KissMeData/082740/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193900	3260370290	9760	9760	9760	9760	4796
3	20240403	193800	3260370290	9760	9760	9760	9760	0
4	20240403	193700	3260370290	9760	9760	9760	9760	0
5	20240403	193600	3260370290	9760	9760	9760	9760	0
6	20240403	193500	3260370290	9760	9760	9760	9760	0
7	20240403	193400	3260370290	9760	9760	9760	9760	0
8	20240403	193300	3260370290	9760	9760	9760	9760	0
9	20240403	193200	3260370290	9760	9760	9760	9760	0
10	20240403	193100	3260370290	9760	9760	9760	9760	0
11	20240403	193000	3260370290	9760	9760	9760	9760	0
12	20240403	192900	3260370290	9760	9760	9760	9760	0
13	20240403	192800	3260370290	9760	9760	9760	9760	0
14	20240403	192700	3260370290	9760	9760	9760	9760	0
15	20240403	192600	3260370290	9760	9760	9760	9760	0
16	20240403	192500	3260370290	9760	9760	9760	9760	0
17	20240403	192400	3260370290	9760	9760	9760	9760	0
18	20240403	192300	3260370290	9760	9760	9760	9760	0
19	20240403	192200	3260370290	9760	9760	9760	9760	0
20	20240403	192100	3260370290	9760	9760	9760	9760	0
21	20240403	192000	3260370290	9760	9760	9760	9760	0
22	20240403	191900	3260370290	9760	9760	9760	9760	0
23	20240403	191800	3260370290	9760	9760	9760	9760	0
24	20240403	191700	3260370290	9760	9760	9760	9760	0
25	20240403	191600	3260370290	9760	9760	9760	9760	0
26	20240403	191500	3260370290	9760	9760	9760	9760	0
27	20240403	191400	3260370290	9760	9760	9760	9760	0
28	20240403	191300	3260370290	9760	9760	9760	9760	0
29	20240403	191200	3260370290	9760	9760	9760	9760	0
30	20240403	191100	3260370290	9760	9760	9760	9760	0
31	20240403	191000	3260370290	9760	9760	9760	9760	0
32	20240403	190900	3260370290	9760	9760	9760	9760	4796
33	20240403	190800	3260370290	9760	9760	9760	9760	0
34	20240403	190700	3260370290	9760	9760	9760	9760	0
35	20240403	190600	3260370290	9760	9760	9760	9760	0
36	20240403	190500	3260370290	9760	9760	9760	9760	0
37	20240403	190400	3260370290	9760	9760	9760	9760	0
38	20240403	190300	3260370290	9760	9760	9760	9760	0
39	20240403	190200	3260370290	9760	9760	9760	9760	0
40	20240403	190100	3260370290	9760	9760	9760	9760	0
41	20240403	190000	3260370290	9760	9760	9760	9760	0
42	20240403	185900	3260370290	9760	9760	9760	9760	0
43	20240403	185800	3260370290	9760	9760	9760	9760	0
44	20240403	185700	3260370290	9760	9760	9760	9760	0
45	20240403	185600	3260370290	9760	9760	9760	9760	0
46	20240403	185500	3260370290	9760	9760	9760	9760	0
47	20240403	185400	3260370290	9760	9760	9760	9760	0
48	20240403	185300	3260370290	9760	9760	9760	9760	0
49	20240403	185200	3260370290	9760	9760	9760	9760	0
50	20240403	185100	3260370290	9760	9760	9760	9760	0
51	20240403	185000	3260370290	9760	9760	9760	9760	0
52	20240403	184900	3260370290	9760	9760	9760	9760	0
53	20240403	184800	3260370290	9760	9760	9760	9760	0
54	20240403	184700	3260370290	9760	9760	9760	9760	0
55	20240403	184600	3260370290	9760	9760	9760	9760	0
56	20240403	184500	3260370290	9760	9760	9760	9760	0
57	20240403	184400	3260370290	9760	9760	9760	9760	0
58	20240403	184300	3260370290	9760	9760	9760	9760	0
59	20240403	184200	3260370290	9760	9760	9760	9760	0
60	20240403	184100	3260370290	9760	9760	9760	9760	0
61	20240403	184000	3260370290	9760	9760	9760	9760	0
62	20240403	183900	3260370290	9760	9760	9760	9760	4796
63	20240403	183800	3260370290	9760	9760	9760	9760	0
64	20240403	183700	3260370290	9760	9760	9760	9760	0
65	20240403	183600	3260370290	9760	9760	9760	9760	0
66	20240403	183500	3260370290	9760	9760	9760	9760	0
67	20240403	183400	3260370290	9760	9760	9760	9760	0
68	20240403	183300	3260370290	9760	9760	9760	9760	0
69	20240403	183200	3260370290	9760	9760	9760	9760	0
70	20240403	183100	3260370290	9760	9760	9760	9760	0
71	20240403	183000	3260370290	9760	9760	9760	9760	0
72	20240403	182900	3260370290	9760	9760	9760	9760	0
73	20240403	182800	3260370290	9760	9760	9760	9760	0
74	20240403	182700	3260370290	9760	9760	9760	9760	0
75	20240403	182600	3260370290	9760	9760	9760	9760	0
76	20240403	182500	3260370290	9760	9760	9760	9760	0
77	20240403	182400	3260370290	9760	9760	9760	9760	0
78	20240403	182300	3260370290	9760	9760	9760	9760	0
79	20240403	182200	3260370290	9760	9760	9760	9760	0
80	20240403	182100	3260370290	9760	9760	9760	9760	0
81	20240403	182000	3260370290	9760	9760	9760	9760	0
82	20240403	181900	3260370290	9760	9760	9760	9760	0
83	20240403	181800	3260370290	9760	9760	9760	9760	0
