KissMeData/148150/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	200500	6950033240	9780	9780	9780	9780	9318
3	20240415	200400	6950033240	9780	9780	9780	9780	0
4	20240415	200300	6950033240	9780	9780	9780	9780	0
5	20240415	200200	6950033240	9780	9780	9780	9780	0
6	20240415	200100	6950033240	9780	9780	9780	9780	0
7	20240415	200000	6950033240	9780	9780	9780	9780	0
8	20240415	195900	6950033240	9780	9780	9780	9780	0
9	20240415	195800	6950033240	9780	9780	9780	9780	0
10	20240415	195700	6950033240	9780	9780	9780	9780	0
11	20240415	195600	6950033240	9780	9780	9780	9780	0
12	20240415	195500	6950033240	9780	9780	9780	9780	0
13	20240415	195400	6950033240	9780	9780	9780	9780	0
14	20240415	195300	6950033240	9780	9780	9780	9780	0
15	20240415	195200	6950033240	9780	9780	9780	9780	0
16	20240415	195100	6950033240	9780	9780	9780	9780	0
17	20240415	195000	6950033240	9780	9780	9780	9780	0
18	20240415	194900	6950033240	9780	9780	9780	9780	0
19	20240415	194800	6950033240	9780	9780	9780	9780	0
20	20240415	194700	6950033240	9780	9780	9780	9780	0
21	20240415	194600	6950033240	9780	9780	9780	9780	0
22	20240415	194500	6950033240	9780	9780	9780	9780	0
23	20240415	194400	6950033240	9780	9780	9780	9780	0
24	20240415	194300	6950033240	9780	9780	9780	9780	0
25	20240415	194200	6950033240	9780	9780	9780	9780	0
26	20240415	194100	6950033240	9780	9780	9780	9780	0
27	20240415	194000	6950033240	9780	9780	9780	9780	0
28	20240415	193900	6950033240	9780	9780	9780	9780	0
29	20240415	193800	6950033240	9780	9780	9780	9780	0
30	20240415	193700	6950033240	9780	9780	9780	9780	0
31	20240415	193600	6950033240	9780	9780	9780	9780	0
32	20240415	193500	6950033240	9780	9780	9780	9780	9318
33	20240415	193400	6950033240	9780	9780	9780	9780	0
34	20240415	193300	6950033240	9780	9780	9780	9780	0
35	20240415	193200	6950033240	9780	9780	9780	9780	0
36	20240415	193100	6950033240	9780	9780	9780	9780	0
37	20240415	193000	6950033240	9780	9780	9780	9780	0
38	20240415	192900	6950033240	9780	9780	9780	9780	0
39	20240415	192800	6950033240	9780	9780	9780	9780	0
40	20240415	192700	6950033240	9780	9780	9780	9780	0
41	20240415	192600	6950033240	9780	9780	9780	9780	0
42	20240415	192500	6950033240	9780	9780	9780	9780	0
43	20240415	192400	6950033240	9780	9780	9780	9780	0
44	20240415	192300	6950033240	9780	9780	9780	9780	0
45	20240415	192200	6950033240	9780	9780	9780	9780	0
46	20240415	192100	6950033240	9780	9780	9780	9780	0
47	20240415	192000	6950033240	9780	9780	9780	9780	0
48	20240415	191900	6950033240	9780	9780	9780	9780	0
49	20240415	191800	6950033240	9780	9780	9780	9780	0
50	20240415	191700	6950033240	9780	9780	9780	9780	0
51	20240415	191600	6950033240	9780	9780	9780	9780	0
52	20240415	191500	6950033240	9780	9780	9780	9780	0
53	20240415	191400	6950033240	9780	9780	9780	9780	0
54	20240415	191300	6950033240	9780	9780	9780	9780	0
55	20240415	191200	6950033240	9780	9780	9780	9780	0
56	20240415	191100	6950033240	9780	9780	9780	9780	0
57	20240415	191000	6950033240	9780	9780	9780	9780	0
58	20240415	190900	6950033240	9780	9780	9780	9780	0
59	20240415	190800	6950033240	9780	9780	9780	9780	0
60	20240415	190700	6950033240	9780	9780	9780	9780	0
61	20240415	190600	6950033240	9780	9780	9780	9780	0
62	20240415	190500	6950033240	9780	9780	9780	9780	9318
63	20240415	190400	6950033240	9780	9780	9780	9780	0
64	20240415	190300	6950033240	9780	9780	9780	9780	0
65	20240415	190200	6950033240	9780	9780	9780	9780	0
66	20240415	190100	6950033240	9780	9780	9780	9780	0
67	20240415	190000	6950033240	9780	9780	9780	9780	0
68	20240415	185900	6950033240	9780	9780	9780	9780	0
69	20240415	185800	6950033240	9780	9780	9780	9780	0
70	20240415	185700	6950033240	9780	9780	9780	9780	0
71	20240415	185600	6950033240	9780	9780	9780	9780	0
72	20240415	185500	6950033240	9780	9780	9780	9780	0
73	20240415	185400	6950033240	9780	9780	9780	9780	0
74	20240415	185300	6950033240	9780	9780	9780	9780	0
75	20240415	185200	6950033240	9780	9780	9780	9780	0
76	20240415	185100	6950033240	9780	9780	9780	9780	0
77	20240415	185000	6950033240	9780	9780	9780	9780	0
78	20240415	184900	6950033240	9780	9780	9780	9780	0
79	20240415	184800	6950033240	9780	9780	9780	9780	0
80	20240415	184700	6950033240	9780	9780	9780	9780	0
81	20240415	184600	6950033240	9780	9780	9780	9780	0
82	20240415	184500	6950033240	9780	9780	9780	9780	0
83	20240415	184400	6950033240	9780	9780	9780	9780	0
84	20240415	184300	6950033240	9780	9780	9780	9780	0
85	20240415	184200	6950033240	9780	9780	9780	9780	0
86	20240415	184100	6950033240	9780	9780	9780	9780	0
87	20240415	184000	6950033240	9780	9780	9780	9780	0
