KissMeData/140670/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	200400	5604687520	17960	17960	17960	17960	7202
3	20240415	200300	5604687520	17960	17960	17960	17960	0
4	20240415	200200	5604687520	17960	17960	17960	17960	0
5	20240415	200100	5604687520	17960	17960	17960	17960	0
6	20240415	200000	5604687520	17960	17960	17960	17960	0
7	20240415	195900	5604687520	17960	17960	17960	17960	0
8	20240415	195800	5604687520	17960	17960	17960	17960	0
9	20240415	195700	5604687520	17960	17960	17960	17960	0
10	20240415	195600	5604687520	17960	17960	17960	17960	0
11	20240415	195500	5604687520	17960	17960	17960	17960	0
12	20240415	195400	5604687520	17960	17960	17960	17960	0
13	20240415	195300	5604687520	17960	17960	17960	17960	0
14	20240415	195200	5604687520	17960	17960	17960	17960	0
15	20240415	195100	5604687520	17960	17960	17960	17960	0
16	20240415	195000	5604687520	17960	17960	17960	17960	0
17	20240415	194900	5604687520	17960	17960	17960	17960	0
18	20240415	194800	5604687520	17960	17960	17960	17960	0
19	20240415	194700	5604687520	17960	17960	17960	17960	0
20	20240415	194600	5604687520	17960	17960	17960	17960	0
21	20240415	194500	5604687520	17960	17960	17960	17960	0
22	20240415	194400	5604687520	17960	17960	17960	17960	0
23	20240415	194300	5604687520	17960	17960	17960	17960	0
24	20240415	194200	5604687520	17960	17960	17960	17960	0
25	20240415	194100	5604687520	17960	17960	17960	17960	0
26	20240415	194000	5604687520	17960	17960	17960	17960	0
27	20240415	193900	5604687520	17960	17960	17960	17960	0
28	20240415	193800	5604687520	17960	17960	17960	17960	0
29	20240415	193700	5604687520	17960	17960	17960	17960	0
30	20240415	193600	5604687520	17960	17960	17960	17960	0
31	20240415	193500	5604687520	17960	17960	17960	17960	0
32	20240415	193400	5604687520	17960	17960	17960	17960	7202
33	20240415	193300	5604687520	17960	17960	17960	17960	0
34	20240415	193200	5604687520	17960	17960	17960	17960	0
35	20240415	193100	5604687520	17960	17960	17960	17960	0
36	20240415	193000	5604687520	17960	17960	17960	17960	0
37	20240415	192900	5604687520	17960	17960	17960	17960	0
38	20240415	192800	5604687520	17960	17960	17960	17960	0
39	20240415	192700	5604687520	17960	17960	17960	17960	0
40	20240415	192600	5604687520	17960	17960	17960	17960	0
41	20240415	192500	5604687520	17960	17960	17960	17960	0
42	20240415	192400	5604687520	17960	17960	17960	17960	0
43	20240415	192300	5604687520	17960	17960	17960	17960	0
44	20240415	192200	5604687520	17960	17960	17960	17960	0
45	20240415	192100	5604687520	17960	17960	17960	17960	0
46	20240415	192000	5604687520	17960	17960	17960	17960	0
47	20240415	191900	5604687520	17960	17960	17960	17960	0
48	20240415	191800	5604687520	17960	17960	17960	17960	0
49	20240415	191700	5604687520	17960	17960	17960	17960	0
50	20240415	191600	5604687520	17960	17960	17960	17960	0
51	20240415	191500	5604687520	17960	17960	17960	17960	0
52	20240415	191400	5604687520	17960	17960	17960	17960	0
53	20240415	191300	5604687520	17960	17960	17960	17960	0
54	20240415	191200	5604687520	17960	17960	17960	17960	0
55	20240415	191100	5604687520	17960	17960	17960	17960	0
56	20240415	191000	5604687520	17960	17960	17960	17960	0
57	20240415	190900	5604687520	17960	17960	17960	17960	0
58	20240415	190800	5604687520	17960	17960	17960	17960	0
59	20240415	190700	5604687520	17960	17960	17960	17960	0
60	20240415	190600	5604687520	17960	17960	17960	17960	0
61	20240415	190500	5604687520	17960	17960	17960	17960	0
62	20240415	190400	5604687520	17960	17960	17960	17960	7202
63	20240415	190300	5604687520	17960	17960	17960	17960	0
64	20240415	190200	5604687520	17960	17960	17960	17960	0
65	20240415	190100	5604687520	17960	17960	17960	17960	0
66	20240415	190000	5604687520	17960	17960	17960	17960	0
67	20240415	185900	5604687520	17960	17960	17960	17960	0
68	20240415	185800	5604687520	17960	17960	17960	17960	0
69	20240415	185700	5604687520	17960	17960	17960	17960	0
70	20240415	185600	5604687520	17960	17960	17960	17960	0
71	20240415	185500	5604687520	17960	17960	17960	17960	0
72	20240415	185400	5604687520	17960	17960	17960	17960	0
73	20240415	185300	5604687520	17960	17960	17960	17960	0
74	20240415	185200	5604687520	17960	17960	17960	17960	0
75	20240415	185100	5604687520	17960	17960	17960	17960	0
76	20240415	185000	5604687520	17960	17960	17960	17960	0
77	20240415	184900	5604687520	17960	17960	17960	17960	0
78	20240415	184800	5604687520	17960	17960	17960	17960	0
79	20240415	184700	5604687520	17960	17960	17960	17960	0
80	20240415	184600	5604687520	17960	17960	17960	17960	0
81	20240415	184500	5604687520	17960	17960	17960	17960	0
82	20240415	184400	5604687520	17960	17960	17960	17960	0
83	20240415	184300	5604687520	17960	17960	17960	17960	0
84	20240415	184200	5604687520	17960	17960	17960	17960	0
85	20240415	184100	5604687520	17960	17960	17960	17960	0
86	20240415	184000	5604687520	17960	17960	17960	17960	0
