KissMeData/007330/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	184600	3030065160	9600	9600	9600	9600	5531
3	20240418	184500	3030065160	9600	9600	9600	9600	0
4	20240418	184400	3030065160	9600	9600	9600	9600	0
5	20240418	184300	3030065160	9600	9600	9600	9600	0
6	20240418	184200	3030065160	9600	9600	9600	9600	0
7	20240418	184100	3030065160	9600	9600	9600	9600	0
8	20240418	184000	3030065160	9600	9600	9600	9600	0
9	20240418	183900	3030065160	9600	9600	9600	9600	0
10	20240418	183800	3030065160	9600	9600	9600	9600	0
11	20240418	183700	3030065160	9600	9600	9600	9600	0
12	20240418	183600	3030065160	9600	9600	9600	9600	0
13	20240418	183500	3030065160	9600	9600	9600	9600	0
14	20240418	183400	3030065160	9600	9600	9600	9600	0
15	20240418	183300	3030065160	9600	9600	9600	9600	0
16	20240418	183200	3030065160	9600	9600	9600	9600	0
17	20240418	183100	3030065160	9600	9600	9600	9600	0
18	20240418	183000	3030065160	9600	9600	9600	9600	0
19	20240418	182900	3030065160	9600	9600	9600	9600	0
20	20240418	182800	3030065160	9600	9600	9600	9600	0
21	20240418	182700	3030065160	9600	9600	9600	9600	0
22	20240418	182600	3030065160	9600	9600	9600	9600	0
23	20240418	182500	3030065160	9600	9600	9600	9600	0
24	20240418	182400	3030065160	9600	9600	9600	9600	0
25	20240418	182300	3030065160	9600	9600	9600	9600	0
26	20240418	182200	3030065160	9600	9600	9600	9600	0
27	20240418	182100	3030065160	9600	9600	9600	9600	0
28	20240418	182000	3030065160	9600	9600	9600	9600	0
29	20240418	181900	3030065160	9600	9600	9600	9600	0
30	20240418	181800	3030065160	9600	9600	9600	9600	0
31	20240418	181700	3030065160	9600	9600	9600	9600	0
32	20240418	181600	3030065160	9600	9600	9600	9600	5531
33	20240418	181500	3030065160	9600	9600	9600	9600	0
34	20240418	181400	3030065160	9600	9600	9600	9600	0
35	20240418	181300	3030065160	9600	9600	9600	9600	0
36	20240418	181200	3030065160	9600	9600	9600	9600	0
37	20240418	181100	3030065160	9600	9600	9600	9600	0
38	20240418	181000	3030065160	9600	9600	9600	9600	0
39	20240418	180900	3030065160	9600	9600	9600	9600	0
40	20240418	180800	3030065160	9600	9600	9600	9600	0
41	20240418	180700	3030065160	9600	9600	9600	9600	0
42	20240418	180600	3030065160	9600	9600	9600	9600	0
43	20240418	180500	3030065160	9600	9600	9600	9600	0
44	20240418	180400	3030065160	9600	9600	9600	9600	0
45	20240418	180300	3030065160	9600	9600	9600	9600	0
46	20240418	180200	3030065160	9600	9600	9600	9600	0
47	20240418	180100	3030065160	9600	9600	9600	9600	0
48	20240418	180000	3030065160	9600	9600	9600	9600	0
49	20240418	175900	3030065160	9600	9600	9600	9600	0
50	20240418	175800	3030065160	9600	9600	9600	9600	0
51	20240418	175700	3030065160	9600	9600	9600	9600	0
52	20240418	175600	3030065160	9600	9600	9600	9600	0
53	20240418	175500	3030065160	9600	9600	9600	9600	0
54	20240418	175400	3030065160	9600	9600	9600	9600	0
55	20240418	175300	3030065160	9600	9600	9600	9600	0
56	20240418	175200	3030065160	9600	9600	9600	9600	0
57	20240418	175100	3030065160	9600	9600	9600	9600	0
58	20240418	175000	3030065160	9600	9600	9600	9600	0
59	20240418	174900	3030065160	9600	9600	9600	9600	0
60	20240418	174800	3030065160	9600	9600	9600	9600	0
61	20240418	174700	3030065160	9600	9600	9600	9600	0
62	20240418	174600	3030065160	9600	9600	9600	9600	5531
63	20240418	174500	3030065160	9600	9600	9600	9600	0
64	20240418	174400	3030065160	9600	9600	9600	9600	0
65	20240418	174300	3030065160	9600	9600	9600	9600	0
66	20240418	174200	3030065160	9600	9600	9600	9600	0
67	20240418	174100	3030065160	9600	9600	9600	9600	0
68	20240418	174000	3030065160	9600	9600	9600	9600	0
69	20240418	173900	3030065160	9600	9600	9600	9600	0
70	20240418	173800	3030065160	9600	9600	9600	9600	0
71	20240418	173700	3030065160	9600	9600	9600	9600	0
72	20240418	173600	3030065160	9600	9600	9600	9600	0
73	20240418	173500	3030065160	9600	9600	9600	9600	0
74	20240418	173400	3030065160	9600	9600	9600	9600	0
75	20240418	173300	3030065160	9600	9600	9600	9600	0
76	20240418	173200	3030065160	9600	9600	9600	9600	0
