	3341750050	41550	41550	41550	41550	0
7	20240419	183400	3341750050	41550	41550	41550	41550	0
8	20240419	183300	3341750050	41550	41550	41550	41550	0
9	20240419	183200	3341750050	41550	41550	41550	41550	0
10	20240419	183100	3341750050	41550	41550	41550	41550	0
11	20240419	183000	3341750050	41550	41550	41550	41550	0
12	20240419	182900	3341750050	41550	41550	41550	41550	0
13	20240419	182800	3341750050	41550	41550	41550	41550	0
14	20240419	182700	3341750050	41550	41550	41550	41550	0
15	20240419	182600	3341750050	41550	41550	41550	41550	0
16	20240419	182500	3341750050	41550	41550	41550	41550	0
17	20240419	182400	3341750050	41550	41550	41550	41550	0
18	20240419	182300	3341750050	41550	41550	41550	41550	0
19	20240419	182200	3341750050	41550	41550	41550	41550	0
20	20240419	182100	3341750050	41550	41550	41550	41550	0
21	20240419	182000	3341750050	41550	41550	41550	41550	0
22	20240419	181900	3341750050	41550	41550	41550	41550	0
23	20240419	181800	3341750050	41550	41550	41550	41550	0
24	20240419	181700	3341750050	41550	41550	41550	41550	0
25	20240419	181600	3341750050	41550	41550	41550	41550	0
26	20240419	181500	3341750050	41550	41550	41550	41550	0
27	20240419	181400	3341750050	41550	41550	41550	41550	0
28	20240419	181300	3341750050	41550	41550	41550	41550	0
29	20240419	181200	3341750050	41550	41550	41550	41550	0
30	20240419	181100	3341750050	41550	41550	41550	41550	0
31	20240419	181000	3341750050	41550	41550	41550	41550	0
32	20240419	180900	3341750050	41550	41550	41550	41550	4363
33	20240419	180800	3341750050	41550	41550	41550	41550	0
34	20240419	180700	3341750050	41550	41550	41550	41550	0
35	20240419	180600	3341750050	41550	41550	41550	41550	0
36	20240419	180500	3341750050	41550	41550	41550	41550	0
37	20240419	180400	3341750050	41550	41550	41550	41550	0
38	20240419	180300	3341750050	41550	41550	41550	41550	0
39	20240419	180200	3341750050	41550	41550	41550	41550	0
40	20240419	180100	3341750050	41550	41550	41550	41550	0
41	20240419	180000	3341750050	41550	41550	41550	41550	0
42	20240419	175900	3341750050	41550	41550	41550	41550	0
43	20240419	175800	3341750050	41550	41550	41550	41550	0
44	20240419	175700	3341750050	41550	41550	41550	41550	0
45	20240419	175600	3341750050	41550	41550	41550	41550	0
46	20240419	175500	3341750050	41550	41550	41550	41550	0
47	20240419	175400	3341750050	41550	41550	41550	41550	0
48	20240419	175300	3341750050	41550	41550	41550	41550	0
49	20240419	175200	3341750050	41550	41550	41550	41550	0
50	20240419	175100	3341750050	41550	41550	41550	41550	0
51	20240419	175000	3341750050	41550	41550	41550	41550	0
52	20240419	174900	3341750050	41550	41550	41550	41550	0
53	20240419	174800	3341750050	41550	41550	41550	41550	0
54	20240419	174700	3341750050	41550	41550	41550	41550	0
55	20240419	174600	3341750050	41550	41550	41550	41550	0
56	20240419	174500	3341750050	41550	41550	41550	41550	0
57	20240419	174400	3341750050	41550	41550	41550	41550	0
58	20240419	174300	3341750050	41550	41550	41550	41550	0
59	20240419	174200	3341750050	41550	41550	41550	41550	0
60	20240419	174100	3341750050	41550	41550	41550	41550	0
61	20240419	174000	3341750050	41550	41550	41550	41550	0
62	20240419	173900	3341750050	41550	41550	41550	41550	4363
63	20240419	173800	3341750050	41550	41550	41550	41550	0
64	20240419	173700	3341750050	41550	41550	41550	41550	0
65	20240419	173600	3341750050	41550	41550	41550	41550	0
66	20240419	173500	3341750050	41550	41550	41550	41550	0
67	20240419	173400	3341750050	41550	41550	41550	41550	0
68	20240419	173300	3341750050	41550	41550	41550	41550	0
69	20240419	173200	3341750050	41550	41550	41550	41550	0
70	20240419	173100	3341750050	41550	41550	41550	41550	0
71	20240419	173000	3341750050	41550	41550	41550	41550	0
72	20240419	172900	3341750050	41550	41550	41550	41550	0
73	20240419	172800	3341750050	41550	41550	41550	41550	0
74	20240419	172700	3341750050	41550	41550	41550	41550	0
75	20240419	172600	3341750050	41550	41550	41550	41550	0
76	20240419	172500	3341750050	41550	41550	41550	41550	0
77	20240419	172400	3341750050	41550	41550	41550	41550	0
78	20240419	172300	3341750050	41550	41550	41550	41550	0
79	20240419	172200	3341750050	41550	41550	41550	41550	0
80	20240419	172100	3341750050	41550	41550	41550	41550	0
