KissMeData/028670/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190500	7051288820	4090	4090	4090	4090	69470
3	20240408	190400	7051288820	4090	4090	4090	4090	0
4	20240408	190300	7051288820	4090	4090	4090	4090	0
5	20240408	190200	7051288820	4090	4090	4090	4090	0
6	20240408	190100	7051288820	4090	4090	4090	4090	0
7	20240408	190000	7051288820	4090	4090	4090	4090	0
8	20240408	185900	7051288820	4090	4090	4090	4090	0
9	20240408	185800	7051288820	4090	4090	4090	4090	0
10	20240408	185700	7051288820	4090	4090	4090	4090	0
11	20240408	185600	7051288820	4090	4090	4090	4090	0
12	20240408	185500	7051288820	4090	4090	4090	4090	0
13	20240408	185400	7051288820	4090	4090	4090	4090	0
14	20240408	185300	7051288820	4090	4090	4090	4090	0
15	20240408	185200	7051288820	4090	4090	4090	4090	0
16	20240408	185100	7051288820	4090	4090	4090	4090	0
17	20240408	185000	7051288820	4090	4090	4090	4090	0
18	20240408	184900	7051288820	4090	4090	4090	4090	0
19	20240408	184800	7051288820	4090	4090	4090	4090	0
20	20240408	184700	7051288820	4090	4090	4090	4090	0
21	20240408	184600	7051288820	4090	4090	4090	4090	0
22	20240408	184500	7051288820	4090	4090	4090	4090	0
23	20240408	184400	7051288820	4090	4090	4090	4090	0
24	20240408	184300	7051288820	4090	4090	4090	4090	0
25	20240408	184200	7051288820	4090	4090	4090	4090	0
26	20240408	184100	7051288820	4090	4090	4090	4090	0
27	20240408	184000	7051288820	4090	4090	4090	4090	0
28	20240408	183900	7051288820	4090	4090	4090	4090	0
29	20240408	183800	7051288820	4090	4090	4090	4090	0
30	20240408	183700	7051288820	4090	4090	4090	4090	0
31	20240408	183600	7051288820	4090	4090	4090	4090	0
32	20240408	183500	7051288820	4090	4090	4090	4090	69470
33	20240408	183400	7051288820	4090	4090	4090	4090	0
34	20240408	183300	7051288820	4090	4090	4090	4090	0
35	20240408	183200	7051288820	4090	4090	4090	4090	0
36	20240408	183100	7051288820	4090	4090	4090	4090	0
37	20240408	183000	7051288820	4090	4090	4090	4090	0
38	20240408	182900	7051288820	4090	4090	4090	4090	0
39	20240408	182800	7051288820	4090	4090	4090	4090	0
40	20240408	182700	7051288820	4090	4090	4090	4090	0
41	20240408	182600	7051288820	4090	4090	4090	4090	0
42	20240408	182500	7051288820	4090	4090	4090	4090	0
43	20240408	182400	7051288820	4090	4090	4090	4090	0
44	20240408	182300	7051288820	4090	4090	4090	4090	0
45	20240408	182200	7051288820	4090	4090	4090	4090	0
46	20240408	182100	7051288820	4090	4090	4090	4090	0
47	20240408	182000	7051288820	4090	4090	4090	4090	0
48	20240408	181900	7051288820	4090	4090	4090	4090	0
49	20240408	181800	7051288820	4090	4090	4090	4090	0
50	20240408	181700	7051288820	4090	4090	4090	4090	0
51	20240408	181600	7051288820	4090	4090	4090	4090	0
52	20240408	181500	7051288820	4090	4090	4090	4090	0
53	20240408	181400	7051288820	4090	4090	4090	4090	0
54	20240408	181300	7051288820	4090	4090	4090	4090	0
55	20240408	181200	7051288820	4090	4090	4090	4090	0
56	20240408	181100	7051288820	4090	4090	4090	4090	0
57	20240408	181000	7051288820	4090	4090	4090	4090	0
58	20240408	180900	7051288820	4090	4090	4090	4090	0
59	20240408	180800	7051288820	4090	4090	4090	4090	0
60	20240408	180700	7051288820	4090	4090	4090	4090	0
61	20240408	180600	7051288820	4090	4090	4090	4090	0
62	20240408	180500	7051288820	4090	4090	4090	4090	69470
63	20240408	180400	7051288820	4090	4090	4090	4090	0
