KissMeData/311320/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	204400	4134491210	12770	12770	12770	12770	743
3	20240419	204300	4134491210	12770	12770	12770	12770	0
4	20240419	204200	4134491210	12770	12770	12770	12770	0
5	20240419	204100	4134491210	12770	12770	12770	12770	0
6	20240419	204000	4134491210	12770	12770	12770	12770	0
7	20240419	203900	4134491210	12770	12770	12770	12770	0
8	20240419	203800	4134491210	12770	12770	12770	12770	0
9	20240419	203700	4134491210	12770	12770	12770	12770	0
10	20240419	203600	4134491210	12770	12770	12770	12770	0
11	20240419	203500	4134491210	12770	12770	12770	12770	0
12	20240419	203400	4134491210	12770	12770	12770	12770	0
13	20240419	203300	4134491210	12770	12770	12770	12770	0
14	20240419	203200	4134491210	12770	12770	12770	12770	0
15	20240419	203100	4134491210	12770	12770	12770	12770	0
16	20240419	203000	4134491210	12770	12770	12770	12770	0
17	20240419	202900	4134491210	12770	12770	12770	12770	0
18	20240419	202800	4134491210	12770	12770	12770	12770	0
19	20240419	202700	4134491210	12770	12770	12770	12770	0
20	20240419	202600	4134491210	12770	12770	12770	12770	0
21	20240419	202500	4134491210	12770	12770	12770	12770	0
22	20240419	202400	4134491210	12770	12770	12770	12770	0
23	20240419	202300	4134491210	12770	12770	12770	12770	0
24	20240419	202200	4134491210	12770	12770	12770	12770	0
25	20240419	202100	4134491210	12770	12770	12770	12770	0
26	20240419	202000	4134491210	12770	12770	12770	12770	0
27	20240419	201900	4134491210	12770	12770	12770	12770	0
28	20240419	201800	4134491210	12770	12770	12770	12770	0
29	20240419	201700	4134491210	12770	12770	12770	12770	0
30	20240419	201600	4134491210	12770	12770	12770	12770	0
31	20240419	201500	4134491210	12770	12770	12770	12770	0
32	20240419	201400	4134491210	12770	12770	12770	12770	743
33	20240419	201300	4134491210	12770	12770	12770	12770	0
34	20240419	201200	4134491210	12770	12770	12770	12770	0
35	20240419	201100	4134491210	12770	12770	12770	12770	0
36	20240419	201000	4134491210	12770	12770	12770	12770	0
37	20240419	200900	4134491210	12770	12770	12770	12770	0
38	20240419	200800	4134491210	12770	12770	12770	12770	0
39	20240419	200700	4134491210	12770	12770	12770	12770	0
40	20240419	200600	4134491210	12770	12770	12770	12770	0
41	20240419	200500	4134491210	12770	12770	12770	12770	0
42	20240419	200400	4134491210	12770	12770	12770	12770	0
43	20240419	200300	4134491210	12770	12770	12770	12770	0
44	20240419	200200	4134491210	12770	12770	12770	12770	0
45	20240419	200100	4134491210	12770	12770	12770	12770	0
46	20240419	200000	4134491210	12770	12770	12770	12770	0
47	20240419	195900	4134491210	12770	12770	12770	12770	0
48	20240419	195800	4134491210	12770	12770	12770	12770	0
49	20240419	195700	4134491210	12770	12770	12770	12770	0
50	20240419	195600	4134491210	12770	12770	12770	12770	0
51	20240419	195500	4134491210	12770	12770	12770	12770	0
52	20240419	195400	4134491210	12770	12770	12770	12770	0
53	20240419	195300	4134491210	12770	12770	12770	12770	0
54	20240419	195200	4134491210	12770	12770	12770	12770	0
55	20240419	195100	4134491210	12770	12770	12770	12770	0
56	20240419	195000	4134491210	12770	12770	12770	12770	0
57	20240419	194900	4134491210	12770	12770	12770	12770	0
58	20240419	194800	4134491210	12770	12770	12770	12770	0
59	20240419	194700	4134491210	12770	12770	12770	12770	0
60	20240419	194600	4134491210	12770	12770	12770	12770	0
61	20240419	194500	4134491210	12770	12770	12770	12770	0
62	20240419	194400	4134491210	12770	12770	12770	12770	743
63	20240419	194300	4134491210	12770	12770	12770	12770	0
64	20240419	194200	4134491210	12770	12770	12770	12770	0
65	20240419	194100	4134491210	12770	12770	12770	12770	0
66	20240419	194000	4134491210	12770	12770	12770	12770	0
67	20240419	193900	4134491210	12770	12770	12770	12770	0
68	20240419	193800	4134491210	12770	12770	12770	12770	0
69	20240419	193700	4134491210	12770	12770	12770	12770	0
70	20240419	193600	4134491210	12770	12770	12770	12770	0
71	20240419	193500	4134491210	12770	12770	12770	12770	0
72	20240419	193400	4134491210	12770	12770	12770	12770	0
73	20240419	193300	4134491210	12770	12770	12770	12770	0
74	20240419	193200	4134491210	12770	12770	12770	12770	0
75	20240419	193100	4134491210	12770	12770	12770	12770	0
76	20240419	193000	4134491210	12770	12770	12770	12770	0
77	20240419	192900	4134491210	12770	12770	12770	12770	0
78	20240419	192800	4134491210	12770	12770	12770	12770	0
79	20240419	192700	4134491210	12770	12770	12770	12770	0
80	20240419	192600	4134491210	12770	12770	12770	12770	0
81	20240419	192500	4134491210	12770	12770	12770	12770	0
82	20240419	192400	4134491210	12770	12770	12770	12770	0
83	20240419	192300	4134491210	12770	12770	12770	12770	0
84	20240419	192200	4134491210	12770	12770	12770	12770	0
85	20240419	192100	4134491210	12770	12770	12770	12770	0
86	20240419	192000	4134491210	12770	12770	12770	12770	0
87	20240419	191900	4134491210	12770	12770	12770	12770	0
88	20240419	191800	4134491210	12770	12770	12770	12770	0
89	20240419	191700	4134491210	12770	12770	12770	12770	0
90	20240419	191600	4134491210	12770	12770	12770	12770	0
91	20240419	191500	4134491210	12770	12770	12770	12770	0
