KissMeData/220100/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	202100	2999183020	9770	9770	9770	9770	2016
3	20240418	202000	2999183020	9770	9770	9770	9770	0
4	20240418	201900	2999183020	9770	9770	9770	9770	0
5	20240418	201800	2999183020	9770	9770	9770	9770	0
6	20240418	201700	2999183020	9770	9770	9770	9770	0
7	20240418	201600	2999183020	9770	9770	9770	9770	0
8	20240418	201500	2999183020	9770	9770	9770	9770	0
9	20240418	201400	2999183020	9770	9770	9770	9770	0
10	20240418	201300	2999183020	9770	9770	9770	9770	0
11	20240418	201200	2999183020	9770	9770	9770	9770	0
12	20240418	201100	2999183020	9770	9770	9770	9770	0
13	20240418	201000	2999183020	9770	9770	9770	9770	0
14	20240418	200900	2999183020	9770	9770	9770	9770	0
15	20240418	200800	2999183020	9770	9770	9770	9770	0
16	20240418	200700	2999183020	9770	9770	9770	9770	0
17	20240418	200600	2999183020	9770	9770	9770	9770	0
18	20240418	200500	2999183020	9770	9770	9770	9770	0
19	20240418	200400	2999183020	9770	9770	9770	9770	0
20	20240418	200300	2999183020	9770	9770	9770	9770	0
21	20240418	200200	2999183020	9770	9770	9770	9770	0
22	20240418	200100	2999183020	9770	9770	9770	9770	0
23	20240418	200000	2999183020	9770	9770	9770	9770	0
24	20240418	195900	2999183020	9770	9770	9770	9770	0
25	20240418	195800	2999183020	9770	9770	9770	9770	0
26	20240418	195700	2999183020	9770	9770	9770	9770	0
27	20240418	195600	2999183020	9770	9770	9770	9770	0
28	20240418	195500	2999183020	9770	9770	9770	9770	0
29	20240418	195400	2999183020	9770	9770	9770	9770	0
30	20240418	195300	2999183020	9770	9770	9770	9770	0
31	20240418	195200	2999183020	9770	9770	9770	9770	0
32	20240418	195100	2999183020	9770	9770	9770	9770	2016
33	20240418	195000	2999183020	9770	9770	9770	9770	0
34	20240418	194900	2999183020	9770	9770	9770	9770	0
35	20240418	194800	2999183020	9770	9770	9770	9770	0
36	20240418	194700	2999183020	9770	9770	9770	9770	0
37	20240418	194600	2999183020	9770	9770	9770	9770	0
38	20240418	194500	2999183020	9770	9770	9770	9770	0
39	20240418	194400	2999183020	9770	9770	9770	9770	0
40	20240418	194300	2999183020	9770	9770	9770	9770	0
41	20240418	194200	2999183020	9770	9770	9770	9770	0
42	20240418	194100	2999183020	9770	9770	9770	9770	0
43	20240418	194000	2999183020	9770	9770	9770	9770	0
44	20240418	193900	2999183020	9770	9770	9770	9770	0
45	20240418	193800	2999183020	9770	9770	9770	9770	0
46	20240418	193700	2999183020	9770	9770	9770	9770	0
47	20240418	193600	2999183020	9770	9770	9770	9770	0
48	20240418	193500	2999183020	9770	9770	9770	9770	0
49	20240418	193400	2999183020	9770	9770	9770	9770	0
50	20240418	193300	2999183020	9770	9770	9770	9770	0
51	20240418	193200	2999183020	9770	9770	9770	9770	0
52	20240418	193100	2999183020	9770	9770	9770	9770	0
53	20240418	193000	2999183020	9770	9770	9770	9770	0
54	20240418	192900	2999183020	9770	9770	9770	9770	0
55	20240418	192800	2999183020	9770	9770	9770	9770	0
56	20240418	192700	2999183020	9770	9770	9770	9770	0
57	20240418	192600	2999183020	9770	9770	9770	9770	0
58	20240418	192500	2999183020	9770	9770	9770	9770	0
59	20240418	192400	2999183020	9770	9770	9770	9770	0
60	20240418	192300	2999183020	9770	9770	9770	9770	0
61	20240418	192200	2999183020	9770	9770	9770	9770	0
62	20240418	192100	2999183020	9770	9770	9770	9770	2016
63	20240418	192000	2999183020	9770	9770	9770	9770	0
64	20240418	191900	2999183020	9770	9770	9770	9770	0
65	20240418	191800	2999183020	9770	9770	9770	9770	0
66	20240418	191700	2999183020	9770	9770	9770	9770	0
67	20240418	191600	2999183020	9770	9770	9770	9770	0
68	20240418	191500	2999183020	9770	9770	9770	9770	0
69	20240418	191400	2999183020	9770	9770	9770	9770	0
70	20240418	191300	2999183020	9770	9770	9770	9770	0
71	20240418	191200	2999183020	9770	9770	9770	9770	0
72	20240418	191100	2999183020	9770	9770	9770	9770	0
73	20240418	191000	2999183020	9770	9770	9770	9770	0
74	20240418	190900	2999183020	9770	9770	9770	9770	0
75	20240418	190800	2999183020	9770	9770	9770	9770	0
76	20240418	190700	2999183020	9770	9770	9770	9770	0
77	20240418	190600	2999183020	9770	9770	9770	9770	0
78	20240418	190500	2999183020	9770	9770	9770	9770	0
79	20240418	190400	2999183020	9770	9770	9770	9770	0
80	20240418	190300	2999183020	9770	9770	9770	9770	0
81	20240418	190200	2999183020	9770	9770	9770	9770	0
82	20240418	190100	2999183020	9770	9770	9770	9770	0
83	20240418	190000	2999183020	9770	9770	9770	9770	0
84	20240418	185900	2999183020	9770	9770	9770	9770	0
85	20240418	185800	2999183020	9770	9770	9770	9770	0
86	20240418	185700	2999183020	9770	9770	9770	9770	0
87	20240418	185600	2999183020	9770	9770	9770	9770	0
88	20240418	185500	2999183020	9770	9770	9770	9770	0