64	20240408	180300	7051288820	4090	4090	4090	4090	0
65	20240408	180200	7051288820	4090	4090	4090	4090	0
66	20240408	180100	7051288820	4090	4090	4090	4090	0
67	20240408	180000	7051288820	4090	4090	4090	4090	0
68	20240408	175900	7051288820	4090	4090	4090	4090	0
69	20240408	175800	7051288820	4090	4090	4090	4090	0
70	20240408	175700	7051288820	4090	4090	4090	4090	0
71	20240408	175600	7051288820	4090	4090	4090	4090	0
72	20240408	175500	7051288820	4090	4090	4090	4090	0
73	20240408	175400	7051288820	4090	4090	4090	4090	0
74	20240408	175300	7051288820	4090	4090	4090	4090	0
75	20240408	175200	7051288820	4090	4090	4090	4090	0
76	20240408	175100	7051288820	4090	4090	4090	4090	0
77	20240408	175000	7051288820	4090	4090	4090	4090	0
78	20240408	174900	7051288820	4090	4090	4090	4090	0
79	20240408	174800	7051288820	4090	4090	4090	4090	0
80	20240408	174700	7051288820	4090	4090	4090	4090	0
81	20240408	174600	7051288820	4090	4090	4090	4090	0
82	20240408	174500	7051288820	4090	4090	4090	4090	0
83	20240408	174400	7051288820	4090	4090	4090	4090	0
84	20240408	174300	7051288820	4090	4090	4090	4090	0
85	20240408	174200	7051288820	4090	4090	4090	4090	0
86	20240408	174100	7051288820	4090	4090	4090	4090	0
87	20240408	174000	7051288820	4090	4090	4090	4090	0
88	20240408	173900	7051288820	4090	4090	4090	4090	0
89	20240408	173800	7051288820	4090	4090	4090	4090	0
90	20240408	173700	7051288820	4090	4090	4090	4090	0
91	20240408	173600	7051288820	4090	4090	4090	4090	0
92	20240408	173500	7051288820	4090	4090	4090	4090	69470
93	20240408	173400	7051288820	4090	4090	4090	4090	0
94	20240408	173300	7051288820	4090	4090	4090	4090	0
95	20240408	173200	7051288820	4090	4090	4090	4090	0
96	20240408	173100	7051288820	4090	4090	4090	4090	0
97	20240408	173000	7051288820	4090	4090	4090	4090	0
98	20240408	172900	7051288820	4090	4090	4090	4090	0
99	20240408	172800	7051288820	4090	4090	4090	4090	0
100	20240408	172700	7051288820	4090	4090	4090	4090	0
101	20240408	172600	7051288820	4090	4090	4090	4090	0
102	20240408	172500	7051288820	4090	4090	4090	4090	0
103	20240408	172400	7051288820	4090	4090	4090	4090	0
104	20240408	172300	7051288820	4090	4090	4090	4090	0
105	20240408	172200	7051288820	4090	4090	4090	4090	0
106	20240408	172100	7051288820	4090	4090	4090	4090	0
107	20240408	172000	7051288820	4090	4090	4090	4090	0
108	20240408	171900	7051288820	4090	4090	4090	4090	0
109	20240408	171800	7051288820	4090	4090	4090	4090	0
110	20240408	171700	7051288820	4090	4090	4090	4090	0
111	20240408	171600	7051288820	4090	4090	4090	4090	0
112	20240408	171500	7051288820	4090	4090	4090	4090	0
113	20240408	171400	7051288820	4090	4090	4090	4090	0
114	20240408	171300	7051288820	4090	4090	4090	4090	0
115	20240408	171200	7051288820	4090	4090	4090	4090	0
116	20240408	171100	7051288820	4090	4090	4090	4090	0
117	20240408	171000	7051288820	4090	4090	4090	4090	0
118	20240408	170900	7051288820	4090	4090	4090	4090	0
119	20240408	170800	7051288820	4090	4090	4090	4090	0
120	20240408	170700	7051288820	4090	4090	4090	4090	0
121	20240408	170600	7051288820	4090	4090	4090	4090	0
122	20240408	170500	7051288820	4090	4090	4090	4090	69470
123	20240408	170400	7051288820	4090	4090	4090	4090	0
124	20240408	170300	7051288820	4090	4090	4090	4090	0
125	20240408	170200	7051288820	4090	4090	4090	4090	0
126	20240408	170100	7051288820	4090	4090	4090	4090	0