92	20240419	191400	4134491210	12770	12770	12770	12770	743
93	20240419	191300	4134491210	12770	12770	12770	12770	0
94	20240419	191200	4134491210	12770	12770	12770	12770	0
95	20240419	191100	4134491210	12770	12770	12770	12770	0
96	20240419	191000	4134491210	12770	12770	12770	12770	0
97	20240419	190900	4134491210	12770	12770	12770	12770	0
98	20240419	190800	4134491210	12770	12770	12770	12770	0
99	20240419	190700	4134491210	12770	12770	12770	12770	0
100	20240419	190600	4134491210	12770	12770	12770	12770	0
101	20240419	190500	4134491210	12770	12770	12770	12770	0
102	20240419	190400	4134491210	12770	12770	12770	12770	0
103	20240419	190300	4134491210	12770	12770	12770	12770	0
104	20240419	190200	4134491210	12770	12770	12770	12770	0
105	20240419	190100	4134491210	12770	12770	12770	12770	0
106	20240419	190000	4134491210	12770	12770	12770	12770	0
107	20240419	185900	4134491210	12770	12770	12770	12770	0
108	20240419	185800	4134491210	12770	12770	12770	12770	0
109	20240419	185700	4134491210	12770	12770	12770	12770	0
110	20240419	185600	4134491210	12770	12770	12770	12770	0
111	20240419	185500	4134491210	12770	12770	12770	12770	0
112	20240419	185400	4134491210	12770	12770	12770	12770	0
113	20240419	185300	4134491210	12770	12770	12770	12770	0
114	20240419	185200	4134491210	12770	12770	12770	12770	0
115	20240419	185100	4134491210	12770	12770	12770	12770	0
116	20240419	185000	4134491210	12770	12770	12770	12770	0
117	20240419	184900	4134491210	12770	12770	12770	12770	0
118	20240419	184800	4134491210	12770	12770	12770	12770	0
119	20240419	184700	4134491210	12770	12770	12770	12770	0
120	20240419	184600	4134491210	12770	12770	12770	12770	0
121	20240419	184500	4134491210	12770	12770	12770	12770	0
122	20240419	184400	4134491210	12770	12770	12770	12770	743
123	20240419	184300	4134491210	12770	12770	12770	12770	0
124	20240419	184200	4134491210	12770	12770	12770	12770	0
125	20240419	184100	4134491210	12770	12770	12770	12770	0
126	20240419	184000	4134491210	12770	12770	12770	12770	0
127	20240419	183900	4134491210	12770	12770	12770	12770	0
128	20240419	183800	4134491210	12770	12770	12770	12770	0
129	20240419	183700	4134491210	12770	12770	12770	12770	0
130	20240419	183600	4134491210	12770	12770	12770	12770	0
131	20240419	183500	4134491210	12770	12770	12770	12770	0
132	20240419	183400	4134491210	12770	12770	12770	12770	0
133	20240419	183300	4134491210	12770	12770	12770	12770	0
134	20240419	183200	4134491210	12770	12770	12770	12770	0
135	20240419	183100	4134491210	12770	12770	12770	12770	0
136	20240419	183000	4134491210	12770	12770	12770	12770	0
137	20240419	182900	4134491210	12770	12770	12770	12770	0
138	20240419	182800	4134491210	12770	12770	12770	12770	0
139	20240419	182700	4134491210	12770	12770	12770	12770	0
140	20240419	182600	4134491210	12770	12770	12770	12770	0
141	20240419	182500	4134491210	12770	12770	12770	12770	0
142	20240419	182400	4134491210	12770	12770	12770	12770	0
143	20240419	182300	4134491210	12770	12770	12770	12770	0
144	20240419	182200	4134491210	12770	12770	12770	12770	0
145	20240419	182100	4134491210	12770	12770	12770	12770	0
146	20240419	182000	4134491210	12770	12770	12770	12770	0
147	20240419	181900	4134491210	12770	12770	12770	12770	0
148	20240419	181800	4134491210	12770	12770	12770	12770	0
149	20240419	181700	4134491210	12770	12770	12770	12770	0
150	20240419	181600	4134491210	12770	12770	12770	12770	0
151	20240419	181500	4134491210	12770	12770	12770	12770	0
152	20240419	181400	4134491210	12770	12770	12770	12770	743
153	20240419	181300	4134491210	12770	12770	12770	12770	0
154	20240419	181200	4134491210	12770	12770	12770	12770	0
155	20240419	181100	4134491210	12770	12770	12770	12770	0
156	20240419	181000	4134491210	12770	12770	12770	12770	0
157	20240419	180900	4134491210	12770	12770	12770	12770	0
158	20240419	180800	4134491210	12770	12770	12770	12770	0
159	20240419	180700	4134491210	12770	12770	12770	12770	0
160	20240419	180600	4134491210	12770	12770	12770	12770	0
161	20240419	180500	4134491210	12770	12770	12770	12770	0
162	20240419	180400	4134491210	12770	12770	12770	12770	0
163	20240419	180300	4134491210	12770	12770	12770	12770	0
164	20240419	180200	4134491210	12770	12770	12770	12770	0
165	20240419	180100	4134491210	12770	12770	12770	12770	0
166	20240419	180000	4134491210	12770	12770	12770	12770	0
167	20240419	175900	4134491210	12770	12770	12770	12770	0
168	20240419	175800	4134491210	12770	12770	12770	12770	0
169	20240419	175700	4134491210	12770	12770	12770	12770	0
170	20240419	175600	4134491210	12770	12770	12770	12770	0
171	20240419	175500	4134491210	12770	12770	12770	12770	0
172	20240419	175400	4134491210	12770	12770	12770	12770	0
173	20240419	175300	4134491210	12770	12770	12770	12770	0
174	20240419	175200	4134491210	12770	12770	12770	12770	0
175	20240419	175100	4134491210	12770	12770	12770	12770	0
176	20240419	175000	4134491210	12770	12770	12770	12770	0
177	20240419	174900	4134491210	12770	12770	12770	12770	0
178	20240419	174800	4134491210	12770	12770	12770	12770	0
179	20240419	174700	4134491210	12770	12770	12770	12770	0
180	20240419	174600	4134491210	12770	12770	12770	12770	0