87	20240415	183900	5604687520	17960	17960	17960	17960	0
88	20240415	183800	5604687520	17960	17960	17960	17960	0
89	20240415	183700	5604687520	17960	17960	17960	17960	0
90	20240415	183600	5604687520	17960	17960	17960	17960	0
91	20240415	183500	5604687520	17960	17960	17960	17960	0
92	20240415	183400	5604687520	17960	17960	17960	17960	7202
93	20240415	183300	5604687520	17960	17960	17960	17960	0
94	20240415	183200	5604687520	17960	17960	17960	17960	0
95	20240415	183100	5604687520	17960	17960	17960	17960	0
96	20240415	183000	5604687520	17960	17960	17960	17960	0
97	20240415	182900	5604687520	17960	17960	17960	17960	0
98	20240415	182800	5604687520	17960	17960	17960	17960	0
99	20240415	182700	5604687520	17960	17960	17960	17960	0
100	20240415	182600	5604687520	17960	17960	17960	17960	0
101	20240415	182500	5604687520	17960	17960	17960	17960	0
102	20240415	182400	5604687520	17960	17960	17960	17960	0
103	20240415	182300	5604687520	17960	17960	17960	17960	0
104	20240415	182200	5604687520	17960	17960	17960	17960	0
105	20240415	182100	5604687520	17960	17960	17960	17960	0
106	20240415	182000	5604687520	17960	17960	17960	17960	0
107	20240415	181900	5604687520	17960	17960	17960	17960	0
108	20240415	181800	5604687520	17960	17960	17960	17960	0
109	20240415	181700	5604687520	17960	17960	17960	17960	0
110	20240415	181600	5604687520	17960	17960	17960	17960	0
111	20240415	181500	5604687520	17960	17960	17960	17960	0
112	20240415	181400	5604687520	17960	17960	17960	17960	0
113	20240415	181300	5604687520	17960	17960	17960	17960	0
114	20240415	181200	5604687520	17960	17960	17960	17960	0
115	20240415	181100	5604687520	17960	17960	17960	17960	0
116	20240415	181000	5604687520	17960	17960	17960	17960	0
117	20240415	180900	5604687520	17960	17960	17960	17960	0
118	20240415	180800	5604687520	17960	17960	17960	17960	0
119	20240415	180700	5604687520	17960	17960	17960	17960	0
120	20240415	180600	5604687520	17960	17960	17960	17960	0
121	20240415	180500	5604687520	17960	17960	17960	17960	0
122	20240415	180400	5604687520	17960	17960	17960	17960	7202
123	20240415	180300	5604687520	17960	17960	17960	17960	0
124	20240415	180200	5604687520	17960	17960	17960	17960	0
125	20240415	180100	5604687520	17960	17960	17960	17960	0
126	20240415	180000	5604687520	17960	17960	17960	17960	0
127	20240415	175900	5604687520	17960	17960	17960	17960	0
128	20240415	175800	5604687520	17960	17960	17960	17960	0
129	20240415	175700	5604687520	17960	17960	17960	17960	0
130	20240415	175600	5604687520	17960	17960	17960	17960	0
131	20240415	175500	5604687520	17960	17960	17960	17960	0
132	20240415	175400	5604687520	17960	17960	17960	17960	0
133	20240415	175300	5604687520	17960	17960	17960	17960	0
134	20240415	175200	5604687520	17960	17960	17960	17960	0
135	20240415	175100	5604687520	17960	17960	17960	17960	0
136	20240415	175000	5604687520	17960	17960	17960	17960	0
137	20240415	174900	5604687520	17960	17960	17960	17960	0
138	20240415	174800	5604687520	17960	17960	17960	17960	0
139	20240415	174700	5604687520	17960	17960	17960	17960	0
140	20240415	174600	5604687520	17960	17960	17960	17960	0
141	20240415	174500	5604687520	17960	17960	17960	17960	0
142	20240415	174400	5604687520	17960	17960	17960	17960	0
143	20240415	174300	5604687520	17960	17960	17960	17960	0
144	20240415	174200	5604687520	17960	17960	17960	17960	0
145	20240415	174100	5604687520	17960	17960	17960	17960	0
146	20240415	174000	5604687520	17960	17960	17960	17960	0
147	20240415	173900	5604687520	17960	17960	17960	17960	0
148	20240415	173800	5604687520	17960	17960	17960	17960	0
149	20240415	173700	5604687520	17960	17960	17960	17960	0
150	20240415	173600	5604687520	17960	17960	17960	17960	0
151	20240415	173500	5604687520	17960	17960	17960	17960	0
152	20240415	173400	5604687520	17960	17960	17960	17960	7202
153	20240415	173300	5604687520	17960	17960	17960	17960	0
154	20240415	173200	5604687520	17960	17960	17960	17960	0
155	20240415	173100	5604687520	17960	17960	17960	17960	0
156	20240415	173000	5604687520	17960	17960	17960	17960	0
157	20240415	172900	5604687520	17960	17960	17960	17960	0
158	20240415	172800	5604687520	17960	17960	17960	17960	0
159	20240415	172700	5604687520	17960	17960	17960	17960	0
160	20240415	172600	5604687520	17960	17960	17960	17960	0
161	20240415	172500	5604687520	17960	17960	17960	17960	0
162	20240415	172400	5604687520	17960	17960	17960	17960	0
163	20240415	172300	5604687520	17960	17960	17960	17960	0
164	20240415	172200	5604687520	17960	17960	17960	17960	0
165	20240415	172100	5604687520	17960	17960	17960	17960	0
166	20240415	172000	5604687520	17960	17960	17960	17960	0
167	20240415	171900	5604687520	17960	17960	17960	17960	0
168	20240415	171800	5604687520	17960	17960	17960	17960	0
169	20240415	171700	5604687520	17960	17960	17960	17960	0
170	20240415	171600	5604687520	17960	17960	17960	17960	0
171	20240415	171500	5604687520	17960	17960	17960	17960	0