127	20240408	170000	7051288820	4090	4090	4090	4090	0
128	20240408	165900	7051288820	4090	4090	4090	4090	0
129	20240408	165800	7051288820	4090	4090	4090	4090	0
130	20240408	165700	7051288820	4090	4090	4090	4090	0
131	20240408	165600	7051288820	4090	4090	4090	4090	0
132	20240408	165500	7051288820	4090	4090	4090	4090	0
133	20240408	165400	7051288820	4090	4090	4090	4090	0
134	20240408	165300	7051288820	4090	4090	4090	4090	0
135	20240408	165200	7051288820	4090	4090	4090	4090	0
136	20240408	165100	7051288820	4090	4090	4090	4090	0
137	20240408	165000	7051288820	4090	4090	4090	4090	0
138	20240408	164900	7051288820	4090	4090	4090	4090	0
139	20240408	164800	7051288820	4090	4090	4090	4090	0
140	20240408	164700	7051288820	4090	4090	4090	4090	0
141	20240408	164600	7051288820	4090	4090	4090	4090	0
142	20240408	164500	7051288820	4090	4090	4090	4090	0
143	20240408	164400	7051288820	4090	4090	4090	4090	0
144	20240408	164300	7051288820	4090	4090	4090	4090	0
145	20240408	164200	7051288820	4090	4090	4090	4090	0
146	20240408	164100	7051288820	4090	4090	4090	4090	0
147	20240408	164000	7051288820	4090	4090	4090	4090	0
148	20240408	163900	7051288820	4090	4090	4090	4090	0
149	20240408	163800	7051288820	4090	4090	4090	4090	0
150	20240408	163700	7051288820	4090	4090	4090	4090	0
151	20240408	163600	7051288820	4090	4090	4090	4090	0
152	20240408	163500	7051288820	4090	4090	4090	4090	69470
153	20240408	163400	7051288820	4090	4090	4090	4090	0
154	20240408	163300	7051288820	4090	4090	4090	4090	0
155	20240408	163200	7051288820	4090	4090	4090	4090	0
156	20240408	163100	7051288820	4090	4090	4090	4090	0
157	20240408	163000	7051288820	4090	4090	4090	4090	0
158	20240408	162900	7051288820	4090	4090	4090	4090	0
159	20240408	162800	7051288820	4090	4090	4090	4090	0
160	20240408	162700	7051288820	4090	4090	4090	4090	0
161	20240408	162600	7051288820	4090	4090	4090	4090	0
162	20240408	162500	7051288820	4090	4090	4090	4090	0
163	20240408	162400	7051288820	4090	4090	4090	4090	0
164	20240408	162300	7051288820	4090	4090	4090	4090	0
165	20240408	162200	7051288820	4090	4090	4090	4090	0
166	20240408	162100	7051288820	4090	4090	4090	4090	0
167	20240408	162000	7051288820	4090	4090	4090	4090	0
168	20240408	161900	7051288820	4090	4090	4090	4090	0
169	20240408	161800	7051288820	4090	4090	4090	4090	0
170	20240408	161700	7051288820	4090	4090	4090	4090	0
171	20240408	161600	7051288820	4090	4090	4090	4090	0
172	20240408	161500	7051288820	4090	4090	4090	4090	0
173	20240408	161400	7051288820	4090	4090	4090	4090	0
174	20240408	161300	7051288820	4090	4090	4090	4090	0
175	20240408	161200	7051288820	4090	4090	4090	4090	0
176	20240408	161100	7051288820	4090	4090	4090	4090	0
177	20240408	161000	7051288820	4090	4090	4090	4090	0
178	20240408	160900	7051288820	4090	4090	4090	4090	0
179	20240408	160800	7051288820	4090	4090	4090	4090	0
180	20240408	160700	7051288820	4090	4090	4090	4090	0
181	20240408	160600	7051288820	4090	4090	4090	4090	0
182	20240408	160500	7051288820	4090	4090	4090	4090	69470
183	20240408	160400	7051288820	4090	4090	4090	4090	0
184	20240408	160300	7051288820	4090	4090	4090	4090	0
185	20240408	160200	7051288820	4090	4090	4090	4090	0
186	20240408	160100	7051288820	4090	4090	4090	4090	0
187	20240408	160000	7051288820	4090	4090	4090	4090	0
188	20240408	155900	7051288820	4090	4090	4090	4090	0