181	20240419	174500	4134491210	12770	12770	12770	12770	0
182	20240419	174400	4134491210	12770	12770	12770	12770	743
183	20240419	174300	4134491210	12770	12770	12770	12770	0
184	20240419	174200	4134491210	12770	12770	12770	12770	0
185	20240419	174100	4134491210	12770	12770	12770	12770	0
186	20240419	174000	4134491210	12770	12770	12770	12770	0
187	20240419	173900	4134491210	12770	12770	12770	12770	0
188	20240419	173800	4134491210	12770	12770	12770	12770	0
189	20240419	173700	4134491210	12770	12770	12770	12770	0
190	20240419	173600	4134491210	12770	12770	12770	12770	0
191	20240419	173500	4134491210	12770	12770	12770	12770	0
192	20240419	173400	4134491210	12770	12770	12770	12770	0
193	20240419	173300	4134491210	12770	12770	12770	12770	0
194	20240419	173200	4134491210	12770	12770	12770	12770	0
195	20240419	173100	4134491210	12770	12770	12770	12770	0
196	20240419	173000	4134491210	12770	12770	12770	12770	0
197	20240419	172900	4134491210	12770	12770	12770	12770	0
198	20240419	172800	4134491210	12770	12770	12770	12770	0
199	20240419	172700	4134491210	12770	12770	12770	12770	0
200	20240419	172600	4134491210	12770	12770	12770	12770	0
201	20240419	172500	4134491210	12770	12770	12770	12770	0
202	20240419	172400	4134491210	12770	12770	12770	12770	0
203	20240419	172300	4134491210	12770	12770	12770	12770	0
204	20240419	172200	4134491210	12770	12770	12770	12770	0
205	20240419	172100	4134491210	12770	12770	12770	12770	0
206	20240419	172000	4134491210	12770	12770	12770	12770	0
207	20240419	171900	4134491210	12770	12770	12770	12770	0
208	20240419	171800	4134491210	12770	12770	12770	12770	0
209	20240419	171700	4134491210	12770	12770	12770	12770	0
210	20240419	171600	4134491210	12770	12770	12770	12770	0
211	20240419	171500	4134491210	12770	12770	12770	12770	0
212	20240419	171400	4134491210	12770	12770	12770	12770	743
213	20240419	171300	4134491210	12770	12770	12770	12770	0
214	20240419	171200	4134491210	12770	12770	12770	12770	0
215	20240419	171100	4134491210	12770	12770	12770	12770	0
216	20240419	171000	4134491210	12770	12770	12770	12770	0
217	20240419	170900	4134491210	12770	12770	12770	12770	0
218	20240419	170800	4134491210	12770	12770	12770	12770	0
219	20240419	170700	4134491210	12770	12770	12770	12770	0
220	20240419	170600	4134491210	12770	12770	12770	12770	0
221	20240419	170500	4134491210	12770	12770	12770	12770	0
222	20240419	170400	4134491210	12770	12770	12770	12770	0
223	20240419	170300	4134491210	12770	12770	12770	12770	0
224	20240419	170200	4134491210	12770	12770	12770	12770	0
225	20240419	170100	4134491210	12770	12770	12770	12770	0
226	20240419	170000	4134491210	12770	12770	12770	12770	0
227	20240419	165900	4134491210	12770	12770	12770	12770	0
228	20240419	165800	4134491210	12770	12770	12770	12770	0
229	20240419	165700	4134491210	12770	12770	12770	12770	0
230	20240419	165600	4134491210	12770	12770	12770	12770	0
231	20240419	165500	4134491210	12770	12770	12770	12770	0
232	20240419	165400	4134491210	12770	12770	12770	12770	0
233	20240419	165300	4134491210	12770	12770	12770	12770	0
234	20240419	165200	4134491210	12770	12770	12770	12770	0
235	20240419	165100	4134491210	12770	12770	12770	12770	0
236	20240419	165000	4134491210	12770	12770	12770	12770	0
237	20240419	164900	4134491210	12770	12770	12770	12770	0
238	20240419	164800	4134491210	12770	12770	12770	12770	0
239	20240419	164700	4134491210	12770	12770	12770	12770	0
240	20240419	164600	4134491210	12770	12770	12770	12770	0
241	20240419	164500	4134491210	12770	12770	12770	12770	0
242	20240419	164400	4134491210	12770	12770	12770	12770	743
243	20240419	164300	4134491210	12770	12770	12770	12770	0
244	20240419	164200	4134491210	12770	12770	12770	12770	0
245	20240419	164100	4134491210	12770	12770	12770	12770	0
246	20240419	164000	4134491210	12770	12770	12770	12770	0
247	20240419	163900	4134491210	12770	12770	12770	12770	0
248	20240419	163800	4134491210	12770	12770	12770	12770	0
249	20240419	163700	4134491210	12770	12770	12770	12770	0
250	20240419	163600	4134491210	12770	12770	12770	12770	0
251	20240419	163500	4134491210	12770	12770	12770	12770	0
252	20240419	163400	4134491210	12770	12770	12770	12770	0
253	20240419	163300	4134491210	12770	12770	12770	12770	0
254	20240419	163200	4134491210	12770	12770	12770	12770	0
255	20240419	163100	4134491210	12770	12770	12770	12770	0
256	20240419	163000	4134491210	12770	12770	12770	12770	0
257	20240419	162900	4134491210	12770	12770	12770	12770	0
258	20240419	162800	4134491210	12770	12770	12770	12770	0
259	20240419	162700	4134491210	12770	12770	12770	12770	0
260	20240419	162600	4134491210	12770	12770	12770	12770	0
261	20240419	162500	4134491210	12770	12770	12770	12770	0
262	20240419	162400	4134491210	12770	12770	12770	12770	0
263	20240419	162300	4134491210	12770	12770	12770	12770	0
264	20240419	162200	4134491210	12770	12770	12770	12770	0
265	20240419	162100	4134491210	12770	12770	12770	12770	0
266	20240419	162000	4134491210	12770	12770	12770	12770	0
267	20240419	161900	4134491210	12770	12770	12770	12770	0
268	20240419	161800	4134491210	12770	12770	12770	12770	0
269	20240419	161700	4134491210	12770	12770	12770	12770	0