172	20240415	171400	5604687520	17960	17960	17960	17960	0
173	20240415	171300	5604687520	17960	17960	17960	17960	0
174	20240415	171200	5604687520	17960	17960	17960	17960	0
175	20240415	171100	5604687520	17960	17960	17960	17960	0
176	20240415	171000	5604687520	17960	17960	17960	17960	0
177	20240415	170900	5604687520	17960	17960	17960	17960	0
178	20240415	170800	5604687520	17960	17960	17960	17960	0
179	20240415	170700	5604687520	17960	17960	17960	17960	0
180	20240415	170600	5604687520	17960	17960	17960	17960	0
181	20240415	170500	5604687520	17960	17960	17960	17960	0
182	20240415	170400	5604687520	17960	17960	17960	17960	7202
183	20240415	170300	5604687520	17960	17960	17960	17960	0
184	20240415	170200	5604687520	17960	17960	17960	17960	0
185	20240415	170100	5604687520	17960	17960	17960	17960	0
186	20240415	170000	5604687520	17960	17960	17960	17960	0
187	20240415	165900	5604687520	17960	17960	17960	17960	0
188	20240415	165800	5604687520	17960	17960	17960	17960	0
189	20240415	165700	5604687520	17960	17960	17960	17960	0
190	20240415	165600	5604687520	17960	17960	17960	17960	0
191	20240415	165500	5604687520	17960	17960	17960	17960	0
192	20240415	165400	5604687520	17960	17960	17960	17960	0
193	20240415	165300	5604687520	17960	17960	17960	17960	0
194	20240415	165200	5604687520	17960	17960	17960	17960	0
195	20240415	165100	5604687520	17960	17960	17960	17960	0
196	20240415	165000	5604687520	17960	17960	17960	17960	0
197	20240415	164900	5604687520	17960	17960	17960	17960	0
198	20240415	164800	5604687520	17960	17960	17960	17960	0
199	20240415	164700	5604687520	17960	17960	17960	17960	0
200	20240415	164600	5604687520	17960	17960	17960	17960	0
201	20240415	164500	5604687520	17960	17960	17960	17960	0
202	20240415	164400	5604687520	17960	17960	17960	17960	0
203	20240415	164300	5604687520	17960	17960	17960	17960	0
204	20240415	164200	5604687520	17960	17960	17960	17960	0
205	20240415	164100	5604687520	17960	17960	17960	17960	0
206	20240415	164000	5604687520	17960	17960	17960	17960	0
207	20240415	163900	5604687520	17960	17960	17960	17960	0
208	20240415	163800	5604687520	17960	17960	17960	17960	0
209	20240415	163700	5604687520	17960	17960	17960	17960	0
210	20240415	163600	5604687520	17960	17960	17960	17960	0
211	20240415	163500	5604687520	17960	17960	17960	17960	0
212	20240415	163400	5604687520	17960	17960	17960	17960	7202
213	20240415	163300	5604687520	17960	17960	17960	17960	0
214	20240415	163200	5604687520	17960	17960	17960	17960	0
215	20240415	163100	5604687520	17960	17960	17960	17960	0
216	20240415	163000	5604687520	17960	17960	17960	17960	0
217	20240415	162900	5604687520	17960	17960	17960	17960	0
218	20240415	162800	5604687520	17960	17960	17960	17960	0
219	20240415	162700	5604687520	17960	17960	17960	17960	0
220	20240415	162600	5604687520	17960	17960	17960	17960	0
221	20240415	162500	5604687520	17960	17960	17960	17960	0
222	20240415	162400	5604687520	17960	17960	17960	17960	0
223	20240415	162300	5604687520	17960	17960	17960	17960	0
224	20240415	162200	5604687520	17960	17960	17960	17960	0
225	20240415	162100	5604687520	17960	17960	17960	17960	0
226	20240415	162000	5604687520	17960	17960	17960	17960	0
227	20240415	161900	5604687520	17960	17960	17960	17960	0
228	20240415	161800	5604687520	17960	17960	17960	17960	0
229	20240415	161700	5604687520	17960	17960	17960	17960	0
230	20240415	161600	5604687520	17960	17960	17960	17960	0
231	20240415	161500	5604687520	17960	17960	17960	17960	0
232	20240415	161400	5604687520	17960	17960	17960	17960	0
233	20240415	161300	5604687520	17960	17960	17960	17960	0
234	20240415	161200	5604687520	17960	17960	17960	17960	0
235	20240415	161100	5604687520	17960	17960	17960	17960	0
236	20240415	161000	5604687520	17960	17960	17960	17960	0
237	20240415	160900	5604687520	17960	17960	17960	17960	0
238	20240415	160800	5604687520	17960	17960	17960	17960	0
239	20240415	160700	5604687520	17960	17960	17960	17960	0
240	20240415	160600	5604687520	17960	17960	17960	17960	0
241	20240415	160500	5604687520	17960	17960	17960	17960	0
242	20240415	160400	5604687520	17960	17960	17960	17960	7202
243	20240415	160300	5604687520	17960	17960	17960	17960	0
244	20240415	160200	5604687520	17960	17960	17960	17960	0
245	20240415	160100	5604687520	17960	17960	17960	17960	0
246	20240415	160000	5604687520	17960	17960	17960	17960	0
247	20240415	155900	5604687520	17960	17960	17960	17960	0
248	20240415	155800	5604687520	17960	17960	17960	17960	0
249	20240415	155700	5604687520	17960	17960	17960	17960	0
250	20240415	155600	5604687520	17960	17960	17960	17960	0
251	20240415	155500	5604687520	17960	17960	17960	17960	0
252	20240415	155400	5604687520	17960	17960	17960	17960	0
253	20240415	155300	5604687520	17960	17960	17960	17960	0
254	20240415	155200	5604687520	17960	17960	17960	17960	0
255	20240415	155100	5604687520	17960	17960	17960	17960	0