81	20240419	172000	3341750050	41550	41550	41550	41550	0
82	20240419	171900	3341750050	41550	41550	41550	41550	0
83	20240419	171800	3341750050	41550	41550	41550	41550	0
84	20240419	171700	3341750050	41550	41550	41550	41550	0
85	20240419	171600	3341750050	41550	41550	41550	41550	0
86	20240419	171500	3341750050	41550	41550	41550	41550	0
87	20240419	171400	3341750050	41550	41550	41550	41550	0
88	20240419	171300	3341750050	41550	41550	41550	41550	0
89	20240419	171200	3341750050	41550	41550	41550	41550	0
90	20240419	171100	3341750050	41550	41550	41550	41550	0
91	20240419	171000	3341750050	41550	41550	41550	41550	0
92	20240419	170900	3341750050	41550	41550	41550	41550	4363
93	20240419	170800	3341750050	41550	41550	41550	41550	0
94	20240419	170700	3341750050	41550	41550	41550	41550	0
95	20240419	170600	3341750050	41550	41550	41550	41550	0
96	20240419	170500	3341750050	41550	41550	41550	41550	0
97	20240419	170400	3341750050	41550	41550	41550	41550	0
98	20240419	170300	3341750050	41550	41550	41550	41550	0
99	20240419	170200	3341750050	41550	41550	41550	41550	0
100	20240419	170100	3341750050	41550	41550	41550	41550	0
101	20240419	170000	3341750050	41550	41550	41550	41550	0
102	20240419	165900	3341750050	41550	41550	41550	41550	0
103	20240419	165800	3341750050	41550	41550	41550	41550	0
104	20240419	165700	3341750050	41550	41550	41550	41550	0
105	20240419	165600	3341750050	41550	41550	41550	41550	0
106	20240419	165500	3341750050	41550	41550	41550	41550	0
107	20240419	165400	3341750050	41550	41550	41550	41550	0
108	20240419	165300	3341750050	41550	41550	41550	41550	0
109	20240419	165200	3341750050	41550	41550	41550	41550	0
110	20240419	165100	3341750050	41550	41550	41550	41550	0
111	20240419	165000	3341750050	41550	41550	41550	41550	0
112	20240419	164900	3341750050	41550	41550	41550	41550	0
113	20240419	164800	3341750050	41550	41550	41550	41550	0
114	20240419	164700	3341750050	41550	41550	41550	41550	0
115	20240419	164600	3341750050	41550	41550	41550	41550	0
116	20240419	164500	3341750050	41550	41550	41550	41550	0
117	20240419	164400	3341750050	41550	41550	41550	41550	0
118	20240419	164300	3341750050	41550	41550	41550	41550	0
119	20240419	164200	3341750050	41550	41550	41550	41550	0
120	20240419	164100	3341750050	41550	41550	41550	41550	0
121	20240419	164000	3341750050	41550	41550	41550	41550	0
122	20240419	163900	3341750050	41550	41550	41550	41550	4363
123	20240419	163800	3341750050	41550	41550	41550	41550	0
124	20240419	163700	3341750050	41550	41550	41550	41550	0
125	20240419	163600	3341750050	41550	41550	41550	41550	0
126	20240419	163500	3341750050	41550	41550	41550	41550	0
127	20240419	163400	3341750050	41550	41550	41550	41550	0
128	20240419	163300	3341750050	41550	41550	41550	41550	0
129	20240419	163200	3341750050	41550	41550	41550	41550	0
130	20240419	163100	3341750050	41550	41550	41550	41550	0
131	20240419	163000	3341750050	41550	41550	41550	41550	0
132	20240419	162900	3341750050	41550	41550	41550	41550	0
133	20240419	162800	3341750050	41550	41550	41550	41550	0
134	20240419	162700	3341750050	41550	41550	41550	41550	0
135	20240419	162600	3341750050	41550	41550	41550	41550	0
136	20240419	162500	3341750050	41550	41550	41550	41550	0
137	20240419	162400	3341750050	41550	41550	41550	41550	0
138	20240419	162300	3341750050	41550	41550	41550	41550	0
139	20240419	162200	3341750050	41550	41550	41550	41550	0
140	20240419	162100	3341750050	41550	41550	41550	41550	0
141	20240419	162000	3341750050	41550	41550	41550	41550	0
142	20240419	161900	3341750050	41550	41550	41550	41550	0
143	20240419	161800	3341750050	41550	41550	41550	41550	0
144	20240419	161700	3341750050	41550	41550	41550	41550	0
145	20240419	161600	3341750050	41550	41550	41550	41550	0
146	20240419	161500	3341750050	41550	41550	41550	41550	0
147	20240419	161400	3341750050	41550	41550	41550	41550	0
148	20240419	161300	3341750050	41550	41550	41550	41550	0
149	20240419	161200	3341750050	41550	41550	41550	41550	0
150	20240419	161100	3341750050	41550	41550	41550	41550	0
151	20240419	161000	3341750050	41550	41550	41550	41550	0
152	20240419	160900	3341750050	41550	41550	41550	41550	4363
153	20240419	160800	3341750050	41550	41550	41550	41550	0
