KissMeData/137310/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	200400	3121334120	9700	9700	9700	9700	15087
3	20240419	200300	3121334120	9700	9700	9700	9700	0
4	20240419	200200	3121334120	9700	9700	9700	9700	0
5	20240419	200100	3121334120	9700	9700	9700	9700	0
6	20240419	200000	3121334120	9700	9700	9700	9700	0
7	20240419	195900	3121334120	9700	9700	9700	9700	0
8	20240419	195800	3121334120	9700	9700	9700	9700	0
9	20240419	195700	3121334120	9700	9700	9700	9700	0
10	20240419	195600	3121334120	9700	9700	9700	9700	0
11	20240419	195500	3121334120	9700	9700	9700	9700	0
12	20240419	195400	3121334120	9700	9700	9700	9700	0
13	20240419	195300	3121334120	9700	9700	9700	9700	0
14	20240419	195200	3121334120	9700	9700	9700	9700	0
15	20240419	195100	3121334120	9700	9700	9700	9700	0
16	20240419	195000	3121334120	9700	9700	9700	9700	0
17	20240419	194900	3121334120	9700	9700	9700	9700	0
18	20240419	194800	3121334120	9700	9700	9700	9700	0
19	20240419	194700	3121334120	9700	9700	9700	9700	0
20	20240419	194600	3121334120	9700	9700	9700	9700	0
21	20240419	194500	3121334120	9700	9700	9700	9700	0
22	20240419	194400	3121334120	9700	9700	9700	9700	0
23	20240419	194300	3121334120	9700	9700	9700	9700	0
24	20240419	194200	3121334120	9700	9700	9700	9700	0
25	20240419	194100	3121334120	9700	9700	9700	9700	0
26	20240419	194000	3121334120	9700	9700	9700	9700	0
27	20240419	193900	3121334120	9700	9700	9700	9700	0
28	20240419	193800	3121334120	9700	9700	9700	9700	0
29	20240419	193700	3121334120	9700	9700	9700	9700	0
30	20240419	193600	3121334120	9700	9700	9700	9700	0
31	20240419	193500	3121334120	9700	9700	9700	9700	0
32	20240419	193400	3121334120	9700	9700	9700	9700	15087
33	20240419	193300	3121334120	9700	9700	9700	9700	0
34	20240419	193200	3121334120	9700	9700	9700	9700	0
35	20240419	193100	3121334120	9700	9700	9700	9700	0
36	20240419	193000	3121334120	9700	9700	9700	9700	0
37	20240419	192900	3121334120	9700	9700	9700	9700	0
38	20240419	192800	3121334120	9700	9700	9700	9700	0
39	20240419	192700	3121334120	9700	9700	9700	9700	0
40	20240419	192600	3121334120	9700	9700	9700	9700	0
41	20240419	192500	3121334120	9700	9700	9700	9700	0
42	20240419	192400	3121334120	9700	9700	9700	9700	0
43	20240419	192300	3121334120	9700	9700	9700	9700	0
44	20240419	192200	3121334120	9700	9700	9700	9700	0
45	20240419	192100	3121334120	9700	9700	9700	9700	0
46	20240419	192000	3121334120	9700	9700	9700	9700	0
47	20240419	191900	3121334120	9700	9700	9700	9700	0
48	20240419	191800	3121334120	9700	9700	9700	9700	0
49	20240419	191700	3121334120	9700	9700	9700	9700	0
50	20240419	191600	3121334120	9700	9700	9700	9700	0
51	20240419	191500	3121334120	9700	9700	9700	9700	0
52	20240419	191400	3121334120	9700	9700	9700	9700	0
53	20240419	191300	3121334120	9700	9700	9700	9700	0
54	20240419	191200	3121334120	9700	9700	9700	9700	0
55	20240419	191100	3121334120	9700	9700	9700	9700	0
56	20240419	191000	3121334120	9700	9700	9700	9700	0
57	20240419	190900	3121334120	9700	9700	9700	9700	0
58	20240419	190800	3121334120	9700	9700	9700	9700	0
59	20240419	190700	3121334120	9700	9700	9700	9700	0
60	20240419	190600	3121334120	9700	9700	9700	9700	0
61	20240419	190500	3121334120	9700	9700	9700	9700	0
62	20240419	190400	3121334120	9700	9700	9700	9700	15087
63	20240419	190300	3121334120	9700	9700	9700	9700	0
64	20240419	190200	3121334120	9700	9700	9700	9700	0
65	20240419	190100	3121334120	9700	9700	9700	9700	0
66	20240419	190000	3121334120	9700	9700	9700	9700	0
67	20240419	185900	3121334120	9700	9700	9700	9700	0
68	20240419	185800	3121334120	9700	9700	9700	9700	0
69	20240419	185700	3121334120	9700	9700	9700	9700	0
70	20240419	185600	3121334120	9700	9700	9700	9700	0
71	20240419	185500	3121334120	9700	9700	9700	9700	0
72	20240419	185400	3121334120	9700	9700	9700	9700	0
73	20240419	185300	3121334120	9700	9700	9700	9700	0
74	20240419	185200	3121334120	9700	9700	9700	9700	0
75	20240419	185100	3121334120	9700	9700	9700	9700	0
76	20240419	185000	3121334120	9700	9700	9700	9700	0
77	20240419	184900	3121334120	9700	9700	9700	9700	0
78	20240419	184800	3121334120	9700	9700	9700	9700	0
79	20240419	184700	3121334120	9700	9700	9700	9700	0
80	20240419	184600	3121334120	9700	9700	9700	9700	0
81	20240419	184500	3121334120	9700	9700	9700	9700	0
82	20240419	184400	3121334120	9700	9700	9700	9700	0
83	20240419	184300	3121334120	9700	9700	9700	9700	0
84	20240419	184200	3121334120	9700	9700	9700	9700	0
85	20240419	184100	3121334120	9700	9700	9700	9700	0
86	20240419	184000	3121334120	9700	9700	9700	9700	0