77	20240418	173100	3030065160	9600	9600	9600	9600	0
78	20240418	173000	3030065160	9600	9600	9600	9600	0
79	20240418	172900	3030065160	9600	9600	9600	9600	0
80	20240418	172800	3030065160	9600	9600	9600	9600	0
81	20240418	172700	3030065160	9600	9600	9600	9600	0
82	20240418	172600	3030065160	9600	9600	9600	9600	0
83	20240418	172500	3030065160	9600	9600	9600	9600	0
84	20240418	172400	3030065160	9600	9600	9600	9600	0
85	20240418	172300	3030065160	9600	9600	9600	9600	0
86	20240418	172200	3030065160	9600	9600	9600	9600	0
87	20240418	172100	3030065160	9600	9600	9600	9600	0
88	20240418	172000	3030065160	9600	9600	9600	9600	0
89	20240418	171900	3030065160	9600	9600	9600	9600	0
90	20240418	171800	3030065160	9600	9600	9600	9600	0
91	20240418	171700	3030065160	9600	9600	9600	9600	0
92	20240418	171600	3030065160	9600	9600	9600	9600	5531
93	20240418	171500	3030065160	9600	9600	9600	9600	0
94	20240418	171400	3030065160	9600	9600	9600	9600	0
95	20240418	171300	3030065160	9600	9600	9600	9600	0
96	20240418	171200	3030065160	9600	9600	9600	9600	0
97	20240418	171100	3030065160	9600	9600	9600	9600	0
98	20240418	171000	3030065160	9600	9600	9600	9600	0
99	20240418	170900	3030065160	9600	9600	9600	9600	0
100	20240418	170800	3030065160	9600	9600	9600	9600	0
101	20240418	170700	3030065160	9600	9600	9600	9600	0
102	20240418	170600	3030065160	9600	9600	9600	9600	0
103	20240418	170500	3030065160	9600	9600	9600	9600	0
104	20240418	170400	3030065160	9600	9600	9600	9600	0
105	20240418	170300	3030065160	9600	9600	9600	9600	0
106	20240418	170200	3030065160	9600	9600	9600	9600	0
107	20240418	170100	3030065160	9600	9600	9600	9600	0
108	20240418	170000	3030065160	9600	9600	9600	9600	0
109	20240418	165900	3030065160	9600	9600	9600	9600	0
110	20240418	165800	3030065160	9600	9600	9600	9600	0
111	20240418	165700	3030065160	9600	9600	9600	9600	0
112	20240418	165600	3030065160	9600	9600	9600	9600	0
113	20240418	165500	3030065160	9600	9600	9600	9600	0
114	20240418	165400	3030065160	9600	9600	9600	9600	0
115	20240418	165300	3030065160	9600	9600	9600	9600	0
116	20240418	165200	3030065160	9600	9600	9600	9600	0
117	20240418	165100	3030065160	9600	9600	9600	9600	0
118	20240418	165000	3030065160	9600	9600	9600	9600	0
119	20240418	164900	3030065160	9600	9600	9600	9600	0
120	20240418	164800	3030065160	9600	9600	9600	9600	0
121	20240418	164700	3030065160	9600	9600	9600	9600	0
122	20240418	164600	3030065160	9600	9600	9600	9600	5531
123	20240418	164500	3030065160	9600	9600	9600	9600	0
124	20240418	164400	3030065160	9600	9600	9600	9600	0
125	20240418	164300	3030065160	9600	9600	9600	9600	0
126	20240418	164200	3030065160	9600	9600	9600	9600	0
127	20240418	164100	3030065160	9600	9600	9600	9600	0
128	20240418	164000	3030065160	9600	9600	9600	9600	0
129	20240418	163900	3030065160	9600	9600	9600	9600	0
130	20240418	163800	3030065160	9600	9600	9600	9600	0
131	20240418	163700	3030065160	9600	9600	9600	9600	0
132	20240418	163600	3030065160	9600	9600	9600	9600	0
133	20240418	163500	3030065160	9600	9600	9600	9600	0
134	20240418	163400	3030065160	9600	9600	9600	9600	0
135	20240418	163300	3030065160	9600	9600	9600	9600	0
136	20240418	163200	3030065160	9600	9600	9600	9600	0
137	20240418	163100	3030065160	9600	9600	9600	9600	0
138	20240418	163000	3030065160	9600	9600	9600	9600	0
139	20240418	162900	3030065160	9600	9600	9600	9600	0
140	20240418	162800	3030065160	9600	9600	9600	9600	0
141	20240418	162700	3030065160	9600	9600	9600	9600	0
142	20240418	162600	3030065160	9600	9600	9600	9600	0
143	20240418	162500	3030065160	9600	9600	9600	9600	0
144	20240418	162400	3030065160	9600	9600	9600	9600	0
145	20240418	162300	3030065160	9600	9600	9600	9600	0
146	20240418	162200	3030065160	9600	9600	9600	9600	0
147	20240418	162100	3030065160	9600	9600	9600	9600	0
148	20240418	162000	3030065160	9600	9600	9600	9600	0
149	20240418	161900	3030065160	9600	9600	9600	9600	0
150	20240418	161800	3030065160	9600	9600	9600	9600	0
151	20240418	161700	3030065160	9600	9600	9600	9600	0