88	20240415	183900	6950033240	9780	9780	9780	9780	0
89	20240415	183800	6950033240	9780	9780	9780	9780	0
90	20240415	183700	6950033240	9780	9780	9780	9780	0
91	20240415	183600	6950033240	9780	9780	9780	9780	0
92	20240415	183500	6950033240	9780	9780	9780	9780	9318
93	20240415	183400	6950033240	9780	9780	9780	9780	0
94	20240415	183300	6950033240	9780	9780	9780	9780	0
95	20240415	183200	6950033240	9780	9780	9780	9780	0
96	20240415	183100	6950033240	9780	9780	9780	9780	0
97	20240415	183000	6950033240	9780	9780	9780	9780	0
98	20240415	182900	6950033240	9780	9780	9780	9780	0
99	20240415	182800	6950033240	9780	9780	9780	9780	0
100	20240415	182700	6950033240	9780	9780	9780	9780	0
101	20240415	182600	6950033240	9780	9780	9780	9780	0
102	20240415	182500	6950033240	9780	9780	9780	9780	0
103	20240415	182400	6950033240	9780	9780	9780	9780	0
104	20240415	182300	6950033240	9780	9780	9780	9780	0
105	20240415	182200	6950033240	9780	9780	9780	9780	0
106	20240415	182100	6950033240	9780	9780	9780	9780	0
107	20240415	182000	6950033240	9780	9780	9780	9780	0
108	20240415	181900	6950033240	9780	9780	9780	9780	0
109	20240415	181800	6950033240	9780	9780	9780	9780	0
110	20240415	181700	6950033240	9780	9780	9780	9780	0
111	20240415	181600	6950033240	9780	9780	9780	9780	0
112	20240415	181500	6950033240	9780	9780	9780	9780	0
113	20240415	181400	6950033240	9780	9780	9780	9780	0
114	20240415	181300	6950033240	9780	9780	9780	9780	0
115	20240415	181200	6950033240	9780	9780	9780	9780	0
116	20240415	181100	6950033240	9780	9780	9780	9780	0
117	20240415	181000	6950033240	9780	9780	9780	9780	0
118	20240415	180900	6950033240	9780	9780	9780	9780	0
119	20240415	180800	6950033240	9780	9780	9780	9780	0
120	20240415	180700	6950033240	9780	9780	9780	9780	0
121	20240415	180600	6950033240	9780	9780	9780	9780	0
122	20240415	180500	6950033240	9780	9780	9780	9780	9318
123	20240415	180400	6950033240	9780	9780	9780	9780	0
124	20240415	180300	6950033240	9780	9780	9780	9780	0
125	20240415	180200	6950033240	9780	9780	9780	9780	0
126	20240415	180100	6950033240	9780	9780	9780	9780	0
127	20240415	180000	6950033240	9780	9780	9780	9780	0
128	20240415	175900	6950033240	9780	9780	9780	9780	0
129	20240415	175800	6950033240	9780	9780	9780	9780	0
130	20240415	175700	6950033240	9780	9780	9780	9780	0
131	20240415	175600	6950033240	9780	9780	9780	9780	0
132	20240415	175500	6950033240	9780	9780	9780	9780	0
133	20240415	175400	6950033240	9780	9780	9780	9780	0
134	20240415	175300	6950033240	9780	9780	9780	9780	0
135	20240415	175200	6950033240	9780	9780	9780	9780	0
136	20240415	175100	6950033240	9780	9780	9780	9780	0
137	20240415	175000	6950033240	9780	9780	9780	9780	0
138	20240415	174900	6950033240	9780	9780	9780	9780	0
139	20240415	174800	6950033240	9780	9780	9780	9780	0
140	20240415	174700	6950033240	9780	9780	9780	9780	0
141	20240415	174600	6950033240	9780	9780	9780	9780	0
142	20240415	174500	6950033240	9780	9780	9780	9780	0
143	20240415	174400	6950033240	9780	9780	9780	9780	0
144	20240415	174300	6950033240	9780	9780	9780	9780	0
145	20240415	174200	6950033240	9780	9780	9780	9780	0
146	20240415	174100	6950033240	9780	9780	9780	9780	0
147	20240415	174000	6950033240	9780	9780	9780	9780	0
148	20240415	173900	6950033240	9780	9780	9780	9780	0
149	20240415	173800	6950033240	9780	9780	9780	9780	0
150	20240415	173700	6950033240	9780	9780	9780	9780	0
151	20240415	173600	6950033240	9780	9780	9780	9780	0
152	20240415	173500	6950033240	9780	9780	9780	9780	9318
153	20240415	173400	6950033240	9780	9780	9780	9780	0
154	20240415	173300	6950033240	9780	9780	9780	9780	0
155	20240415	173200	6950033240	9780	9780	9780	9780	0
156	20240415	173100	6950033240	9780	9780	9780	9780	0
157	20240415	173000	6950033240	9780	9780	9780	9780	0
158	20240415	172900	6950033240	9780	9780	9780	9780	0
159	20240415	172800	6950033240	9780	9780	9780	9780	0
160	20240415	172700	6950033240	9780	9780	9780	9780	0
161	20240415	172600	6950033240	9780	9780	9780	9780	0
162	20240415	172500	6950033240	9780	9780	9780	9780	0
163	20240415	172400	6950033240	9780	9780	9780	9780	0
164	20240415	172300	6950033240	9780	9780	9780	9780	0
165	20240415	172200	6950033240	9780	9780	9780	9780	0
166	20240415	172100	6950033240	9780	9780	9780	9780	0
167	20240415	172000	6950033240	9780	9780	9780	9780	0
168	20240415	171900	6950033240	9780	9780	9780	9780	0
169	20240415	171800	6950033240	9780	9780	9780	9780	0
170	20240415	171700	6950033240	9780	9780	9780	9780	0
171	20240415	171600	6950033240	9780	9780	9780	9780	0
172	20240415	171500	6950033240	9780	9780	9780	9780	0