89	20240418	185400	2999183020	9770	9770	9770	9770	0
90	20240418	185300	2999183020	9770	9770	9770	9770	0
91	20240418	185200	2999183020	9770	9770	9770	9770	0
92	20240418	185100	2999183020	9770	9770	9770	9770	2016
93	20240418	185000	2999183020	9770	9770	9770	9770	0
94	20240418	184900	2999183020	9770	9770	9770	9770	0
95	20240418	184800	2999183020	9770	9770	9770	9770	0
96	20240418	184700	2999183020	9770	9770	9770	9770	0
97	20240418	184600	2999183020	9770	9770	9770	9770	0
98	20240418	184500	2999183020	9770	9770	9770	9770	0
99	20240418	184400	2999183020	9770	9770	9770	9770	0
100	20240418	184300	2999183020	9770	9770	9770	9770	0
101	20240418	184200	2999183020	9770	9770	9770	9770	0
102	20240418	184100	2999183020	9770	9770	9770	9770	0
103	20240418	184000	2999183020	9770	9770	9770	9770	0
104	20240418	183900	2999183020	9770	9770	9770	9770	0
105	20240418	183800	2999183020	9770	9770	9770	9770	0
106	20240418	183700	2999183020	9770	9770	9770	9770	0
107	20240418	183600	2999183020	9770	9770	9770	9770	0
108	20240418	183500	2999183020	9770	9770	9770	9770	0
109	20240418	183400	2999183020	9770	9770	9770	9770	0
110	20240418	183300	2999183020	9770	9770	9770	9770	0
111	20240418	183200	2999183020	9770	9770	9770	9770	0
112	20240418	183100	2999183020	9770	9770	9770	9770	0
113	20240418	183000	2999183020	9770	9770	9770	9770	0
114	20240418	182900	2999183020	9770	9770	9770	9770	0
115	20240418	182800	2999183020	9770	9770	9770	9770	0
116	20240418	182700	2999183020	9770	9770	9770	9770	0
117	20240418	182600	2999183020	9770	9770	9770	9770	0
118	20240418	182500	2999183020	9770	9770	9770	9770	0
119	20240418	182400	2999183020	9770	9770	9770	9770	0
120	20240418	182300	2999183020	9770	9770	9770	9770	0
121	20240418	182200	2999183020	9770	9770	9770	9770	0
122	20240418	182100	2999183020	9770	9770	9770	9770	2016
123	20240418	182000	2999183020	9770	9770	9770	9770	0
124	20240418	181900	2999183020	9770	9770	9770	9770	0
125	20240418	181800	2999183020	9770	9770	9770	9770	0
126	20240418	181700	2999183020	9770	9770	9770	9770	0
127	20240418	181600	2999183020	9770	9770	9770	9770	0
128	20240418	181500	2999183020	9770	9770	9770	9770	0
129	20240418	181400	2999183020	9770	9770	9770	9770	0
130	20240418	181300	2999183020	9770	9770	9770	9770	0
131	20240418	181200	2999183020	9770	9770	9770	9770	0
132	20240418	181100	2999183020	9770	9770	9770	9770	0
133	20240418	181000	2999183020	9770	9770	9770	9770	0
134	20240418	180900	2999183020	9770	9770	9770	9770	0
135	20240418	180800	2999183020	9770	9770	9770	9770	0
136	20240418	180700	2999183020	9770	9770	9770	9770	0
137	20240418	180600	2999183020	9770	9770	9770	9770	0
138	20240418	180500	2999183020	9770	9770	9770	9770	0
139	20240418	180400	2999183020	9770	9770	9770	9770	0
140	20240418	180300	2999183020	9770	9770	9770	9770	0
141	20240418	180200	2999183020	9770	9770	9770	9770	0
142	20240418	180100	2999183020	9770	9770	9770	9770	0
143	20240418	180000	2999183020	9770	9770	9770	9770	0
144	20240418	175900	2999183020	9770	9770	9770	9770	0
145	20240418	175800	2999183020	9770	9770	9770	9770	0
146	20240418	175700	2999183020	9770	9770	9770	9770	0
147	20240418	175600	2999183020	9770	9770	9770	9770	0
148	20240418	175500	2999183020	9770	9770	9770	9770	0
149	20240418	175400	2999183020	9770	9770	9770	9770	0
150	20240418	175300	2999183020	9770	9770	9770	9770	0
151	20240418	175200	2999183020	9770	9770	9770	9770	0
152	20240418	175100	2999183020	9770	9770	9770	9770	2016
153	20240418	175000	2999183020	9770	9770	9770	9770	0
154	20240418	174900	2999183020	9770	9770	9770	9770	0
155	20240418	174800	2999183020	9770	9770	9770	9770	0
156	20240418	174700	2999183020	9770	9770	9770	9770	0
157	20240418	174600	2999183020	9770	9770	9770	9770	0
158	20240418	174500	2999183020	9770	9770	9770	9770	0
159	20240418	174400	2999183020	9770	9770	9770	9770	0
160	20240418	174300	2999183020	9770	9770	9770	9770	0
161	20240418	174200	2999183020	9770	9770	9770	9770	0
162	20240418	174100	2999183020	9770	9770	9770	9770	0
163	20240418	174000	2999183020	9770	9770	9770	9770	0
164	20240418	173900	2999183020	9770	9770	9770	9770	0
165	20240418	173800	2999183020	9770	9770	9770	9770	0
166	20240418	173700	2999183020	9770	9770	9770	9770	0
167	20240418	173600	2999183020	9770	9770	9770	9770	0
168	20240418	173500	2999183020	9770	9770	9770	9770	0
169	20240418	173400	2999183020	9770	9770	9770	9770	0
170	20240418	173300	2999183020	9770	9770	9770	9770	0
171	20240418	173200	2999183020	9770	9770	9770	9770	0
172	20240418	173100	2999183020	9770	9770	9770	9770	0
173	20240418	173000	2999183020	9770	9770	9770	9770	0
174	20240418	172900	2999183020	9770	9770	9770	9770	0