270	20240419	161600	4134491210	12770	12770	12770	12770	0
271	20240419	161500	4134491210	12770	12770	12770	12770	0
272	20240419	161400	4134491210	12770	12770	12770	12770	743
273	20240419	161300	4134491210	12770	12770	12770	12770	0
274	20240419	161200	4134491210	12770	12770	12770	12770	0
275	20240419	161100	4134491210	12770	12770	12770	12770	0
276	20240419	161000	4134491210	12770	12770	12770	12770	0
277	20240419	160900	4134491210	12770	12770	12770	12770	0
278	20240419	160800	4134491210	12770	12770	12770	12770	0
279	20240419	160700	4134491210	12770	12770	12770	12770	0
280	20240419	160600	4134491210	12770	12770	12770	12770	0
281	20240419	160500	4134491210	12770	12770	12770	12770	0
282	20240419	160400	4134491210	12770	12770	12770	12770	0
283	20240419	160300	4134491210	12770	12770	12770	12770	0
284	20240419	160200	4134491210	12770	12770	12770	12770	0
285	20240419	160100	4134491210	12770	12770	12770	12770	0
286	20240419	160000	4134491210	12770	12770	12770	12770	0
287	20240419	155900	4134491210	12770	12770	12770	12770	0
288	20240419	155800	4134491210	12770	12770	12770	12770	0
289	20240419	155700	4134491210	12770	12770	12770	12770	0
290	20240419	155600	4134491210	12770	12770	12770	12770	0
291	20240419	155500	4134491210	12770	12770	12770	12770	0
292	20240419	155400	4134491210	12770	12770	12770	12770	0
293	20240419	155300	4134491210	12770	12770	12770	12770	0
294	20240419	155200	4134491210	12770	12770	12770	12770	0
295	20240419	155100	4134491210	12770	12770	12770	12770	0
296	20240419	155000	4134491210	12770	12770	12770	12770	0
297	20240419	154900	4134491210	12770	12770	12770	12770	0
298	20240419	154800	4134491210	12770	12770	12770	12770	0
299	20240419	154700	4134491210	12770	12770	12770	12770	0
300	20240419	154600	4134491210	12770	12770	12770	12770	0
301	20240419	154500	4134491210	12770	12770	12770	12770	0
302	20240419	154400	4134491210	12770	12770	12770	12770	743
303	20240419	154300	4134491210	12770	12770	12770	12770	0
304	20240419	154200	4134491210	12770	12770	12770	12770	0
305	20240419	154100	4134491210	12770	12770	12770	12770	0
306	20240419	154000	4134491210	12770	12770	12770	12770	0
307	20240419	153900	4134491210	12770	12770	12770	12770	0
308	20240419	153800	4134491210	12770	12770	12770	12770	0
309	20240419	153700	4134491210	12770	12770	12770	12770	0
310	20240419	153600	4134491210	12770	12770	12770	12770	0
311	20240419	153500	4134491210	12770	12770	12770	12770	0
312	20240419	153400	4134491210	12770	12770	12770	12770	0
313	20240419	153300	4134491210	12770	12770	12770	12770	0
314	20240419	153200	4134491210	12770	12770	12770	12770	0
315	20240419	153100	4134491210	12770	12770	12770	12770	0
316	20240419	153000	4134491210	12770	12770	12770	12770	743
317	20240419	152900	4125003100	12810	12810	12810	12810	0
318	20240419	152800	4125003100	12810	12810	12810	12810	0
319	20240419	152700	4125003100	12810	12810	12810	12810	0
320	20240419	152600	4125003100	12810	12810	12810	12810	0
321	20240419	152500	4125003100	12810	12810	12810	12810	0
322	20240419	152400	4125003100	12810	12810	12810	12810	0
323	20240419	152300	4125003100	12810	12810	12810	12810	0
324	20240419	152200	4125003100	12810	12810	12810	12810	0
325	20240419	152100	4125003100	12810	12810	12810	12810	0
326	20240419	152000	4125003100	12810	12810	12810	12810	0
327	20240419	151900	4125003100	12810	12770	12810	12760	1331
328	20240419	151800	4108016460	12780	12760	12780	12760	281
329	20240419	151700	4104430240	12770	12770	12770	12770	2
330	20240419	151600	4104404700	12780	12800	12800	12760	1902
331	20240419	151500	4080099500	12800	12800	12800	12800	162
332	20240419	151400	4078025900	12800	12790	12800	12780	50
333	20240419	151300	4077386870	12800	12820	12820	12780	355
334	20240419	151200	4072846310	12820	12820	12820	12820	40
335	20240419	151100	4072333510	12820	12820	12820	12820	28
336	20240419	151000	4071974550	12830	12850	12850	12810	332
337	20240419	150900	4067708470	12850	12850	12850	12850	173
338	20240419	150800	4065485420	12820	12820	12820	12820	516
339	20240419	150700	4058870300	12820	12820	12820	12820	0
340	20240419	150600	4058870300	12820	12820	12820	12820	7
341	20240419	150500	4058780560	12820	12820	12820	12820	0
342	20240419	150400	4058780560	12820	12830	12830	12820	43
343	20240419	150300	4058228990	12820	12820	12820	12820	0
344	20240419	150200	4058228990	12820	12820	12820	12820	0
345	20240419	150100	4058228990	12820	12870	12870	12820	112
346	20240419	150000	4056793050	12820	12830	12830	12820	185
347	20240419	145900	4054421300	12830	12830	12830	12830	0
348	20240419	145800	4054421300	12830	12830	12830	12830	32
349	20240419	145700	4054010740	12870	12880	12880	12870	8
350	20240419	145600	4053907740	12880	12870	12880	12870	270
351	20240419	145500	4050431100	12870	12870	12870	12870	0
352	20240419	145400	4050431100	12870	12870	12870	12870	0
353	20240419	145300	4050431100	12870	12870	12870	12870	150
354	20240419	145200	4048500600	12840	12840	12840	12840	5
355	20240419	145100	4048436400	12830	12830	12830	12830	73
356	20240419	145000	4047499810	12820	12820	12830	12820	36
357	20240419	144900	4047038190	12820	12820	12820	12820	0
358	20240419	144800	4047038190	12820	12820	12820	12820	895