87	20240419	183900	3121334120	9700	9700	9700	9700	0
88	20240419	183800	3121334120	9700	9700	9700	9700	0
89	20240419	183700	3121334120	9700	9700	9700	9700	0
90	20240419	183600	3121334120	9700	9700	9700	9700	0
91	20240419	183500	3121334120	9700	9700	9700	9700	0
92	20240419	183400	3121334120	9700	9700	9700	9700	15087
93	20240419	183300	3121334120	9700	9700	9700	9700	0
94	20240419	183200	3121334120	9700	9700	9700	9700	0
95	20240419	183100	3121334120	9700	9700	9700	9700	0
96	20240419	183000	3121334120	9700	9700	9700	9700	0
97	20240419	182900	3121334120	9700	9700	9700	9700	0
98	20240419	182800	3121334120	9700	9700	9700	9700	0
99	20240419	182700	3121334120	9700	9700	9700	9700	0
100	20240419	182600	3121334120	9700	9700	9700	9700	0
101	20240419	182500	3121334120	9700	9700	9700	9700	0
102	20240419	182400	3121334120	9700	9700	9700	9700	0
103	20240419	182300	3121334120	9700	9700	9700	9700	0
104	20240419	182200	3121334120	9700	9700	9700	9700	0
105	20240419	182100	3121334120	9700	9700	9700	9700	0
106	20240419	182000	3121334120	9700	9700	9700	9700	0
107	20240419	181900	3121334120	9700	9700	9700	9700	0
108	20240419	181800	3121334120	9700	9700	9700	9700	0
109	20240419	181700	3121334120	9700	9700	9700	9700	0
110	20240419	181600	3121334120	9700	9700	9700	9700	0
111	20240419	181500	3121334120	9700	9700	9700	9700	0
112	20240419	181400	3121334120	9700	9700	9700	9700	0
113	20240419	181300	3121334120	9700	9700	9700	9700	0
114	20240419	181200	3121334120	9700	9700	9700	9700	0
115	20240419	181100	3121334120	9700	9700	9700	9700	0
116	20240419	181000	3121334120	9700	9700	9700	9700	0
117	20240419	180900	3121334120	9700	9700	9700	9700	0
118	20240419	180800	3121334120	9700	9700	9700	9700	0
119	20240419	180700	3121334120	9700	9700	9700	9700	0
120	20240419	180600	3121334120	9700	9700	9700	9700	0
121	20240419	180500	3121334120	9700	9700	9700	9700	0
122	20240419	180400	3121334120	9700	9700	9700	9700	15087
123	20240419	180300	3121334120	9700	9700	9700	9700	0
124	20240419	180200	3121334120	9700	9700	9700	9700	0
125	20240419	180100	3121334120	9700	9700	9700	9700	0
126	20240419	180000	3121334120	9700	9700	9700	9700	0
127	20240419	175900	3121334120	9700	9700	9700	9700	0
128	20240419	175800	3121334120	9700	9700	9700	9700	0
129	20240419	175700	3121334120	9700	9700	9700	9700	0
130	20240419	175600	3121334120	9700	9700	9700	9700	0
131	20240419	175500	3121334120	9700	9700	9700	9700	0
132	20240419	175400	3121334120	9700	9700	9700	9700	0
133	20240419	175300	3121334120	9700	9700	9700	9700	0
134	20240419	175200	3121334120	9700	9700	9700	9700	0
135	20240419	175100	3121334120	9700	9700	9700	9700	0
136	20240419	175000	3121334120	9700	9700	9700	9700	0
137	20240419	174900	3121334120	9700	9700	9700	9700	0
138	20240419	174800	3121334120	9700	9700	9700	9700	0
139	20240419	174700	3121334120	9700	9700	9700	9700	0
140	20240419	174600	3121334120	9700	9700	9700	9700	0
141	20240419	174500	3121334120	9700	9700	9700	9700	0
142	20240419	174400	3121334120	9700	9700	9700	9700	0
143	20240419	174300	3121334120	9700	9700	9700	9700	0
144	20240419	174200	3121334120	9700	9700	9700	9700	0
145	20240419	174100	3121334120	9700	9700	9700	9700	0
146	20240419	174000	3121334120	9700	9700	9700	9700	0
147	20240419	173900	3121334120	9700	9700	9700	9700	0
148	20240419	173800	3121334120	9700	9700	9700	9700	0
149	20240419	173700	3121334120	9700	9700	9700	9700	0
150	20240419	173600	3121334120	9700	9700	9700	9700	0
151	20240419	173500	3121334120	9700	9700	9700	9700	0
152	20240419	173400	3121334120	9700	9700	9700	9700	15087
153	20240419	173300	3121334120	9700	9700	9700	9700	0
154	20240419	173200	3121334120	9700	9700	9700	9700	0
155	20240419	173100	3121334120	9700	9700	9700	9700	0
156	20240419	173000	3121334120	9700	9700	9700	9700	0
157	20240419	172900	3121334120	9700	9700	9700	9700	0
158	20240419	172800	3121334120	9700	9700	9700	9700	0
159	20240419	172700	3121334120	9700	9700	9700	9700	0
160	20240419	172600	3121334120	9700	9700	9700	9700	0
161	20240419	172500	3121334120	9700	9700	9700	9700	0
162	20240419	172400	3121334120	9700	9700	9700	9700	0
163	20240419	172300	3121334120	9700	9700	9700	9700	0
164	20240419	172200	3121334120	9700	9700	9700	9700	0
165	20240419	172100	3121334120	9700	9700	9700	9700	0
166	20240419	172000	3121334120	9700	9700	9700	9700	0
167	20240419	171900	3121334120	9700	9700	9700	9700	0
168	20240419	171800	3121334120	9700	9700	9700	9700	0
169	20240419	171700	3121334120	9700	9700	9700	9700	0
170	20240419	171600	3121334120	9700	9700	9700	9700	0
171	20240419	171500	3121334120	9700	9700	9700	9700	0