175	20240418	172800	2999183020	9770	9770	9770	9770	0
176	20240418	172700	2999183020	9770	9770	9770	9770	0
177	20240418	172600	2999183020	9770	9770	9770	9770	0
178	20240418	172500	2999183020	9770	9770	9770	9770	0
179	20240418	172400	2999183020	9770	9770	9770	9770	0
180	20240418	172300	2999183020	9770	9770	9770	9770	0
181	20240418	172200	2999183020	9770	9770	9770	9770	0
182	20240418	172100	2999183020	9770	9770	9770	9770	2016
183	20240418	172000	2999183020	9770	9770	9770	9770	0
184	20240418	171900	2999183020	9770	9770	9770	9770	0
185	20240418	171800	2999183020	9770	9770	9770	9770	0
186	20240418	171700	2999183020	9770	9770	9770	9770	0
187	20240418	171600	2999183020	9770	9770	9770	9770	0
188	20240418	171500	2999183020	9770	9770	9770	9770	0
189	20240418	171400	2999183020	9770	9770	9770	9770	0
190	20240418	171300	2999183020	9770	9770	9770	9770	0
191	20240418	171200	2999183020	9770	9770	9770	9770	0
192	20240418	171100	2999183020	9770	9770	9770	9770	0
193	20240418	171000	2999183020	9770	9770	9770	9770	0
194	20240418	170900	2999183020	9770	9770	9770	9770	0
195	20240418	170800	2999183020	9770	9770	9770	9770	0
196	20240418	170700	2999183020	9770	9770	9770	9770	0
197	20240418	170600	2999183020	9770	9770	9770	9770	0
198	20240418	170500	2999183020	9770	9770	9770	9770	0
199	20240418	170400	2999183020	9770	9770	9770	9770	0
200	20240418	170300	2999183020	9770	9770	9770	9770	0
201	20240418	170200	2999183020	9770	9770	9770	9770	0
202	20240418	170100	2999183020	9770	9770	9770	9770	0
203	20240418	170000	2999183020	9770	9770	9770	9770	0
204	20240418	165900	2999183020	9770	9770	9770	9770	0
205	20240418	165800	2999183020	9770	9770	9770	9770	0
206	20240418	165700	2999183020	9770	9770	9770	9770	0
207	20240418	165600	2999183020	9770	9770	9770	9770	0
208	20240418	165500	2999183020	9770	9770	9770	9770	0
209	20240418	165400	2999183020	9770	9770	9770	9770	0
210	20240418	165300	2999183020	9770	9770	9770	9770	0
211	20240418	165200	2999183020	9770	9770	9770	9770	0
212	20240418	165100	2999183020	9770	9770	9770	9770	2016
213	20240418	165000	2999183020	9770	9770	9770	9770	0
214	20240418	164900	2999183020	9770	9770	9770	9770	0
215	20240418	164800	2999183020	9770	9770	9770	9770	0
216	20240418	164700	2999183020	9770	9770	9770	9770	0
217	20240418	164600	2999183020	9770	9770	9770	9770	0
218	20240418	164500	2999183020	9770	9770	9770	9770	0
219	20240418	164400	2999183020	9770	9770	9770	9770	0
220	20240418	164300	2999183020	9770	9770	9770	9770	0
221	20240418	164200	2999183020	9770	9770	9770	9770	0
222	20240418	164100	2999183020	9770	9770	9770	9770	0
223	20240418	164000	2999183020	9770	9770	9770	9770	0
224	20240418	163900	2999183020	9770	9770	9770	9770	0
225	20240418	163800	2999183020	9770	9770	9770	9770	0
226	20240418	163700	2999183020	9770	9770	9770	9770	0
227	20240418	163600	2999183020	9770	9770	9770	9770	0
228	20240418	163500	2999183020	9770	9770	9770	9770	0
229	20240418	163400	2999183020	9770	9770	9770	9770	0
230	20240418	163300	2999183020	9770	9770	9770	9770	0
231	20240418	163200	2999183020	9770	9770	9770	9770	0
232	20240418	163100	2999183020	9770	9770	9770	9770	0
233	20240418	163000	2999183020	9770	9770	9770	9770	0
234	20240418	162900	2999183020	9770	9770	9770	9770	0
235	20240418	162800	2999183020	9770	9770	9770	9770	0
236	20240418	162700	2999183020	9770	9770	9770	9770	0
237	20240418	162600	2999183020	9770	9770	9770	9770	0
238	20240418	162500	2999183020	9770	9770	9770	9770	0
239	20240418	162400	2999183020	9770	9770	9770	9770	0
240	20240418	162300	2999183020	9770	9770	9770	9770	0
241	20240418	162200	2999183020	9770	9770	9770	9770	0
242	20240418	162100	2999183020	9770	9770	9770	9770	2016
243	20240418	162000	2999183020	9770	9770	9770	9770	0
244	20240418	161900	2999183020	9770	9770	9770	9770	0
245	20240418	161800	2999183020	9770	9770	9770	9770	0
246	20240418	161700	2999183020	9770	9770	9770	9770	0
247	20240418	161600	2999183020	9770	9770	9770	9770	0
248	20240418	161500	2999183020	9770	9770	9770	9770	0
249	20240418	161400	2999183020	9770	9770	9770	9770	0
250	20240418	161300	2999183020	9770	9770	9770	9770	0
251	20240418	161200	2999183020	9770	9770	9770	9770	0
252	20240418	161100	2999183020	9770	9770	9770	9770	0
253	20240418	161000	2999183020	9770	9770	9770	9770	0
254	20240418	160900	2999183020	9770	9770	9770	9770	0
255	20240418	160800	2999183020	9770	9770	9770	9770	0
256	20240418	160700	2999183020	9770	9770	9770	9770	0
257	20240418	160600	2999183020	9770	9770	9770	9770	0
258	20240418	160500	2999183020	9770	9770	9770	9770	0
259	20240418	160400	2999183020	9770	9770	9770	9770	0
260	20240418	160300	2999183020	9770	9770	9770	9770	0
261	20240418	160200	2999183020	9770	9770	9770	9770	0