84	20240403	181700	3260370290	9760	9760	9760	9760	0
85	20240403	181600	3260370290	9760	9760	9760	9760	0
86	20240403	181500	3260370290	9760	9760	9760	9760	0
87	20240403	181400	3260370290	9760	9760	9760	9760	0
88	20240403	181300	3260370290	9760	9760	9760	9760	0
89	20240403	181200	3260370290	9760	9760	9760	9760	0
90	20240403	181100	3260370290	9760	9760	9760	9760	0
91	20240403	181000	3260370290	9760	9760	9760	9760	0
92	20240403	180900	3260370290	9760	9760	9760	9760	4796
93	20240403	180800	3260370290	9760	9760	9760	9760	0
94	20240403	180700	3260370290	9760	9760	9760	9760	0
95	20240403	180600	3260370290	9760	9760	9760	9760	0
96	20240403	180500	3260370290	9760	9760	9760	9760	0
97	20240403	180400	3260370290	9760	9760	9760	9760	0
98	20240403	180300	3260370290	9760	9760	9760	9760	0
99	20240403	180200	3260370290	9760	9760	9760	9760	0
100	20240403	180100	3260370290	9760	9760	9760	9760	0
101	20240403	180000	3260370290	9760	9760	9760	9760	0
102	20240403	175900	3260370290	9760	9760	9760	9760	0
103	20240403	175800	3260370290	9760	9760	9760	9760	0
104	20240403	175700	3260370290	9760	9760	9760	9760	0
105	20240403	175600	3260370290	9760	9760	9760	9760	0
106	20240403	175500	3260370290	9760	9760	9760	9760	0
107	20240403	175400	3260370290	9760	9760	9760	9760	0
108	20240403	175300	3260370290	9760	9760	9760	9760	0
109	20240403	175200	3260370290	9760	9760	9760	9760	0
110	20240403	175100	3260370290	9760	9760	9760	9760	0
111	20240403	175000	3260370290	9760	9760	9760	9760	0
112	20240403	174900	3260370290	9760	9760	9760	9760	0
113	20240403	174800	3260370290	9760	9760	9760	9760	0
114	20240403	174700	3260370290	9760	9760	9760	9760	0
115	20240403	174600	3260370290	9760	9760	9760	9760	0
116	20240403	174500	3260370290	9760	9760	9760	9760	0
117	20240403	174400	3260370290	9760	9760	9760	9760	0
118	20240403	174300	3260370290	9760	9760	9760	9760	0
119	20240403	174200	3260370290	9760	9760	9760	9760	0
120	20240403	174100	3260370290	9760	9760	9760	9760	0
121	20240403	174000	3260370290	9760	9760	9760	9760	0
122	20240403	173900	3260370290	9760	9760	9760	9760	4796
123	20240403	173800	3260370290	9760	9760	9760	9760	0
124	20240403	173700	3260370290	9760	9760	9760	9760	0
125	20240403	173600	3260370290	9760	9760	9760	9760	0
126	20240403	173500	3260370290	9760	9760	9760	9760	0
127	20240403	173400	3260370290	9760	9760	9760	9760	0
128	20240403	173300	3260370290	9760	9760	9760	9760	0
129	20240403	173200	3260370290	9760	9760	9760	9760	0
130	20240403	173100	3260370290	9760	9760	9760	9760	0
131	20240403	173000	3260370290	9760	9760	9760	9760	0
132	20240403	172900	3260370290	9760	9760	9760	9760	0
133	20240403	172800	3260370290	9760	9760	9760	9760	0
134	20240403	172700	3260370290	9760	9760	9760	9760	0
135	20240403	172600	3260370290	9760	9760	9760	9760	0
136	20240403	172500	3260370290	9760	9760	9760	9760	0
137	20240403	172400	3260370290	9760	9760	9760	9760	0
138	20240403	172300	3260370290	9760	9760	9760	9760	0
139	20240403	172200	3260370290	9760	9760	9760	9760	0
140	20240403	172100	3260370290	9760	9760	9760	9760	0
141	20240403	172000	3260370290	9760	9760	9760	9760	0
142	20240403	171900	3260370290	9760	9760	9760	9760	0
143	20240403	171800	3260370290	9760	9760	9760	9760	0
144	20240403	171700	3260370290	9760	9760	9760	9760	0
145	20240403	171600	3260370290	9760	9760	9760	9760	0
146	20240403	171500	3260370290	9760	9760	9760	9760	0
147	20240403	171400	3260370290	9760	9760	9760	9760	0
148	20240403	171300	3260370290	9760	9760	9760	9760	0
149	20240403	171200	3260370290	9760	9760	9760	9760	0
150	20240403	171100	3260370290	9760	9760	9760	9760	0
151	20240403	171000	3260370290	9760	9760	9760	9760	0
152	20240403	170900	3260370290	9760	9760	9760	9760	4796
153	20240403	170800	3260370290	9760	9760	9760	9760	0
154	20240403	170700	3260370290	9760	9760	9760	9760	0
155	20240403	170600	3260370290	9760	9760	9760	9760	0
156	20240403	170500	3260370290	9760	9760	9760	9760	0
157	20240403	170400	3260370290	9760	9760	9760	9760	0
158	20240403	170300	3260370290	9760	9760	9760	9760	0
159	20240403	170200	3260370290	9760	9760	9760	9760	0
160	20240403	170100	3260370290	9760	9760	9760	9760	0
161	20240403	170000	3260370290	9760	9760	9760	9760	0
162	20240403	165900	3260370290	9760	9760	9760	9760	0
163	20240403	165800	3260370290	9760	9760	9760	9760	0
164	20240403	165700	3260370290	9760	9760	9760	9760	0
165	20240403	165600	3260370290	9760	9760	9760	9760	0