256	20240415	155000	5604687520	17960	17960	17960	17960	0
257	20240415	154900	5604687520	17960	17960	17960	17960	0
258	20240415	154800	5604687520	17960	17960	17960	17960	0
259	20240415	154700	5604687520	17960	17960	17960	17960	0
260	20240415	154600	5604687520	17960	17960	17960	17960	0
261	20240415	154500	5604687520	17960	17960	17960	17960	0
262	20240415	154400	5604687520	17960	17960	17960	17960	0
263	20240415	154300	5604687520	17960	17960	17960	17960	0
264	20240415	154200	5604687520	17960	17960	17960	17960	0
265	20240415	154100	5604687520	17960	17960	17960	17960	0
266	20240415	154000	5604687520	17960	17960	17960	17960	0
267	20240415	153900	5604687520	17960	17960	17960	17960	0
268	20240415	153800	5604687520	17960	17960	17960	17960	0
269	20240415	153700	5604687520	17960	17960	17960	17960	0
270	20240415	153600	5604687520	17960	17960	17960	17960	0
271	20240415	153500	5604687520	17960	17960	17960	17960	0
272	20240415	153400	5604687520	17960	17960	17960	17960	7202
273	20240415	153300	5604687520	17960	17960	17960	17960	0
274	20240415	153200	5604687520	17960	17960	17960	17960	0
275	20240415	153100	5604687520	17960	17960	17960	17960	0
276	20240415	153000	5604687520	17960	17960	17960	17960	7202
277	20240415	152900	5475339600	18050	18050	18050	18050	0
278	20240415	152800	5475339600	18050	18050	18050	18050	0
279	20240415	152700	5475339600	18050	18050	18050	18050	0
280	20240415	152600	5475339600	18050	18050	18050	18050	0
281	20240415	152500	5475339600	18050	18050	18050	18050	0
282	20240415	152400	5475339600	18050	18050	18050	18050	0
283	20240415	152300	5475339600	18050	18050	18050	18050	0
284	20240415	152200	5475339600	18050	18050	18050	18050	0
285	20240415	152100	5475339600	18050	18050	18050	18050	0
286	20240415	152000	5475339600	18050	18050	18050	18050	0
287	20240415	151900	5475339600	18050	18070	18080	18050	1226
288	20240415	151800	5453195650	18080	18100	18100	18070	956
289	20240415	151700	5435904100	18120	18090	18120	18080	1884
290	20240415	151600	5401809920	18090	18070	18090	18070	696
291	20240415	151500	5389225130	18070	18060	18070	18050	359
292	20240415	151400	5382740970	18060	18060	18090	18050	930
293	20240415	151300	5365944430	18080	18080	18080	18060	138
294	20240415	151200	5363451010	18080	18130	18130	18080	1398
295	20240415	151100	5338157040	18130	18150	18160	18100	1790
296	20240415	151000	5305713910	18160	18070	18170	18030	8652
297	20240415	150900	5148988520	18070	18010	18070	17990	2957
298	20240415	150800	5095722670	18000	18010	18010	18000	931
299	20240415	150700	5078961610	18020	18020	18020	18010	489
300	20240415	150600	5070150330	18020	18030	18030	18020	172
301	20240415	150500	5067050660	18030	18030	18030	18020	359
302	20240415	150400	5060579300	18040	18050	18050	18030	306
303	20240415	150300	5055059300	18050	18020	18050	18020	158
304	20240415	150200	5052211660	18050	18000	18060	18000	577
305	20240415	150100	5041814030	18000	18000	18000	18000	448
306	20240415	150000	5033750030	18000	18010	18010	18000	1759
307	20240415	145900	5002082960	18010	18000	18010	18000	290
308	20240415	145800	4996860660	18010	17980	18010	17980	382
309	20240415	145700	4989983720	17980	17980	17990	17980	156
310	20240415	145600	4987177830	17990	17990	17990	17990	5
311	20240415	145500	4987087880	17980	17980	17980	17980	10
312	20240415	145400	4986908080	17980	18000	18010	17980	192
313	20240415	145300	4983455640	18010	17960	18010	17960	24
314	20240415	145200	4983023600	17950	17950	17950	17950	108
315	20240415	145100	4981085000	17950	17950	18000	17920	1595
316	20240415	145000	4952439300	17940	17940	17940	17940	55
317	20240415	144900	4951452600	17940	17930	17940	17930	110
318	20240415	144800	4949479310	17930	17900	17930	17900	143
319	20240415	144700	4946916580	17900	17900	17900	17900	173
320	20240415	144600	4943819880	17900	17920	17930	17900	52
321	20240415	144500	4942888670	17900	17900	17900	17900	82
322	20240415	144400	4941420870	17930	17930	17930	17880	1460
323	20240415	144300	4915300270	17910	17910	17910	17910	22
324	20240415	144200	4914906250	17940	17900	17940	17900	1340
325	20240415	144100	4890920040	17900	17900	17940	17900	63
326	20240415	144000	4889791140	17910	17910	17910	17900	379
327	20240415	143900	4883003500	17910	17900	17910	17900	182
328	20240415	143800	4879743890	17900	17910	17920	17900	629
329	20240415	143700	4868475520	17920	17940	17940	17910	500
330	20240415	143600	4859520020	17910	17910	17950	17910	197
331	20240415	143500	4855991640	17910	17920	17920	17910	426
332	20240415	143400	4848357840	17920	17920	17950	17920	544
333	20240415	143300	4838609330	17920	17960	17960	17920	117
334	20240415	143200	4836511130	17950	17960	17970	17950	242
335	20240415	143100	4832165170	17970	17970	17970	17970	55
336	20240415	143000	4831176820	17960	17990	17990	17960	378
337	20240415	142900	4824383960	17990	18000	18000	17990	636
338	20240415	142800	4812937510	18000	17990	18010	17980	240