173	20240415	171400	6950033240	9780	9780	9780	9780	0
174	20240415	171300	6950033240	9780	9780	9780	9780	0
175	20240415	171200	6950033240	9780	9780	9780	9780	0
176	20240415	171100	6950033240	9780	9780	9780	9780	0
177	20240415	171000	6950033240	9780	9780	9780	9780	0
178	20240415	170900	6950033240	9780	9780	9780	9780	0
179	20240415	170800	6950033240	9780	9780	9780	9780	0
180	20240415	170700	6950033240	9780	9780	9780	9780	0
181	20240415	170600	6950033240	9780	9780	9780	9780	0
182	20240415	170500	6950033240	9780	9780	9780	9780	9318
183	20240415	170400	6950033240	9780	9780	9780	9780	0
184	20240415	170300	6950033240	9780	9780	9780	9780	0
185	20240415	170200	6950033240	9780	9780	9780	9780	0
186	20240415	170100	6950033240	9780	9780	9780	9780	0
187	20240415	170000	6950033240	9780	9780	9780	9780	0
188	20240415	165900	6950033240	9780	9780	9780	9780	0
189	20240415	165800	6950033240	9780	9780	9780	9780	0
190	20240415	165700	6950033240	9780	9780	9780	9780	0
191	20240415	165600	6950033240	9780	9780	9780	9780	0
192	20240415	165500	6950033240	9780	9780	9780	9780	0
193	20240415	165400	6950033240	9780	9780	9780	9780	0
194	20240415	165300	6950033240	9780	9780	9780	9780	0
195	20240415	165200	6950033240	9780	9780	9780	9780	0
196	20240415	165100	6950033240	9780	9780	9780	9780	0
197	20240415	165000	6950033240	9780	9780	9780	9780	0
198	20240415	164900	6950033240	9780	9780	9780	9780	0
199	20240415	164800	6950033240	9780	9780	9780	9780	0
200	20240415	164700	6950033240	9780	9780	9780	9780	0
201	20240415	164600	6950033240	9780	9780	9780	9780	0
202	20240415	164500	6950033240	9780	9780	9780	9780	0
203	20240415	164400	6950033240	9780	9780	9780	9780	0
204	20240415	164300	6950033240	9780	9780	9780	9780	0
205	20240415	164200	6950033240	9780	9780	9780	9780	0
206	20240415	164100	6950033240	9780	9780	9780	9780	0
207	20240415	164000	6950033240	9780	9780	9780	9780	0
208	20240415	163900	6950033240	9780	9780	9780	9780	0
209	20240415	163800	6950033240	9780	9780	9780	9780	0
210	20240415	163700	6950033240	9780	9780	9780	9780	0
211	20240415	163600	6950033240	9780	9780	9780	9780	0
212	20240415	163500	6950033240	9780	9780	9780	9780	9318
213	20240415	163400	6950033240	9780	9780	9780	9780	0
214	20240415	163300	6950033240	9780	9780	9780	9780	0
215	20240415	163200	6950033240	9780	9780	9780	9780	0
216	20240415	163100	6950033240	9780	9780	9780	9780	0
217	20240415	163000	6950033240	9780	9780	9780	9780	0
218	20240415	162900	6950033240	9780	9780	9780	9780	0
219	20240415	162800	6950033240	9780	9780	9780	9780	0
220	20240415	162700	6950033240	9780	9780	9780	9780	0
221	20240415	162600	6950033240	9780	9780	9780	9780	0
222	20240415	162500	6950033240	9780	9780	9780	9780	0
223	20240415	162400	6950033240	9780	9780	9780	9780	0
224	20240415	162300	6950033240	9780	9780	9780	9780	0
225	20240415	162200	6950033240	9780	9780	9780	9780	0
226	20240415	162100	6950033240	9780	9780	9780	9780	0
227	20240415	162000	6950033240	9780	9780	9780	9780	0
228	20240415	161900	6950033240	9780	9780	9780	9780	0
229	20240415	161800	6950033240	9780	9780	9780	9780	0
230	20240415	161700	6950033240	9780	9780	9780	9780	0
231	20240415	161600	6950033240	9780	9780	9780	9780	0
232	20240415	161500	6950033240	9780	9780	9780	9780	0
233	20240415	161400	6950033240	9780	9780	9780	9780	0
234	20240415	161300	6950033240	9780	9780	9780	9780	0
235	20240415	161200	6950033240	9780	9780	9780	9780	0
236	20240415	161100	6950033240	9780	9780	9780	9780	0
237	20240415	161000	6950033240	9780	9780	9780	9780	0
238	20240415	160900	6950033240	9780	9780	9780	9780	0
239	20240415	160800	6950033240	9780	9780	9780	9780	0
240	20240415	160700	6950033240	9780	9780	9780	9780	0
241	20240415	160600	6950033240	9780	9780	9780	9780	0
242	20240415	160500	6950033240	9780	9780	9780	9780	9318
243	20240415	160400	6950033240	9780	9780	9780	9780	0
244	20240415	160300	6950033240	9780	9780	9780	9780	0
245	20240415	160200	6950033240	9780	9780	9780	9780	0
246	20240415	160100	6950033240	9780	9780	9780	9780	0
247	20240415	160000	6950033240	9780	9780	9780	9780	0
248	20240415	155900	6950033240	9780	9780	9780	9780	0
249	20240415	155800	6950033240	9780	9780	9780	9780	0
250	20240415	155700	6950033240	9780	9780	9780	9780	0
251	20240415	155600	6950033240	9780	9780	9780	9780	0
252	20240415	155500	6950033240	9780	9780	9780	9780	0
253	20240415	155400	6950033240	9780	9780	9780	9780	0
254	20240415	155300	6950033240	9780	9780	9780	9780	0
255	20240415	155200	6950033240	9780	9780	9780	9780	0
256	20240415	155100	6950033240	9780	9780	9780	9780	0
257	20240415	155000	6950033240	9780	9780	9780	9780	0