172	20240419	171400	3121334120	9700	9700	9700	9700	0
173	20240419	171300	3121334120	9700	9700	9700	9700	0
174	20240419	171200	3121334120	9700	9700	9700	9700	0
175	20240419	171100	3121334120	9700	9700	9700	9700	0
176	20240419	171000	3121334120	9700	9700	9700	9700	0
177	20240419	170900	3121334120	9700	9700	9700	9700	0
178	20240419	170800	3121334120	9700	9700	9700	9700	0
179	20240419	170700	3121334120	9700	9700	9700	9700	0
180	20240419	170600	3121334120	9700	9700	9700	9700	0
181	20240419	170500	3121334120	9700	9700	9700	9700	0
182	20240419	170400	3121334120	9700	9700	9700	9700	15087
183	20240419	170300	3121334120	9700	9700	9700	9700	0
184	20240419	170200	3121334120	9700	9700	9700	9700	0
185	20240419	170100	3121334120	9700	9700	9700	9700	0
186	20240419	170000	3121334120	9700	9700	9700	9700	0
187	20240419	165900	3121334120	9700	9700	9700	9700	0
188	20240419	165800	3121334120	9700	9700	9700	9700	0
189	20240419	165700	3121334120	9700	9700	9700	9700	0
190	20240419	165600	3121334120	9700	9700	9700	9700	0
191	20240419	165500	3121334120	9700	9700	9700	9700	0
192	20240419	165400	3121334120	9700	9700	9700	9700	0
193	20240419	165300	3121334120	9700	9700	9700	9700	0
194	20240419	165200	3121334120	9700	9700	9700	9700	0
195	20240419	165100	3121334120	9700	9700	9700	9700	0
196	20240419	165000	3121334120	9700	9700	9700	9700	0
197	20240419	164900	3121334120	9700	9700	9700	9700	0
198	20240419	164800	3121334120	9700	9700	9700	9700	0
199	20240419	164700	3121334120	9700	9700	9700	9700	0
200	20240419	164600	3121334120	9700	9700	9700	9700	0
201	20240419	164500	3121334120	9700	9700	9700	9700	0
202	20240419	164400	3121334120	9700	9700	9700	9700	0
203	20240419	164300	3121334120	9700	9700	9700	9700	0
204	20240419	164200	3121334120	9700	9700	9700	9700	0
205	20240419	164100	3121334120	9700	9700	9700	9700	0
206	20240419	164000	3121334120	9700	9700	9700	9700	0
207	20240419	163900	3121334120	9700	9700	9700	9700	0
208	20240419	163800	3121334120	9700	9700	9700	9700	0
209	20240419	163700	3121334120	9700	9700	9700	9700	0
210	20240419	163600	3121334120	9700	9700	9700	9700	0
211	20240419	163500	3121334120	9700	9700	9700	9700	0
212	20240419	163400	3121334120	9700	9700	9700	9700	15087
213	20240419	163300	3121334120	9700	9700	9700	9700	0
214	20240419	163200	3121334120	9700	9700	9700	9700	0
215	20240419	163100	3121334120	9700	9700	9700	9700	0
216	20240419	163000	3121334120	9700	9700	9700	9700	0
217	20240419	162900	3121334120	9700	9700	9700	9700	0
218	20240419	162800	3121334120	9700	9700	9700	9700	0
219	20240419	162700	3121334120	9700	9700	9700	9700	0
220	20240419	162600	3121334120	9700	9700	9700	9700	0
221	20240419	162500	3121334120	9700	9700	9700	9700	0
222	20240419	162400	3121334120	9700	9700	9700	9700	0
223	20240419	162300	3121334120	9700	9700	9700	9700	0
224	20240419	162200	3121334120	9700	9700	9700	9700	0
225	20240419	162100	3121334120	9700	9700	9700	9700	0
226	20240419	162000	3121334120	9700	9700	9700	9700	0
227	20240419	161900	3121334120	9700	9700	9700	9700	0
228	20240419	161800	3121334120	9700	9700	9700	9700	0
229	20240419	161700	3121334120	9700	9700	9700	9700	0
230	20240419	161600	3121334120	9700	9700	9700	9700	0
231	20240419	161500	3121334120	9700	9700	9700	9700	0
232	20240419	161400	3121334120	9700	9700	9700	9700	0
233	20240419	161300	3121334120	9700	9700	9700	9700	0
234	20240419	161200	3121334120	9700	9700	9700	9700	0
235	20240419	161100	3121334120	9700	9700	9700	9700	0
236	20240419	161000	3121334120	9700	9700	9700	9700	0
237	20240419	160900	3121334120	9700	9700	9700	9700	0
238	20240419	160800	3121334120	9700	9700	9700	9700	0
239	20240419	160700	3121334120	9700	9700	9700	9700	0
240	20240419	160600	3121334120	9700	9700	9700	9700	0
241	20240419	160500	3121334120	9700	9700	9700	9700	0
242	20240419	160400	3121334120	9700	9700	9700	9700	15087
243	20240419	160300	3121334120	9700	9700	9700	9700	0
244	20240419	160200	3121334120	9700	9700	9700	9700	0
245	20240419	160100	3121334120	9700	9700	9700	9700	0
246	20240419	160000	3121334120	9700	9700	9700	9700	0
247	20240419	155900	3121334120	9700	9700	9700	9700	0
248	20240419	155800	3121334120	9700	9700	9700	9700	0
249	20240419	155700	3121334120	9700	9700	9700	9700	0
250	20240419	155600	3121334120	9700	9700	9700	9700	0
251	20240419	155500	3121334120	9700	9700	9700	9700	0
252	20240419	155400	3121334120	9700	9700	9700	9700	0
253	20240419	155300	3121334120	9700	9700	9700	9700	0
254	20240419	155200	3121334120	9700	9700	9700	9700	0
255	20240419	155100	3121334120	9700	9700	9700	9700	0