189	20240408	155800	7051288820	4090	4090	4090	4090	0
190	20240408	155700	7051288820	4090	4090	4090	4090	0
191	20240408	155600	7051288820	4090	4090	4090	4090	0
192	20240408	155500	7051288820	4090	4090	4090	4090	0
193	20240408	155400	7051288820	4090	4090	4090	4090	0
194	20240408	155300	7051288820	4090	4090	4090	4090	0
195	20240408	155200	7051288820	4090	4090	4090	4090	0
196	20240408	155100	7051288820	4090	4090	4090	4090	0
197	20240408	155000	7051288820	4090	4090	4090	4090	0
198	20240408	154900	7051288820	4090	4090	4090	4090	0
199	20240408	154800	7051288820	4090	4090	4090	4090	0
200	20240408	154700	7051288820	4090	4090	4090	4090	0
201	20240408	154600	7051288820	4090	4090	4090	4090	0
202	20240408	154500	7051288820	4090	4090	4090	4090	0
203	20240408	154400	7051288820	4090	4090	4090	4090	0
204	20240408	154300	7051288820	4090	4090	4090	4090	0
205	20240408	154200	7051288820	4090	4090	4090	4090	0
206	20240408	154100	7051288820	4090	4090	4090	4090	0
207	20240408	154000	7051288820	4090	4090	4090	4090	0
208	20240408	153900	7051288820	4090	4090	4090	4090	0
209	20240408	153800	7051288820	4090	4090	4090	4090	0
210	20240408	153700	7051288820	4090	4090	4090	4090	0
211	20240408	153600	7051288820	4090	4090	4090	4090	0
212	20240408	153500	7051288820	4090	4090	4090	4090	69470
213	20240408	153400	7051288820	4090	4090	4090	4090	0
214	20240408	153300	7051288820	4090	4090	4090	4090	0
215	20240408	153200	7051288820	4090	4090	4090	4090	0
216	20240408	153100	7051288820	4090	4090	4090	4090	0
217	20240408	153000	7051288820	4090	4090	4090	4090	69470
218	20240408	152900	6767156520	4070	4070	4070	4070	0
219	20240408	152800	6767156520	4070	4070	4070	4070	0
220	20240408	152700	6767156520	4070	4070	4070	4070	0
221	20240408	152600	6767156520	4070	4070	4070	4070	0
222	20240408	152500	6767156520	4070	4070	4070	4070	0
223	20240408	152400	6767156520	4070	4070	4070	4070	0
224	20240408	152300	6767156520	4070	4070	4070	4070	0
225	20240408	152200	6767156520	4070	4070	4070	4070	0
226	20240408	152100	6767156520	4070	4070	4070	4070	0
227	20240408	152000	6767156520	4070	4070	4070	4070	0
228	20240408	151900	6767156520	4070	4075	4080	4065	23477
229	20240408	151800	6671520550	4075	4070	4075	4065	9563
230	20240408	151700	6632598895	4065	4070	4070	4065	2566
231	20240408	151600	6622157475	4070	4070	4075	4070	10130
232	20240408	151500	6580926750	4070	4070	4070	4065	8358
233	20240408	151400	6546909965	4065	4070	4070	4065	16083
234	20240408	151300	6481498180	4070	4070	4070	4065	4200
235	20240408	151200	6464406460	4070	4070	4070	4065	2609
236	20240408	151100	6453788480	4070	4065	4070	4065	3182
237	20240408	151000	6440841190	4070	4065	4070	4065	1170
238	20240408	150900	6436079800	4070	4065	4070	4065	10380
239	20240408	150800	6393833260	4070	4065	4070	4065	2188
240	20240408	150700	6384935450	4065	4065	4070	4065	2556
241	20240408	150600	6374540130	4070	4065	4070	4065	3227
242	20240408	150500	6361409905	4065	4070	4070	4065	292
243	20240408	150400	6360221490	4070	4065	4070	4065	4832
244	20240408	150300	6340579155	4065	4060	4065	4060	14502
245	20240408	150200	6281649685	4060	4055	4060	4050	1126
246	20240408	150100	6277084000	4055	4055	4060	4050	30639
247	20240408	150000	6152901765	4060	4060	4060	4055	1692
248	20240408	145900	6146033395	4060	4055	4060	4055	8870
249	20240408	145800	6110032385	4060	4055	4060	4055	429