152	20240418	161600	3030065160	9600	9600	9600	9600	5531
153	20240418	161500	3030065160	9600	9600	9600	9600	0
154	20240418	161400	3030065160	9600	9600	9600	9600	0
155	20240418	161300	3030065160	9600	9600	9600	9600	0
156	20240418	161200	3030065160	9600	9600	9600	9600	0
157	20240418	161100	3030065160	9600	9600	9600	9600	0
158	20240418	161000	3030065160	9600	9600	9600	9600	0
159	20240418	160900	3030065160	9600	9600	9600	9600	0
160	20240418	160800	3030065160	9600	9600	9600	9600	0
161	20240418	160700	3030065160	9600	9600	9600	9600	0
162	20240418	160600	3030065160	9600	9600	9600	9600	0
163	20240418	160500	3030065160	9600	9600	9600	9600	0
164	20240418	160400	3030065160	9600	9600	9600	9600	0
165	20240418	160300	3030065160	9600	9600	9600	9600	0
166	20240418	160200	3030065160	9600	9600	9600	9600	0
167	20240418	160100	3030065160	9600	9600	9600	9600	0
168	20240418	160000	3030065160	9600	9600	9600	9600	0
169	20240418	155900	3030065160	9600	9600	9600	9600	0
170	20240418	155800	3030065160	9600	9600	9600	9600	0
171	20240418	155700	3030065160	9600	9600	9600	9600	0
172	20240418	155600	3030065160	9600	9600	9600	9600	0
173	20240418	155500	3030065160	9600	9600	9600	9600	0
174	20240418	155400	3030065160	9600	9600	9600	9600	0
175	20240418	155300	3030065160	9600	9600	9600	9600	0
176	20240418	155200	3030065160	9600	9600	9600	9600	0
177	20240418	155100	3030065160	9600	9600	9600	9600	0
178	20240418	155000	3030065160	9600	9600	9600	9600	0
179	20240418	154900	3030065160	9600	9600	9600	9600	0
180	20240418	154800	3030065160	9600	9600	9600	9600	0
181	20240418	154700	3030065160	9600	9600	9600	9600	0
182	20240418	154600	3030065160	9600	9600	9600	9600	5531
183	20240418	154500	3030065160	9600	9600	9600	9600	0
184	20240418	154400	3030065160	9600	9600	9600	9600	0
185	20240418	154300	3030065160	9600	9600	9600	9600	0
186	20240418	154200	3030065160	9600	9600	9600	9600	0
187	20240418	154100	3030065160	9600	9600	9600	9600	0
188	20240418	154000	3030065160	9600	9600	9600	9600	0
189	20240418	153900	3030065160	9600	9600	9600	9600	0
190	20240418	153800	3030065160	9600	9600	9600	9600	0
191	20240418	153700	3030065160	9600	9600	9600	9600	0
192	20240418	153600	3030065160	9600	9600	9600	9600	0
193	20240418	153500	3030065160	9600	9600	9600	9600	0
194	20240418	153400	3030065160	9600	9600	9600	9600	0
195	20240418	153300	3030065160	9600	9600	9600	9600	0
196	20240418	153200	3030065160	9600	9600	9600	9600	0
197	20240418	153100	3030065160	9600	9600	9600	9600	0
198	20240418	153000	3030065160	9600	9600	9600	9600	5531
199	20240418	152900	2976967560	9660	9660	9660	9660	0
200	20240418	152800	2976967560	9660	9660	9660	9660	0
201	20240418	152700	2976967560	9660	9660	9660	9660	0
202	20240418	152600	2976967560	9660	9660	9660	9660	0
203	20240418	152500	2976967560	9660	9660	9660	9660	0
204	20240418	152400	2976967560	9660	9660	9660	9660	0
205	20240418	152300	2976967560	9660	9660	9660	9660	0
206	20240418	152200	2976967560	9660	9660	9660	9660	0
207	20240418	152100	2976967560	9660	9660	9660	9660	0
208	20240418	152000	2976967560	9660	9660	9660	9660	0
209	20240418	151900	2976967560	9660	9660	9660	9630	353
210	20240418	151800	2973566630	9640	9650	9660	9630	321
211	20240418	151700	2970472570	9650	9630	9650	9630	186
212	20240418	151600	2968681150	9630	9630	9640	9630	111
213	20240418	151500	2967611370	9630	9630	9660	9630	12
214	20240418	151400	2967495780	9630	9640	9650	9620	547
215	20240418	151300	2962224460	9640	9610	9650	9610	431
216	20240418	151200	2958070370	9610	9600	9650	9600	343
217	20240418	151100	2954764520	9650	9640	9650	9600	983
218	20240418	151000	2945309250	9640	9610	9640	9610	652
219	20240418	150900	2939030100	9600	9620	9620	9600	1731
220	20240418	150800	2922400920	9620	9650	9650	9620	6
221	20240418	150700	2922343050	9610	9620	9670	9610	888
222	20240418	150600	2913794320	9670	9640	9670	9620	661
223	20240418	150500	2907414830	9610	9610	9650	9610	3616
224	20240418	150400	2872644020	9650	9660	9670	9610	1087
225	20240418	150300	2862183720	9630	9670	9670	9630	1126