359	20240419	144700	4035564290	12810	12770	12810	12760	642
360	20240419	144600	4027363740	12760	12760	12760	12760	23
361	20240419	144500	4027070260	12760	12760	12760	12760	50
362	20240419	144400	4026432260	12760	12760	12760	12760	410
363	20240419	144300	4021200660	12760	12760	12760	12760	100
364	20240419	144200	4019924660	12760	12710	12760	12710	102
365	20240419	144100	4018623190	12810	12790	12810	12630	5004
366	20240419	144000	3955035620	12790	12790	12790	12790	1
367	20240419	143900	3955022830	12790	12790	12790	12790	0
368	20240419	143800	3955022830	12790	12790	12790	12790	185
369	20240419	143700	3952656680	12790	12820	12820	12790	194
370	20240419	143600	3950172600	12800	12800	12800	12800	24
371	20240419	143500	3949865400	12810	12810	12810	12810	0
372	20240419	143400	3949865400	12810	12810	12810	12810	8
373	20240419	143300	3949762920	12810	12810	12810	12810	25
374	20240419	143200	3949442670	12810	12810	12810	12810	10
375	20240419	143100	3949314570	12810	12810	12810	12810	81
376	20240419	143000	3948276960	12810	12800	12810	12800	78
377	20240419	142900	3947278390	12800	12800	12800	12800	1
378	20240419	142800	3947265590	12800	12800	12800	12800	5
379	20240419	142700	3947201590	12800	12800	12800	12800	273
380	20240419	142600	3943707190	12810	12800	12810	12800	35
381	20240419	142500	3943258850	12800	12810	12810	12800	12
382	20240419	142400	3943105150	12790	12790	12790	12790	0
383	20240419	142300	3943105150	12790	12800	12800	12790	130
384	20240419	142200	3941441940	12820	12820	12820	12820	0
385	20240419	142100	3941441940	12820	12820	12820	12820	0
386	20240419	142000	3941441940	12820	12820	12820	12820	0
387	20240419	141900	3941441940	12820	12800	12820	12790	238
388	20240419	141800	3938395620	12820	12820	12820	12820	2
389	20240419	141700	3938369980	12850	12800	12850	12800	164
390	20240419	141600	3936270420	12800	12830	12830	12800	1224
391	20240419	141500	3920592070	12830	12830	12830	12830	97
392	20240419	141400	3919347560	12830	12830	12830	12830	0
393	20240419	141300	3919347560	12830	12850	12850	12830	187
394	20240419	141200	3916946090	12850	12850	12850	12850	38
395	20240419	141100	3916457790	12850	12850	12850	12850	67
396	20240419	141000	3915596840	12860	12870	12870	12860	137
397	20240419	140900	3913834690	12860	12860	12860	12860	0
398	20240419	140800	3913834690	12860	12860	12860	12850	259
399	20240419	140700	3910505550	12870	12890	12890	12870	6
400	20240419	140600	3910428270	12900	12900	12900	12900	100
401	20240419	140500	3909138270	12910	12910	12910	12910	0
402	20240419	140400	3909138270	12910	12910	12910	12910	200
403	20240419	140300	3906556270	12900	12900	12910	12900	225
404	20240419	140200	3903653720	12900	12900	12900	12900	26
405	20240419	140100	3903318320	12860	12860	12860	12860	9
406	20240419	140000	3903202580	12860	12860	12860	12860	0
407	20240419	135900	3903202580	12860	12860	12860	12860	25
408	20240419	135800	3902881080	12870	12870	12870	12870	0
409	20240419	135700	3902881080	12870	12870	12870	12870	0
410	20240419	135600	3902881080	12870	12870	12870	12870	77
411	20240419	135500	3901890090	12870	12910	12910	12870	949
412	20240419	135400	3889670980	12910	12910	12910	12910	0
413	20240419	135300	3889670980	12910	12910	12910	12910	1
414	20240419	135200	3889658070	12910	12910	12910	12910	0
415	20240419	135100	3889658070	12910	12900	12910	12900	209
416	20240419	135000	3886960400	12870	12870	12870	12870	0
417	20240419	134900	3886960400	12870	12870	12870	12870	65
418	20240419	134800	3886123850	12870	12870	12870	12870	101
419	20240419	134700	3884823980	12860	12860	12860	12860	36
420	20240419	134600	3884361020	12860	12860	12860	12860	10
421	20240419	134500	3884232420	12860	12860	12860	12860	1
422	20240419	134400	3884219560	12910	12860	12910	12860	58
423	20240419	134300	3883470980	12910	12910	12910	12860	11
424	20240419	134200	3883329420	12830	12850	12860	12830	49
425	20240419	134100	3882700270	12830	12830	12830	12830	0
426	20240419	134000	3882700270	12830	12830	12830	12830	0
427	20240419	133900	3882700270	12830	12830	12830	12830	6
428	20240419	133800	3882623290	12830	12840	12840	12830	26
429	20240419	133700	3882289690	12850	12850	12850	12850	0
430	20240419	133600	3882289690	12850	12850	12850	12850	1
431	20240419	133500	3882276840	12850	12850	12850	12850	0
432	20240419	133400	3882276840	12850	12890	12890	12850	531
433	20240419	133300	3875447550	12890	12890	12890	12890	12
434	20240419	133200	3875292870	12850	12850	12850	12850	212
435	20240419	133100	3872568670	12890	12890	12890	12890	23
436	20240419	133000	3872272200	12900	12910	12910	12900	438
437	20240419	132900	3866617860	12920	12910	12920	12910	253
438	20240419	132800	3863351530	12910	12900	12910	12900	217
439	20240419	132700	3860552220	12900	12890	12900	12890	721
440	20240419	132600	3851252100	12890	12860	12890	12860	225
441	20240419	132500	3848358150	12850	12840	12850	12840	103
442	20240419	132400	3847035050	12840	12840	12840	12840	6
443	20240419	132300	3846958010	12830	12830	12830	12830	0
444	20240419	132200	3846958010	12830	12830	12830	12830	0
445	20240419	132100	3846958010	12830	12860	12860	12830	434