166	20240403	165500	3260370290	9760	9760	9760	9760	0
167	20240403	165400	3260370290	9760	9760	9760	9760	0
168	20240403	165300	3260370290	9760	9760	9760	9760	0
169	20240403	165200	3260370290	9760	9760	9760	9760	0
170	20240403	165100	3260370290	9760	9760	9760	9760	0
171	20240403	165000	3260370290	9760	9760	9760	9760	0
172	20240403	164900	3260370290	9760	9760	9760	9760	0
173	20240403	164800	3260370290	9760	9760	9760	9760	0
174	20240403	164700	3260370290	9760	9760	9760	9760	0
175	20240403	164600	3260370290	9760	9760	9760	9760	0
176	20240403	164500	3260370290	9760	9760	9760	9760	0
177	20240403	164400	3260370290	9760	9760	9760	9760	0
178	20240403	164300	3260370290	9760	9760	9760	9760	0
179	20240403	164200	3260370290	9760	9760	9760	9760	0
180	20240403	164100	3260370290	9760	9760	9760	9760	0
181	20240403	164000	3260370290	9760	9760	9760	9760	0
182	20240403	163900	3260370290	9760	9760	9760	9760	4796
183	20240403	163800	3260370290	9760	9760	9760	9760	0
184	20240403	163700	3260370290	9760	9760	9760	9760	0
185	20240403	163600	3260370290	9760	9760	9760	9760	0
186	20240403	163500	3260370290	9760	9760	9760	9760	0
187	20240403	163400	3260370290	9760	9760	9760	9760	0
188	20240403	163300	3260370290	9760	9760	9760	9760	0
189	20240403	163200	3260370290	9760	9760	9760	9760	0
190	20240403	163100	3260370290	9760	9760	9760	9760	0
191	20240403	163000	3260370290	9760	9760	9760	9760	0
192	20240403	162900	3260370290	9760	9760	9760	9760	0
193	20240403	162800	3260370290	9760	9760	9760	9760	0
194	20240403	162700	3260370290	9760	9760	9760	9760	0
195	20240403	162600	3260370290	9760	9760	9760	9760	0
196	20240403	162500	3260370290	9760	9760	9760	9760	0
197	20240403	162400	3260370290	9760	9760	9760	9760	0
198	20240403	162300	3260370290	9760	9760	9760	9760	0
199	20240403	162200	3260370290	9760	9760	9760	9760	0
200	20240403	162100	3260370290	9760	9760	9760	9760	0
201	20240403	162000	3260370290	9760	9760	9760	9760	0
202	20240403	161900	3260370290	9760	9760	9760	9760	0
203	20240403	161800	3260370290	9760	9760	9760	9760	0
204	20240403	161700	3260370290	9760	9760	9760	9760	0
205	20240403	161600	3260370290	9760	9760	9760	9760	0
206	20240403	161500	3260370290	9760	9760	9760	9760	0
207	20240403	161400	3260370290	9760	9760	9760	9760	0
208	20240403	161300	3260370290	9760	9760	9760	9760	0
209	20240403	161200	3260370290	9760	9760	9760	9760	0
210	20240403	161100	3260370290	9760	9760	9760	9760	0
211	20240403	161000	3260370290	9760	9760	9760	9760	0
212	20240403	160900	3260370290	9760	9760	9760	9760	4796
213	20240403	160800	3260370290	9760	9760	9760	9760	0
214	20240403	160700	3260370290	9760	9760	9760	9760	0
215	20240403	160600	3260370290	9760	9760	9760	9760	0
216	20240403	160500	3260370290	9760	9760	9760	9760	0
217	20240403	160400	3260370290	9760	9760	9760	9760	0
218	20240403	160300	3260370290	9760	9760	9760	9760	0
219	20240403	160200	3260370290	9760	9760	9760	9760	0
220	20240403	160100	3260370290	9760	9760	9760	9760	0
221	20240403	160000	3260370290	9760	9760	9760	9760	0
222	20240403	155900	3260370290	9760	9760	9760	9760	0
223	20240403	155800	3260370290	9760	9760	9760	9760	0
224	20240403	155700	3260370290	9760	9760	9760	9760	0
225	20240403	155600	3260370290	9760	9760	9760	9760	0
226	20240403	155500	3260370290	9760	9760	9760	9760	0
227	20240403	155400	3260370290	9760	9760	9760	9760	0
228	20240403	155300	3260370290	9760	9760	9760	9760	0
229	20240403	155200	3260370290	9760	9760	9760	9760	0
230	20240403	155100	3260370290	9760	9760	9760	9760	0
231	20240403	155000	3260370290	9760	9760	9760	9760	0
232	20240403	154900	3260370290	9760	9760	9760	9760	0
233	20240403	154800	3260370290	9760	9760	9760	9760	0
234	20240403	154700	3260370290	9760	9760	9760	9760	0
235	20240403	154600	3260370290	9760	9760	9760	9760	0
236	20240403	154500	3260370290	9760	9760	9760	9760	0
237	20240403	154400	3260370290	9760	9760	9760	9760	0
238	20240403	154300	3260370290	9760	9760	9760	9760	0
239	20240403	154200	3260370290	9760	9760	9760	9760	0
240	20240403	154100	3260370290	9760	9760	9760	9760	0
241	20240403	154000	3260370290	9760	9760	9760	9760	0
242	20240403	153900	3260370290	9760	9760	9760	9760	4796
243	20240403	153800	3260370290	9760	9760	9760	9760	0
244	20240403	153700	3260370290	9760	9760	9760	9760	0
245	20240403	153600	3260370290	9760	9760	9760	9760	0
246	20240403	153500	3260370290	9760	9760	9760	9760	0
247	20240403	153400	3260370290	9760	9760	9760	9760	0