256	20240419	155000	3121334120	9700	9700	9700	9700	0
257	20240419	154900	3121334120	9700	9700	9700	9700	0
258	20240419	154800	3121334120	9700	9700	9700	9700	0
259	20240419	154700	3121334120	9700	9700	9700	9700	0
260	20240419	154600	3121334120	9700	9700	9700	9700	0
261	20240419	154500	3121334120	9700	9700	9700	9700	0
262	20240419	154400	3121334120	9700	9700	9700	9700	0
263	20240419	154300	3121334120	9700	9700	9700	9700	0
264	20240419	154200	3121334120	9700	9700	9700	9700	0
265	20240419	154100	3121334120	9700	9700	9700	9700	0
266	20240419	154000	3121334120	9700	9700	9700	9700	0
267	20240419	153900	3121334120	9700	9700	9700	9700	0
268	20240419	153800	3121334120	9700	9700	9700	9700	0
269	20240419	153700	3121334120	9700	9700	9700	9700	0
270	20240419	153600	3121334120	9700	9700	9700	9700	0
271	20240419	153500	3121334120	9700	9700	9700	9700	0
272	20240419	153400	3121334120	9700	9700	9700	9700	15087
273	20240419	153300	3121334120	9700	9700	9700	9700	0
274	20240419	153200	3121334120	9700	9700	9700	9700	0
275	20240419	153100	3121334120	9700	9700	9700	9700	0
276	20240419	153000	3121334120	9700	9700	9700	9700	15087
277	20240419	152900	2974990220	9750	9750	9750	9750	0
278	20240419	152800	2974990220	9750	9750	9750	9750	0
279	20240419	152700	2974990220	9750	9750	9750	9750	0
280	20240419	152600	2974990220	9750	9750	9750	9750	0
281	20240419	152500	2974990220	9750	9750	9750	9750	0
282	20240419	152400	2974990220	9750	9750	9750	9750	0
283	20240419	152300	2974990220	9750	9750	9750	9750	0
284	20240419	152200	2974990220	9750	9750	9750	9750	0
285	20240419	152100	2974990220	9750	9750	9750	9750	0
286	20240419	152000	2974990220	9750	9750	9750	9750	0
287	20240419	151900	2974990220	9750	9770	9780	9690	7852
288	20240419	151800	2898640350	9770	9750	9770	9750	505
289	20240419	151700	2893711360	9760	9770	9770	9750	373
290	20240419	151600	2890072990	9770	9770	9770	9750	83
291	20240419	151500	2889263350	9770	9770	9770	9770	2
292	20240419	151400	2889243810	9750	9770	9770	9750	7
293	20240419	151300	2889175440	9770	9770	9770	9740	720
294	20240419	151200	2882162190	9770	9740	9780	9740	1952
295	20240419	151100	2863140000	9740	9740	9740	9730	853
296	20240419	151000	2854838730	9730	9740	9750	9730	736
297	20240419	150900	2847672060	9740	9740	9750	9740	563
298	20240419	150800	2842188180	9750	9750	9750	9750	381
299	20240419	150700	2838473430	9740	9750	9750	9730	57
300	20240419	150600	2837918250	9750	9740	9750	9730	4
301	20240419	150500	2837879280	9740	9750	9750	9740	116
302	20240419	150400	2836749420	9750	9740	9750	9730	322
303	20240419	150300	2833613560	9740	9750	9750	9740	454
304	20240419	150200	2829187080	9750	9740	9750	9740	26
305	20240419	150100	2828933720	9740	9740	9740	9740	0
306	20240419	150000	2828933720	9740	9750	9750	9730	123
307	20240419	145900	2827735590	9740	9750	9750	9730	196
308	20240419	145800	2825825160	9760	9770	9770	9760	52
309	20240419	145700	2825317540	9780	9780	9790	9780	1297
310	20240419	145600	2812632860	9790	9780	9790	9780	412
311	20240419	145500	2808603390	9780	9770	9780	9770	800
312	20240419	145400	2800784430	9780	9750	9780	9750	3274
313	20240419	145300	2768793770	9750	9740	9750	9740	1335
314	20240419	145200	2755777620	9740	9730	9750	9730	1207
315	20240419	145100	2744025430	9740	9740	9740	9730	798
316	20240419	145000	2736253030	9740	9740	9740	9740	5
317	20240419	144900	2736204330	9740	9730	9740	9730	4
318	20240419	144800	2736165390	9740	9740	9740	9740	67
319	20240419	144700	2735512810	9740	9730	9740	9730	67
320	20240419	144600	2734860790	9730	9730	9730	9730	737
321	20240419	144500	2727689780	9720	9730	9730	9720	634
322	20240419	144400	2721520970	9730	9740	9740	9730	464
323	20240419	144300	2717006110	9730	9730	9730	9730	1
324	20240419	144200	2716996380	9750	9730	9750	9730	1651
325	20240419	144100	2700930750	9740	9730	9740	9730	2
326	20240419	144000	2700911280	9730	9740	9740	9730	2
327	20240419	143900	2700891810	9730	9730	9730	9730	650
328	20240419	143800	2694567310	9740	9740	9740	9730	232
329	20240419	143700	2692307640	9740	9750	9750	9740	11
330	20240419	143600	2692200490	9740	9750	9750	9740	271
331	20240419	143500	2689560880	9750	9740	9750	9740	329
332	20240419	143400	2686356410	9740	9740	9760	9740	315
333	20240419	143300	2683288290	9760	9750	9780	9750	565
334	20240419	143200	2677776970	9770	9770	9770	9760	36
335	20240419	143100	2677425570	9740	9740	9740	9740	733
336	20240419	143000	2670286150	9750	9740	9770	9730	74
337	20240419	142900	2669564670	9770	9720	9770	9720	29
338	20240419	142800	2669281790	9720	9780	9780	9720	144