339	20240415	142700	4808619300	17980	18000	18000	17980	264
340	20240415	142600	4803870850	18000	18020	18020	18000	843
341	20240415	142500	4788693540	18020	18030	18040	18020	129
342	20240415	142400	4786368120	18030	18030	18040	18030	380
343	20240415	142300	4779516710	18030	18060	18060	18030	52
344	20240415	142200	4778578430	18060	18060	18070	18050	505
345	20240415	142100	4769456780	18050	18000	18050	18000	3275
346	20240415	142000	4710400950	18000	18010	18010	18000	97
347	20240415	141900	4708654870	18000	18000	18000	18000	168
348	20240415	141800	4705630870	18000	18010	18020	18000	208
349	20240415	141700	4701885630	18010	17920	18010	17920	2879
350	20240415	141600	4650139770	17920	17920	17920	17920	51
351	20240415	141500	4649225850	17910	17920	17920	17910	110
352	20240415	141400	4647254660	17930	17930	17930	17930	25
353	20240415	141300	4646806410	17910	17910	17910	17910	0
354	20240415	141200	4646806410	17910	17910	17910	17910	1
355	20240415	141100	4646788500	17900	17930	17930	17900	30
356	20240415	141000	4646251200	17900	17940	17940	17900	90
357	20240415	140900	4644638540	17940	17940	17940	17900	277
358	20240415	140800	4639673160	17940	17910	17960	17900	643
359	20240415	140700	4628141950	17900	17900	17900	17890	222
360	20240415	140600	4624168220	17900	17940	17940	17900	1364
361	20240415	140500	4599733970	17940	17920	17940	17910	443
362	20240415	140400	4591795860	17920	17940	17940	17920	261
363	20240415	140300	4587118040	17940	17940	17940	17920	33
364	20240415	140200	4586526040	17940	17940	17940	17940	12
365	20240415	140100	4586310760	17910	17920	17940	17910	47
366	20240415	140000	4585468850	17940	17920	17940	17910	233
367	20240415	135900	4581295330	17910	17920	17920	17910	500
368	20240415	135800	4572335680	17940	17950	17950	17940	743
369	20240415	135700	4559004490	17950	17950	17950	17920	612
370	20240415	135600	4548027520	17930	17930	17930	17930	15
371	20240415	135500	4547758570	17930	17930	17930	17930	35
372	20240415	135400	4547131020	17950	17950	17950	17930	157
373	20240415	135300	4544315940	17950	17960	17960	17950	37
374	20240415	135200	4543651430	17960	17950	17960	17950	19
375	20240415	135100	4543310320	17950	17950	17950	17950	63
376	20240415	135000	4542179470	17950	17930	17950	17930	249
377	20240415	134900	4537713220	17920	17930	17930	17920	236
378	20240415	134800	4533482490	17930	17930	17930	17930	0
379	20240415	134700	4533482490	17930	17930	17930	17930	55
380	20240415	134600	4532496340	17920	17920	17950	17920	132
381	20240415	134500	4530129320	17920	17950	17950	17900	37
382	20240415	134400	4529465700	17950	17960	17960	17950	88
383	20240415	134300	4527885860	17960	17950	17960	17950	336
384	20240415	134200	4521853250	17950	17900	17950	17900	2626
385	20240415	134100	4474837300	17900	17910	17910	17900	427
386	20240415	134000	4467193500	17900	17900	17900	17900	1368
387	20240415	133900	4442706300	17860	17890	17890	17860	75
388	20240415	133800	4441364850	17890	17870	17890	17840	863
389	20240415	133700	4425941420	17840	17840	17840	17840	157
390	20240415	133600	4423140540	17840	17840	17850	17830	145
391	20240415	133500	4420554050	17850	17870	17870	17850	123
392	20240415	133400	4418356230	17870	17870	17870	17870	2
393	20240415	133300	4418320490	17820	17850	17850	17820	15
394	20240415	133200	4418053130	17820	17850	17850	17820	352
395	20240415	133100	4411777470	17860	17860	17860	17860	145
396	20240415	133000	4409187770	17860	17870	17870	17860	50
397	20240415	132900	4408294570	17870	17870	17880	17870	155
398	20240415	132800	4405524290	17880	17870	17880	17870	11
399	20240415	132700	4405327710	17870	17870	17870	17870	2
400	20240415	132600	4405291970	17840	17870	17870	17840	106
401	20240415	132500	4403400180	17820	17860	17860	17800	1174
402	20240415	132400	4382496660	17820	17830	17830	17820	50
403	20240415	132300	4381605650	17820	17790	17820	17790	1331
404	20240415	132200	4357911000	17790	17790	17790	17780	232
405	20240415	132100	4353785330	17790	17790	17790	17790	77
406	20240415	132000	4352415500	17770	17790	17790	17770	784
407	20240415	131900	4338481740	17790	17820	17820	17780	1384
408	20240415	131800	4313851440	17820	17850	17850	17820	714
409	20240415	131700	4301125860	17850	17860	17860	17850	393
410	20240415	131600	4294109220	17870	17870	17870	17870	0
411	20240415	131500	4294109220	17870	17870	17870	17870	13
412	20240415	131400	4293876910	17870	17870	17870	17860	621
413	20240415	131300	4282785780	17870	17880	17880	17870	14
414	20240415	131200	4282535480	17860	17870	17880	17860	31
415	20240415	131100	4281981610	17890	17880	17890	17830	1599
416	20240415	131000	4253422290	17880	17900	17900	17880	98
417	20240415	130900	4251669750	17900	17890	17900	17890	665
418	20240415	130800	4239769990	17900	17900	17900	17900	150
419	20240415	130700	4237084990	17900	17890	17900	17890	302
420	20240415	130600	4231682190	17880	17890	17890	17880	80