226	20240418	150200	2851336180	9620	9650	9690	9620	2148
227	20240418	150100	2830630230	9690	9630	9690	9630	150
228	20240418	150000	2829178260	9680	9630	9680	9630	127
229	20240418	145900	2827951500	9620	9630	9630	9620	674
230	20240418	145800	2821467230	9620	9630	9630	9620	302
231	20240418	145700	2818559790	9630	9680	9680	9630	2261
232	20240418	145600	2796738400	9680	9680	9690	9680	418
233	20240418	145500	2792688850	9680	9680	9680	9680	22
234	20240418	145400	2792475890	9670	9680	9680	9670	173
235	20240418	145300	2790801260	9670	9670	9670	9670	1
236	20240418	145200	2790791590	9700	9700	9700	9670	157
237	20240418	145100	2789268940	9670	9670	9700	9670	350
238	20240418	145000	2785878330	9690	9690	9690	9690	174
239	20240418	144900	2784192270	9690	9680	9700	9650	2821
240	20240418	144800	2756883910	9680	9690	9690	9680	308
241	20240418	144700	2753901110	9700	9690	9700	9690	268
242	20240418	144600	2751304180	9680	9670	9680	9660	233
243	20240418	144500	2749051390	9660	9670	9670	9660	102
244	20240418	144400	2748065060	9690	9690	9690	9690	0
245	20240418	144300	2748065060	9690	9670	9690	9670	603
246	20240418	144200	2742233930	9670	9650	9670	9620	4902
247	20240418	144100	2694995440	9640	9680	9690	9640	4205
248	20240418	144000	2654434140	9690	9690	9690	9690	335
249	20240418	143900	2651187990	9690	9660	9690	9660	871
250	20240418	143800	2642761730	9680	9700	9730	9650	7302
251	20240418	143700	2572220520	9720	9720	9720	9680	5214
252	20240418	143600	2521665870	9700	9720	9720	9700	7634
253	20240418	143500	2447598170	9720	9730	9730	9720	592
254	20240418	143400	2441838020	9730	9730	9730	9730	153
255	20240418	143300	2440349330	9710	9710	9710	9710	64
256	20240418	143200	2439727890	9730	9710	9730	9700	2255
257	20240418	143100	2417812890	9710	9730	9730	9710	220
258	20240418	143000	2415672320	9710	9700	9730	9700	247
259	20240418	142900	2413275510	9700	9710	9710	9700	1895
260	20240418	142800	2394887910	9710	9710	9710	9710	25
261	20240418	142700	2394645160	9730	9730	9730	9730	0
262	20240418	142600	2394645160	9730	9710	9730	9710	201
263	20240418	142500	2392693430	9710	9710	9710	9710	30
264	20240418	142400	2392402130	9710	9720	9720	9710	768
265	20240418	142300	2384944600	9740	9740	9740	9740	10
266	20240418	142200	2384847200	9740	9740	9740	9740	1
267	20240418	142100	2384837460	9710	9710	9710	9710	60
268	20240418	142000	2384254860	9750	9750	9750	9750	0
269	20240418	141900	2384254860	9750	9750	9750	9750	0
270	20240418	141800	2384254860	9750	9710	9750	9710	452
271	20240418	141700	2379860360	9710	9730	9730	9710	1429
272	20240418	141600	2365976290	9730	9730	9730	9730	0
273	20240418	141500	2365976290	9730	9730	9730	9730	0
274	20240418	141400	2365976290	9730	9740	9740	9730	1276
275	20240418	141300	2353552050	9730	9730	9730	9730	220
276	20240418	141200	2351411450	9720	9710	9720	9710	500
277	20240418	141100	2346554450	9710	9710	9710	9710	0
278	20240418	141000	2346554450	9710	9710	9710	9710	0
279	20240418	140900	2346554450	9710	9720	9720	9710	678
280	20240418	140800	2339968390	9720	9720	9720	9720	1
281	20240418	140700	2339958670	9720	9730	9730	9720	100
282	20240418	140600	2338986630	9740	9740	9740	9740	0
283	20240418	140500	2338986630	9740	9740	9740	9740	2
284	20240418	140400	2338967150	9720	9720	9720	9720	410
285	20240418	140300	2334981950	9720	9720	9720	9720	206
286	20240418	140200	2332979630	9720	9720	9720	9720	50
287	20240418	140100	2332493630	9720	9730	9730	9720	1221
288	20240418	140000	2320621090	9730	9730	9730	9730	0
289	20240418	135900	2320621090	9730	9740	9740	9730	868
290	20240418	135800	2312172370	9740	9750	9750	9740	392
291	20240418	135700	2308353840	9750	9750	9750	9750	120
292	20240418	135600	2307183840	9740	9740	9750	9740	24
293	20240418	135500	2306950050	9750	9750	9750	9750	194
294	20240418	135400	2305058550	9750	9750	9750	9750	160
295	20240418	135300	2303498550	9750	9760	9760	9750	30
296	20240418	135200	2303206040	9750	9750	9750	9750	0
297	20240418	135100	2303206040	9750	9750	9750	9750	12
298	20240418	135000	2303089040	9750	9740	9750	9740	21