446	20240419	132000	3841384160	12900	12900	12900	12900	0
447	20240419	131900	3841384160	12900	12900	12900	12900	53
448	20240419	131800	3840700460	12850	12850	12850	12850	0
449	20240419	131700	3840700460	12850	12900	12900	12850	395
450	20240419	131600	3835624260	12900	12880	12900	12830	78
451	20240419	131500	3834622110	12910	12910	12910	12910	7
452	20240419	131400	3834531740	12910	12910	12910	12870	1923
453	20240419	131300	3809768820	12910	12910	12910	12910	52
454	20240419	131200	3809097500	12910	12900	12910	12900	90
455	20240419	131100	3807936430	12900	12880	12910	12880	750
456	20240419	131000	3798261990	12880	12870	12880	12870	105
457	20240419	130900	3796910620	12870	12870	12870	12870	101
458	20240419	130800	3795610750	12870	12870	12880	12870	1717
459	20240419	130700	3773511930	12870	12850	12870	12850	218
460	20240419	130600	3770709240	12860	12860	12860	12860	102
461	20240419	130500	3769397520	12870	12850	12870	12850	747
462	20240419	130400	3759796310	12850	12850	12870	12850	379
463	20240419	130300	3754926120	12850	12850	12850	12850	0
464	20240419	130200	3754926120	12850	12850	12850	12850	0
465	20240419	130100	3754926120	12850	12850	12850	12850	240
466	20240419	130000	3751842120	12850	12830	12850	12830	165
467	20240419	125900	3749722470	12820	12840	12840	12820	50
468	20240419	125800	3749080490	12850	12850	12850	12850	0
469	20240419	125700	3749080490	12850	12840	12850	12800	117
470	20240419	125600	3747581240	12840	12830	12840	12830	10
471	20240419	125500	3747452860	12840	12840	12840	12840	7
472	20240419	125400	3747362980	12840	12840	12840	12840	5
473	20240419	125300	3747298780	12840	12820	12840	12810	731
474	20240419	125200	3737927560	12820	12810	12820	12810	117
475	20240419	125100	3736427690	12780	12800	12810	12780	385
476	20240419	125000	3731496650	12810	12810	12810	12810	0
477	20240419	124900	3731496650	12810	12800	12810	12800	213
478	20240419	124800	3728768220	12810	12740	12810	12740	337
479	20240419	124700	3724472120	12740	12740	12740	12740	24
480	20240419	124600	3724166360	12720	12710	12720	12710	1061
481	20240419	124500	3710672620	12710	12710	12710	12710	96
482	20240419	124400	3709452460	12720	12720	12720	12720	0
483	20240419	124300	3709452460	12720	12700	12720	12690	80
484	20240419	124200	3708437220	12720	12700	12720	12690	16
485	20240419	124100	3708234080	12720	12720	12720	12680	12
486	20240419	124000	3708081840	12670	12700	12700	12670	170
487	20240419	123900	3705926360	12720	12720	12720	12720	0
488	20240419	123800	3705926360	12720	12720	12720	12710	61
489	20240419	123700	3705150680	12720	12730	12730	12720	714
490	20240419	123600	3696068580	12740	12730	12740	12710	1044
491	20240419	123500	3682798720	12710	12710	12710	12710	0
492	20240419	123400	3682798720	12710	12760	12760	12710	1422
493	20240419	123300	3664684330	12770	12790	12790	12770	14
494	20240419	123200	3664505450	12770	12780	12780	12770	50
495	20240419	123100	3663866790	12780	12780	12780	12780	4
496	20240419	123000	3663815670	12770	12810	12810	12770	13
497	20240419	122900	3663649180	12820	12800	12820	12800	55
498	20240419	122800	3662944160	12810	12800	12810	12800	105
499	20240419	122700	3661599220	12800	12770	12800	12770	102
500	20240419	122600	3660296650	12770	12750	12770	12750	109
501	20240419	122500	3658904900	12770	12760	12770	12760	3
502	20240419	122400	3658866610	12750	12750	12750	12750	133
503	20240419	122300	3657170860	12740	12740	12740	12740	113
504	20240419	122200	3655731240	12740	12740	12740	12740	1048
505	20240419	122100	3642379720	12730	12740	12740	12730	28
506	20240419	122000	3642023120	12740	12740	12740	12730	242
507	20240419	121900	3638940090	12740	12740	12740	12740	6
508	20240419	121800	3638863650	12740	12720	12740	12720	468
509	20240419	121700	3632902370	12720	12720	12720	12710	59
510	20240419	121600	3632152150	12720	12720	12720	12720	103
511	20240419	121500	3630841990	12720	12740	12740	12720	492
512	20240419	121400	3624582750	12740	12740	12740	12740	2
513	20240419	121300	3624557270	12720	12750	12750	12720	1066
514	20240419	121200	3610996720	12760	12720	12760	12720	449
515	20240419	121100	3605282160	12720	12700	12720	12690	6
516	20240419	121000	3605205930	12720	12720	12720	12720	14
517	20240419	120900	3605027850	12720	12700	12720	12700	51
518	20240419	120800	3604379810	12700	12720	12720	12700	219
519	20240419	120700	3601597470	12720	12670	12800	12670	2301
520	20240419	120600	3572203450	12670	12620	12670	12620	604
521	20240419	120500	3564563860	12620	12620	12620	12600	211
522	20240419	120400	3561904940	12600	12590	12600	12580	402
523	20240419	120300	3556842830	12600	12600	12600	12600	260
524	20240419	120200	3553566830	12600	12600	12600	12600	1049
525	20240419	120100	3540349430	12600	12550	12600	12550	205
526	20240419	120000	3537774920	12550	12560	12560	12550	88
527	20240419	115900	3536670330	12560	12560	12560	12560	229
528	20240419	115800	3533794090	12570	12590	12590	12570	77
529	20240419	115700	3532826100	12570	12580	12580	12570	240
530	20240419	115600	3529809290	12590	12570	12590	12570	55
531	20240419	115500	3529117240	12570	12570	12570	12570	0
532	20240419	115400	3529117240	12570	12570	12570	12560	162