250	20240408	145700	6108291745	4060	4055	4060	4055	1576
251	20240408	145600	6101896740	4055	4060	4060	4055	459
252	20240408	145500	6100034170	4060	4055	4060	4055	715
253	20240408	145400	6097133145	4055	4060	4060	4055	7109
254	20240408	145300	6068291545	4055	4060	4065	4055	9362
255	20240408	145200	6030281490	4065	4065	4065	4060	1768
256	20240408	145100	6023095305	4065	4060	4070	4060	3953
257	20240408	145000	6007025880	4070	4070	4070	4060	6821
258	20240408	144900	5979296270	4065	4060	4070	4060	1633
259	20240408	144800	5972657700	4065	4065	4070	4060	3454
260	20240408	144700	5958612035	4065	4065	4070	4060	1298
261	20240408	144600	5953333905	4065	4060	4070	4055	4879
262	20240408	144500	5933533310	4060	4055	4075	4055	39873
263	20240408	144400	5771194355	4055	4060	4065	4055	2018
264	20240408	144300	5763002310	4055	4055	4060	4055	1423
265	20240408	144200	5757226165	4060	4055	4060	4055	2807
266	20240408	144100	5745831480	4060	4060	4065	4055	5690
267	20240408	144000	5722730695	4060	4065	4065	4060	1322
268	20240408	143900	5717358255	4065	4055	4065	4055	919
269	20240408	143800	5713623460	4060	4060	4065	4055	1137
270	20240408	143700	5709004485	4055	4060	4065	4055	871
271	20240408	143600	5705467970	4060	4065	4065	4055	2535
272	20240408	143500	5695171220	4065	4065	4065	4055	1691
273	20240408	143400	5688299460	4060	4060	4065	4055	3904
274	20240408	143300	5672447855	4065	4065	4070	4060	7707
275	20240408	143200	5641139985	4065	4065	4070	4060	1410
276	20240408	143100	5635408145	4070	4065	4070	4060	8395
277	20240408	143000	5601274825	4070	4065	4070	4065	1971
278	20240408	142900	5593253340	4065	4070	4070	4065	1421
279	20240408	142800	5587470800	4070	4065	4070	4065	2385
280	20240408	142700	5577771455	4065	4060	4065	4060	1339
281	20240408	142600	5572328990	4065	4065	4065	4060	1360
282	20240408	142500	5566800685	4065	4055	4065	4055	2921
283	20240408	142400	5554934645	4060	4065	4065	4055	7649
284	20240408	142300	5523884650	4065	4065	4065	4060	926
285	20240408	142200	5520120640	4060	4065	4065	4060	2757
286	20240408	142100	5508918550	4065	4060	4065	4055	3337
287	20240408	142000	5495370045	4060	4055	4060	4055	2871
288	20240408	141900	5483724160	4060	4055	4060	4055	676
289	20240408	141800	5480979805	4055	4060	4060	4055	1062
290	20240408	141700	5476668895	4055	4060	4060	4055	670
291	20240408	141600	5473948790	4055	4055	4055	4050	3200
292	20240408	141500	5460972885	4055	4050	4055	4050	767
293	20240408	141400	5457862930	4050	4055	4055	4050	457
294	20240408	141300	5456009925	4055	4050	4055	4050	1655
295	20240408	141200	5449304135	4050	4055	4055	4050	984
296	20240408	141100	5445316255	4050	4045	4055	4045	2935
297	20240408	141000	5433425595	4050	4050	4050	4045	4566
298	20240408	140900	5414951800	4050	4055	4055	4050	4840
299	20240408	140800	5395345730	4050	4055	4055	4045	1777
300	20240408	140700	5388147645	4055	4050	4055	4050	2914
301	20240408	140600	5376342690	4055	4050	4055	4050	7106
302	20240408	140500	5347559815	4050	4050	4055	4050	1836
303	20240408	140400	5340121870	4050	4050	4050	4045	1046
304	20240408	140300	5335885670	4050	4050	4055	4045	11064
305	20240408	140200	5291121735	4055	4050	4055	4050	4555
306	20240408	140100	5272669820	4055	4050	4055	4045	9386
307	20240408	140000	5234694450	4050	4060	4060	4050	11594
308	20240408	135900	5187710165	4055	4055	4060	4055	1475