248	20240403	153300	3260370290	9760	9760	9760	9760	0
249	20240403	153200	3260370290	9760	9760	9760	9760	0
250	20240403	153100	3260370290	9760	9760	9760	9760	0
251	20240403	153000	3260370290	9760	9760	9760	9760	4796
252	20240403	152900	3213561330	9770	9770	9770	9770	0
253	20240403	152800	3213561330	9770	9770	9770	9770	0
254	20240403	152700	3213561330	9770	9770	9770	9770	0
255	20240403	152600	3213561330	9770	9770	9770	9770	0
256	20240403	152500	3213561330	9770	9770	9770	9770	0
257	20240403	152400	3213561330	9770	9770	9770	9770	0
258	20240403	152300	3213561330	9770	9770	9770	9770	0
259	20240403	152200	3213561330	9770	9770	9770	9770	0
260	20240403	152100	3213561330	9770	9770	9770	9770	0
261	20240403	152000	3213561330	9770	9770	9770	9770	0
262	20240403	151900	3213561330	9770	9770	9780	9760	933
263	20240403	151800	3204450600	9770	9770	9770	9770	161
264	20240403	151700	3202877630	9780	9770	9780	9760	2372
265	20240403	151600	3179697690	9770	9770	9780	9770	220
266	20240403	151500	3177546530	9780	9770	9780	9770	275
267	20240403	151400	3174857380	9780	9770	9780	9770	1522
268	20240403	151300	3159980650	9780	9750	9780	9750	352
269	20240403	151200	3156545150	9760	9760	9780	9750	1006
270	20240403	151100	3146722900	9760	9760	9760	9750	409
271	20240403	151000	3142731720	9750	9740	9760	9740	520
272	20240403	150900	3137659210	9740	9750	9760	9740	323
273	20240403	150800	3134509300	9750	9760	9760	9740	326
274	20240403	150700	3131330410	9750	9760	9760	9730	424
275	20240403	150600	3127197390	9740	9750	9760	9740	776
276	20240403	150500	3119627070	9760	9780	9780	9740	9297
277	20240403	150400	3029022510	9780	9760	9780	9760	293
278	20240403	150300	3026159950	9760	9760	9780	9750	650
279	20240403	150200	3019810800	9750	9760	9760	9750	570
280	20240403	150100	3014248870	9760	9760	9760	9750	302
281	20240403	150000	3011301540	9770	9750	9770	9750	353
282	20240403	145900	3007855080	9750	9760	9770	9750	1183
283	20240403	145800	2996311340	9750	9740	9770	9740	244
284	20240403	145700	2993929650	9750	9750	9750	9740	203
285	20240403	145600	2991950620	9740	9750	9770	9740	829
286	20240403	145500	2983858190	9760	9750	9770	9750	328
287	20240403	145400	2980658370	9760	9760	9760	9740	1279
288	20240403	145300	2968187890	9750	9760	9760	9750	296
289	20240403	145200	2965299140	9760	9770	9790	9750	945
290	20240403	145100	2956065080	9770	9770	9780	9760	331
291	20240403	145000	2952831390	9770	9750	9780	9750	669
292	20240403	144900	2946296110	9750	9730	9750	9730	564
293	20240403	144800	2940800510	9740	9740	9740	9730	371
294	20240403	144700	2937187450	9740	9740	9750	9730	460
295	20240403	144600	2932706440	9750	9750	9750	9740	483
296	20240403	144500	2927999520	9740	9740	9750	9730	2111
297	20240403	144400	2907440830	9740	9750	9760	9730	1146
298	20240403	144300	2896275530	9760	9760	9760	9750	521
299	20240403	144200	2891192610	9750	9790	9790	9750	815
300	20240403	144100	2883222860	9790	9760	9790	9760	482
301	20240403	144000	2878513960	9770	9770	9790	9760	520
302	20240403	143900	2873432560	9770	9790	9800	9760	435
303	20240403	143800	2869177730	9790	9800	9800	9760	2320
304	20240403	143700	2846472470	9790	9770	9800	9770	335
305	20240403	143600	2843192790	9790	9770	9790	9770	95
306	20240403	143500	2842262890	9790	9780	9790	9750	914
307	20240403	143400	2833333740	9780	9760	9780	9750	456
308	20240403	143300	2828879890	9780	9770	9780	9750	334
309	20240403	143200	2825619240	9770	9770	9770	9750	430
310	20240403	143100	2821421450	9760	9770	9790	9760	875
311	20240403	143000	2812871740	9770	9750	9790	9750	238
312	20240403	142900	2810546220	9760	9780	9780	9750	305
313	20240403	142800	2807568230	9780	9780	9790	9770	307
314	20240403	142700	2804565420	9790	9780	9790	9750	864
315	20240403	142600	2796122780	9790	9790	9790	9750	646
316	20240403	142500	2789799940	9790	9790	9790	9770	130
317	20240403	142400	2788527280	9790	9780	9790	9750	1104
318	20240403	142300	2777739900	9770	9760	9770	9760	135
319	20240403	142200	2776421720	9770	9740	9770	9740	168
320	20240403	142100	2774781240	9760	9770	9770	9750	270
321	20240403	142000	2772145430	9740	9770	9780	9740	798
322	20240403	141900	2764346840	9770	9760	9770	9750	177
323	20240403	141800	2762618970	9760	9760	9760	9750	374
324	20240403	141700	2758969170	9760	9780	9780	9760	613
325	20240403	141600	2752974840	9780	9780	9780	9770	235
326	20240403	141500	2750676680	9780	9780	9780	9770	258