262	20240418	160100	2999183020	9770	9770	9770	9770	0
263	20240418	160000	2999183020	9770	9770	9770	9770	0
264	20240418	155900	2999183020	9770	9770	9770	9770	0
265	20240418	155800	2999183020	9770	9770	9770	9770	0
266	20240418	155700	2999183020	9770	9770	9770	9770	0
267	20240418	155600	2999183020	9770	9770	9770	9770	0
268	20240418	155500	2999183020	9770	9770	9770	9770	0
269	20240418	155400	2999183020	9770	9770	9770	9770	0
270	20240418	155300	2999183020	9770	9770	9770	9770	0
271	20240418	155200	2999183020	9770	9770	9770	9770	0
272	20240418	155100	2999183020	9770	9770	9770	9770	2016
273	20240418	155000	2999183020	9770	9770	9770	9770	0
274	20240418	154900	2999183020	9770	9770	9770	9770	0
275	20240418	154800	2999183020	9770	9770	9770	9770	0
276	20240418	154700	2999183020	9770	9770	9770	9770	0
277	20240418	154600	2999183020	9770	9770	9770	9770	0
278	20240418	154500	2999183020	9770	9770	9770	9770	0
279	20240418	154400	2999183020	9770	9770	9770	9770	0
280	20240418	154300	2999183020	9770	9770	9770	9770	0
281	20240418	154200	2999183020	9770	9770	9770	9770	0
282	20240418	154100	2999183020	9770	9770	9770	9770	0
283	20240418	154000	2999183020	9770	9770	9770	9770	0
284	20240418	153900	2999183020	9770	9770	9770	9770	0
285	20240418	153800	2999183020	9770	9770	9770	9770	0
286	20240418	153700	2999183020	9770	9770	9770	9770	0
287	20240418	153600	2999183020	9770	9770	9770	9770	0
288	20240418	153500	2999183020	9770	9770	9770	9770	0
289	20240418	153400	2999183020	9770	9770	9770	9770	0
290	20240418	153300	2999183020	9770	9770	9770	9770	0
291	20240418	153200	2999183020	9770	9770	9770	9770	0
292	20240418	153100	2999183020	9770	9770	9770	9770	0
293	20240418	153000	2999183020	9770	9770	9770	9770	2016
294	20240418	152900	2979486700	9730	9730	9730	9730	0
295	20240418	152800	2979486700	9730	9730	9730	9730	0
296	20240418	152700	2979486700	9730	9730	9730	9730	0
297	20240418	152600	2979486700	9730	9730	9730	9730	0
298	20240418	152500	2979486700	9730	9730	9730	9730	0
299	20240418	152400	2979486700	9730	9730	9730	9730	0
300	20240418	152300	2979486700	9730	9730	9730	9730	0
301	20240418	152200	2979486700	9730	9730	9730	9730	0
302	20240418	152100	2979486700	9730	9730	9730	9730	0
303	20240418	152000	2979486700	9730	9730	9730	9730	0
304	20240418	151900	2979486700	9730	9730	9730	9730	108
305	20240418	151800	2978435860	9730	9740	9740	9730	286
306	20240418	151700	2975650450	9740	9740	9740	9740	103
307	20240418	151600	2974647230	9750	9750	9760	9750	357
308	20240418	151500	2971166360	9750	9770	9770	9750	466
309	20240418	151400	2966621900	9770	9760	9770	9750	328
310	20240418	151300	2963422750	9770	9800	9800	9770	150
311	20240418	151200	2961955450	9800	9800	9800	9790	1187
312	20240418	151100	2950324850	9800	9800	9810	9800	93
313	20240418	151000	2949413440	9790	9810	9810	9790	67
314	20240418	150900	2948756860	9800	9810	9810	9800	331
315	20240418	150800	2945512820	9810	9800	9810	9800	127
316	20240418	150700	2944268210	9800	9790	9810	9790	1844
317	20240418	150600	2926190910	9790	9760	9790	9760	1687
318	20240418	150500	2909688700	9760	9760	9770	9760	152
319	20240418	150400	2908205170	9760	9760	9760	9760	130
320	20240418	150300	2906936370	9760	9760	9760	9760	308
321	20240418	150200	2903930290	9770	9760	9770	9760	350
322	20240418	150100	2900513290	9760	9760	9760	9760	40
323	20240418	150000	2900122890	9750	9750	9750	9750	6
324	20240418	145900	2900064390	9760	9760	9760	9760	100
325	20240418	145800	2899088390	9770	9770	9770	9770	0
326	20240418	145700	2899088390	9770	9770	9770	9770	39
327	20240418	145600	2898707360	9780	9780	9780	9780	45
328	20240418	145500	2898267260	9770	9770	9770	9770	5
329	20240418	145400	2898218410	9770	9750	9770	9740	437
330	20240418	145300	2893956530	9750	9760	9760	9750	409
331	20240418	145200	2889967660	9750	9740	9750	9730	155
332	20240418	145100	2888457580	9720	9720	9720	9720	62
333	20240418	145000	2887854940	9700	9710	9750	9700	315
334	20240418	144900	2884797030	9670	9740	9740	9670	702
335	20240418	144800	2877984170	9730	9730	9730	9730	11
336	20240418	144700	2877877140	9730	9740	9740	9730	107
337	20240418	144600	2876834990	9740	9740	9740	9740	760
338	20240418	144500	2869432590	9740	9730	9750	9730	7
339	20240418	144400	2869364410	9730	9720	9730	9720	55
340	20240418	144300	2868829310	9720	9720	9720	9720	10
341	20240418	144200	2868732110	9740	9740	9740	9740	78
342	20240418	144100	2867972390	9740	9740	9740	9740	0
343	20240418	144000	2867972390	9740	9740	9740	9740	0
344	20240418	143900	2867972390	9740	9740	9740	9720	963
345	20240418	143800	2858607330	9760	9770	9770	9760	69
346	20240418	143700	2857933860	9770	9770	9770	9770	5