421	20240415	130500	4230251490	17890	17900	17900	17880	425
422	20240415	130400	4222647890	17900	17900	17900	17900	60
423	20240415	130300	4221573890	17900	17950	17950	17900	1737
424	20240415	130200	4190459590	17940	17940	17940	17940	205
425	20240415	130100	4186781890	17950	17950	17950	17940	20
426	20240415	130000	4186422990	17950	17960	17960	17950	241
427	20240415	125900	4182097010	17960	17960	17960	17960	8
428	20240415	125800	4181953330	17960	17980	17980	17960	551
429	20240415	125700	4172047210	17980	17990	17990	17980	76
430	20240415	125600	4170680600	17990	17980	17990	17980	28
431	20240415	125500	4170176980	17980	17990	17990	17980	6
432	20240415	125400	4170069080	17990	17960	17990	17960	688
433	20240415	125300	4157704920	17960	17960	17960	17960	40
434	20240415	125200	4156986520	17960	17890	17960	17890	669
435	20240415	125100	4145009170	17900	17890	17900	17880	214
436	20240415	125000	4141180480	17890	17890	17890	17890	58
437	20240415	124900	4140142860	17890	17910	17910	17890	231
438	20240415	124800	4136007740	17910	17930	17930	17910	254
439	20240415	124700	4131458040	17960	17960	17960	17930	38
440	20240415	124600	4130775740	17930	17950	17960	17930	20
441	20240415	124500	4130416610	17950	17950	17950	17950	103
442	20240415	124400	4128567760	17950	17950	17950	17950	101
443	20240415	124300	4126754810	17950	17950	17950	17950	6
444	20240415	124200	4126647110	17950	17910	17950	17910	92
445	20240415	124100	4124997190	17920	17920	17920	17920	0
446	20240415	124000	4124997190	17920	17950	17950	17920	7
447	20240415	123900	4124871690	17880	17890	17890	17880	859
448	20240415	123800	4109512760	17880	17880	17880	17880	60
449	20240415	123700	4108439960	17880	17900	17900	17880	561
450	20240415	123600	4098408990	17880	17880	17880	17880	87
451	20240415	123500	4096853430	17880	17950	17950	17880	7
452	20240415	123400	4096727850	17950	17940	17950	17870	160
453	20240415	123300	4093859330	17950	17950	17950	17950	282
454	20240415	123200	4088797430	17950	17950	17950	17950	43
455	20240415	123100	4088025580	17950	17860	17950	17850	3120
456	20240415	123000	4032187560	17860	17850	17860	17850	92
457	20240415	122900	4030545140	17840	17860	17860	17840	49
458	20240415	122800	4029670510	17850	17850	17850	17850	12
459	20240415	122700	4029456310	17800	17790	17800	17790	599
460	20240415	122600	4018797580	17770	17780	17780	17770	950
461	20240415	122500	4001907220	17770	17780	17790	17760	1136
462	20240415	122400	3981711810	17790	17790	17790	17790	267
463	20240415	122300	3976961880	17790	17790	17790	17790	127
464	20240415	122200	3974702550	17790	17790	17790	17790	60
465	20240415	122100	3973635150	17780	17800	17800	17780	3037
466	20240415	122000	3919591610	17800	17830	17830	17800	2201
467	20240415	121900	3880375350	17830	17830	17830	17830	527
468	20240415	121800	3870978940	17830	17840	17840	17830	134
469	20240415	121700	3868589710	17830	17840	17850	17830	565
470	20240415	121600	3858513420	17840	17840	17840	17840	54
471	20240415	121500	3857550060	17880	17880	17880	17880	302
472	20240415	121400	3852150300	17880	17840	17880	17830	280
473	20240415	121300	3847157050	17860	17870	17870	17840	299
474	20240415	121200	3841818410	17870	17870	17870	17870	115
475	20240415	121100	3839763360	17840	17840	17840	17840	102
476	20240415	121000	3837943680	17840	17840	17840	17840	1
477	20240415	120900	3837925840	17840	17850	17850	17840	90
478	20240415	120800	3836320220	17850	17850	17850	17850	0
479	20240415	120700	3836320220	17850	17830	17850	17820	510
480	20240415	120600	3827219740	17830	17820	17830	17820	282
481	20240415	120500	3822193490	17830	17830	17840	17830	1160
482	20240415	120400	3801509580	17840	17840	17840	17840	862
483	20240415	120300	3786131500	17840	17850	17850	17840	264
484	20240415	120200	3781421710	17850	17850	17850	17850	135
485	20240415	120100	3779011960	17850	17850	17850	17850	218
486	20240415	120000	3775120660	17850	17860	17860	17850	1054
487	20240415	115900	3756296870	17860	17860	17860	17860	130
488	20240415	115800	3753975070	17870	17890	17890	17870	37
489	20240415	115700	3753313850	17870	17890	17890	17870	329
490	20240415	115600	3747430520	17870	17900	17900	17870	145
491	20240415	115500	3744836050	17900	17900	17900	17900	0
492	20240415	115400	3744836050	17900	17900	17900	17900	58
493	20240415	115300	3743797850	17900	17900	17900	17900	20
494	20240415	115200	3743439850	17880	17870	17880	17870	128
495	20240415	115100	3741152210	17880	17880	17880	17880	3
496	20240415	115000	3741098570	17880	17880	17880	17880	0
497	20240415	114900	3741098570	17880	17900	17900	17880	1372
498	20240415	114800	3716561640	17900	17910	17910	17900	292
499	20240415	114700	3711334740	17920	17900	17920	17900	78
500	20240415	114600	3709938140	17900	17910	17910	17900	370
501	20240415	114500	3703315130	17900	17910	17910	17900	494
502	20240415	114400	3694472510	17900	17900	17900	17900	71
503	20240415	114300	3693201610	17900	17910	17910	17900	152