327	20240403	141400	2748153790	9780	9760	9780	9760	259
328	20240403	141300	2745623360	9780	9760	9780	9760	526
329	20240403	141200	2740487210	9750	9750	9760	9750	352
330	20240403	141100	2737052270	9760	9770	9770	9750	1644
331	20240403	141000	2721007720	9800	9790	9800	9770	748
332	20240403	140900	2713684690	9780	9790	9800	9780	296
333	20240403	140800	2710784330	9790	9770	9800	9770	204
334	20240403	140700	2708787750	9760	9800	9800	9760	881
335	20240403	140600	2700175000	9790	9790	9790	9770	754
336	20240403	140500	2692799180	9800	9790	9800	9770	370
337	20240403	140400	2689179370	9800	9770	9800	9770	411
338	20240403	140300	2685155510	9770	9780	9800	9770	670
339	20240403	140200	2678603200	9780	9780	9800	9770	325
340	20240403	140100	2675422320	9790	9780	9800	9770	361
341	20240403	140000	2671887440	9790	9800	9810	9760	624
342	20240403	135900	2665784560	9810	9770	9810	9770	1043
343	20240403	135800	2655573650	9770	9780	9790	9770	246
344	20240403	135700	2653168130	9780	9780	9790	9780	270
345	20240403	135600	2650527010	9800	9780	9800	9780	209
346	20240403	135500	2648482170	9800	9770	9800	9770	747
347	20240403	135400	2641170080	9800	9780	9800	9770	489
348	20240403	135300	2636386940	9780	9780	9800	9760	1294
349	20240403	135200	2623720110	9770	9780	9790	9770	454
350	20240403	135100	2619283270	9780	9770	9800	9770	307
351	20240403	135000	2616278760	9770	9770	9770	9770	147
352	20240403	134900	2614842570	9740	9800	9800	9740	802
353	20240403	134800	2607014050	9780	9790	9800	9780	781
354	20240403	134700	2599362820	9790	9800	9800	9790	338
355	20240403	134600	2596053000	9790	9800	9800	9780	225
356	20240403	134500	2593849820	9810	9790	9810	9780	693
357	20240403	134400	2587058190	9780	9790	9790	9780	166
358	20240403	134300	2585433080	9790	9790	9800	9790	409
359	20240403	134200	2581427660	9800	9790	9810	9790	344
360	20240403	134100	2578053210	9780	9790	9800	9770	347
361	20240403	134000	2574658310	9790	9790	9810	9790	717
362	20240403	133900	2567634040	9790	9790	9800	9780	2440
363	20240403	133800	2543727750	9790	9800	9800	9780	1030
364	20240403	133700	2533639710	9790	9810	9820	9790	313
365	20240403	133600	2530569800	9790	9800	9810	9790	827
366	20240403	133500	2522469080	9810	9820	9820	9800	331
367	20240403	133400	2519223370	9820	9810	9820	9800	1008
368	20240403	133300	2509329160	9810	9790	9820	9790	217
369	20240403	133200	2507201460	9800	9810	9810	9790	279
370	20240403	133100	2504466770	9810	9810	9820	9800	1211
371	20240403	133000	2492585420	9800	9790	9820	9790	174
372	20240403	132900	2490879710	9790	9800	9820	9790	534
373	20240403	132800	2485643400	9800	9800	9820	9800	972
374	20240403	132700	2476103110	9790	9810	9810	9780	809
375	20240403	132600	2468172980	9810	9770	9810	9770	259
376	20240403	132500	2465637350	9780	9780	9790	9770	217
377	20240403	132400	2463515230	9800	9800	9800	9760	274
378	20240403	132300	2460835530	9810	9810	9810	9780	586
379	20240403	132200	2455089900	9810	9780	9810	9760	762
380	20240403	132100	2447636670	9770	9800	9800	9760	454
381	20240403	132000	2443197690	9780	9790	9800	9780	856
382	20240403	131900	2434816950	9780	9770	9780	9760	272
383	20240403	131800	2432160150	9790	9770	9790	9750	532
384	20240403	131700	2426959630	9770	9780	9780	9770	185
385	20240403	131600	2425151460	9780	9810	9810	9770	610
386	20240403	131500	2419176490	9810	9780	9810	9780	235
387	20240403	131400	2416875300	9780	9770	9800	9760	757
388	20240403	131300	2409477130	9780	9800	9810	9770	1231
389	20240403	131200	2397424920	9780	9810	9810	9780	1046
390	20240403	131100	2387180070	9800	9800	9800	9780	360
391	20240403	131000	2383653830	9800	9800	9810	9790	380
392	20240403	130900	2379930980	9790	9780	9800	9770	686
393	20240403	130800	2373211520	9780	9790	9800	9780	162
394	20240403	130700	2371625790	9790	9800	9800	9790	320
395	20240403	130600	2368490750	9800	9780	9800	9780	3073
396	20240403	130500	2338404470	9780	9800	9800	9770	197
397	20240403	130400	2336475060	9770	9790	9800	9770	283
398	20240403	130300	2333705000	9790	9790	9800	9790	237
399	20240403	130200	2331383770	9800	9780	9800	9780	728
400	20240403	130100	2324254190	9800	9790	9800	9780	422
401	20240403	130000	2320124220	9800	9780	9800	9770	162
402	20240403	125900	2318539020	9780	9780	9790	9760	834
403	20240403	125800	2310377950	9790	9790	9790	9790	129
404	20240403	125700	2309115040	9760	9780	9780	9750	536