154	20240419	160700	3341750050	41550	41550	41550	41550	0
155	20240419	160600	3341750050	41550	41550	41550	41550	0
156	20240419	160500	3341750050	41550	41550	41550	41550	0
157	20240419	160400	3341750050	41550	41550	41550	41550	0
158	20240419	160300	3341750050	41550	41550	41550	41550	0
159	20240419	160200	3341750050	41550	41550	41550	41550	0
160	20240419	160100	3341750050	41550	41550	41550	41550	0
161	20240419	160000	3341750050	41550	41550	41550	41550	0
162	20240419	155900	3341750050	41550	41550	41550	41550	0
163	20240419	155800	3341750050	41550	41550	41550	41550	0
164	20240419	155700	3341750050	41550	41550	41550	41550	0
165	20240419	155600	3341750050	41550	41550	41550	41550	0
166	20240419	155500	3341750050	41550	41550	41550	41550	0
167	20240419	155400	3341750050	41550	41550	41550	41550	0
168	20240419	155300	3341750050	41550	41550	41550	41550	0
169	20240419	155200	3341750050	41550	41550	41550	41550	0
170	20240419	155100	3341750050	41550	41550	41550	41550	0
171	20240419	155000	3341750050	41550	41550	41550	41550	0
172	20240419	154900	3341750050	41550	41550	41550	41550	0
173	20240419	154800	3341750050	41550	41550	41550	41550	0
174	20240419	154700	3341750050	41550	41550	41550	41550	0
175	20240419	154600	3341750050	41550	41550	41550	41550	0
176	20240419	154500	3341750050	41550	41550	41550	41550	0
177	20240419	154400	3341750050	41550	41550	41550	41550	0
178	20240419	154300	3341750050	41550	41550	41550	41550	0
179	20240419	154200	3341750050	41550	41550	41550	41550	0
180	20240419	154100	3341750050	41550	41550	41550	41550	0
181	20240419	154000	3341750050	41550	41550	41550	41550	0
182	20240419	153900	3341750050	41550	41550	41550	41550	4363
183	20240419	153800	3341750050	41550	41550	41550	41550	0
184	20240419	153700	3341750050	41550	41550	41550	41550	0
185	20240419	153600	3341750050	41550	41550	41550	41550	0
186	20240419	153500	3341750050	41550	41550	41550	41550	0
187	20240419	153400	3341750050	41550	41550	41550	41550	0
188	20240419	153300	3341750050	41550	41550	41550	41550	0
189	20240419	153200	3341750050	41550	41550	41550	41550	0
190	20240419	153100	3341750050	41550	41550	41550	41550	0
191	20240419	153000	3341750050	41550	41550	41550	41550	4363
192	20240419	152900	3160467400	41750	41750	41750	41750	0
193	20240419	152800	3160467400	41750	41750	41750	41750	0
194	20240419	152700	3160467400	41750	41750	41750	41750	0
195	20240419	152600	3160467400	41750	41750	41750	41750	0
196	20240419	152500	3160467400	41750	41750	41750	41750	0
197	20240419	152400	3160467400	41750	41750	41750	41750	0
198	20240419	152300	3160467400	41750	41750	41750	41750	0
199	20240419	152200	3160467400	41750	41750	41750	41750	0
200	20240419	152100	3160467400	41750	41750	41750	41750	0
201	20240419	152000	3160467400	41750	41750	41750	41750	0
202	20240419	151900	3160467400	41750	41750	41750	41700	182
203	20240419	151800	3152873650	41750	41700	41750	41700	6
204	20240419	151700	3152623250	41700	41700	41800	41700	100
205	20240419	151600	3148449400	41750	41800	41800	41700	603
206	20240419	151500	3123276700	41800	41750	41800	41750	178
207	20240419	151400	3115839000	41800	41800	41800	41750	163
208	20240419	151300	3109029850	41750	41750	41800	41750	93
209	20240419	151200	3105144650	41800	41800	41800	41750	101
210	20240419	151100	3100924550	41800	41750	41800	41750	157
211	20240419	151000	3094366500	41800	41800	41800	41750	40
212	20240419	150900	3092694700	41800	41800	41800	41800	68
213	20240419	150800	3089852300	41750	41700	41750	41700	502
214	20240419	150700	3068897300	41750	41750	41750	41700	162
215	20240419	150600	3062134900	41750	41750	41750	41700	240
216	20240419	150500	3052114950	41750	41700	41750	41700	80
217	20240419	150400	3048776850	41700	41750	41750	41700	101
218	20240419	150300	3044562500	41750	41750	41750	41700	48
219	20240419	150200	3042558550	41750	41650	41750	41600	289
220	20240419	150100	3030520700	41650	41700	41700	41650	70
221	20240419	150000	3027603900	41650	41700	41700	41650	99
222	20240419	145900	3023478300	41700	41750	41750	41650	86
223	20240419	145800	3019893650	41650	41700	41750	41650	215
224	20240419	145700	3010927900	41750	41700	41750	41700	106
225	20240419	145600	3006505550	41750	41700	41750	41700	123