258	20240415	154900	6950033240	9780	9780	9780	9780	0
259	20240415	154800	6950033240	9780	9780	9780	9780	0
260	20240415	154700	6950033240	9780	9780	9780	9780	0
261	20240415	154600	6950033240	9780	9780	9780	9780	0
262	20240415	154500	6950033240	9780	9780	9780	9780	0
263	20240415	154400	6950033240	9780	9780	9780	9780	0
264	20240415	154300	6950033240	9780	9780	9780	9780	0
265	20240415	154200	6950033240	9780	9780	9780	9780	0
266	20240415	154100	6950033240	9780	9780	9780	9780	0
267	20240415	154000	6950033240	9780	9780	9780	9780	0
268	20240415	153900	6950033240	9780	9780	9780	9780	0
269	20240415	153800	6950033240	9780	9780	9780	9780	0
270	20240415	153700	6950033240	9780	9780	9780	9780	0
271	20240415	153600	6950033240	9780	9780	9780	9780	0
272	20240415	153500	6950033240	9780	9780	9780	9780	9318
273	20240415	153400	6950033240	9780	9780	9780	9780	0
274	20240415	153300	6950033240	9780	9780	9780	9780	0
275	20240415	153200	6950033240	9780	9780	9780	9780	0
276	20240415	153100	6950033240	9780	9780	9780	9780	0
277	20240415	153000	6950033240	9780	9780	9780	9780	9318
278	20240415	152900	6858903200	9780	9780	9780	9780	0
279	20240415	152800	6858903200	9780	9780	9780	9780	0
280	20240415	152700	6858903200	9780	9780	9780	9780	0
281	20240415	152600	6858903200	9780	9780	9780	9780	0
282	20240415	152500	6858903200	9780	9780	9780	9780	0
283	20240415	152400	6858903200	9780	9780	9780	9780	0
284	20240415	152300	6858903200	9780	9780	9780	9780	0
285	20240415	152200	6858903200	9780	9780	9780	9780	0
286	20240415	152100	6858903200	9780	9780	9780	9780	0
287	20240415	152000	6858903200	9780	9780	9780	9780	0
288	20240415	151900	6858903200	9780	9770	9790	9760	3286
289	20240415	151800	6826791430	9780	9770	9780	9770	589
290	20240415	151700	6821034190	9780	9770	9780	9770	661
291	20240415	151600	6814575310	9780	9790	9790	9770	3174
292	20240415	151500	6783539860	9790	9810	9810	9790	3146
293	20240415	151400	6752726040	9810	9810	9810	9810	14
294	20240415	151300	6752588700	9810	9810	9810	9800	3439
295	20240415	151200	6718873560	9810	9820	9820	9810	25
296	20240415	151100	6718628280	9820	9820	9820	9820	112
297	20240415	151000	6717528440	9810	9830	9830	9810	306
298	20240415	150900	6714526470	9830	9830	9830	9820	9
299	20240415	150800	6714438020	9830	9820	9830	9800	2076
300	20240415	150700	6694073110	9820	9830	9840	9820	143
301	20240415	150600	6692667970	9830	9840	9840	9830	575
302	20240415	150500	6687013970	9840	9840	9840	9840	22
303	20240415	150400	6686797490	9850	9820	9850	9800	10837
304	20240415	150300	6580231130	9810	9810	9810	9810	1031
305	20240415	150200	6570117020	9810	9810	9810	9810	780
306	20240415	150100	6562465220	9810	9810	9810	9800	2851
307	20240415	150000	6534518370	9820	9800	9820	9800	1446
308	20240415	145900	6520330990	9810	9810	9810	9800	1978
309	20240415	145800	6500926910	9810	9800	9810	9800	543
310	20240415	145700	6495602280	9810	9810	9820	9810	2102
311	20240415	145600	6474966510	9810	9800	9820	9800	3806
312	20240415	145500	6437619400	9800	9790	9800	9790	1068
313	20240415	145400	6427160180	9780	9780	9790	9780	267
314	20240415	145300	6424548740	9780	9770	9780	9760	1492
315	20240415	145200	6409973890	9770	9770	9770	9770	655
316	20240415	145100	6403574540	9770	9790	9790	9770	3031
317	20240415	145000	6373923030	9790	9820	9820	9790	1876
318	20240415	144900	6355551190	9800	9800	9800	9800	513
319	20240415	144800	6350523790	9800	9810	9810	9800	3202
320	20240415	144700	6319139190	9820	9810	9820	9810	721
321	20240415	144600	6312065980	9810	9800	9820	9800	8130
322	20240415	144500	6232382020	9800	9810	9810	9800	2339
323	20240415	144400	6209453030	9810	9830	9830	9810	2092
324	20240415	144300	6188916440	9830	9810	9830	9800	2202
325	20240415	144200	6167284520	9830	9840	9840	9800	27271
326	20240415	144100	5899566050	9850	9850	9860	9850	1618
327	20240415	144000	5883628450	9850	9840	9850	9840	32
328	20240415	143900	5883313360	9840	9850	9850	9840	1701
329	20240415	143800	5866559930	9850	9860	9860	9840	201
330	20240415	143700	5864581060	9860	9850	9860	9850	5632
331	20240415	143600	5809090270	9850	9860	9870	9840	3344
332	20240415	143500	5776147550	9870	9870	9870	9840	3226
333	20240415	143400	5744373660	9870	9870	9880	9850	3529
334	20240415	143300	5709567320	9880	9870	9880	9860	1988
335	20240415	143200	5689950330	9870	9850	9910	9850	14850
336	20240415	143100	5543131560	9840	9850	9850	9840	151
337	20240415	143000	5541644420	9830	9840	9840	9830	1307
338	20240415	142900	5528793550	9840	9840	9840	9840	55
339	20240415	142800	5528252350	9830	9830	9830	9830	0