504	20240415	114200	3690480750	17910	17920	17920	17910	500
505	20240415	114100	3681525620	17930	17900	17930	17900	290
506	20240415	114000	3676328510	17900	17900	17900	17900	140
507	20240415	113900	3673822510	17900	17910	17910	17900	132
508	20240415	113800	3671459380	17900	17900	17900	17900	28
509	20240415	113700	3670958180	17900	17900	17910	17900	103
510	20240415	113600	3669114470	17900	17900	17900	17900	63
511	20240415	113500	3667986770	17900	17910	17910	17900	316
512	20240415	113400	3662328250	17910	17910	17910	17910	307
513	20240415	113300	3656829880	17910	17920	17920	17910	180
514	20240415	113200	3653606020	17920	17920	17920	17920	150
515	20240415	113100	3650918020	17920	17940	17940	17920	247
516	20240415	113000	3646487380	17940	17940	17950	17940	118
517	20240415	112900	3644370450	17950	17940	17960	17940	53
518	20240415	112800	3643419600	17940	17950	17960	17940	327
519	20240415	112700	3637548470	17940	17920	17950	17920	190
520	20240415	112600	3634139930	17920	17920	17920	17920	8
521	20240415	112500	3633996570	17920	17910	17940	17910	68
522	20240415	112400	3632776830	17940	17940	17940	17940	52
523	20240415	112300	3631843950	17940	17940	17940	17940	0
524	20240415	112200	3631843950	17940	17920	17940	17920	11
525	20240415	112100	3631646670	17940	17900	17940	17900	1434
526	20240415	112000	3605949010	17890	17890	17890	17890	10
527	20240415	111900	3605770110	17900	17900	17900	17900	10
528	20240415	111800	3605591110	17900	17880	17900	17880	419
529	20240415	111700	3598097130	17900	17900	17920	17900	188
530	20240415	111600	3594731910	17900	17930	17930	17900	52
531	20240415	111500	3593800600	17920	17930	17930	17920	61
532	20240415	111400	3592707270	17930	17920	17930	17920	189
533	20240415	111300	3589319300	17920	17930	17930	17920	74
534	20240415	111200	3587993180	17930	17900	17930	17900	33
535	20240415	111100	3587402400	17930	17930	17930	17900	59
536	20240415	111000	3586345250	17900	17900	17900	17900	400
537	20240415	110900	3579185250	17870	17940	17940	17870	687
538	20240415	110800	3566877630	17940	17950	17950	17940	124
539	20240415	110700	3564652100	17950	17940	17950	17940	270
540	20240415	110600	3559806170	17940	17920	17940	17920	15
541	20240415	110500	3559537270	17920	17870	17920	17870	160
542	20240415	110400	3556673100	17870	17890	17890	17870	20
543	20240415	110300	3556315600	17860	17860	17860	17860	25
544	20240415	110200	3555869100	17860	17890	17890	17860	518
545	20240415	110100	3546613630	17890	17900	17900	17890	601
546	20240415	110000	3535860300	17900	17900	17900	17900	145
547	20240415	105900	3533264800	17890	17880	17890	17880	138
548	20240415	105800	3530796060	17880	17890	17890	17870	526
549	20240415	105700	3521396390	17890	17890	17890	17890	6
550	20240415	105600	3521289050	17890	17900	17900	17890	59
551	20240415	105500	3520233470	17900	17900	17900	17900	485
552	20240415	105400	3511551970	17900	17910	17920	17900	12
553	20240415	105300	3511337050	17920	17920	17920	17920	1
554	20240415	105200	3511319130	17840	17870	17870	17830	2047
555	20240415	105100	3474791940	17850	17870	17870	17850	81
556	20240415	105000	3473345700	17850	17860	17860	17850	88
557	20240415	104900	3471774080	17860	17970	17970	17860	359
558	20240415	104800	3465356100	17880	17910	17910	17880	132
559	20240415	104700	3462995760	17910	17990	17990	17890	1963
560	20240415	104600	3427807060	17990	17990	17990	17990	21
561	20240415	104500	3427429270	17940	18000	18000	17940	62
562	20240415	104400	3426315670	18000	17970	18000	17920	409
563	20240415	104300	3418966700	17970	17940	17970	17930	358
564	20240415	104200	3412543440	17950	17900	17970	17900	328
565	20240415	104100	3406653780	17960	17880	17960	17880	57
566	20240415	104000	3405630860	17940	17870	17940	17870	2658
567	20240415	103900	3358060870	17880	17880	17880	17870	76
568	20240415	103800	3356702290	17870	17900	17900	17870	608
569	20240415	103700	3345827610	17900	17890	17900	17890	61
570	20240415	103600	3344735820	17890	17880	17920	17880	770
571	20240415	103500	3330959180	17870	17880	17880	17870	141
572	20240415	103400	3328438450	17870	17880	17880	17860	275
573	20240415	103300	3323523830	17880	17810	17880	17810	786
574	20240415	103200	3309509090	17810	17820	17820	17740	1537
575	20240415	103100	3282225290	17820	17820	17820	17820	231
576	20240415	103000	3278108870	17820	17730	17820	17730	866
577	20240415	102900	3262708940	17730	17720	17730	17720	73
578	20240415	102800	3261415150	17720	17720	17720	17710	264
579	20240415	102700	3256737630	17710	17730	17790	17710	392
580	20240415	102600	3249783620	17730	17710	17730	17710	308
581	20240415	102500	3244322820	17790	17780	17790	17710	1544
582	20240415	102400	3216922250	17770	17800	17800	17770	280
583	20240415	102300	3211944410	17800	17800	17800	17790	94
584	20240415	102200	3210271330	17790	17790	17800	17790	99
585	20240415	102100	3208510100	17750	17750	17800	17710	82