226	20240419	145500	3001373250	41750	41750	41750	41700	133
227	20240419	145400	2995825350	41700	41700	41750	41700	98
228	20240419	145300	2991736750	41700	41750	41750	41700	86
229	20240419	145200	2988148550	41700	41750	41750	41700	108
230	20240419	145100	2983642150	41750	41750	41800	41700	76
231	20240419	145000	2980468300	41700	41700	41800	41700	86
232	20240419	144900	2976878250	41700	41800	41800	41700	98
233	20240419	144800	2972786550	41800	41800	41800	41750	127
234	20240419	144700	2967482250	41750	41750	41800	41750	89
235	20240419	144600	2963764550	41750	41750	41850	41750	86
236	20240419	144500	2960170900	41750	41750	41800	41700	159
237	20240419	144400	2953533150	41800	41800	41800	41700	77
238	20240419	144300	2950317800	41700	41800	41800	41700	71
239	20240419	144200	2947352400	41800	41750	41800	41700	95
240	20240419	144100	2943387750	41800	41800	41800	41750	78
241	20240419	144000	2940129100	41700	41700	41800	41700	77
242	20240419	143900	2936915700	41700	41800	41800	41700	139
243	20240419	143800	2931112200	41750	41750	41800	41750	112
244	20240419	143700	2926434750	41750	41750	41800	41700	307
245	20240419	143600	2913618350	41800	41800	41800	41750	75
246	20240419	143500	2910485250	41800	41800	41850	41750	219
247	20240419	143400	2901333650	41800	41750	41800	41750	191
248	20240419	143300	2893351800	41800	41800	41800	41750	58
249	20240419	143200	2890928450	41850	41850	41850	41750	292
250	20240419	143100	2878722450	41850	41850	41850	41800	128
251	20240419	143000	2873367750	41850	41800	41900	41800	53
252	20240419	142900	2871150800	41850	41900	41950	41750	53
253	20240419	142800	2868934500	41800	41750	41800	41700	264
254	20240419	142700	2857911350	41750	41700	41750	41700	56
255	20240419	142600	2855574800	41700	41700	41750	41700	99
256	20240419	142500	2851445000	41700	41700	41750	41700	73
257	20240419	142400	2848400300	41750	41700	41750	41700	70
258	20240419	142300	2845479750	41750	41750	41750	41700	55
259	20240419	142200	2843185450	41700	41700	41750	41700	79
260	20240419	142100	2839891100	41750	41700	41750	41700	23
261	20240419	142000	2838931850	41700	41750	41750	41700	35
262	20240419	141900	2837472100	41700	41700	41700	41700	87
263	20240419	141800	2833844200	41700	41700	41750	41700	77
264	20240419	141700	2830631850	41700	41700	41750	41700	60
265	20240419	141600	2828129650	41700	41750	41750	41700	82
266	20240419	141500	2824710200	41700	41700	41750	41700	34
267	20240419	141400	2823292300	41700	41700	41700	41700	39
268	20240419	141300	2821666000	41700	41750	41750	41700	90
269	20240419	141200	2817910350	41700	41700	41750	41700	84
270	20240419	141100	2814407400	41700	41700	41700	41700	39
271	20240419	141000	2812781100	41750	41700	41750	41700	52
272	20240419	140900	2810612050	41700	41750	41750	41700	59
273	20240419	140800	2808149300	41750	41750	41800	41750	70
274	20240419	140700	2805226300	41750	41850	41850	41750	53
275	20240419	140600	2803011050	41850	41800	41850	41800	84
276	20240419	140500	2799499150	41850	41850	41850	41800	57
277	20240419	140400	2797115550	41800	41800	41850	41800	39
278	20240419	140300	2795484500	41800	41850	41850	41800	52
279	20240419	140200	2793310600	41800	41850	41850	41800	80
280	20240419	140100	2789964250	41850	41850	41950	41850	53
281	20240419	140000	2787743000	41850	41850	41900	41850	102
282	20240419	135900	2783470650	41900	41900	41900	41850	101
283	20240419	135800	2779241150	41850	41900	41950	41850	869
284	20240419	135700	2742831050	41900	41950	41950	41900	278
285	20240419	135600	2731170600	41950	42000	42000	41950	141
286	20240419	135500	2725252650	41950	41950	42000	41950	119
287	20240419	135400	2720256650	41950	41950	41950	41900	136
288	20240419	135300	2714553750	41900	41900	41950	41900	205
289	20240419	135200	2705960850	41900	41900	41950	41900	74
290	20240419	135100	2702857750	41900	41900	42000	41900	110
291	20240419	135000	2698243850	41900	41950	41950	41900	212
292	20240419	134900	2689352500	41950	41950	42000	41900	382
293	20240419	134800	2673325550	41950	42000	42000	41950	162
294	20240419	134700	2666525050	41950	41950	41950	41950	152
295	20240419	134600	2660148650	41950	41900	42000	41900	107
296	20240419	134500	2655658750	41950	41950	42000	41950	262