339	20240419	142700	2667878430	9780	9780	9780	9730	63
340	20240419	142600	2667263690	9780	9720	9780	9720	350
341	20240419	142500	2663860450	9720	9720	9720	9720	371
342	20240419	142400	2660254330	9720	9720	9720	9720	76
343	20240419	142300	2659515610	9720	9730	9730	9720	27
344	20240419	142200	2659253150	9720	9730	9730	9720	405
345	20240419	142100	2655314500	9730	9740	9740	9730	418
346	20240419	142000	2651247340	9740	9740	9750	9730	274
347	20240419	141900	2648581110	9740	9770	9780	9740	360
348	20240419	141800	2645064870	9760	9730	9770	9730	149
349	20240419	141700	2643611860	9760	9750	9760	9740	374
350	20240419	141600	2639965030	9740	9750	9750	9740	81
351	20240419	141500	2639175970	9750	9740	9750	9740	161
352	20240419	141400	2637607820	9740	9740	9740	9740	363
353	20240419	141300	2634072200	9740	9740	9750	9740	559
354	20240419	141200	2628622060	9740	9740	9740	9740	125
355	20240419	141100	2627404560	9750	9750	9750	9740	115
356	20240419	141000	2626284390	9750	9730	9750	9730	122
357	20240419	140900	2625096360	9750	9740	9750	9730	451
358	20240419	140800	2620704200	9740	9730	9740	9730	61
359	20240419	140700	2620110070	9750	9720	9750	9710	360
360	20240419	140600	2616608510	9720	9730	9730	9720	292
361	20240419	140500	2613769120	9720	9720	9730	9720	170
362	20240419	140400	2612115980	9720	9730	9730	9720	83
363	20240419	140300	2611308790	9720	9720	9730	9720	153
364	20240419	140200	2609821090	9730	9730	9730	9730	657
365	20240419	140100	2603428480	9720	9710	9720	9710	224
366	20240419	140000	2601253100	9710	9700	9710	9700	439
367	20240419	135900	2596990560	9700	9690	9700	9690	857
368	20240419	135800	2588680380	9690	9690	9690	9680	1690
369	20240419	135700	2572319400	9690	9690	9690	9690	158
370	20240419	135600	2570788380	9690	9690	9700	9690	45
371	20240419	135500	2570352320	9690	9700	9710	9690	1005
372	20240419	135400	2560611530	9700	9700	9700	9700	68
373	20240419	135300	2559951930	9700	9700	9700	9700	27
374	20240419	135200	2559690030	9710	9700	9710	9700	1317
375	20240419	135100	2546915000	9710	9710	9710	9700	1002
376	20240419	135000	2537195090	9710	9710	9710	9700	2600
377	20240419	134900	2511960020	9720	9720	9730	9720	325
378	20240419	134800	2508800990	9720	9720	9720	9720	78
379	20240419	134700	2508042830	9720	9720	9720	9720	1195
380	20240419	134600	2496427430	9720	9720	9720	9720	106
381	20240419	134500	2495397110	9720	9720	9720	9720	58
382	20240419	134400	2494833350	9720	9720	9730	9720	162
383	20240419	134300	2493258300	9730	9720	9730	9720	460
384	20240419	134200	2488787040	9720	9720	9720	9720	210
385	20240419	134100	2486745840	9730	9730	9730	9730	91
386	20240419	134000	2485860410	9730	9730	9730	9730	1
387	20240419	133900	2485850680	9720	9740	9740	9720	415
388	20240419	133800	2481812710	9740	9740	9740	9740	0
389	20240419	133700	2481812710	9740	9720	9740	9720	908
390	20240419	133600	2472978170	9730	9750	9750	9730	3618
391	20240419	133500	2437749330	9750	9750	9760	9750	111
392	20240419	133400	2436666960	9750	9760	9760	9750	139
393	20240419	133300	2435311650	9760	9760	9760	9760	103
394	20240419	133200	2434306370	9760	9760	9760	9760	1028
395	20240419	133100	2424273090	9760	9760	9760	9760	778
396	20240419	133000	2416679810	9760	9760	9760	9750	5
397	20240419	132900	2416631020	9750	9750	9750	9750	0
398	20240419	132800	2416631020	9750	9750	9750	9740	1080
399	20240419	132700	2406103540	9760	9750	9760	9750	126
400	20240419	132600	2404874920	9760	9760	9760	9760	10
401	20240419	132500	2404777320	9760	9760	9760	9760	3
402	20240419	132400	2404748040	9770	9770	9770	9750	92
403	20240419	132300	2403850100	9770	9770	9770	9760	151
404	20240419	132200	2402376080	9770	9760	9770	9750	2084
405	20240419	132100	2382045900	9750	9750	9760	9750	153
406	20240419	132000	2380553890	9750	9760	9760	9750	623
407	20240419	131900	2374473950	9760	9770	9770	9760	104
408	20240419	131800	2373458890	9770	9780	9780	9770	93
409	20240419	131700	2372550180	9770	9770	9770	9770	422
410	20240419	131600	2368427240	9780	9760	9780	9760	645
411	20240419	131500	2362126120	9770	9770	9770	9760	83
412	20240419	131400	2361315790	9770	9760	9770	9760	107
413	20240419	131300	2360271460	9770	9770	9770	9770	278
414	20240419	131200	2357555400	9770	9760	9770	9760	165
415	20240419	131100	2355944360	9760	9760	9760	9760	1136
416	20240419	131000	2344857000	9760	9760	9760	9750	285
417	20240419	130900	2342076780	9760	9760	9760	9760	99
418	20240419	130800	2341110540	9760	9760	9770	9760	297
419	20240419	130700	2338210920	9750	9750	9750	9740	879
420	20240419	130600	2329645860	9750	9770	9770	9750	221