299	20240418	134900	2302884480	9730	9730	9730	9730	109
300	20240418	134800	2301823910	9730	9720	9730	9720	710
301	20240418	134700	2294922530	9730	9730	9730	9730	28
302	20240418	134600	2294650090	9730	9720	9730	9720	35
303	20240418	134500	2294309690	9730	9730	9730	9730	785
304	20240418	134400	2286671640	9730	9730	9730	9730	0
305	20240418	134300	2286671640	9730	9740	9740	9720	23
306	20240418	134200	2286447900	9730	9730	9730	9730	200
307	20240418	134100	2284501900	9720	9720	9720	9720	362
308	20240418	134000	2280983260	9730	9730	9730	9730	540
309	20240418	133900	2275729060	9720	9740	9740	9720	1932
310	20240418	133800	2256933520	9740	9750	9750	9740	251
311	20240418	133700	2254488770	9750	9750	9750	9750	342
312	20240418	133600	2251154270	9760	9760	9760	9760	0
313	20240418	133500	2251154270	9760	9760	9760	9750	350
314	20240418	133400	2247739980	9760	9760	9760	9760	25
315	20240418	133300	2247495980	9750	9750	9750	9750	181
316	20240418	133200	2245731230	9750	9750	9750	9750	5
317	20240418	133100	2245682480	9740	9740	9740	9740	0
318	20240418	133000	2245682480	9740	9770	9770	9740	146
319	20240418	132900	2244260290	9740	9740	9740	9740	120
320	20240418	132800	2243091490	9770	9770	9770	9770	3
321	20240418	132700	2243062180	9770	9770	9770	9740	105
322	20240418	132600	2242036450	9770	9770	9770	9740	303
323	20240418	132500	2239085080	9740	9740	9740	9740	1
324	20240418	132400	2239075340	9750	9740	9750	9740	147
325	20240418	132300	2237642100	9740	9740	9740	9740	81
326	20240418	132200	2236853160	9740	9750	9750	9740	150
327	20240418	132100	2235392150	9730	9730	9730	9730	0
328	20240418	132000	2235392150	9730	9740	9740	9730	919
329	20240418	131900	2226445430	9780	9740	9780	9740	45
330	20240418	131800	2226006730	9740	9740	9740	9740	0
331	20240418	131700	2226006730	9740	9780	9780	9740	325
332	20240418	131600	2222828990	9780	9780	9780	9780	0
333	20240418	131500	2222828990	9780	9780	9780	9780	21
334	20240418	131400	2222623610	9780	9780	9780	9780	20
335	20240418	131300	2222428010	9780	9780	9780	9780	20
336	20240418	131200	2222232410	9740	9760	9760	9740	445
337	20240418	131100	2217894240	9780	9780	9780	9780	1
338	20240418	131000	2217884460	9780	9780	9780	9780	10
339	20240418	130900	2217786660	9780	9780	9780	9780	2
340	20240418	130800	2217767100	9780	9780	9780	9780	4
341	20240418	130700	2217727980	9790	9790	9790	9790	7
342	20240418	130600	2217659450	9790	9760	9790	9760	110
343	20240418	130500	2216585820	9790	9780	9790	9770	1023
344	20240418	130400	2206571120	9780	9780	9790	9780	213
345	20240418	130300	2204487920	9780	9820	9820	9780	695
346	20240418	130200	2197674650	9820	9770	9820	9770	2398
347	20240418	130100	2174194740	9770	9770	9770	9770	0
348	20240418	130000	2174194740	9770	9770	9770	9770	0
349	20240418	125900	2174194740	9770	9770	9770	9770	18
350	20240418	125800	2174018880	9770	9760	9770	9760	349
351	20240418	125700	2170612540	9760	9760	9760	9760	1
352	20240418	125600	2170602780	9750	9750	9750	9740	252
353	20240418	125500	2168146200	9750	9750	9750	9750	1
354	20240418	125400	2168136450	9750	9750	9750	9750	124
355	20240418	125300	2166927450	9760	9760	9760	9760	134
356	20240418	125200	2165619610	9760	9750	9760	9750	102
357	20240418	125100	2164625090	9750	9750	9750	9750	1
358	20240418	125000	2164615340	9740	9750	9750	9740	42
359	20240418	124900	2164206240	9730	9730	9730	9730	88
360	20240418	124800	2163350000	9720	9730	9730	9720	2370
361	20240418	124700	2140313400	9730	9730	9730	9730	222
362	20240418	124600	2138153340	9730	9750	9750	9730	1631
363	20240418	124500	2122262430	9740	9740	9740	9740	117
364	20240418	124400	2121122850	9740	9740	9740	9740	33
365	20240418	124300	2120801430	9740	9740	9740	9740	162
366	20240418	124200	2119223550	9730	9730	9730	9730	0
367	20240418	124100	2119223550	9730	9730	9730	9730	115
368	20240418	124000	2118104600	9730	9750	9760	9730	1323
369	20240418	123900	2105230010	9750	9770	9770	9750	83
370	20240418	123800	2104420200	9770	9750	9770	9750	41
371	20240418	123700	2104020230	9760	9770	9780	9760	458