586	20240415	102000	3207056170	17750	17710	17750	17690	704
587	20240415	101900	3194598320	17690	17680	17720	17670	1020
588	20240415	101800	3176548710	17690	17720	17720	17690	4842
589	20240415	101700	3090838640	17720	17760	17800	17720	4822
590	20240415	101600	3005341450	17760	17780	17780	17750	4710
591	20240415	101500	2921686670	17780	17890	17890	17780	5281
592	20240415	101400	2827680110	17810	17820	17890	17810	299
593	20240415	101300	2822347870	17900	17890	17900	17810	1109
594	20240415	101200	2802584310	17890	17810	17900	17810	467
595	20240415	101100	2794261490	17820	17850	17910	17820	1874
596	20240415	101000	2760847930	17850	17860	17860	17850	587
597	20240415	100900	2750368730	17860	17890	17890	17860	1010
598	20240415	100800	2732318660	17890	17890	17890	17890	366
599	20240415	100700	2725770920	17910	17870	17910	17870	502
600	20240415	100600	2716799820	17870	17920	17920	17870	170
601	20240415	100500	2713760430	17920	17860	17920	17860	103
602	20240415	100400	2711914790	17920	17900	17920	17850	503
603	20240415	100300	2702910370	17900	17900	17900	17840	1149
604	20240415	100200	2682368640	17840	17880	17900	17840	1102
605	20240415	100100	2662693730	17870	17890	17890	17870	15
606	20240415	100000	2662425460	17890	17870	17900	17850	666
607	20240415	095900	2650529390	17870	17860	17900	17860	2937
608	20240415	095800	2598013780	17850	17830	17860	17830	492
609	20240415	095700	2589231280	17830	17870	17870	17830	20
610	20240415	095600	2588874550	17820	17880	17880	17820	2374
611	20240415	095500	2546521520	17880	17900	17910	17870	1716
612	20240415	095400	2515833010	17910	17970	17970	17900	2111
613	20240415	095300	2478002950	17990	17960	17990	17960	272
614	20240415	095200	2473114880	17980	17990	17990	17930	177
615	20240415	095100	2469936810	17990	17950	17990	17940	554
616	20240415	095000	2459988820	17950	17960	17960	17950	108
617	20240415	094900	2458049180	17960	17950	17960	17950	989
618	20240415	094800	2440291880	17950	17950	17950	17940	343
619	20240415	094700	2434135550	17960	17940	17990	17940	520
620	20240415	094600	2424800860	17940	17950	17970	17940	235
621	20240415	094500	2420581750	17970	18000	18000	17950	1537
622	20240415	094400	2392956930	18000	17990	18000	17980	141
623	20240415	094300	2390420820	17990	17990	17990	17980	1145
624	20240415	094200	2369822510	17990	17970	18000	17970	305
625	20240415	094100	2364339370	17960	17970	17970	17950	416
626	20240415	094000	2356867720	17970	17990	18060	17970	2360
627	20240415	093900	2314433480	18000	17990	18070	17990	196
628	20240415	093800	2310901400	18070	18030	18070	17980	2908
629	20240415	093700	2258519370	18040	18050	18050	18040	708
630	20240415	093600	2245743170	18090	18040	18090	18040	2209
631	20240415	093500	2205864210	18050	18050	18050	18040	333
632	20240415	093400	2199854170	18060	18050	18060	18050	471
633	20240415	093300	2191351810	18050	18060	18070	18030	1075
634	20240415	093200	2171951970	18060	18040	18060	18040	1000
635	20240415	093100	2153907670	18040	18100	18100	18040	2513
636	20240415	093000	2108495620	18100	18030	18100	18030	1108
637	20240415	092900	2088470860	18020	18000	18050	18000	2253
638	20240415	092800	2047846190	18000	17990	18000	17980	2104
639	20240415	092700	2009997200	17950	17890	17990	17880	1749
640	20240415	092600	1978666170	17890	17890	17890	17850	481
641	20240415	092500	1970061460	17890	17860	17900	17810	2065
642	20240415	092400	1933233290	17850	17850	17870	17810	2013
643	20240415	092300	1897306070	17840	17760	17850	17750	1163
644	20240415	092200	1876599920	17790	17780	17790	17760	2535
645	20240415	092100	1831538990	17790	17810	17810	17780	2150
646	20240415	092000	1793277240	17790	17820	17840	17790	2331
647	20240415	091900	1751761440	17840	17800	17850	17800	1043
648	20240415	091800	1733155110	17800	17770	17850	17770	1591
649	20240415	091700	1704841490	17760	17880	17880	17750	8563
650	20240415	091600	1552291000	17900	17940	17950	17870	6356
651	20240415	091500	1438448500	17940	17970	17970	17920	3584
652	20240415	091400	1374152830	17960	17980	18040	17940	3351
653	20240415	091300	1313886530	17980	18060	18060	17910	12411
654	20240415	091200	1090691720	18050	18130	18130	18050	6175
655	20240415	091100	978969950	18120	18180	18240	18120	5539
656	20240415	091000	878357270	18180	18250	18250	18170	1827
657	20240415	090900	845117290	18250	18250	18280	18250	696
658	20240415	090800	832414430	18250	18150	18280	18150	1142
659	20240415	090700	811612410	18150	18140	18190	18110	2585
660	20240415	090600	764696250	18110	18110	18150	18100	1060
661	20240415	090500	745494680	18100	18140	18150	18100	3453
662	20240415	090400	682928610	18140	18200	18200	18140	4679
663	20240415	090300	597921110	18190	18190	18200	18170	3258
664	20240415	090200	538679840	18200	18220	18220	18170	2749
665	20240415	090100	488684610	18180	18270	18300	18170	7239
666	20240415	090000	356716340	18170	18310	18340	18050	19508