405	20240403	125600	2303884070	9800	9800	9800	9780	257
406	20240403	125500	2301367090	9800	9780	9800	9770	797
407	20240403	125400	2293568690	9800	9790	9800	9780	295
408	20240403	125300	2290680270	9790	9790	9790	9780	441
409	20240403	125200	2286364130	9790	9780	9790	9780	351
410	20240403	125100	2282929330	9780	9790	9790	9780	127
411	20240403	125000	2281686630	9790	9780	9790	9770	396
412	20240403	124900	2277811980	9770	9780	9790	9770	133
413	20240403	124800	2276510520	9780	9780	9780	9780	618
414	20240403	124700	2270466480	9770	9760	9780	9760	138
415	20240403	124600	2269117450	9770	9780	9780	9760	376
416	20240403	124500	2265443560	9780	9750	9780	9750	130
417	20240403	124400	2264172220	9780	9770	9780	9760	899
418	20240403	124300	2255385710	9770	9750	9770	9750	536
419	20240403	124200	2250154890	9760	9750	9760	9750	351
420	20240403	124100	2246731430	9760	9740	9760	9740	601
421	20240403	124000	2240868220	9750	9760	9760	9730	259
422	20240403	123900	2238343230	9770	9770	9770	9760	128
423	20240403	123800	2237093140	9760	9800	9800	9700	4516
424	20240403	123700	2193138920	9800	9790	9800	9780	2857
425	20240403	123600	2165180930	9800	9790	9800	9780	297
426	20240403	123500	2162273110	9800	9790	9800	9780	180
427	20240403	123400	2160509820	9790	9760	9800	9760	357
428	20240403	123300	2157016050	9760	9780	9780	9750	1098
429	20240403	123200	2146295790	9780	9790	9800	9770	614
430	20240403	123100	2140288350	9800	9780	9800	9770	474
431	20240403	123000	2135650170	9780	9780	9790	9770	639
432	20240403	122900	2129400540	9790	9800	9800	9780	264
433	20240403	122800	2126815340	9790	9800	9800	9790	302
434	20240403	122700	2123856690	9790	9790	9800	9780	513
435	20240403	122600	2118831700	9800	9770	9800	9770	329
436	20240403	122500	2115610090	9770	9780	9800	9770	1232
437	20240403	122400	2103565670	9800	9800	9810	9770	759
438	20240403	122300	2096130480	9800	9770	9810	9770	287
439	20240403	122200	2093318990	9770	9770	9810	9770	272
440	20240403	122100	2090656780	9810	9810	9810	9770	3741
441	20240403	122000	2054052590	9800	9810	9810	9800	730
442	20240403	121900	2046891760	9800	9810	9810	9800	232
443	20240403	121800	2044615970	9800	9820	9820	9800	293
444	20240403	121700	2041740090	9820	9820	9820	9810	229
445	20240403	121600	2039491440	9820	9820	9820	9800	2205
446	20240403	121500	2017866910	9820	9810	9820	9800	292
447	20240403	121400	2015000890	9810	9810	9810	9800	189
448	20240403	121300	2013146930	9810	9820	9820	9810	547
449	20240403	121200	2007779540	9810	9810	9810	9800	491
450	20240403	121100	2002963470	9810	9820	9820	9800	248
451	20240403	121000	2000529430	9820	9820	9820	9820	277
452	20240403	120900	1997809290	9820	9810	9820	9810	820
453	20240403	120800	1989758420	9820	9820	9820	9800	291
454	20240403	120700	1986903270	9800	9820	9820	9800	202
455	20240403	120600	1984921070	9820	9820	9820	9800	325
456	20240403	120500	1981731700	9820	9810	9820	9800	961
457	20240403	120400	1972300040	9810	9820	9820	9810	276
458	20240403	120300	1969590540	9820	9820	9820	9810	200
459	20240403	120200	1967626670	9820	9820	9820	9820	772
460	20240403	120100	1960045630	9820	9810	9820	9810	226
461	20240403	120000	1957827700	9800	9820	9820	9800	309
462	20240403	115900	1954795630	9820	9820	9820	9810	274
463	20240403	115800	1952106380	9820	9820	9820	9810	845
464	20240403	115700	1943808610	9810	9810	9820	9810	220
465	20240403	115600	1941649730	9820	9800	9820	9800	298
466	20240403	115500	1938724070	9810	9820	9820	9810	1144
467	20240403	115400	1927495390	9820	9820	9820	9810	405
468	20240403	115300	1923519520	9820	9820	9820	9810	155
469	20240403	115200	1921997440	9830	9830	9830	9810	523
470	20240403	115100	1916864250	9810	9820	9830	9810	741
471	20240403	115000	1909588120	9820	9820	9820	9810	322
472	20240403	114900	1906428000	9820	9820	9820	9810	515
473	20240403	114800	1901371720	9820	9820	9820	9810	800
474	20240403	114700	1893515750	9820	9810	9820	9810	355
475	20240403	114600	1890031800	9820	9810	9820	9810	330
476	20240403	114500	1886791650	9820	9810	9820	9810	470
477	20240403	114400	1882178300	9810	9810	9820	9810	679
478	20240403	114300	1875511820	9820	9820	9820	9810	712
479	20240403	114200	1868521170	9820	9820	9820	9810	765
480	20240403	114100	1861014060	9810	9810	9820	9810	253
481	20240403	114000	1858530060	9810	9820	9820	9800	1038
482	20240403	113900	1848352050	9820	9810	9820	9810	244
483	20240403	113800	1845957020	9820	9810	9820	9810	213