533	20240419	115300	3527081140	12570	12560	12570	12560	135
534	20240419	115200	3525385330	12560	12580	12580	12560	654
535	20240419	115100	3517170540	12590	12600	12600	12590	13
536	20240419	115000	3517006760	12610	12610	12610	12610	229
537	20240419	114900	3514119070	12620	12580	12620	12580	97
538	20240419	114800	3512895900	12610	12580	12610	12580	9
539	20240419	114700	3512782590	12570	12580	12580	12570	655
540	20240419	114600	3504543840	12590	12590	12590	12590	21
541	20240419	114500	3504279450	12590	12610	12610	12590	172
542	20240419	114400	3502113830	12610	12610	12610	12610	9
543	20240419	114300	3502000340	12610	12610	12610	12590	242
544	20240419	114200	3498953310	12600	12610	12610	12600	289
545	20240419	114100	3495311090	12610	12610	12610	12590	291
546	20240419	114000	3491645840	12610	12600	12620	12600	122
547	20240419	113900	3490108530	12610	12620	12620	12610	204
548	20240419	113800	3487534350	12620	12620	12630	12600	361
549	20240419	113700	3482983690	12620	12570	12620	12570	415
550	20240419	113600	3477765560	12570	12570	12570	12570	9
551	20240419	113500	3477652430	12570	12570	12570	12570	25
552	20240419	113400	3477338180	12570	12580	12580	12570	61
553	20240419	113300	3476571200	12580	12580	12580	12580	379
554	20240419	113200	3471803380	12580	12560	12580	12560	519
555	20240419	113100	3465279550	12560	12520	12560	12520	507
556	20240419	113000	3458927240	12530	12520	12530	12520	21
557	20240419	112900	3458664160	12530	12550	12550	12530	1175
558	20240419	112800	3443941390	12500	12500	12500	12500	0
559	20240419	112700	3443941390	12500	12500	12500	12500	100
560	20240419	112600	3442691390	12500	12500	12550	12500	789
561	20240419	112500	3432821550	12500	12510	12510	12500	59
562	20240419	112400	3432083470	12510	12510	12510	12490	1745
563	20240419	112300	3410268900	12500	12510	12520	12500	344
564	20240419	112200	3405967180	12520	12520	12520	12520	115
565	20240419	112100	3404527380	12550	12550	12550	12520	32
566	20240419	112000	3404126430	12550	12540	12550	12510	56
567	20240419	111900	3403425660	12550	12500	12550	12490	1008
568	20240419	111800	3390824460	12550	12550	12550	12500	1131
569	20240419	111700	3376674780	12560	12510	12570	12510	338
570	20240419	111600	3372445070	12500	12530	12530	12500	91
571	20240419	111500	3371306570	12530	12540	12560	12500	895
572	20240419	111400	3360084500	12530	12510	12560	12510	446
573	20240419	111300	3354497240	12510	12540	12540	12500	3464
574	20240419	111200	3311178020	12540	12570	12570	12510	3246
575	20240419	111100	3270489890	12580	12570	12580	12560	227
576	20240419	111000	3267638300	12570	12600	12610	12560	1908
577	20240419	110900	3243633130	12600	12590	12610	12590	418
578	20240419	110800	3238370100	12590	12610	12620	12590	428
579	20240419	110700	3232974670	12610	12590	12610	12580	599
580	20240419	110600	3225436490	12590	12600	12600	12580	428
581	20240419	110500	3220046400	12580	12590	12600	12580	604
582	20240419	110400	3212442810	12580	12610	12610	12580	432
583	20240419	110300	3207001310	12620	12630	12630	12600	601
584	20240419	110200	3199422090	12620	12620	12620	12620	0
585	20240419	110100	3199422090	12620	12600	12620	12600	801
586	20240419	110000	3189329410	12600	12620	12620	12590	909
587	20240419	105900	3177872280	12650	12610	12650	12600	131
588	20240419	105800	3176220480	12600	12680	12680	12600	5782
589	20240419	105700	3103175010	12690	12720	12720	12680	4611
590	20240419	105600	3044635170	12730	12730	12730	12710	683
591	20240419	105500	3035945710	12750	12800	12820	12740	322
592	20240419	105400	3031834490	12820	12800	12820	12730	331
593	20240419	105300	3027612160	12820	12810	12830	12780	167
594	20240419	105200	3025473900	12830	12790	12830	12790	331
595	20240419	105100	3021234540	12790	12780	12790	12760	824
596	20240419	105000	3010711040	12770	12740	12770	12730	221
597	20240419	104900	3007894280	12740	12720	12740	12720	36
598	20240419	104800	3007436050	12720	12760	12760	12720	48
599	20240419	104700	3006824560	12760	12720	12760	12710	872
600	20240419	104600	2995739300	12710	12730	12740	12710	549
601	20240419	104500	2988761020	12740	12740	12740	12690	1271
602	20240419	104400	2972617670	12740	12770	12780	12700	2126
603	20240419	104300	2945558660	12780	12780	12780	12730	28
604	20240419	104200	2945201520	12730	12720	12810	12700	458
605	20240419	104100	2939372750	12740	12750	12810	12680	3337
606	20240419	104000	2896940850	12750	12810	12820	12750	4867
607	20240419	103900	2834686850	12850	12810	12860	12800	1758
608	20240419	103800	2812178100	12810	12890	12890	12810	2547
609	20240419	103700	2779451640	12910	12900	12910	12900	103
610	20240419	103600	2778122930	12900	12900	12910	12900	326
611	20240419	103500	2773917330	12890	12890	12900	12890	69
612	20240419	103400	2773027910	12890	12880	12900	12860	2384
613	20240419	103300	2742339940	12890	12910	12910	12870	1287
614	20240419	103200	2725746950	12870	12920	12930	12870	2567
615	20240419	103100	2692675210	12900	12890	12930	12890	231
616	20240419	103000	2689695660	12890	12900	12980	12880	1020
617	20240419	102900	2676537270	12890	12960	13020	12890	3106
618	20240419	102800	2636383040	12960	12870	13050	12870	5669