340	20240415	142700	5528252350	9830	9850	9850	9830	644
341	20240415	142600	5521918350	9850	9850	9850	9850	1938
342	20240415	142500	5502829050	9860	9860	9860	9860	1165
343	20240415	142400	5491342150	9850	9850	9850	9850	791
344	20240415	142300	5483550800	9860	9870	9870	9860	657
345	20240415	142200	5477071770	9870	9870	9870	9870	25
346	20240415	142100	5476825020	9870	9860	9870	9860	241
347	20240415	142000	5474446360	9870	9880	9880	9870	69
348	20240415	141900	5473765320	9880	9870	9880	9870	1433
349	20240415	141800	5459621600	9870	9870	9870	9870	834
350	20240415	141700	5451390020	9880	9870	9880	9870	2263
351	20240415	141600	5429053940	9860	9860	9860	9860	1
352	20240415	141500	5429044080	9870	9870	9870	9870	16
353	20240415	141400	5428886160	9860	9860	9860	9860	361
354	20240415	141300	5425326700	9860	9860	9860	9860	951
355	20240415	141200	5415949840	9860	9850	9860	9850	21
356	20240415	141100	5415742880	9860	9850	9860	9850	17
357	20240415	141000	5415575320	9850	9850	9850	9850	374
358	20240415	140900	5411891420	9850	9840	9850	9840	90
359	20240415	140800	5411005320	9840	9840	9840	9840	1008
360	20240415	140700	5401086600	9840	9840	9840	9840	29
361	20240415	140600	5400801240	9830	9820	9830	9820	650
362	20240415	140500	5394415920	9800	9800	9800	9800	103
363	20240415	140400	5393406520	9800	9800	9800	9800	173
364	20240415	140300	5391711120	9800	9810	9810	9800	441
365	20240415	140200	5387386200	9800	9800	9800	9800	257
366	20240415	140100	5384867600	9800	9790	9800	9770	2335
367	20240415	140000	5362028430	9800	9810	9810	9800	3689
368	20240415	135900	5325860330	9810	9820	9820	9810	637
369	20240415	135800	5319611080	9820	9820	9820	9820	1
370	20240415	135700	5319601260	9820	9830	9830	9820	651
371	20240415	135600	5313207930	9830	9830	9830	9830	297
372	20240415	135500	5310288420	9830	9840	9840	9830	15
373	20240415	135400	5310140830	9840	9840	9840	9840	301
374	20240415	135300	5307178990	9830	9830	9830	9830	223
375	20240415	135200	5304986900	9820	9820	9820	9820	0
376	20240415	135100	5304986900	9820	9810	9820	9810	580
377	20240415	135000	5299295640	9820	9810	9820	9810	540
378	20240415	134900	5293998230	9810	9820	9820	9810	330
379	20240415	134800	5290759630	9820	9820	9820	9820	224
380	20240415	134700	5288559950	9840	9840	9840	9840	0
381	20240415	134600	5288559950	9840	9840	9840	9840	0
382	20240415	134500	5288559950	9840	9840	9840	9840	30
383	20240415	134400	5288264750	9850	9830	9850	9830	3483
384	20240415	134300	5253986340	9850	9820	9850	9820	2641
385	20240415	134200	5227997550	9820	9820	9820	9820	200
386	20240415	134100	5226033550	9820	9810	9820	9810	4
387	20240415	134000	5225994290	9810	9810	9810	9810	100
388	20240415	133900	5225013290	9810	9820	9820	9810	37
389	20240415	133800	5224650280	9820	9810	9820	9810	602
390	20240415	133700	5218743120	9800	9800	9800	9800	2239
391	20240415	133600	5196800920	9770	9800	9800	9770	434
392	20240415	133500	5192557850	9790	9790	9790	9790	40
393	20240415	133400	5192166250	9790	9790	9790	9790	70
394	20240415	133300	5191480950	9790	9790	9790	9790	400
395	20240415	133200	5187564950	9780	9780	9780	9780	701
396	20240415	133100	5180709170	9770	9770	9770	9770	851
397	20240415	133000	5172394900	9770	9770	9770	9760	388
398	20240415	132900	5168604160	9760	9760	9760	9760	554
399	20240415	132800	5163197120	9750	9750	9750	9750	0
400	20240415	132700	5163197120	9750	9750	9750	9750	100
401	20240415	132600	5162222120	9750	9750	9750	9750	0
402	20240415	132500	5162222120	9750	9740	9750	9740	142
403	20240415	132400	5160837630	9740	9730	9740	9730	1472
404	20240415	132300	5146508850	9730	9730	9730	9730	0
405	20240415	132200	5146508850	9730	9730	9730	9730	0
406	20240415	132100	5146508850	9730	9730	9730	9730	0
407	20240415	132000	5146508850	9730	9730	9730	9730	865
408	20240415	131900	5138092400	9730	9760	9760	9730	361
409	20240415	131800	5134575980	9760	9760	9760	9760	0
410	20240415	131700	5134575980	9760	9760	9760	9760	100
411	20240415	131600	5133599980	9760	9740	9760	9730	13
412	20240415	131500	5133473180	9730	9760	9760	9730	262
413	20240415	131400	5130923560	9730	9730	9730	9730	366
414	20240415	131300	5127362380	9730	9730	9730	9730	5
415	20240415	131200	5127313730	9730	9730	9730	9730	8
416	20240415	131100	5127235890	9720	9720	9720	9720	0
417	20240415	131000	5127235890	9720	9720	9720	9720	1054
418	20240415	130900	5116991010	9720	9720	9720	9720	1
419	20240415	130800	5116981290	9740	9740	9740	9730	233
420	20240415	130700	5114712140	9730	9730	9730	9730	383
421	20240415	130600	5110985550	9730	9730	9730	9730	20
422	20240415	130500	5110790950	9730	9730	9730	9730	40