347	20240418	143600	2857885010	9760	9780	9780	9760	131
348	20240418	143500	2856604150	9780	9780	9780	9780	120
349	20240418	143400	2855430550	9780	9780	9780	9780	1
350	20240418	143300	2855420770	9780	9760	9780	9760	30
351	20240418	143200	2855127950	9760	9760	9760	9760	0
352	20240418	143100	2855127950	9760	9750	9770	9750	816
353	20240418	143000	2847159420	9760	9770	9770	9760	369
354	20240418	142900	2843557450	9780	9780	9780	9780	400
355	20240418	142800	2839645450	9780	9790	9790	9780	55
356	20240418	142700	2839107500	9790	9790	9790	9790	120
357	20240418	142600	2837932700	9790	9800	9800	9790	301
358	20240418	142500	2834985900	9780	9780	9780	9780	0
359	20240418	142400	2834985900	9780	9790	9790	9780	78
360	20240418	142300	2834222290	9810	9810	9810	9810	26
361	20240418	142200	2833967230	9790	9810	9830	9790	418
362	20240418	142100	2829860190	9810	9840	9860	9810	1150
363	20240418	142000	2818525800	9800	9830	9830	9800	39
364	20240418	141900	2818143300	9840	9760	9840	9760	2054
365	20240418	141800	2798022110	9760	9780	9780	9760	256
366	20240418	141700	2795518550	9760	9760	9760	9760	0
367	20240418	141600	2795518550	9760	9760	9760	9760	2
368	20240418	141500	2795499030	9760	9770	9770	9650	351
369	20240418	141400	2792079760	9620	9840	9840	9620	5114
370	20240418	141300	2742313190	9860	9890	9890	9860	122
371	20240418	141200	2741109760	9840	9840	9840	9840	30
372	20240418	141100	2740814560	9890	9840	9890	9840	4924
373	20240418	141000	2692249260	9840	9820	9840	9820	16
374	20240418	140900	2692092020	9820	9820	9820	9820	1814
375	20240418	140800	2674278540	9820	9820	9820	9820	0
376	20240418	140700	2674278540	9820	9800	9820	9800	326
377	20240418	140600	2671082860	9790	9780	9790	9780	103
378	20240418	140500	2670075490	9780	9780	9780	9780	0
379	20240418	140400	2670075490	9780	9780	9780	9780	160
380	20240418	140300	2668510690	9780	9790	9800	9780	128
381	20240418	140200	2667256910	9790	9790	9800	9790	33
382	20240418	140100	2666933720	9780	9780	9780	9780	1
383	20240418	140000	2666923940	9780	9780	9780	9780	110
384	20240418	135900	2665848140	9780	9780	9780	9780	0
385	20240418	135800	2665848140	9780	9800	9800	9780	122
386	20240418	135700	2664652980	9770	9770	9770	9770	22
387	20240418	135600	2664438040	9770	9770	9770	9770	0
388	20240418	135500	2664438040	9770	9800	9800	9770	73
389	20240418	135400	2663724200	9770	9730	9770	9730	117
390	20240418	135300	2662584120	9750	9710	9750	9670	931
391	20240418	135200	2653517440	9710	9720	9720	9710	421
392	20240418	135100	2649425530	9720	9680	9730	9680	74
393	20240418	135000	2648706790	9670	9750	9750	9660	182
394	20240418	134900	2646946590	9750	9790	9790	9650	4676
395	20240418	134800	2601507630	9790	9820	9820	9790	1072
396	20240418	134700	2590994980	9820	9840	9840	9820	300
397	20240418	134600	2588046980	9850	9820	9850	9820	224
398	20240418	134500	2585847270	9820	9850	9850	9820	222
399	20240418	134400	2583662070	9850	9840	9850	9840	72
400	20240418	134300	2582952890	9840	9820	9840	9820	402
401	20240418	134200	2579005220	9830	9830	9830	9830	10
402	20240418	134100	2578906920	9830	9850	9850	9830	243
403	20240418	134000	2576516140	9860	9860	9860	9860	1
404	20240418	133900	2576506280	9860	9860	9860	9860	1
405	20240418	133800	2576496420	9860	9850	9860	9850	626
406	20240418	133700	2570324340	9850	9850	9850	9830	513
407	20240418	133600	2565271660	9830	9810	9830	9810	319
408	20240418	133500	2562138090	9810	9810	9810	9810	5
409	20240418	133400	2562089040	9830	9830	9830	9830	15
410	20240418	133300	2561941590	9820	9840	9840	9820	495
411	20240418	133200	2557073230	9820	9880	9880	9820	977
412	20240418	133100	2547462190	9840	9860	9880	9840	614
413	20240418	133000	2541413800	9880	9890	9900	9880	583
414	20240418	132900	2535646290	9900	9880	9900	9880	4549
415	20240418	132800	2490632680	9850	9870	9870	9850	133
416	20240418	132700	2489320530	9870	9870	9870	9870	19
417	20240418	132600	2489133000	9870	9870	9880	9840	3433
418	20240418	132500	2455308110	9860	9860	9860	9860	2
419	20240418	132400	2455288390	9890	9830	9890	9830	8587
420	20240418	132300	2370572880	9830	9830	9830	9830	829
421	20240418	132200	2362423810	9830	9830	9840	9830	286
422	20240418	132100	2359612420	9830	9840	9840	9810	857
423	20240418	132000	2351194590	9840	9820	9840	9820	200
424	20240418	131900	2349228420	9800	9800	9800	9790	1255
425	20240418	131800	2336931470	9800	9810	9840	9800	1844
426	20240418	131700	2318833880	9810	9760	9810	9760	4046
427	20240418	131600	2279215040	9740	9750	9760	9740	34
428	20240418	131500	2278883550	9760	9760	9760	9760	20
429	20240418	131400	2278688350	9770	9770	9770	9770	15
430	20240418	131300	2278541800	9770	9770	9770	9770	91