421	20240419	130500	2327490750	9760	9760	9760	9760	178
422	20240419	130400	2325753470	9770	9770	9770	9770	42
423	20240419	130300	2325343130	9770	9770	9770	9770	52
424	20240419	130200	2324835090	9760	9760	9760	9760	426
425	20240419	130100	2320677330	9760	9740	9760	9740	864
426	20240419	130000	2312257510	9740	9740	9740	9740	298
427	20240419	125900	2309354990	9740	9760	9760	9740	406
428	20240419	125800	2305397670	9750	9750	9750	9750	893
429	20240419	125700	2296690920	9750	9750	9750	9750	90
430	20240419	125600	2295813420	9750	9750	9750	9750	2
431	20240419	125500	2295793920	9750	9750	9750	9750	550
432	20240419	125400	2290431420	9750	9750	9750	9750	135
433	20240419	125300	2289115170	9750	9750	9750	9750	207
434	20240419	125200	2287096920	9750	9750	9750	9750	510
435	20240419	125100	2282124420	9750	9750	9750	9750	25
436	20240419	125000	2281880670	9750	9750	9760	9750	87
437	20240419	124900	2281032370	9750	9750	9750	9750	109
438	20240419	124800	2279969620	9760	9760	9760	9760	115
439	20240419	124700	2278847220	9760	9760	9760	9760	86
440	20240419	124600	2278007860	9770	9730	9770	9730	489
441	20240419	124500	2273238670	9730	9750	9750	9730	229
442	20240419	124400	2271008560	9750	9750	9750	9750	70
443	20240419	124300	2270326060	9750	9730	9760	9730	617
444	20240419	124200	2264316720	9730	9730	9740	9720	753
445	20240419	124100	2256992060	9730	9750	9750	9730	1832
446	20240419	124000	2239141120	9750	9760	9760	9750	392
447	20240419	123900	2235319090	9760	9750	9760	9750	191
448	20240419	123800	2233455940	9760	9760	9760	9750	119
449	20240419	123700	2232295050	9760	9780	9780	9760	493
450	20240419	123600	2227478600	9780	9780	9780	9780	245
451	20240419	123500	2225082500	9780	9760	9780	9760	1162
452	20240419	123400	2213731610	9760	9760	9760	9750	623
453	20240419	123300	2207652130	9760	9760	9760	9760	463
454	20240419	123200	2203133250	9760	9770	9770	9760	342
455	20240419	123100	2199795320	9760	9750	9760	9750	3190
456	20240419	123000	2168667120	9750	9750	9750	9740	985
457	20240419	122900	2159070490	9760	9740	9760	9740	1259
458	20240419	122800	2146791900	9750	9750	9750	9740	146
459	20240419	122700	2145368600	9740	9760	9760	9740	187
460	20240419	122600	2143545250	9760	9750	9760	9750	818
461	20240419	122500	2135569740	9750	9750	9750	9750	1012
462	20240419	122400	2125702740	9740	9740	9740	9740	18
463	20240419	122300	2125527420	9740	9730	9740	9730	408
464	20240419	122200	2121557310	9720	9730	9740	9720	510
465	20240419	122100	2116594110	9740	9730	9740	9720	521
466	20240419	122000	2111527680	9730	9740	9740	9730	302
467	20240419	121900	2108588700	9750	9750	9760	9750	553
468	20240419	121800	2103196650	9750	9720	9750	9720	5096
469	20240419	121700	2053618160	9730	9720	9730	9720	753
470	20240419	121600	2046295830	9720	9710	9720	9710	123
471	20240419	121500	2045100800	9720	9720	9720	9720	100
472	20240419	121400	2044128800	9720	9720	9720	9720	207
473	20240419	121300	2042116760	9710	9720	9720	9710	390
474	20240419	121200	2038326500	9720	9710	9720	9710	310
475	20240419	121100	2035313760	9710	9710	9710	9710	103
476	20240419	121000	2034313630	9710	9720	9720	9710	275
477	20240419	120900	2031640830	9720	9710	9720	9710	9
478	20240419	120800	2031553360	9710	9710	9710	9710	429
479	20240419	120700	2027387770	9710	9710	9710	9710	672
480	20240419	120600	2020862650	9710	9710	9710	9710	257
481	20240419	120500	2018367180	9710	9710	9710	9710	300
482	20240419	120400	2015454180	9680	9690	9720	9680	512
483	20240419	120300	2010492070	9690	9670	9690	9670	584
484	20240419	120200	2004839970	9680	9690	9690	9680	149
485	20240419	120100	2003396580	9680	9660	9680	9660	702
486	20240419	120000	1996607250	9660	9660	9660	9660	78
487	20240419	115900	1995853770	9660	9660	9660	9660	312
488	20240419	115800	1992839850	9660	9670	9670	9650	85
489	20240419	115700	1992019230	9650	9660	9660	9650	200
490	20240419	115600	1990089130	9670	9650	9690	9650	463
491	20240419	115500	1985616490	9640	9650	9650	9640	672
492	20240419	115400	1979131830	9650	9650	9650	9650	346
493	20240419	115300	1975792930	9650	9670	9670	9630	2457
494	20240419	115200	1952102520	9680	9680	9690	9680	196
495	20240419	115100	1950205190	9670	9670	9670	9670	410
496	20240419	115000	1946240490	9670	9650	9670	9650	952
497	20240419	114900	1937050770	9630	9640	9650	9630	1218
498	20240419	114800	1925318090	9640	9690	9690	9630	14572
499	20240419	114700	1784513520	9690	9680	9690	9680	84
500	20240419	114600	1783699570	9680	9680	9690	9680	1016
501	20240419	114500	1773864440	9690	9690	9690	9690	644
502	20240419	114400	1767624080	9690	9700	9700	9690	883