484	20240403	113700	1843865880	9820	9810	9820	9800	2403
485	20240403	113600	1820292580	9810	9810	9810	9800	928
486	20240403	113500	1811191560	9820	9810	9820	9800	529
487	20240403	113400	1806001510	9810	9810	9820	9810	605
488	20240403	113300	1800064340	9810	9810	9820	9800	484
489	20240403	113200	1795314990	9820	9800	9820	9800	127
490	20240403	113100	1794067920	9800	9810	9830	9780	3893
491	20240403	113000	1755942750	9820	9810	9820	9800	222
492	20240403	112900	1753764190	9810	9830	9830	9810	412
493	20240403	112800	1749716440	9830	9830	9830	9820	126
494	20240403	112700	1748478110	9830	9830	9830	9830	161
495	20240403	112600	1746895480	9830	9820	9830	9820	945
496	20240403	112500	1737608840	9820	9830	9830	9820	1295
497	20240403	112400	1724891290	9820	9820	9830	9810	494
498	20240403	112300	1720041640	9820	9790	9820	9790	503
499	20240403	112200	1715106330	9790	9780	9800	9780	3189
500	20240403	112100	1683900910	9790	9780	9790	9770	347
501	20240403	112000	1680506290	9790	9790	9790	9770	272
502	20240403	111900	1677844480	9770	9780	9790	9770	780
503	20240403	111800	1670214570	9780	9790	9790	9770	324
504	20240403	111700	1667045880	9790	9790	9790	9780	622
505	20240403	111600	1660961420	9790	9790	9800	9770	865
506	20240403	111500	1652487960	9800	9790	9800	9770	336
507	20240403	111400	1649196570	9800	9770	9800	9760	297
508	20240403	111300	1646292850	9760	9770	9780	9760	603
509	20240403	111200	1640398650	9780	9790	9790	9780	813
510	20240403	111100	1632445720	9780	9780	9800	9780	282
511	20240403	111000	1629684290	9780	9790	9800	9780	479
512	20240403	110900	1624994480	9790	9780	9790	9780	517
513	20240403	110800	1619937840	9770	9780	9790	9750	750
514	20240403	110700	1612610050	9780	9790	9790	9750	608
515	20240403	110600	1606668230	9800	9770	9800	9770	159
516	20240403	110500	1605110760	9810	9800	9810	9770	830
517	20240403	110400	1596976790	9810	9800	9810	9780	314
518	20240403	110300	1593902190	9810	9790	9810	9780	288
519	20240403	110200	1591081880	9780	9840	9840	9780	3732
520	20240403	110100	1554514750	9830	9850	9850	9820	2991
521	20240403	110000	1525108940	9850	9850	9850	9840	391
522	20240403	105900	1521257600	9840	9850	9850	9840	422
523	20240403	105800	1517100940	9850	9850	9850	9840	1126
524	20240403	105700	1506014220	9850	9840	9850	9840	648
525	20240403	105600	1499634890	9840	9850	9850	9830	1050
526	20240403	105500	1489295290	9850	9850	9850	9830	496
527	20240403	105400	1484409990	9850	9850	9850	9830	1217
528	20240403	105300	1472425170	9850	9840	9850	9840	538
529	20240403	105200	1467126680	9830	9830	9840	9830	530
530	20240403	105100	1461912130	9840	9830	9840	9820	1039
531	20240403	105000	1451696120	9840	9840	9850	9840	1074
532	20240403	104900	1441121730	9850	9830	9850	9830	848
533	20240403	104800	1432777220	9820	9830	9830	9810	2210
534	20240403	104700	1411079180	9830	9850	9850	9820	1463
535	20240403	104600	1396678180	9850	9840	9850	9840	444
536	20240403	104500	1392305390	9840	9840	9840	9830	541
537	20240403	104400	1386982450	9830	9850	9850	9830	1987
538	20240403	104300	1367423410	9850	9850	9860	9830	776
539	20240403	104200	1359782250	9850	9840	9850	9840	739
540	20240403	104100	1352504140	9850	9840	9850	9840	558
541	20240403	104000	1347007900	9840	9850	9850	9840	1560
542	20240403	103900	1331644710	9840	9860	9860	9840	1333
543	20240403	103800	1318513120	9860	9830	9860	9830	4437
544	20240403	103700	1274825080	9830	9830	9830	9830	1312
545	20240403	103600	1261928120	9830	9830	9840	9820	823
546	20240403	103500	1253837540	9830	9820	9830	9810	2241
547	20240403	103400	1231829860	9820	9810	9820	9810	1497
548	20240403	103300	1217131180	9810	9810	9820	9800	2739
549	20240403	103200	1190258310	9810	9810	9810	9800	575
550	20240403	103100	1184618790	9810	9790	9810	9780	1505
551	20240403	103000	1169870260	9790	9780	9800	9780	473
552	20240403	102900	1165236660	9800	9800	9800	9780	1263
553	20240403	102800	1152862900	9800	9790	9800	9780	1497
554	20240403	102700	1138205400	9790	9790	9790	9770	685
555	20240403	102600	1131500410	9790	9790	9790	9760	942
556	20240403	102500	1122284440	9780	9790	9790	9780	474
557	20240403	102400	1117644210	9790	9790	9790	9770	1421
558	20240403	102300	1103740300	9790	9800	9800	9750	1111
559	20240403	102200	1092875180	9800	9800	9800	9790	1137
560	20240403	102100	1081733030	9800	9800	9800	9790	2803
561	20240403	102000	1054265330	9790	9770	9800	9770	5104