372	20240418	123600	2099545570	9770	9750	9770	9750	136
373	20240418	123500	2098218870	9740	9750	9750	9740	306
374	20240418	123400	2095235670	9740	9730	9750	9730	1524
375	20240418	123300	2080382000	9740	9730	9740	9730	21
376	20240418	123200	2080177480	9730	9730	9730	9720	366
377	20240418	123100	2076618780	9730	9730	9730	9730	20
378	20240418	123000	2076424180	9730	9730	9730	9730	976
379	20240418	122900	2066927700	9730	9740	9740	9730	121
380	20240418	122800	2065749210	9740	9740	9740	9740	129
381	20240418	122700	2064492750	9730	9730	9730	9720	585
382	20240418	122600	2058803700	9730	9730	9730	9730	10
383	20240418	122500	2058706400	9730	9730	9730	9720	768
384	20240418	122400	2051241320	9730	9730	9730	9730	279
385	20240418	122300	2048526650	9740	9740	9740	9740	10
386	20240418	122200	2048429250	9750	9750	9750	9750	206
387	20240418	122100	2046420750	9740	9740	9740	9740	50
388	20240418	122000	2045933750	9740	9720	9740	9710	372
389	20240418	121900	2042318220	9710	9720	9720	9710	704
390	20240418	121800	2035480360	9720	9720	9720	9720	0
391	20240418	121700	2035480360	9720	9720	9720	9720	14
392	20240418	121600	2035344280	9710	9710	9710	9710	1878
393	20240418	121500	2017108900	9720	9720	9720	9710	950
394	20240418	121400	2007884050	9720	9730	9730	9720	2488
395	20240418	121300	1983700370	9730	9740	9740	9730	542
396	20240418	121200	1978426690	9730	9730	9730	9730	297
397	20240418	121100	1975536880	9740	9740	9740	9730	10
398	20240418	121000	1975439490	9730	9750	9750	9730	1096
399	20240418	120900	1964765350	9730	9730	9730	9730	1
400	20240418	120800	1964755620	9750	9750	9750	9750	0
401	20240418	120700	1964755620	9750	9730	9750	9730	606
402	20240418	120600	1958859150	9730	9730	9730	9730	37
403	20240418	120500	1958499140	9730	9730	9730	9720	644
404	20240418	120400	1952239220	9730	9730	9730	9730	16
405	20240418	120300	1952083540	9730	9730	9730	9730	398
406	20240418	120200	1948211000	9730	9730	9730	9730	338
407	20240418	120100	1944922260	9750	9740	9750	9740	568
408	20240418	120000	1939384840	9740	9730	9740	9730	526
409	20240418	115900	1934265440	9730	9730	9730	9730	153
410	20240418	115800	1932776750	9730	9730	9730	9720	3154
411	20240418	115700	1902104620	9740	9740	9740	9740	12
412	20240418	115600	1901987740	9740	9740	9740	9740	188
413	20240418	115500	1900156620	9730	9730	9730	9730	148
414	20240418	115400	1898716580	9730	9740	9740	9730	505
415	20240418	115300	1893802430	9740	9730	9740	9730	956
416	20240418	115200	1884497830	9730	9730	9730	9730	30
417	20240418	115100	1884205930	9720	9730	9730	9720	825
418	20240418	115000	1876181410	9730	9730	9730	9730	503
419	20240418	114900	1871287220	9730	9740	9740	9730	500
420	20240418	114800	1866422070	9770	9770	9770	9770	0
421	20240418	114700	1866422070	9770	9730	9770	9730	4
422	20240418	114600	1866383030	9780	9750	9780	9730	800
423	20240418	114500	1858581310	9750	9730	9830	9730	2127
424	20240418	114400	1837801280	9730	9740	9740	9730	2429
425	20240418	114300	1814164350	9750	9750	9750	9750	747
426	20240418	114200	1806881100	9770	9770	9770	9770	268
427	20240418	114100	1804262740	9780	9800	9800	9780	819
428	20240418	114000	1796246030	9800	9790	9810	9790	1173
429	20240418	113900	1784751430	9790	9770	9800	9770	3666
430	20240418	113800	1748889130	9770	9740	9770	9740	176
431	20240418	113700	1747172190	9730	9750	9750	9730	85
432	20240418	113600	1746344720	9740	9740	9740	9740	360
433	20240418	113500	1742838320	9750	9770	9770	9750	1524
434	20240418	113400	1727979200	9750	9770	9770	9750	78
435	20240418	113300	1727218200	9770	9760	9780	9760	13
436	20240418	113200	1727091210	9760	9760	9760	9760	1
437	20240418	113100	1727081450	9790	9790	9790	9790	0
438	20240418	113000	1727081450	9790	9770	9790	9770	741
439	20240418	112900	1719831010	9770	9770	9770	9740	157
440	20240418	112800	1718297450	9740	9770	9770	9740	78
441	20240418	112700	1717537700	9770	9740	9770	9740	89
442	20240418	112600	1716668350	9740	9730	9740	9730	342
443	20240418	112500	1713338600	9730	9730	9730	9720	1296