503	20240419	114300	1759067370	9700	9690	9700	9690	164
504	20240419	114200	1757477770	9690	9690	9690	9690	674
505	20240419	114100	1750946710	9690	9700	9700	9690	522
506	20240419	114000	1745887970	9700	9700	9700	9700	136
507	20240419	113900	1744568770	9690	9690	9690	9680	542
508	20240419	113800	1739319790	9690	9690	9690	9690	39
509	20240419	113700	1738941880	9690	9690	9690	9690	442
510	20240419	113600	1734658900	9690	9690	9690	9680	987
511	20240419	113500	1725095260	9700	9700	9700	9690	274
512	20240419	113400	1722440000	9700	9690	9700	9690	405
513	20240419	113300	1718512500	9690	9700	9710	9690	641
514	20240419	113200	1712299190	9700	9680	9710	9670	2081
515	20240419	113100	1692137570	9680	9680	9680	9680	544
516	20240419	113000	1686871650	9680	9680	9690	9670	284
517	20240419	112900	1684123510	9690	9680	9690	9680	186
518	20240419	112800	1682321870	9670	9660	9680	9660	799
519	20240419	112700	1674589890	9660	9690	9690	9660	1317
520	20240419	112600	1661857710	9690	9680	9690	9680	97
521	20240419	112500	1660918250	9680	9710	9710	9680	54
522	20240419	112400	1660395380	9700	9660	9710	9660	2793
523	20240419	112300	1633388400	9660	9670	9670	9650	2152
524	20240419	112200	1612604380	9670	9680	9680	9670	879
525	20240419	112100	1604103340	9680	9680	9680	9680	111
526	20240419	112000	1603028860	9670	9660	9670	9650	1302
527	20240419	111900	1590449880	9670	9680	9690	9670	1445
528	20240419	111800	1576466330	9690	9690	9690	9680	65
529	20240419	111700	1575836580	9690	9690	9690	9680	752
530	20240419	111600	1568550080	9690	9700	9700	9690	170
531	20240419	111500	1566901470	9690	9710	9710	9690	4439
532	20240419	111400	1523834250	9710	9720	9720	9710	250
533	20240419	111300	1521405750	9720	9730	9730	9720	295
534	20240419	111200	1518538250	9720	9720	9720	9720	203
535	20240419	111100	1516565090	9740	9720	9740	9720	246
536	20240419	111000	1514173950	9720	9730	9730	9720	607
537	20240419	110900	1508273010	9760	9760	9760	9720	1020
538	20240419	110800	1498347530	9760	9750	9760	9750	517
539	20240419	110700	1493301850	9750	9750	9760	9720	456
540	20240419	110600	1488859390	9760	9730	9760	9730	836
541	20240419	110500	1480718750	9730	9730	9740	9730	404
542	20240419	110400	1476785750	9730	9730	9730	9730	249
543	20240419	110300	1474362980	9720	9720	9720	9710	4338
544	20240419	110200	1432217660	9720	9720	9740	9720	753
545	20240419	110100	1424896220	9720	9740	9740	9720	2930
546	20240419	110000	1396404820	9740	9740	9740	9730	217
547	20240419	105900	1394291770	9740	9740	9740	9740	1394
548	20240419	105800	1380714210	9740	9760	9760	9740	2417
549	20240419	105700	1357145280	9770	9760	9770	9750	1669
550	20240419	105600	1340856660	9760	9790	9790	9760	6624
551	20240419	105500	1276120730	9790	9800	9800	9790	998
552	20240419	105400	1266348510	9800	9800	9800	9790	209
553	20240419	105300	1264300850	9800	9810	9810	9790	917
554	20240419	105200	1255310280	9810	9810	9810	9810	114
555	20240419	105100	1254191940	9800	9790	9800	9780	417
556	20240419	105000	1250109180	9790	9790	9790	9780	232
557	20240419	104900	1247839020	9790	9790	9790	9790	163
558	20240419	104800	1246243250	9790	9780	9790	9780	1160
559	20240419	104700	1234894400	9790	9790	9790	9780	281
560	20240419	104600	1232145910	9790	9790	9790	9790	153
561	20240419	104500	1230648040	9770	9820	9820	9770	12288
562	20240419	104400	1110294900	9820	9820	9820	9820	45
563	20240419	104300	1109853000	9820	9820	9820	9820	388
564	20240419	104200	1106042840	9820	9820	9820	9820	28
565	20240419	104100	1105767880	9820	9830	9830	9810	4028
566	20240419	104000	1066217420	9830	9840	9840	9820	5818
567	20240419	103900	1009008240	9840	9850	9850	9840	196
568	20240419	103800	1007077730	9850	9860	9860	9850	1272
569	20240419	103700	994547180	9860	9860	9860	9850	856
570	20240419	103600	986109900	9860	9870	9870	9860	159
571	20240419	103500	984541930	9870	9890	9890	9850	9606
572	20240419	103400	889727040	9890	9900	9900	9890	487
573	20240419	103300	884909590	9890	9910	9910	9890	6266
574	20240419	103200	822872420	9910	9910	9910	9910	52
575	20240419	103100	822357100	9920	9920	9920	9910	352
576	20240419	103000	818868570	9920	9920	9920	9920	116
577	20240419	102900	817717850	9920	9920	9920	9920	723
578	20240419	102800	810545690	9920	9920	9920	9920	480
579	20240419	102700	805784090	9920	9920	9920	9920	476
580	20240419	102600	801062170	9920	9920	9930	9920	2621
581	20240419	102500	775061810	9920	9930	9930	9920	3059
582	20240419	102400	744714840	9930	9930	9940	9930	76
583	20240419	102300	743960150	9930	9940	9950	9930	231