297	20240419	134400	2644665700	41950	41950	41950	41900	70
298	20240419	134300	2641729750	41900	41950	41950	41900	133
299	20240419	134200	2636152400	41950	41950	42000	41950	89
300	20240419	134100	2632418750	41950	41950	42000	41900	216
301	20240419	134000	2623357500	41900	41950	42000	41900	509
302	20240419	133900	2601994300	41900	41900	41950	41900	225
303	20240419	133800	2592558700	41900	41900	41950	41900	66
304	20240419	133700	2589791200	41950	41950	41950	41900	208
305	20240419	133600	2581068150	41950	41950	41950	41900	174
306	20240419	133500	2573771700	41900	42000	42000	41900	63
307	20240419	133400	2571127750	41950	41900	42000	41900	75
308	20240419	133300	2567982200	41950	41950	42000	41900	111
309	20240419	133200	2563325250	41900	41950	41950	41900	444
310	20240419	133100	2544700450	41900	41950	41950	41900	104
311	20240419	133000	2540339700	41950	41950	41950	41900	178
312	20240419	132900	2532875250	41950	42000	42000	41950	509
313	20240419	132800	2511520200	42000	42000	42000	41950	231
314	20240419	132700	2501820200	42000	41900	42000	41900	262
315	20240419	132600	2490833800	41950	41850	41950	41850	151
316	20240419	132500	2484506150	41850	41900	41900	41850	393
317	20240419	132400	2468041300	41900	41850	41900	41850	113
318	20240419	132300	2463309850	41850	41800	41850	41800	525
319	20240419	132200	2441339100	41800	41800	41800	41800	40
320	20240419	132100	2439667100	41850	41800	41850	41800	199
321	20240419	132000	2431348000	41850	41800	41850	41800	88
322	20240419	131900	2427666400	41850	41800	41850	41800	118
323	20240419	131800	2422733800	41800	41800	41800	41750	73
324	20240419	131700	2419682500	41800	41800	41800	41750	206
325	20240419	131600	2411075850	41800	41750	41800	41750	198
326	20240419	131500	2402801250	41800	41750	41800	41750	153
327	20240419	131400	2396407850	41800	41750	41800	41750	72
328	20240419	131300	2393400900	41800	41750	41800	41750	358
329	20240419	131200	2378439400	41800	41800	41800	41750	171
330	20240419	131100	2371293400	41800	41750	41800	41750	58
331	20240419	131000	2368871800	41750	41800	41800	41750	65
332	20240419	130900	2366157900	41750	41750	41800	41750	132
333	20240419	130800	2360644250	41750	41800	41800	41750	145
334	20240419	130700	2354584950	41750	41750	41800	41750	75
335	20240419	130600	2351453450	41750	41800	41800	41750	120
336	20240419	130500	2346439700	41750	41750	41800	41750	54
337	20240419	130400	2344184400	41750	41800	41800	41750	133
338	20240419	130300	2338627550	41750	41800	41800	41750	146
339	20240419	130200	2332527950	41800	41750	41800	41750	496
340	20240419	130100	2311819900	41700	41700	41750	41700	243
341	20240419	130000	2301676900	41700	41750	41750	41700	64
342	20240419	125900	2299006800	41700	41700	41750	41700	76
343	20240419	125800	2295837500	41700	41700	41700	41700	113
344	20240419	125700	2291125400	41700	41700	41750	41700	81
345	20240419	125600	2287747650	41700	41750	41750	41700	22
346	20240419	125500	2286830200	41700	41650	41700	41650	126
347	20240419	125400	2281577150	41650	41700	41700	41650	143
348	20240419	125300	2275616350	41700	41700	41700	41700	116
349	20240419	125200	2270779150	41700	41750	41750	41700	342
350	20240419	125100	2256501200	41750	41750	41750	41750	68
351	20240419	125000	2253662200	41750	41750	41800	41750	87
352	20240419	124900	2250029650	41750	41750	41800	41750	44
353	20240419	124800	2248192350	41750	41750	41750	41750	77
354	20240419	124700	2244977600	41750	41800	41800	41700	184
355	20240419	124600	2237295500	41800	41750	41800	41750	72
356	20240419	124500	2234288850	41750	41700	41750	41700	137
357	20240419	124400	2228571650	41700	41700	41700	41700	274
358	20240419	124300	2217145850	41700	41600	41750	41600	913
359	20240419	124200	2179106250	41650	41600	41650	41550	387
360	20240419	124100	2163005000	41600	41600	41600	41600	62
361	20240419	124000	2160425800	41600	41600	41600	41600	81
362	20240419	123900	2157056200	41600	41600	41650	41600	89
363	20240419	123800	2153351200	41600	41600	41650	41600	35
364	20240419	123700	2151895150	41600	41600	41600	41600	98
365	20240419	123600	2147818350	41600	41600	41600	41550	356
366	20240419	123500	2133010350	41550	41600	41600	41550	346
367	20240419	123400	2118618550	41600	41600	41650	41600	143