431	20240418	131200	2277652730	9770	9800	9800	9770	139
432	20240418	131100	2276294580	9800	9800	9800	9800	18
433	20240418	131000	2276118180	9800	9800	9800	9800	940
434	20240418	130900	2266906180	9800	9800	9800	9800	0
435	20240418	130800	2266906180	9800	9770	9800	9770	35
436	20240418	130700	2266564100	9800	9770	9800	9770	34
437	20240418	130600	2266231890	9770	9760	9770	9760	12
438	20240418	130500	2266114670	9760	9760	9760	9760	2
439	20240418	130400	2266095150	9740	9810	9810	9740	223
440	20240418	130300	2263922490	9820	9820	9820	9820	1
441	20240418	130200	2263912670	9830	9830	9830	9830	2
442	20240418	130100	2263893010	9830	9840	9840	9830	2
443	20240418	130000	2263873340	9850	9860	9860	9850	54
444	20240418	125900	2263340960	9860	9840	9860	9830	4054
445	20240418	125800	2223391930	9840	9840	9840	9840	540
446	20240418	125700	2218078330	9850	9840	9850	9840	225
447	20240418	125600	2215862920	9750	9820	9860	9750	4412
448	20240418	125500	2172446740	9810	9810	9810	9810	844
449	20240418	125400	2164167100	9810	9810	9810	9810	0
450	20240418	125300	2164167100	9810	9800	9810	9800	659
451	20240418	125200	2157702410	9800	9800	9800	9800	222
452	20240418	125100	2155526810	9800	9800	9800	9800	1
453	20240418	125000	2155517010	9720	9820	9820	9720	54
454	20240418	124900	2154987130	9810	9810	9810	9810	45
455	20240418	124800	2154545680	9820	9820	9820	9820	0
456	20240418	124700	2154545680	9820	9810	9820	9810	82
457	20240418	124600	2153741170	9810	9740	9810	9740	3464
458	20240418	124500	2119823090	9710	9720	9720	9710	500
459	20240418	124400	2114968080	9710	9710	9710	9710	500
460	20240418	124300	2110113080	9710	9730	9790	9710	2868
461	20240418	124200	2082059640	9730	9730	9730	9730	1
462	20240418	124100	2082049910	9700	9730	9730	9700	24
463	20240418	124000	2081816420	9700	9700	9700	9700	832
464	20240418	123900	2073746020	9700	9700	9700	9700	3
465	20240418	123800	2073716920	9700	9700	9700	9700	4
466	20240418	123700	2073678120	9700	9700	9700	9700	1
467	20240418	123600	2073668420	9700	9700	9700	9700	669
468	20240418	123500	2067179120	9700	9750	9750	9660	560
469	20240418	123400	2061755590	9750	9780	9780	9750	101
470	20240418	123300	2060769070	9750	9750	9770	9750	126
471	20240418	123200	2059538600	9750	9750	9750	9750	504
472	20240418	123100	2054624600	9750	9790	9790	9750	295
473	20240418	123000	2051747950	9790	9780	9790	9780	639
474	20240418	122900	2045492280	9730	9620	9780	9620	6259
475	20240418	122800	1984511030	9610	9620	9620	9610	14
476	20240418	122700	1984376450	9600	9610	9610	9590	1219
477	20240418	122600	1972683070	9610	9590	9630	9580	143
478	20240418	122500	1971311380	9570	9630	9630	9570	755
479	20240418	122400	1964070690	9610	9640	9640	9610	102
480	20240418	122300	1963089340	9630	9630	9640	9630	29
481	20240418	122200	1962809920	9630	9640	9680	9600	666
482	20240418	122100	1956412620	9640	9650	9660	9640	319
483	20240418	122000	1953335760	9660	9680	9680	9640	470
484	20240418	121900	1948795750	9690	9700	9700	9670	1130
485	20240418	121800	1937842100	9710	9750	9750	9710	5791
486	20240418	121700	1881505320	9750	9760	9760	9750	484
487	20240418	121600	1876785320	9770	9770	9770	9770	203
488	20240418	121500	1874802010	9780	9790	9790	9780	90
489	20240418	121400	1873921490	9790	9790	9790	9790	0
490	20240418	121300	1873921490	9790	9810	9810	9790	912
491	20240418	121200	1864986290	9810	9810	9810	9810	101
492	20240418	121100	1863995480	9800	9800	9800	9800	179
493	20240418	121000	1862241280	9800	9800	9800	9800	1
494	20240418	120900	1862231480	9800	9810	9810	9800	128
495	20240418	120800	1860975900	9810	9840	9840	9800	288
496	20240418	120700	1858145230	9800	9830	9840	9800	42
497	20240418	120600	1857732940	9840	9790	9840	9790	1993
498	20240418	120500	1838182370	9790	9790	9790	9790	237
499	20240418	120400	1835862140	9810	9790	9810	9790	680
500	20240418	120300	1829197980	9770	9780	9790	9770	37
501	20240418	120200	1828836280	9790	9770	9790	9770	949
502	20240418	120100	1819547090	9800	9760	9800	9760	501
503	20240418	120000	1814637430	9760	9780	9780	9760	712
504	20240418	115900	1807687400	9780	9780	9780	9780	326
505	20240418	115800	1804499120	9780	9780	9780	9780	195
506	20240418	115700	1802592020	9780	9780	9780	9780	550
507	20240418	115600	1797213020	9780	9800	9800	9780	151
508	20240418	115500	1795733240	9810	9810	9810	9810	10
509	20240418	115400	1795635140	9820	9820	9820	9800	717
510	20240418	115300	1788595350	9820	9760	9820	9760	626
511	20240418	115200	1782473540	9760	9780	9810	9760	1239
512	20240418	115100	1770378380	9780	9830	9830	9780	405
513	20240418	115000	1766403960	9840	9850	9850	9840	391
514	20240418	114900	1762556480	9850	9850	9850	9840	1352