309	20240408	135800	5181726320	4055	4060	4060	4055	898
310	20240408	135700	5178080680	4055	4060	4065	4055	4293
311	20240408	135600	5160655270	4060	4065	4065	4060	1146
312	20240408	135500	5155996915	4065	4065	4065	4060	1219
313	20240408	135400	5151041815	4060	4065	4065	4060	1899
314	20240408	135300	5143323595	4065	4065	4065	4060	1168
315	20240408	135200	5138576320	4060	4065	4065	4060	1398
316	20240408	135100	5132896150	4065	4065	4065	4060	2838
317	20240408	135000	5121371715	4060	4065	4065	4060	1992
318	20240408	134900	5113281500	4065	4070	4070	4065	4024
319	20240408	134800	5096918695	4070	4070	4070	4065	1349
320	20240408	134700	5091428380	4070	4070	4070	4065	3923
321	20240408	134600	5075474155	4065	4080	4080	4065	14294
322	20240408	134500	5017260510	4080	4075	4080	4075	2681
323	20240408	134400	5006329070	4080	4080	4080	4075	1793
324	20240408	134300	4999014985	4080	4080	4080	4075	5212
325	20240408	134200	4977758395	4075	4080	4080	4075	2338
326	20240408	134100	4968220015	4080	4070	4080	4070	30568
327	20240408	134000	4843595440	4075	4070	4075	4070	3940
328	20240408	133900	4827540230	4075	4070	4075	4070	10610
329	20240408	133800	4784343545	4070	4070	4070	4065	2844
330	20240408	133700	4772771200	4070	4065	4070	4060	7738
331	20240408	133600	4741310245	4065	4060	4065	4060	941
332	20240408	133500	4737486430	4065	4060	4065	4060	1467
333	20240408	133400	4731528260	4060	4060	4065	4060	2350
334	20240408	133300	4721983290	4060	4065	4065	4060	557
335	20240408	133200	4719719675	4065	4055	4065	4055	5388
336	20240408	133100	4697842755	4060	4060	4065	4055	2325
337	20240408	133000	4688403355	4060	4060	4060	4055	2791
338	20240408	132900	4677072590	4060	4060	4060	4055	2803
339	20240408	132800	4665692600	4060	4060	4060	4055	4992
340	20240408	132700	4645431215	4060	4055	4060	4055	1574
341	20240408	132600	4639040895	4055	4060	4060	4055	1570
342	20240408	132500	4632666875	4060	4055	4060	4055	1541
343	20240408	132400	4626412455	4055	4055	4055	4050	2157
344	20240408	132300	4617665970	4055	4050	4055	4050	1886
345	20240408	132200	4610020840	4050	4050	4055	4050	1194
346	20240408	132100	4605179425	4055	4055	4055	4050	2961
347	20240408	132000	4593172745	4055	4050	4055	4050	2683
348	20240408	131900	4582293380	4055	4050	4055	4045	6116
349	20240408	131800	4557521515	4050	4045	4050	4045	1558
350	20240408	131700	4551211890	4050	4050	4050	4045	2659
351	20240408	131600	4540448085	4050	4050	4050	4045	2796
352	20240408	131500	4529124485	4050	4050	4055	4045	3988
353	20240408	131400	4512970905	4050	4055	4055	4050	13536
354	20240408	131300	4458090305	4055	4045	4055	4040	31318
355	20240408	131200	4331285325	4040	4045	4045	4040	1452
356	20240408	131100	4325413250	4045	4045	4045	4040	984
357	20240408	131000	4321433175	4040	4040	4045	4040	1324
358	20240408	130900	4316077895	4045	4040	4045	4035	1246
359	20240408	130800	4311041300	4040	4045	4045	4035	2020
360	20240408	130700	4302876560	4045	4045	4045	4035	2036
361	20240408	130600	4294646680	4045	4040	4045	4040	2873
362	20240408	130500	4283031890	4045	4040	4045	4040	1941
363	20240408	130400	4275180915	4040	4040	4045	4035	5162
364	20240408	130300	4254325135	4040	4045	4045	4035	2523
365	20240408	130200	4244128200	4040	4040	4045	4040	1341
366	20240408	130100	4238704645	4045	4045	4045	4040	2622
367	20240408	130000	4228105805	4045	4040	4045	4040	1945