584	20240419	102200	741665720	9930	9930	9940	9930	899
585	20240419	102100	732737530	9940	9940	9940	9930	2431
586	20240419	102000	708585530	9940	9950	9950	9940	500
587	20240419	101900	703611600	9960	9960	9960	9960	30
588	20240419	101800	703312800	9970	9970	9970	9970	61
589	20240419	101700	702704630	9970	9960	9970	9960	97
590	20240419	101600	701737990	9960	9960	9960	9960	163
591	20240419	101500	700114510	9960	9960	9960	9960	51
592	20240419	101400	699606550	9960	9950	9960	9950	641
593	20240419	101300	693222590	9950	9950	9950	9950	1
594	20240419	101200	693212640	9960	9960	9960	9960	59
595	20240419	101100	692625000	9960	9960	9960	9960	0
596	20240419	101000	692625000	9960	9980	9980	9960	564
597	20240419	100900	686997380	9990	10000	10000	9990	224
598	20240419	100800	684759610	10000	10000	10000	10000	156
599	20240419	100700	683199610	10000	10000	10000	10000	44
600	20240419	100600	682759610	10000	10000	10000	10000	256
601	20240419	100500	680199610	10000	10000	10000	10000	0
602	20240419	100400	680199610	10000	10000	10000	10000	18
603	20240419	100300	680019610	9990	9990	9990	9970	471
604	20240419	100200	675315890	9980	9960	9980	9960	699
605	20240419	100100	668342410	9960	9980	9980	9960	111
606	20240419	100000	667236760	9970	9960	9970	9960	2
607	20240419	095900	667216830	9950	9950	9950	9950	3
608	20240419	095800	667186980	9950	9950	9970	9950	98
609	20240419	095700	666211440	9950	9950	9950	9940	300
610	20240419	095600	663226990	9950	9950	9970	9950	102
611	20240419	095500	662211890	9950	9950	9970	9950	130
612	20240419	095400	660917990	9970	9970	9970	9940	402
613	20240419	095300	656911880	9970	9970	9970	9970	72
614	20240419	095200	656194040	9970	9950	9970	9950	2252
615	20240419	095100	633766580	9960	9960	9960	9950	97
616	20240419	095000	632801400	9960	9950	9960	9920	279
617	20240419	094900	630026890	9920	9930	9940	9920	268
618	20240419	094800	627363640	9930	9930	9930	9920	593
619	20240419	094700	621476720	9930	9930	9930	9920	1407
620	20240419	094600	607515210	9940	9930	9940	9930	162
621	20240419	094500	605906050	9940	9940	9940	9940	295
622	20240419	094400	602973750	9940	9930	9940	9920	841
623	20240419	094300	594621580	9930	9930	9930	9920	94
624	20240419	094200	593688210	9930	9930	9930	9930	8
625	20240419	094100	593608770	9930	9940	9940	9920	1706
626	20240419	094000	576672270	9940	9940	9940	9940	252
627	20240419	093900	574167390	9940	9940	9940	9930	23
628	20240419	093800	573938780	9930	9940	9940	9930	276
629	20240419	093700	571198090	9940	9960	9960	9940	450
630	20240419	093600	566724890	9940	9930	9940	9910	573
631	20240419	093500	561032150	9930	9930	9940	9920	1428
632	20240419	093400	546855090	9920	9920	9920	9920	2347
633	20240419	093300	523572850	9920	9910	9920	9910	418
634	20240419	093200	519426590	9920	9920	9920	9910	6003
635	20240419	093100	459931990	9920	9920	9920	9920	55
636	20240419	093000	459386390	9940	9940	9940	9910	3790
637	20240419	092900	421775460	9930	9940	9940	9930	801
638	20240419	092800	413813530	9930	9930	9930	9930	110
639	20240419	092700	412721230	9930	9940	9940	9930	545
640	20240419	092600	407309290	9940	9940	9940	9940	56
641	20240419	092500	406752650	9940	9940	9940	9940	450
642	20240419	092400	402279650	9940	9940	9940	9940	1363
643	20240419	092300	388731430	9940	9940	9940	9940	8
644	20240419	092200	388651910	9940	9960	10010	9930	632
645	20240419	092100	382360630	9980	9950	9980	9920	1211
646	20240419	092000	370316980	9930	9930	9950	9930	288
647	20240419	091900	367457120	9930	9930	9940	9930	563
648	20240419	091800	361866410	9920	9920	9920	9920	478
649	20240419	091700	357124650	9930	9910	9930	9910	806
650	20240419	091600	349132550	9910	9910	9920	9910	227
651	20240419	091500	346882420	9920	9900	9920	9900	330
652	20240419	091400	343611450	9900	9900	9900	9900	159
653	20240419	091300	342037350	9900	9900	9900	9890	213
654	20240419	091200	339929550	9900	9900	9900	9880	2692
655	20240419	091100	313312490	9900	9910	9920	9900	1488
656	20240419	091000	298576100	9910	9910	9910	9900	2035
657	20240419	090900	278421210	9910	9920	9920	9910	648
658	20240419	090800	271999520	9930	9910	9930	9900	1131
659	20240419	090700	260794270	9900	9890	9900	9890	278
660	20240419	090600	258043650	9890	9890	9900	9880	9427
661	20240419	090500	164819900	9900	9920	9920	9900	5307
662	20240419	090400	112261040	9920	9930	9940	9910	3456
663	20240419	090300	77985280	9930	9920	9940	9920	1503
664	20240419	090200	63066190	9930	9950	9950	9920	1555
665	20240419	090100	47615060	9950	9940	9950	9910	1732
666	20240419	090000	30423580	9940	9960	10000	9930	3056