444	20240418	112400	1700728960	9740	9740	9740	9730	519
445	20240418	112300	1695678450	9750	9760	9760	9750	725
446	20240418	112200	1688608900	9770	9780	9780	9770	60
447	20240418	112100	1688022200	9760	9760	9760	9760	0
448	20240418	112000	1688022200	9760	9760	9760	9760	0
449	20240418	111900	1688022200	9760	9760	9760	9760	312
450	20240418	111800	1684977080	9750	9730	9750	9730	1422
451	20240418	111700	1671133100	9720	9760	9760	9710	6657
452	20240418	111600	1606341960	9760	9760	9800	9760	748
453	20240418	111500	1599041440	9800	9790	9800	9750	2926
454	20240418	111400	1570472290	9790	9780	9790	9770	533
455	20240418	111300	1565264170	9760	9760	9810	9760	177
456	20240418	111200	1563536600	9760	9790	9790	9750	4407
457	20240418	111100	1520502320	9830	9800	9830	9790	14
458	20240418	111000	1520365160	9840	9790	9860	9780	247
459	20240418	110900	1517942830	9790	9800	9800	9780	1579
460	20240418	110800	1502497660	9800	9790	9800	9790	1659
461	20240418	110700	1486255980	9820	9820	9820	9820	524
462	20240418	110600	1481110300	9820	9810	9820	9790	658
463	20240418	110500	1474655710	9810	9790	9810	9790	28
464	20240418	110400	1474381310	9790	9790	9790	9790	7
465	20240418	110300	1474312780	9790	9800	9800	9790	387
466	20240418	110200	1470524040	9800	9800	9800	9800	275
467	20240418	110100	1467829040	9800	9800	9800	9800	710
468	20240418	110000	1460871040	9800	9800	9810	9800	145
469	20240418	105900	1459450030	9800	9800	9810	9800	1746
470	20240418	105800	1442338260	9810	9810	9810	9810	340
471	20240418	105700	1439002860	9810	9820	9820	9810	1200
472	20240418	105600	1427230850	9820	9830	9830	9820	444
473	20240418	105500	1422870760	9820	9820	9840	9820	254
474	20240418	105400	1420374320	9820	9830	9830	9820	103
475	20240418	105300	1419361930	9830	9830	9830	9830	217
476	20240418	105200	1417228820	9830	9830	9830	9830	64
477	20240418	105100	1416599700	9830	9840	9840	9830	100
478	20240418	105000	1415616060	9860	9860	9860	9840	1397
479	20240418	104900	1401866280	9870	9860	9870	9860	1535
480	20240418	104800	1386724680	9850	9820	9850	9820	603
481	20240418	104700	1380792920	9820	9810	9820	9810	520
482	20240418	104600	1375686720	9810	9820	9820	9810	12
483	20240418	104500	1375568890	9820	9820	9820	9820	794
484	20240418	104400	1367771810	9820	9840	9840	9820	1852
485	20240418	104300	1349578610	9840	9850	9850	9840	21
486	20240418	104200	1349371960	9860	9840	9860	9830	552
487	20240418	104100	1343937990	9840	9840	9840	9840	176
488	20240418	104000	1342206150	9830	9850	9850	9830	1185
489	20240418	103900	1330541640	9850	9850	9870	9850	1964
490	20240418	103800	1311191890	9850	9860	9860	9850	112
491	20240418	103700	1310088540	9860	9860	9860	9860	0
492	20240418	103600	1310088540	9860	9860	9860	9860	49
493	20240418	103500	1309605400	9870	9860	9870	9850	317
494	20240418	103400	1306480710	9860	9820	9860	9820	459
495	20240418	103300	1301965980	9820	9820	9820	9820	5
496	20240418	103200	1301916880	9820	9820	9820	9820	99
497	20240418	103100	1300944700	9820	9830	9830	9820	278
498	20240418	103000	1298214500	9850	9850	9860	9850	112
499	20240418	102900	1297110740	9860	9860	9860	9840	153
500	20240418	102800	1295605180	9870	9870	9870	9870	1
501	20240418	102700	1295595310	9820	9850	9870	9820	245
502	20240418	102600	1293178220	9850	9830	9850	9830	637
503	20240418	102500	1286911960	9830	9840	9840	9800	1159
504	20240418	102400	1275537840	9840	9820	9840	9820	338
505	20240418	102300	1272216330	9820	9820	9820	9820	113
506	20240418	102200	1271106670	9810	9810	9810	9810	224
507	20240418	102100	1268909230	9810	9820	9830	9810	35
508	20240418	102000	1268565600	9810	9810	9810	9810	295
509	20240418	101900	1265671650	9810	9810	9810	9810	195
510	20240418	101800	1263758700	9810	9810	9810	9810	12
511	20240418	101700	1263640980	9770	9800	9800	9770	2100
512	20240418	101600	1243109970	9800	9790	9800	9790	4
513	20240418	101500	1243070780	9790	9800	9800	9790	103
514	20240418	101400	1242061680	9800	9810	9810	9800	394
515	20240418	101300	1238198060	9810	9830	9830	9810	735
516	20240418	101200	1230981060	9820	9810	9820	9810	302