619	20240419	102700	2562742800	13020	13010	13240	12850	27917
620	20240419	102600	2199107140	13040	13420	13880	12920	91400
621	20240419	102500	970161360	13330	13330	13330	13330	105
622	20240419	102400	968761710	13470	13320	13470	13320	950
623	20240419	102300	956006740	13350	13350	13350	13350	23
624	20240419	102200	955699690	13320	13320	13320	13320	35
625	20240419	102100	955233490	13410	13280	13410	13280	1048
626	20240419	102000	941233480	13280	13280	13280	13280	28
627	20240419	101900	940861640	13280	13270	13290	13270	911
628	20240419	101800	928763420	13270	13270	13290	13270	659
629	20240419	101700	920007750	13270	13300	13300	13270	1035
630	20240419	101600	906255680	13300	13310	13310	13300	300
631	20240419	101500	902264450	13300	13380	13380	13280	3561
632	20240419	101400	854807600	13400	13430	13430	13400	1249
633	20240419	101300	838057600	13430	13460	13460	13430	13
634	20240419	101200	837882980	13470	13480	13500	13470	2102
635	20240419	101100	809539700	13480	13450	13480	13450	1868
636	20240419	101000	784384880	13450	13450	13460	13450	246
637	20240419	100900	781076150	13460	13420	13460	13420	2589
638	20240419	100800	746263800	13410	13370	13420	13370	924
639	20240419	100700	733874880	13370	13390	13390	13370	111
640	20240419	100600	732390610	13390	13390	13390	13360	432
641	20240419	100500	726609070	13390	13430	13430	13390	805
642	20240419	100400	715821020	13430	13440	13440	13420	599
643	20240419	100300	707775770	13440	13440	13450	13430	808
644	20240419	100200	696911610	13450	13430	13450	13430	1147
645	20240419	100100	681493510	13430	13390	13430	13390	1372
646	20240419	100000	663113550	13390	13360	13390	13360	193
647	20240419	095900	660532010	13340	13320	13350	13310	741
648	20240419	095800	650647060	13320	13340	13350	13320	116
649	20240419	095700	649099020	13350	13360	13360	13340	1346
650	20240419	095600	631130000	13370	13380	13380	13360	146
651	20240419	095500	629179000	13380	13380	13380	13380	19
652	20240419	095400	628924780	13380	13350	13380	13350	43
653	20240419	095300	628350370	13340	13340	13340	13340	10
654	20240419	095200	628216970	13360	13330	13360	13330	133
655	20240419	095100	626441030	13280	13360	13360	13260	2532
656	20240419	095000	592674910	13360	13410	13410	13360	1587
657	20240419	094900	571438770	13420	13420	13450	13420	822
658	20240419	094800	560406900	13410	13400	13410	13400	372
659	20240419	094700	555420950	13410	13480	13480	13410	1227
660	20240419	094600	538951880	13480	13500	13500	13420	1844
661	20240419	094500	514093490	13500	13390	13500	13390	4590
662	20240419	094400	452310230	13350	13360	13400	13340	1018
663	20240419	094300	438686430	13370	13300	13370	13300	596
664	20240419	094200	430735710	13300	13300	13340	13250	2496
665	20240419	094100	397563610	13370	13110	13400	13080	4490
666	20240419	094000	337838880	13230	13110	13230	13090	1186
667	20240419	093900	322276810	13240	13110	13240	13110	450
668	20240419	093800	316368330	13110	13110	13110	13110	1
669	20240419	093700	316355220	13040	13040	13040	13040	6
670	20240419	093600	316276980	13140	12990	13140	12990	381
671	20240419	093500	311314680	12970	12970	12970	12970	223
672	20240419	093400	308422370	12940	12940	12940	12940	309
673	20240419	093300	304423910	12930	12930	12940	12910	5
674	20240419	093200	304359280	12900	12950	12950	12900	2621
675	20240419	093100	270452450	12950	12940	12950	12940	510
676	20240419	093000	263851820	12950	12980	12980	12950	653
677	20240419	092900	255392920	12990	12980	12990	12960	675
678	20240419	092800	246631050	12980	12980	12980	12980	11
679	20240419	092700	246488270	12950	12950	12950	12940	126
680	20240419	092600	244857040	12940	12990	12990	12940	3450
681	20240419	092500	200141600	12990	13030	13030	12990	1475
682	20240419	092400	180962200	13030	13030	13030	13020	248
683	20240419	092300	177732910	13030	13050	13050	13030	277
684	20240419	092200	174122910	13040	13050	13050	13040	8
685	20240419	092100	174018530	13050	13050	13050	13050	3
686	20240419	092000	173979380	13050	13050	13050	13050	59
687	20240419	091900	173209430	13040	13040	13040	13040	61
688	20240419	091800	172413990	13040	13050	13050	13040	126
689	20240419	091700	170770340	13050	13050	13050	13040	198
690	20240419	091600	168186950	13050	13040	13050	13040	103
691	20240419	091500	166843810	13020	13020	13020	13020	50
692	20240419	091400	166192810	13010	13010	13010	13010	59
693	20240419	091300	165425220	13000	13020	13020	13000	632
694	20240419	091200	157204350	13050	13020	13050	13020	239
695	20240419	091100	154089570	13020	13070	13070	13020	1128
696	20240419	091000	139370800	13070	13080	13080	13050	1392
697	20240419	090900	121187850	13080	13100	13100	13060	1022
698	20240419	090800	107825420	13100	13120	13130	13100	251
699	20240419	090700	104533930	13120	13130	13130	13120	1161
700	20240419	090600	89298050	13130	13150	13150	13130	297
701	20240419	090500	85395130	13150	13170	13170	13150	1954
702	20240419	090400	59697240	13180	13160	13180	13150	931
703	20240419	090300	47446570	13170	13240	13240	13170	2061
704	20240419	090200	20232990	13240	13240	13240	13230	38
705	20240419	090100	19729890	13240	13250	13250	13240	55
706	20240419	090000	19001640	13250	13300	13300	13250	1428