368	20240419	123300	2112669300	41600	41600	41600	41550	149
369	20240419	123200	2106471700	41550	41600	41600	41550	46
370	20240419	123100	2104559100	41600	41600	41600	41550	68
371	20240419	123000	2101730900	41550	41400	41600	41400	293
372	20240419	122900	2089570250	41400	41400	41500	41400	114
373	20240419	122800	2084843400	41500	41450	41500	41400	143
374	20240419	122700	2078919250	41450	41400	41450	41400	38
375	20240419	122600	2077345750	41400	41450	41450	41400	85
376	20240419	122500	2073824900	41400	41450	41450	41400	40
377	20240419	122400	2072168650	41450	41400	41450	41400	132
378	20240419	122300	2066700450	41400	41450	41450	41400	131
379	20240419	122200	2061273400	41450	41450	41450	41450	102
380	20240419	122100	2057045500	41400	41400	41450	41400	149
381	20240419	122000	2050872650	41450	41400	41450	41400	61
382	20240419	121900	2048346100	41400	41450	41450	41400	59
383	20240419	121800	2045902200	41400	41400	41450	41400	144
384	20240419	121700	2039937800	41400	41400	41450	41400	93
385	20240419	121600	2036084850	41400	41400	41450	41400	66
386	20240419	121500	2033352150	41400	41400	41450	41400	49
387	20240419	121400	2031323050	41450	41400	41450	41400	249
388	20240419	121300	2021013600	41450	41400	41450	41400	42
389	20240419	121200	2019274750	41400	41450	41450	41400	56
390	20240419	121100	2016956050	41450	41400	41450	41400	88
391	20240419	121000	2013311600	41400	41450	41500	41400	224
392	20240419	120900	2004027800	41400	41400	41450	41400	134
393	20240419	120800	1998479150	41400	41400	41400	41400	68
394	20240419	120700	1995663950	41400	41350	41400	41350	135
395	20240419	120600	1990075900	41400	41350	41400	41350	77
396	20240419	120500	1986890650	41350	41300	41350	41300	334
397	20240419	120400	1973081650	41300	41300	41350	41300	66
398	20240419	120300	1970355800	41300	41300	41350	41300	53
399	20240419	120200	1968166850	41300	41300	41300	41300	68
400	20240419	120100	1965358450	41300	41250	41300	41250	230
401	20240419	120000	1955865700	41250	41300	41300	41250	46
402	20240419	115900	1953967700	41250	41250	41300	41250	101
403	20240419	115800	1949798900	41250	41250	41300	41250	98
404	20240419	115700	1945756150	41250	41250	41250	41250	36
405	20240419	115600	1944271150	41250	41250	41300	41250	461
406	20240419	115500	1925234950	41250	41250	41300	41250	33
407	20240419	115400	1923873650	41250	41250	41250	41250	65
408	20240419	115300	1921192400	41250	41250	41300	41250	91
409	20240419	115200	1917438500	41250	41250	41300	41250	38
410	20240419	115100	1915870950	41250	41250	41300	41250	212
411	20240419	115000	1907125900	41250	41250	41250	41200	196
412	20240419	114900	1899042950	41200	41250	41250	41200	24
413	20240419	114800	1898053950	41200	41250	41250	41200	120
414	20240419	114700	1893107300	41200	41200	41200	41200	138
415	20240419	114600	1887421700	41200	41200	41200	41200	80
416	20240419	114500	1884125700	41250	41250	41250	41200	106
417	20240419	114400	1879756550	41200	41250	41250	41200	76
418	20240419	114300	1876624650	41200	41200	41300	41200	178
419	20240419	114200	1869282500	41200	41200	41250	41200	99
420	20240419	114100	1865203600	41200	41250	41250	41200	69
421	20240419	114000	1862360600	41200	41250	41250	41200	110
422	20240419	113900	1857824800	41250	41200	41250	41200	120
423	20240419	113800	1852879550	41200	41200	41250	41200	85
424	20240419	113700	1849377500	41200	41200	41200	41200	35
425	20240419	113600	1847935500	41200	41250	41300	41200	712
426	20240419	113500	1818566500	41250	41250	41300	41250	337
427	20240419	113400	1804665150	41300	41300	41300	41250	87
428	20240419	113300	1801073850	41300	41250	41300	41250	85
429	20240419	113200	1797565850	41300	41300	41300	41250	403
430	20240419	113100	1780922550	41300	41250	41300	41250	64
431	20240419	113000	1778282400	41250	41250	41300	41250	105
432	20240419	112900	1773951050	41250	41250	41300	41250	71
433	20240419	112800	1771022150	41250	41200	41300	41200	268
434	20240419	112700	1759967450	41200	41200	41200	41200	102
435	20240419	112600	1755765050	41250	41200	41250	41200	149
436	20240419	112500	1749624100	41200	41250	41250	41200	442
437	20240419	112400	1731396100	41250	41200	41250	41200	454
438	20240419	112300	1712669850	41200	41250	41250	41200	54