517	20240418	101100	1228015450	9820	9810	9820	9810	137
518	20240418	101000	1226670320	9820	9820	9820	9820	1
519	20240418	100900	1226660500	9780	9800	9800	9770	400
520	20240418	100800	1222748240	9820	9790	9820	9790	12
521	20240418	100700	1222630460	9820	9820	9820	9820	1
522	20240418	100600	1222620640	9770	9780	9780	9770	1097
523	20240418	100500	1211900350	9780	9780	9780	9780	43
524	20240418	100400	1211479810	9780	9780	9780	9780	110
525	20240418	100300	1210404010	9820	9790	9820	9780	167
526	20240418	100200	1208769790	9830	9790	9830	9780	482
527	20240418	100100	1204036410	9790	9800	9800	9790	572
528	20240418	100000	1198434960	9800	9840	9850	9800	187
529	20240418	095900	1196595780	9800	9810	9810	9800	280
530	20240418	095800	1193851590	9820	9840	9860	9820	688
531	20240418	095700	1187077610	9840	9840	9840	9830	18
532	20240418	095600	1186900540	9850	9830	9850	9830	1143
533	20240418	095500	1175643410	9830	9800	9830	9790	199
534	20240418	095400	1173694510	9800	9800	9840	9800	205
535	20240418	095300	1171677510	9810	9840	9850	9810	213
536	20240418	095200	1169580020	9850	9810	9850	9800	2084
537	20240418	095100	1149156730	9800	9820	9820	9800	88
538	20240418	095000	1148293520	9820	9830	9830	9820	36
539	20240418	094900	1147939690	9830	9830	9840	9830	218
540	20240418	094800	1145795690	9840	9800	9840	9800	1332
541	20240418	094700	1132699230	9770	9770	9770	9770	23
542	20240418	094600	1132474520	9770	9780	9780	9770	947
543	20240418	094500	1123222120	9770	9770	9770	9770	173
544	20240418	094400	1121531910	9770	9800	9800	9760	1295
545	20240418	094300	1108888040	9800	9780	9800	9770	1126
546	20240418	094200	1097871970	9770	9800	9800	9770	1780
547	20240418	094100	1080463240	9800	9830	9830	9800	666
548	20240418	094000	1073934020	9820	9830	9840	9820	449
549	20240418	093900	1069520900	9820	9820	9820	9820	58
550	20240418	093800	1068951340	9820	9820	9820	9780	160
551	20240418	093700	1067383700	9810	9820	9820	9810	616
552	20240418	093600	1061336080	9800	9750	9800	9750	927
553	20240418	093500	1052264640	9780	9760	9780	9750	406
554	20240418	093400	1048295130	9760	9760	9760	9750	534
555	20240418	093300	1043086430	9780	9770	9780	9750	455
556	20240418	093200	1038644920	9770	9770	9780	9770	404
557	20240418	093100	1034697020	9760	9770	9780	9760	151
558	20240418	093000	1033222070	9770	9780	9780	9760	217
559	20240418	092900	1031102280	9780	9770	9780	9750	1297
560	20240418	092800	1018442720	9760	9760	9760	9760	120
561	20240418	092700	1017271520	9790	9760	9790	9760	1649
562	20240418	092600	1001158240	9790	9760	9790	9760	1227
563	20240418	092500	989167410	9760	9750	9790	9750	1087
564	20240418	092400	978560770	9750	9760	9790	9750	1269
565	20240418	092300	966183650	9760	9760	9760	9750	2132
566	20240418	092200	945380780	9760	9770	9800	9750	3251
567	20240418	092100	913638530	9770	9790	9790	9760	4164
568	20240418	092000	872956710	9800	9790	9800	9780	1113
569	20240418	091900	862058930	9800	9820	9820	9790	1858
570	20240418	091800	843838550	9830	9850	9850	9830	1211
571	20240418	091700	831921290	9850	9850	9860	9830	198
572	20240418	091600	829972360	9890	9820	9890	9810	668
573	20240418	091500	823394020	9820	9820	9820	9790	1086
574	20240418	091400	812742090	9820	9800	9840	9790	541
575	20240418	091300	807433470	9800	9840	9840	9800	1088
576	20240418	091200	796765940	9840	9850	9850	9800	1604
577	20240418	091100	781043310	9850	9820	9870	9800	675
578	20240418	091000	774415270	9810	9800	9810	9800	1671
579	20240418	090900	758033720	9810	9830	9830	9800	2642
580	20240418	090800	732126130	9800	9810	9840	9800	2560
581	20240418	090700	707003640	9810	9840	9890	9800	1701
582	20240418	090600	690294050	9790	9850	9850	9790	2361
583	20240418	090500	667141840	9850	9870	9900	9820	2853
584	20240418	090400	639059580	9840	9830	9880	9820	5698
585	20240418	090300	582878650	9800	9820	9850	9800	1932
586	20240418	090200	563919560	9820	9820	9910	9750	8218
587	20240418	090100	483412810	9830	9980	10040	9830	9711
588	20240418	090000	386655680	9970	9850	9990	9790	23854