423	20240415	130400	5110401750	9730	9730	9730	9730	140
424	20240415	130300	5109039550	9720	9710	9730	9710	891
425	20240415	130200	5100378600	9700	9740	9740	9700	4724
426	20240415	130100	5054478210	9740	9740	9740	9740	300
427	20240415	130000	5051556210	9740	9750	9750	9740	1450
428	20240415	125900	5037426050	9770	9750	9770	9750	448
429	20240415	125800	5033055440	9750	9750	9750	9740	777
430	20240415	125700	5025483920	9740	9740	9740	9740	1101
431	20240415	125600	5014760180	9730	9750	9750	9730	1229
432	20240415	125500	5002786040	9750	9750	9750	9750	500
433	20240415	125400	4997911040	9760	9780	9780	9750	3825
434	20240415	125300	4960595690	9770	9780	9780	9770	863
435	20240415	125200	4952162290	9780	9780	9780	9780	834
436	20240415	125100	4944005770	9790	9790	9790	9790	5
437	20240415	125000	4943956820	9780	9780	9780	9780	1
438	20240415	124900	4943947040	9780	9780	9780	9780	365
439	20240415	124800	4940377340	9780	9780	9780	9780	147
440	20240415	124700	4938939680	9790	9790	9790	9790	355
441	20240415	124600	4935464230	9790	9780	9790	9780	706
442	20240415	124500	4928552500	9780	9780	9780	9780	235
443	20240415	124400	4926254200	9780	9780	9780	9780	346
444	20240415	124300	4922870320	9790	9790	9790	9780	30
445	20240415	124200	4922576720	9790	9790	9790	9790	20
446	20240415	124100	4922380920	9790	9790	9790	9790	50
447	20240415	124000	4921891420	9790	9790	9790	9790	1
448	20240415	123900	4921881630	9790	9790	9790	9790	2
449	20240415	123800	4921862050	9790	9780	9800	9780	1062
450	20240415	123700	4911466860	9780	9790	9790	9780	292
451	20240415	123600	4908610100	9790	9780	9790	9780	337
452	20240415	123500	4905310990	9780	9780	9780	9780	1
453	20240415	123400	4905301210	9780	9780	9780	9780	5
454	20240415	123300	4905252310	9790	9780	9790	9780	701
455	20240415	123200	4898389560	9780	9790	9790	9780	87
456	20240415	123100	4897537910	9770	9820	9820	9770	627
457	20240415	123000	4891396870	9830	9840	9840	9830	234
458	20240415	122900	4889094650	9800	9800	9800	9800	379
459	20240415	122800	4885380450	9800	9800	9800	9800	50
460	20240415	122700	4884890450	9800	9750	9800	9750	380
461	20240415	122600	4881171450	9800	9800	9800	9800	180
462	20240415	122500	4879407450	9740	9740	9740	9740	1163
463	20240415	122400	4868079830	9740	9740	9740	9740	10
464	20240415	122300	4867982430	9740	9730	9740	9730	257
465	20240415	122200	4865481710	9720	9720	9720	9720	96
466	20240415	122100	4864548590	9720	9720	9720	9720	204
467	20240415	122000	4862565710	9720	9720	9720	9720	26
468	20240415	121900	4862312990	9720	9720	9720	9720	4
469	20240415	121800	4862274110	9710	9710	9710	9710	0
470	20240415	121700	4862274110	9710	9710	9720	9710	395
471	20240415	121600	4858438640	9720	9750	9750	9720	3046
472	20240415	121500	4828812970	9750	9760	9760	9750	301
473	20240415	121400	4825878070	9760	9750	9770	9750	174
474	20240415	121300	4824179640	9750	9770	9770	9750	702
475	20240415	121200	4817328620	9770	9760	9770	9760	39
476	20240415	121100	4816947600	9770	9770	9770	9770	115
477	20240415	121000	4815824050	9760	9760	9760	9760	728
478	20240415	120900	4808718770	9760	9810	9810	9760	1037
479	20240415	120800	4798573840	9810	9820	9820	9810	66
480	20240415	120700	4797925860	9840	9850	9850	9820	1944
481	20240415	120600	4778798840	9840	9840	9840	9840	31
482	20240415	120500	4778493800	9850	9850	9850	9850	69
483	20240415	120400	4777814150	9850	9860	9860	9850	557
484	20240415	120300	4772322700	9850	9870	9870	9850	6
485	20240415	120200	4772263580	9890	9840	9900	9840	4603
486	20240415	120100	4726717160	9870	9850	9870	9850	289
487	20240415	120000	4723865450	9860	9860	9860	9860	1000
488	20240415	115900	4714005450	9800	9830	9850	9800	6027
489	20240415	115800	4654655250	9810	9850	9850	9810	732
490	20240415	115700	4647467940	9860	9860	9860	9860	7
491	20240415	115600	4647398920	9850	9850	9860	9850	4368
492	20240415	115500	4604374110	9830	9830	9830	9830	230
493	20240415	115400	4602113210	9820	9800	9820	9800	1406
494	20240415	115300	4588315240	9810	9810	9810	9810	1598
495	20240415	115200	4572638860	9800	9780	9800	9780	563
496	20240415	115100	4567127680	9770	9780	9780	9760	1114
497	20240415	115000	4556234040	9760	9760	9760	9760	110
498	20240415	114900	4555160440	9760	9760	9760	9760	1278
499	20240415	114800	4542687160	9760	9760	9760	9760	175
500	20240415	114700	4540979160	9760	9790	9790	9750	783
501	20240415	114600	4533333910	9760	9750	9760	9750	1815
502	20240415	114500	4515629510	9740	9730	9740	9720	1745
503	20240415	114400	4498646940	9730	9720	9730	9720	682
504	20240415	114300	4492013580	9730	9740	9740	9730	655
505	20240415	114200	4485640380	9740	9740	9740	9740	342