515	20240418	114800	1749249920	9850	9860	9860	9850	1201
516	20240418	114700	1737411570	9850	9850	9850	9850	1099
517	20240418	114600	1726586420	9850	9850	9860	9840	1556
518	20240418	114500	1711259540	9840	9830	9850	9830	729
519	20240418	114400	1704081510	9830	9820	9850	9820	4250
520	20240418	114300	1662255760	9820	9800	9820	9780	3007
521	20240418	114200	1632757870	9800	9760	9800	9750	81
522	20240418	114100	1631967280	9750	9790	9790	9750	105
523	20240418	114000	1630941960	9790	9790	9790	9790	6
524	20240418	113900	1630883220	9790	9790	9820	9780	663
525	20240418	113800	1624392480	9790	9790	9820	9780	3142
526	20240418	113700	1593558450	9800	9760	9800	9760	168
527	20240418	113600	1591913610	9760	9820	9820	9750	219
528	20240418	113500	1589770850	9800	9820	9830	9800	1720
529	20240418	113400	1572900090	9820	9820	9820	9820	8
530	20240418	113300	1572821530	9830	9820	9830	9760	498
531	20240418	113200	1567934520	9810	9810	9810	9800	723
532	20240418	113100	1560844020	9810	9810	9810	9810	124
533	20240418	113000	1559627580	9810	9780	9810	9780	1433
534	20240418	112900	1545573550	9780	9760	9780	9760	115
535	20240418	112800	1544450960	9760	9770	9790	9760	489
536	20240418	112700	1539673420	9830	9840	9850	9780	2684
537	20240418	112600	1513355850	9850	9850	9860	9820	2072
538	20240418	112500	1492951440	9810	9840	9860	9810	1766
539	20240418	112400	1475579990	9860	9740	9860	9740	12837
540	20240418	112300	1349793000	9750	9750	9760	9710	905
541	20240418	112200	1340966060	9700	9670	9760	9670	4994
542	20240418	112100	1292342650	9670	9660	9700	9660	193
543	20240418	112000	1290473290	9680	9640	9720	9630	9086
544	20240418	111900	1202564850	9630	9600	9630	9600	1391
545	20240418	111800	1189178400	9600	9570	9600	9570	1000
546	20240418	111700	1179578730	9560	9560	9560	9560	123
547	20240418	111600	1178402850	9560	9560	9560	9560	86
548	20240418	111500	1177580690	9560	9570	9590	9560	1505
549	20240418	111400	1163192360	9580	9580	9580	9580	127
550	20240418	111300	1161975700	9600	9580	9600	9580	23
551	20240418	111200	1161755340	9600	9600	9610	9580	378
552	20240418	111100	1158131740	9580	9610	9610	9580	257
553	20240418	111000	1155666350	9620	9620	9620	9620	0
554	20240418	110900	1155666350	9620	9620	9620	9620	23
555	20240418	110800	1155445090	9610	9630	9630	9610	25
556	20240418	110700	1155204540	9630	9620	9630	9620	5
557	20240418	110600	1155156410	9620	9580	9620	9580	30
558	20240418	110500	1154868910	9580	9610	9650	9560	577
559	20240418	110400	1149308990	9690	9620	9690	9620	2440
560	20240418	110300	1125766610	9620	9530	9620	9530	3630
561	20240418	110200	1090941800	9530	9560	9560	9530	851
562	20240418	110100	1082827390	9580	9580	9580	9580	0
563	20240418	110000	1082827390	9580	9580	9580	9580	14
564	20240418	105900	1082693270	9590	9590	9600	9590	637
565	20240418	105800	1076578320	9590	9540	9590	9530	987
566	20240418	105700	1067124340	9540	9540	9550	9540	1115
567	20240418	105600	1056479260	9540	9520	9540	9520	603
568	20240418	105500	1050737640	9520	9510	9520	9510	471
569	20240418	105400	1046254400	9510	9510	9510	9510	22
570	20240418	105300	1046045180	9510	9510	9510	9510	10
571	20240418	105200	1045950080	9500	9510	9510	9500	471
572	20240418	105100	1041473970	9500	9540	9540	9500	429
573	20240418	105000	1037396810	9550	9520	9550	9520	1531
574	20240418	104900	1022780400	9510	9510	9510	9510	19
575	20240418	104800	1022599710	9510	9500	9510	9500	677
576	20240418	104700	1016162540	9510	9500	9510	9500	122
577	20240418	104600	1015003510	9500	9510	9510	9490	1698
578	20240418	104500	998870700	9500	9500	9520	9500	1304
579	20240418	104400	986471900	9510	9540	9550	9510	259
580	20240418	104300	984007160	9550	9560	9570	9500	5465
581	20240418	104200	931881040	9590	9600	9600	9570	452
582	20240418	104100	927549520	9600	9580	9620	9580	3355
583	20240418	104000	895360690	9580	9580	9590	9560	1942
584	20240418	103900	876770080	9580	9570	9600	9570	1391
585	20240418	103800	863434660	9570	9570	9620	9570	5617
586	20240418	103700	809579670	9560	9560	9560	9560	0
587	20240418	103600	809579670	9560	9550	9560	9550	540
588	20240418	103500	804419970	9550	9520	9550	9510	2687
589	20240418	103400	778793630	9520	9530	9540	9520	1430
590	20240418	103300	765156910	9530	9510	9540	9490	1181
591	20240418	103200	753931320	9510	9540	9550	9510	264
592	20240418	103100	751411550	9490	9460	9540	9460	6343
593	20240418	103000	691136170	9460	9450	9460	9430	848
594	20240418	102900	683125640	9450	9410	9460	9400	3363
595	20240418	102800	651361990	9400	9330	9440	9320	2203
596	20240418	102700	630684450	9320	9340	9350	9320	177
597	20240418	102600	629030740	9350	9350	9350	9350	119