439	20240419	112200	1710444400	41200	41200	41250	41200	142
440	20240419	112100	1704589450	41200	41200	41250	41200	132
441	20240419	112000	1699149300	41200	41200	41200	41200	460
442	20240419	111900	1680197300	41200	41200	41200	41200	72
443	20240419	111800	1677230900	41200	41200	41200	41200	84
444	20240419	111700	1673770100	41200	41200	41250	41200	126
445	20240419	111600	1668578850	41200	41200	41200	41200	35
446	20240419	111500	1667136850	41200	41250	41250	41200	280
447	20240419	111400	1655590150	41250	41300	41300	41250	52
448	20240419	111300	1653445100	41250	41300	41300	41250	318
449	20240419	111200	1640312850	41300	41300	41300	41300	95
450	20240419	111100	1636389350	41300	41300	41350	41300	152
451	20240419	111000	1630111700	41300	41300	41350	41300	236
452	20240419	110900	1620359850	41300	41350	41350	41300	238
453	20240419	110800	1610521850	41350	41350	41400	41300	108
454	20240419	110700	1606055950	41300	41250	41300	41250	197
455	20240419	110600	1597926950	41250	41200	41250	41200	894
456	20240419	110500	1561092450	41150	41200	41250	41150	714
457	20240419	110400	1531690300	41200	41250	41250	41200	314
458	20240419	110300	1518744750	41300	41250	41300	41250	66
459	20240419	110200	1516022150	41250	41300	41300	41250	84
460	20240419	110100	1512556900	41300	41250	41300	41250	75
461	20240419	110000	1509462450	41250	41250	41250	41200	296
462	20240419	105900	1497253850	41250	41250	41300	41250	617
463	20240419	105800	1471802450	41250	41250	41300	41250	137
464	20240419	105700	1466151100	41250	41300	41300	41250	32
465	20240419	105600	1464831000	41300	41300	41350	41250	136
466	20240419	105500	1459215200	41350	41300	41350	41300	108
467	20240419	105400	1454751350	41300	41300	41300	41300	163
468	20240419	105300	1448019450	41350	41300	41350	41300	149
469	20240419	105200	1441859350	41350	41250	41350	41250	70
470	20240419	105100	1438968950	41250	41300	41350	41250	102
471	20240419	105000	1434755750	41250	41350	41350	41250	47
472	20240419	104900	1432814650	41250	41100	41800	41100	1827
473	20240419	104800	1357143600	41100	41150	41150	41100	127
474	20240419	104700	1351921700	41100	41150	41150	41100	365
475	20240419	104600	1336903850	41150	41150	41150	41150	116
476	20240419	104500	1332130450	41200	41150	41200	41150	328
477	20240419	104400	1318630850	41150	41150	41200	41150	69
478	20240419	104300	1315791250	41150	41150	41200	41150	396
479	20240419	104200	1299489700	41150	41150	41200	41150	331
480	20240419	104100	1285868950	41150	41150	41150	41150	69
481	20240419	104000	1283029600	41150	41150	41150	41150	63
482	20240419	103900	1280437150	41150	41150	41200	41150	68
483	20240419	103800	1277638850	41200	41150	41200	41150	849
484	20240419	103700	1242702350	41200	41250	41250	41200	933
485	20240419	103600	1204262600	41200	41200	41250	41200	68
486	20240419	103500	1201460900	41200	41200	41250	41200	62
487	20240419	103400	1198906400	41200	41200	41200	41200	142
488	20240419	103300	1193056000	41200	41200	41200	41200	65
489	20240419	103200	1190378000	41200	41250	41250	41200	70
490	20240419	103100	1187493850	41250	41200	41250	41200	264
491	20240419	103000	1176616850	41200	41200	41250	41200	103
492	20240419	102900	1172372900	41200	41250	41250	41200	642
493	20240419	102800	1145895600	41300	41250	41300	41250	201
494	20240419	102700	1137603350	41250	41250	41250	41250	87
495	20240419	102600	1134014600	41250	41250	41250	41250	52
496	20240419	102500	1131869600	41250	41250	41300	41250	95
497	20240419	102400	1127950800	41300	41250	41300	41250	44
498	20240419	102300	1126135600	41250	41250	41300	41250	106
499	20240419	102200	1121762050	41250	41250	41300	41250	97
500	20240419	102100	1117760750	41250	41250	41300	41250	154
501	20240419	102000	1111407450	41250	41250	41250	41250	58
502	20240419	101900	1109014950	41250	41250	41250	41250	168
503	20240419	101800	1102084950	41250	41350	41350	41250	1003
504	20240419	101700	1060642500	41350	41350	41350	41350	79
505	20240419	101600	1057375850	41350	41350	41350	41350	74
506	20240419	101500	1054315950	41350	41350	41400	41350	89
507	20240419	101400	1050635750	41350	41350	41400	41350	121
508	20240419	101300	1045631550	41350	41350	41400	41350	64
509	20240419	101200	1042985100	41350	41350	41350	41350	87