506	20240415	114100	4482309300	9740	9760	9760	9740	781
507	20240415	114000	4474694020	9770	9820	9820	9770	1496
508	20240415	113900	4460064300	9820	9820	9820	9820	149
509	20240415	113800	4458601120	9760	9750	9830	9750	4653
510	20240415	113700	4412927860	9740	9730	9740	9730	321
511	20240415	113600	4409804330	9730	9740	9740	9730	1341
512	20240415	113500	4396755420	9740	9740	9740	9740	10
513	20240415	113400	4396658020	9770	9790	9790	9770	289
514	20240415	113300	4393834250	9790	9720	9790	9720	14589
515	20240415	113200	4251616360	9720	9720	9720	9710	1134
516	20240415	113100	4240594080	9720	9720	9720	9720	0
517	20240415	113000	4240594080	9720	9710	9720	9710	882
518	20240415	112900	4232028340	9720	9730	9730	9720	100
519	20240415	112800	4231055840	9720	9740	9740	9680	4183
520	20240415	112700	4190416010	9740	9740	9740	9740	832
521	20240415	112600	4182312330	9740	9790	9790	9740	10353
522	20240415	112500	4081297350	9790	9790	9790	9790	522
523	20240415	112400	4076186970	9790	9810	9810	9790	1388
524	20240415	112300	4062591730	9810	9820	9820	9800	1603
525	20240415	112200	4046866600	9820	9820	9820	9820	677
526	20240415	112100	4040218460	9810	9810	9810	9810	469
527	20240415	112000	4035617570	9800	9800	9810	9800	969
528	20240415	111900	4026121270	9850	9840	9850	9800	20649
529	20240415	111800	3823424930	9840	9840	9860	9830	1384
530	20240415	111700	3809805580	9860	9860	9860	9840	2199
531	20240415	111600	3788148840	9860	9870	9870	9850	2672
532	20240415	111500	3761815270	9870	9860	9880	9860	529
533	20240415	111400	3756596740	9860	9870	9870	9860	713
534	20240415	111300	3749566550	9870	9870	9880	9870	81
535	20240415	111200	3748766780	9870	9880	9880	9870	670
536	20240415	111100	3742153480	9900	9870	9900	9870	978
537	20240415	111000	3732478170	9880	9860	9880	9860	652
538	20240415	110900	3726036430	9890	9870	9890	9870	1554
539	20240415	110800	3710696970	9900	9900	9900	9880	582
540	20240415	110700	3704944470	9910	9890	9910	9890	289
541	20240415	110600	3702084380	9890	9890	9890	9890	567
542	20240415	110500	3696476750	9890	9880	9890	9870	639
543	20240415	110400	3690162600	9880	9880	9880	9880	477
544	20240415	110300	3685449840	9890	9890	9890	9890	20
545	20240415	110200	3685252040	9890	9890	9890	9890	87
546	20240415	110100	3684391610	9900	9900	9900	9900	100
547	20240415	110000	3683401610	9900	9890	9900	9880	799
548	20240415	105900	3675497360	9920	9910	9920	9910	212
549	20240415	105800	3673395820	9900	9900	9900	9900	100
550	20240415	105700	3672405820	9900	9900	9900	9880	713
551	20240415	105600	3665357320	9910	9870	9910	9870	1053
552	20240415	105500	3654922410	9910	9870	9910	9870	13
553	20240415	105400	3654793720	9900	9900	9900	9900	60
554	20240415	105300	3654199720	9900	9900	9900	9900	0
555	20240415	105200	3654199720	9900	9900	9900	9900	124
556	20240415	105100	3652972120	9870	9860	9870	9860	546
557	20240415	105000	3647585480	9860	9870	9880	9860	730
558	20240415	104900	3640386920	9870	9870	9870	9860	3415
559	20240415	104800	3606681290	9880	9880	9880	9880	810
560	20240415	104700	3598678490	9880	9880	9880	9880	2
561	20240415	104600	3598658730	9890	9890	9890	9890	198
562	20240415	104500	3596700510	9880	9890	9890	9880	669
563	20240415	104400	3590089380	9900	9890	9900	9890	2
564	20240415	104300	3590069590	9890	9910	9910	9890	260
565	20240415	104200	3587495580	9910	9900	9910	9900	469
566	20240415	104100	3582852220	9900	9890	9900	9890	106
567	20240415	104000	3581803810	9890	9890	9890	9890	424
568	20240415	103900	3577610450	9890	9900	9900	9890	312
569	20240415	103800	3574521690	9910	9910	9920	9910	446
570	20240415	103700	3570099670	9910	9920	9920	9910	528
571	20240415	103600	3564865980	9920	9930	9930	9920	362
572	20240415	103500	3561274240	9920	9920	9930	9920	460
573	20240415	103400	3556709500	9920	9920	9930	9920	180
574	20240415	103300	3554922200	9930	9920	9930	9920	141
575	20240415	103200	3553522400	9920	9910	9920	9910	497
576	20240415	103100	3548594330	9910	9900	9910	9890	1459
577	20240415	103000	3534159460	9900	9910	9910	9900	210
578	20240415	102900	3532079180	9910	9920	9930	9910	844
579	20240415	102800	3523707980	9920	9920	9920	9920	171
580	20240415	102700	3522011660	9920	9870	9920	9870	512
581	20240415	102600	3516951090	9880	9870	9880	9870	106
582	20240415	102500	3515904250	9880	9880	9880	9880	43
583	20240415	102400	3515479410	9880	9880	9880	9880	645
584	20240415	102300	3509106810	9880	9880	9880	9880	1009
585	20240415	102200	3499137890	9880	9900	9900	9880	35
586	20240415	102100	3498791680	9900	9920	9920	9900	686
587	20240415	102000	3491993980	9920	9910	9920	9910	1686