598	20240418	102500	627918090	9340	9390	9390	9340	520
599	20240418	102400	623051870	9390	9370	9390	9370	868
600	20240418	102300	614913680	9370	9340	9370	9340	629
601	20240418	102200	609032470	9290	9250	9300	9250	10210
602	20240418	102100	514092780	9260	9300	9300	9260	1760
603	20240418	102000	497773540	9300	9300	9350	9300	1673
604	20240418	101900	482184050	9290	9270	9290	9260	1995
605	20240418	101800	463673970	9270	9230	9270	9230	1501
606	20240418	101700	449775840	9230	9230	9230	9230	1002
607	20240418	101600	440527380	9240	9250	9250	9230	303
608	20240418	101500	437727650	9240	9240	9240	9200	612
609	20240418	101400	432089120	9240	9170	9240	9170	2257
610	20240418	101300	411322300	9190	9170	9190	9170	1034
611	20240418	101200	401830180	9180	9150	9180	9140	1256
612	20240418	101100	390306550	9150	9120	9150	9110	498
613	20240418	101000	385759420	9130	9130	9130	9130	1
614	20240418	100900	385750290	9140	9130	9140	9110	252
615	20240418	100800	383454470	9150	9150	9150	9140	6
616	20240418	100700	383399610	9150	9150	9150	9150	75
617	20240418	100600	382713360	9170	9150	9170	9110	1012
618	20240418	100500	373481560	9170	9170	9170	9170	43
619	20240418	100400	373087250	9180	9120	9180	9120	3019
620	20240418	100300	345433030	9120	9120	9120	9120	210
621	20240418	100200	343517830	9120	9110	9120	9110	1332
622	20240418	100100	331371050	9100	9060	9100	9060	677
623	20240418	100000	325214140	9070	9070	9070	9070	50
624	20240418	095900	324760640	9050	9050	9050	9050	357
625	20240418	095800	321529790	9050	9070	9070	9050	43
626	20240418	095700	321140310	9080	9080	9080	9080	16
627	20240418	095600	320995030	9040	9080	9080	9000	1254
628	20240418	095500	309669050	9070	9050	9070	9050	139
629	20240418	095400	308408710	9090	9070	9090	9030	1852
630	20240418	095300	291588690	9070	9020	9080	9020	3684
631	20240418	095200	258249410	9010	9020	9020	9010	120
632	20240418	095100	257167220	9010	9000	9010	9000	50
633	20240418	095000	256716840	9010	9010	9010	9010	0
634	20240418	094900	256716840	9010	9020	9020	9010	7
635	20240418	094800	256653710	9020	9000	9020	9000	947
636	20240418	094700	248125790	9000	9010	9010	9000	15
637	20240418	094600	247990780	9000	8940	9000	8940	1072
638	20240418	094500	238380580	8940	8940	8940	8940	0
639	20240418	094400	238380580	8940	8940	8940	8940	50
640	20240418	094300	237933580	8930	8930	8930	8930	0
641	20240418	094200	237933580	8930	8930	8930	8930	1
642	20240418	094100	237924650	8930	8920	8930	8920	288
643	20240418	094000	235354290	8920	8900	8920	8900	301
644	20240418	093900	232675370	8900	8900	8910	8900	33
645	20240418	093800	232381380	8880	8890	8890	8880	26
646	20240418	093700	232150490	8880	8890	8890	8880	6
647	20240418	093600	232097200	8880	8880	8880	8880	0
648	20240418	093500	232097200	8880	8870	8880	8870	26
649	20240418	093400	231866390	8860	8870	8870	8860	10
650	20240418	093300	231777780	8870	8870	8870	8860	21
651	20240418	093200	231591670	8870	8960	8960	8830	1152
652	20240418	093100	221387180	9000	9000	9000	9000	1
653	20240418	093000	221378180	8920	9010	9010	8900	235
654	20240418	092900	219281170	9010	9010	9010	9010	1400
655	20240418	092800	206667170	9010	9000	9010	9000	111
656	20240418	092700	205667160	9000	8920	9000	8920	7297
657	20240418	092600	140146290	8900	8890	8930	8890	7039
658	20240418	092500	77416610	8900	8900	8900	8900	0
659	20240418	092400	77416610	8900	8900	8910	8900	354
660	20240418	092300	74266000	8880	8880	8880	8880	59
661	20240418	092200	73742080	8860	8900	8900	8860	785
662	20240418	092100	66785040	8910	8910	8910	8910	0
663	20240418	092000	66785040	8910	8910	8910	8910	200
664	20240418	091900	65003040	8910	8910	8910	8910	1
665	20240418	091800	64994130	8910	8890	8910	8890	300
666	20240418	091700	62324130	8890	8890	8890	8890	5
667	20240418	091600	62279680	8900	8900	8900	8900	30
668	20240418	091500	62012680	8910	8910	8910	8910	0
669	20240418	091400	62012680	8910	8910	8910	8910	0
670	20240418	091300	62012680	8910	8920	8920	8910	50
671	20240418	091200	61566980	8940	8820	8940	8820	3667
672	20240418	091100	28941750	8800	8800	8800	8800	10
673	20240418	091000	28853750	8800	8780	8800	8780	121
674	20240418	090900	27791050	8780	8780	8780	8780	70
675	20240418	090800	27176450	8780	8770	8780	8770	94
676	20240418	090700	26351770	8770	8770	8770	8770	1192
677	20240418	090600	15897930	8770	8770	8770	8770	0
678	20240418	090500	15897930	8770	8750	8770	8750	300
679	20240418	090400	13269000	8770	8760	8770	8760	11
680	20240418	090300	13172630	8770	8770	8770	8770	1
681	20240418	090200	13163860	8730	8720	8740	8720	995
682	20240418	090100	4480500	8700	8700	8700	8700	0
683	20240418	090000	4480500	8700	8700	8700	8700	515