510	20240419	101100	1039387650	41350	41350	41350	41350	63
511	20240419	101000	1036782600	41350	41400	41400	41350	153
512	20240419	100900	1030456000	41350	41450	41450	41350	500
513	20240419	100800	1009756900	41450	41450	41450	41400	117
514	20240419	100700	1004910850	41400	41400	41450	41400	79
515	20240419	100600	1001640050	41400	41400	41400	41400	53
516	20240419	100500	999445850	41450	41400	41450	41400	87
517	20240419	100400	995843850	41450	41400	41450	41400	51
518	20240419	100300	993732350	41400	41400	41400	41400	68
519	20240419	100200	990917150	41400	41400	41400	41350	348
520	20240419	100100	976511800	41350	41350	41400	41350	39
521	20240419	100000	974899000	41350	41350	41400	41350	66
522	20240419	095900	972168950	41350	41350	41350	41350	99
523	20240419	095800	968075300	41350	41350	41400	41350	59
524	20240419	095700	965634700	41350	41350	41400	41350	59
525	20240419	095600	963195000	41350	41300	41350	41300	145
526	20240419	095500	957203400	41300	41300	41300	41300	175
527	20240419	095400	949975900	41300	41250	41300	41250	49
528	20240419	095300	947953500	41300	41200	41300	41200	779
529	20240419	095200	915815950	41250	41200	41250	41200	75
530	20240419	095100	912725700	41250	41250	41250	41200	18
531	20240419	095000	911983700	41250	41250	41250	41200	82
532	20240419	094900	908602500	41200	41200	41200	41200	17
533	20240419	094800	907902100	41200	41250	41250	41200	145
534	20240419	094700	901928050	41250	41200	41250	41200	130
535	20240419	094600	896570000	41250	41250	41250	41250	9
536	20240419	094500	896198750	41200	41200	41200	41200	15
537	20240419	094400	895580750	41200	41200	41200	41150	346
538	20240419	094300	881330550	41200	41200	41200	41200	27
539	20240419	094200	880218150	41200	41200	41250	41200	300
540	20240419	094100	867858100	41200	41200	41200	41200	57
541	20240419	094000	865509700	41200	41250	41250	41150	360
542	20240419	093900	850677050	41250	41200	41250	41200	38
543	20240419	093800	849110200	41200	41250	41250	41200	291
544	20240419	093700	837118850	41250	41250	41300	41200	381
545	20240419	093600	821401800	41250	41200	41250	41200	149
546	20240419	093500	815262600	41250	41200	41250	41150	171
547	20240419	093400	808218350	41200	41200	41200	41200	56
548	20240419	093300	805911150	41200	41200	41200	41150	59
549	20240419	093200	803481850	41200	41200	41200	41150	140
550	20240419	093100	797714950	41200	41250	41250	41200	76
551	20240419	093000	794582700	41250	41100	41250	41100	122
552	20240419	092900	789562300	41100	41150	41150	41100	334
553	20240419	092800	775830550	41150	41150	41200	41100	626
554	20240419	092700	750075850	41200	41300	41300	41200	1853
555	20240419	092600	673676500	41250	41350	41350	41250	1029
556	20240419	092500	631192150	41350	41350	41350	41350	245
557	20240419	092400	621061400	41350	41350	41350	41300	48
558	20240419	092300	619078350	41300	41300	41300	41300	250
559	20240419	092200	608753350	41300	41300	41300	41250	411
560	20240419	092100	591779900	41300	41300	41300	41250	1535
561	20240419	092000	528385750	41300	41350	41350	41300	246
562	20240419	091900	518213700	41350	41500	41500	41300	3124
563	20240419	091800	388869750	41500	41500	41550	41450	774
564	20240419	091700	356751500	41500	41550	41550	41500	6
565	20240419	091600	356502250	41500	41500	41500	41450	587
566	20240419	091500	332141850	41500	41500	41500	41450	108
567	20240419	091400	327663900	41450	41550	41550	41450	486
568	20240419	091300	307498650	41550	41600	41600	41550	432
569	20240419	091200	289548300	41600	41600	41600	41600	3
570	20240419	091100	289423500	41550	41550	41550	41550	27
571	20240419	091000	288301650	41550	41600	41600	41550	330
572	20240419	090900	274581900	41550	41600	41650	41550	271
573	20240419	090800	263310900	41550	41600	41650	41550	66
574	20240419	090700	260565700	41600	41600	41650	41600	93
575	20240419	090600	256694450	41550	41600	41600	41550	1111
576	20240419	090500	210501600	41650	41700	41700	41600	1620
577	20240419	090400	142967050	41700	41650	41700	41650	156
578	20240419	090300	136462050	41650	41600	41650	41600	394
579	20240419	090200	120064500	41600	41600	41600	41550	184
580	20240419	090100	112411750	41600	41550	41650	41550	340
581	20240419	090000	98270950	41650	41400	41650	41400	2369