588	20240415	101900	3475273740	9900	9880	9900	9850	2175
589	20240415	101800	3453792880	9870	9840	9870	9840	762
590	20240415	101700	3446278930	9860	9850	9860	9850	1907
591	20240415	101600	3427493310	9850	9860	9860	9840	2027
592	20240415	101500	3407523800	9860	9870	9870	9860	927
593	20240415	101400	3398375740	9890	9890	9890	9880	17
594	20240415	101300	3398207630	9890	9890	9900	9870	6759
595	20240415	101200	3331433750	9890	9900	9900	9890	1537
596	20240415	101100	3316217800	9930	9940	9950	9910	6365
597	20240415	101000	3253063090	9940	9940	9940	9920	1615
598	20240415	100900	3237036540	9940	9950	9950	9930	2945
599	20240415	100800	3207780400	9940	9940	9940	9940	1213
600	20240415	100700	3195723180	9950	9940	9950	9940	1799
601	20240415	100600	3177834420	9940	9940	9940	9940	126
602	20240415	100500	3176581980	9930	9940	9940	9930	487
603	20240415	100400	3171741850	9950	9940	9950	9940	116
604	20240415	100300	3170588770	9930	9950	9950	9930	1240
605	20240415	100200	3158265600	9950	9950	9950	9940	733
606	20240415	100100	3150976530	9950	9950	9950	9940	187
607	20240415	100000	3149116990	9940	9950	9950	9930	1931
608	20240415	095900	3129926410	9950	9940	9950	9930	2329
609	20240415	095800	3106785940	9940	9930	9940	9930	1711
610	20240415	095700	3089794900	9940	9950	9950	9940	1002
611	20240415	095600	3079833120	9940	9930	9950	9930	4968
612	20240415	095500	3030442880	9940	9930	9940	9920	948
613	20240415	095400	3021035710	9930	9900	9930	9900	1596
614	20240415	095300	3005229910	9890	9890	9900	9890	289
615	20240415	095200	3002371690	9890	9870	9900	9870	804
616	20240415	095100	2994420110	9900	9890	9900	9870	941
617	20240415	095000	2985115040	9890	9890	9890	9890	442
618	20240415	094900	2980743660	9900	9900	9900	9880	3456
619	20240415	094800	2946571710	9910	9900	9910	9900	39
620	20240415	094700	2946185500	9900	9890	9900	9890	746
621	20240415	094600	2938803930	9890	9910	9910	9890	587
622	20240415	094500	2932994470	9920	9910	9930	9900	3504
623	20240415	094400	2898283460	9910	9920	9930	9900	1196
624	20240415	094300	2886435640	9910	9920	9930	9910	918
625	20240415	094200	2877333800	9920	9930	9930	9920	177
626	20240415	094100	2875576450	9940	9920	9940	9920	509
627	20240415	094000	2870526850	9920	9900	9920	9900	1320
628	20240415	093900	2857443480	9920	9930	9930	9900	806
629	20240415	093800	2849457610	9940	9890	9940	9890	1168
630	20240415	093700	2837899600	9900	9880	9900	9880	1832
631	20240415	093600	2819790400	9880	9880	9890	9870	610
632	20240415	093500	2813764720	9890	9890	9890	9880	1104
633	20240415	093400	2802854440	9900	9940	9940	9890	6222
634	20240415	093300	2741269530	9940	9920	9940	9920	1491
635	20240415	093200	2726471300	9930	9920	9930	9910	1476
636	20240415	093100	2711841180	9920	9950	9950	9920	2380
637	20240415	093000	2688212050	9950	9940	9950	9930	1983
638	20240415	092900	2668508160	9950	9950	9960	9940	1420
639	20240415	092800	2654382000	9960	9960	9980	9940	2789
640	20240415	092700	2626596930	9970	9950	9970	9930	714
641	20240415	092600	2619491150	9950	9910	9950	9850	8599
642	20240415	092500	2534617300	9880	9890	9910	9870	2036
643	20240415	092400	2514489660	9890	9940	9940	9890	1741
644	20240415	092300	2497216590	9930	10000	10000	9890	7831
645	20240415	092200	2419481470	10000	9990	10020	9950	7883
646	20240415	092100	2340769250	9990	9910	9990	9910	4059
647	20240415	092000	2300365420	9910	9840	9910	9830	8440
648	20240415	091900	2217233820	9840	9940	9940	9830	12956
649	20240415	091800	2089235490	9920	10030	10030	9920	19454
650	20240415	091700	1894987390	10030	10080	10090	10030	13865
651	20240415	091600	1755472680	10080	10190	10190	10060	17603
652	20240415	091500	1577147910	10180	10130	10190	10130	25198
653	20240415	091400	1321018150	10140	10070	10140	10050	22877
654	20240415	091300	1090076880	10080	10050	10080	10050	8941
655	20240415	091200	1000094670	10050	10000	10050	10000	14032
656	20240415	091100	859535050	9990	10000	10020	9970	13723
657	20240415	091000	722351840	10000	9950	10000	9940	14941
658	20240415	090900	573420570	9950	9880	9960	9880	9570
659	20240415	090800	478293950	9880	9880	9880	9870	1407
660	20240415	090700	464400360	9880	9900	9920	9860	3520
661	20240415	090600	429628380	9910	9890	9920	9880	3250
662	20240415	090500	397471180	9880	9870	9890	9850	2271
663	20240415	090400	375044940	9870	9850	9870	9850	1144
664	20240415	090300	363765160	9850	9900	9900	9850	3615
665	20240415	090200	328044080	9900	9830	9900	9830	5495
666	20240415	090100	273859340	9840	9860	9870	9800	4999
667	20240415	090000	224737860	9830	9870	9940	9830	19619