562	20240403	101900	1004323840	9750	9770	9780	9750	952
563	20240403	101800	995015860	9770	9760	9770	9750	896
564	20240403	101700	986264760	9760	9760	9760	9730	571
565	20240403	101600	980695650	9760	9770	9780	9760	1357
566	20240403	101500	967444460	9760	9770	9770	9750	2027
567	20240403	101400	947641310	9760	9760	9770	9760	620
568	20240403	101300	941589680	9760	9770	9770	9760	556
569	20240403	101200	936157950	9770	9780	9780	9750	1942
570	20240403	101100	917180410	9780	9780	9780	9770	1302
571	20240403	101000	904447920	9780	9780	9780	9760	2487
572	20240403	100900	880141200	9780	9780	9780	9760	660
573	20240403	100800	873692780	9760	9750	9790	9730	4506
574	20240403	100700	829700450	9750	9710	9750	9710	1292
575	20240403	100600	817123710	9740	9750	9750	9720	2761
576	20240403	100500	790247250	9750	9730	9750	9730	3501
577	20240403	100400	756154520	9730	9730	9730	9700	828
578	20240403	100300	748106280	9730	9720	9730	9710	965
579	20240403	100200	738726040	9730	9730	9730	9710	785
580	20240403	100100	731089130	9730	9740	9740	9690	1380
581	20240403	100000	717684130	9740	9740	9750	9700	1042
582	20240403	095900	707546310	9740	9750	9750	9720	452
583	20240403	095800	703141450	9750	9690	9760	9690	16656
584	20240403	095700	541173590	9690	9700	9700	9690	262
585	20240403	095600	538633240	9700	9700	9700	9680	407
586	20240403	095500	534687270	9700	9700	9700	9680	1252
587	20240403	095400	522546530	9690	9700	9700	9690	593
588	20240403	095300	516794820	9700	9690	9700	9680	1033
589	20240403	095200	506785010	9690	9690	9690	9690	455
590	20240403	095100	502376060	9690	9690	9700	9690	18
591	20240403	095000	502201630	9680	9700	9700	9680	74
592	20240403	094900	501484100	9700	9690	9700	9680	1195
593	20240403	094800	489904990	9700	9680	9700	9680	1296
594	20240403	094700	477346840	9670	9670	9680	9670	1404
595	20240403	094600	463770070	9670	9690	9690	9670	326
596	20240403	094500	460612960	9690	9690	9690	9680	30
597	20240403	094400	460322480	9690	9670	9690	9670	258
598	20240403	094300	457824810	9670	9670	9670	9660	163
599	20240403	094200	456249120	9650	9640	9650	9640	100
600	20240403	094100	455284260	9640	9630	9640	9630	1553
601	20240403	094000	440327170	9630	9630	9630	9610	747
602	20240403	093900	433135650	9630	9620	9630	9610	861
603	20240403	093800	424852930	9630	9630	9630	9620	348
604	20240403	093700	421502870	9630	9630	9630	9620	39
605	20240403	093600	421127560	9630	9610	9630	9600	228
606	20240403	093500	418934440	9610	9600	9610	9600	48
607	20240403	093400	418473550	9600	9600	9600	9590	434
608	20240403	093300	414310410	9590	9600	9600	9590	744
609	20240403	093200	407174070	9590	9570	9590	9540	2344
610	20240403	093100	384738150	9570	9570	9570	9560	113
611	20240403	093000	383656870	9560	9550	9560	9510	557
612	20240403	092900	378351180	9510	9550	9570	9510	3275
613	20240403	092800	347174640	9560	9580	9580	9560	11
614	20240403	092700	347069280	9530	9600	9600	9530	1736
615	20240403	092600	330480890	9580	9580	9580	9570	217
616	20240403	092500	328403060	9580	9570	9600	9570	62
617	20240403	092400	327808720	9580	9580	9590	9580	221
618	20240403	092300	325691510	9580	9560	9580	9550	806
619	20240403	092200	317985500	9550	9580	9580	9550	624
620	20240403	092100	312022380	9580	9570	9580	9570	244
621	20240403	092000	309685300	9550	9570	9570	9550	233
622	20240403	091900	307455690	9570	9530	9570	9520	3615
623	20240403	091800	272950770	9530	9520	9530	9520	18
624	20240403	091700	272779350	9510	9500	9520	9490	883
625	20240403	091600	264386870	9520	9530	9530	9490	460
626	20240403	091500	260018490	9530	9520	9530	9500	420
627	20240403	091400	256025050	9530	9520	9530	9500	996
628	20240403	091300	246553380	9510	9530	9530	9510	241
629	20240403	091200	244260640	9530	9500	9530	9500	917
630	20240403	091100	235545840	9510	9520	9520	9510	1320
631	20240403	091000	222983260	9520	9500	9530	9490	1794
632	20240403	090900	205950620	9520	9560	9560	9490	5862
633	20240403	090800	150211060	9560	9570	9570	9540	2766
634	20240403	090700	123782150	9580	9600	9600	9570	933
635	20240403	090600	114844270	9590	9580	9600	9560	2823
636	20240403	090500	87826920	9570	9590	9590	9570	321
637	20240403	090400	84753980	9590	9580	9590	9580	167
638	20240403	090300	83153710	9590	9590	9600	9590	1375
639	20240403	090200	69967280	9590	9650	9650	9590	3351
640	20240403	090100	37775470	9610	9700	9700	9610	462
641	20240403	090000	33327380	9720	9590	9720	9590	3475