368	20240408	125900	4220238610	4045	4040	4045	4035	7306
369	20240408	125800	4190709720	4040	4040	4040	4035	2008
370	20240408	125700	4182597685	4040	4035	4040	4035	1166
371	20240408	125600	4177888170	4035	4045	4045	4035	992
372	20240408	125500	4173880605	4045	4040	4045	4040	2458
373	20240408	125400	4163943845	4045	4040	4045	4040	4278
374	20240408	125300	4146656910	4045	4040	4045	4040	2974
375	20240408	125200	4134635545	4040	4045	4045	4040	2340
376	20240408	125100	4125178840	4045	4045	4045	4040	1558
377	20240408	125000	4118879480	4045	4040	4045	4040	891
378	20240408	124900	4115275670	4045	4040	4045	4030	2278
379	20240408	124800	4106070525	4045	4030	4045	4030	40321
380	20240408	124700	3943233720	4035	4035	4035	4030	1125
381	20240408	124600	3938694445	4035	4030	4035	4025	5557
382	20240408	124500	3916301445	4030	4030	4030	4025	680
383	20240408	124400	3913561235	4025	4025	4030	4025	1008
384	20240408	124300	3909499510	4030	4030	4030	4025	673
385	20240408	124200	3906788410	4025	4030	4030	4025	2781
386	20240408	124100	3895581195	4025	4025	4030	4025	281
387	20240408	124000	3894448990	4030	4030	4030	4025	494
388	20240408	123900	3892458400	4030	4025	4030	4025	3478
389	20240408	123800	3878457590	4025	4030	4030	4025	2975
390	20240408	123700	3866479455	4030	4030	4030	4025	1387
391	20240408	123600	3860891460	4025	4025	4030	4025	737
392	20240408	123500	3857921555	4030	4025	4030	4025	641
393	20240408	123400	3855338515	4030	4025	4030	4025	304
394	20240408	123300	3854113750	4030	4030	4030	4025	2086
395	20240408	123200	3845714115	4030	4030	4030	4025	2422
396	20240408	123100	3835953550	4030	4025	4030	4025	4727
397	20240408	123000	3816919605	4025	4030	4035	4025	4024
398	20240408	122900	3800700135	4035	4035	4035	4030	572
399	20240408	122800	3798392245	4035	4035	4035	4030	9184
400	20240408	122700	3761376290	4035	4030	4035	4030	1031
401	20240408	122600	3757216505	4030	4030	4035	4030	1991
402	20240408	122500	3749183095	4035	4035	4035	4030	2278
403	20240408	122400	3739991655	4035	4035	4035	4030	1980
404	20240408	122300	3732002445	4035	4040	4040	4035	1012
405	20240408	122200	3727914220	4040	4035	4040	4035	1028
406	20240408	122100	3723761315	4035	4040	4040	4035	4267
407	20240408	122000	3706537870	4040	4040	4040	4035	2878
408	20240408	121900	3694918750	4040	4035	4040	4035	3856
409	20240408	121800	3679355990	4035	4035	4040	4035	1378
410	20240408	121700	3673791675	4035	4035	4040	4035	949
411	20240408	121600	3669958850	4035	4040	4040	4035	1388
412	20240408	121500	3664351555	4040	4035	4040	4035	757
413	20240408	121400	3661294015	4040	4040	4040	4035	1882
414	20240408	121300	3653690920	4035	4035	4040	4035	868
415	20240408	121200	3650186000	4035	4040	4040	4035	1252
416	20240408	121100	3645128040	4035	4040	4040	4035	1245
417	20240408	121000	3640100880	4040	4035	4040	4035	864
418	20240408	120900	3636611155	4040	4035	4040	4035	6455
419	20240408	120800	3610559780	4035	4035	4035	4030	1487
420	20240408	120700	3604562275	4035	4035	4035	4030	1183
421	20240408	120600	3599788975	4035	4030	4035	4030	1562
422	20240408	120500	3593486585	4030	4030	4035	4030	1961
423	20240408	120400	3585576385	4030	4035	4035	4030	7488
424	20240408	120300	3555362410	4040	4040	4040	4035	1304
425	20240408	120200	3550094445	4040	4035	4040	4035	1045
426	20240408	120100	3545872835	4035	4040	4040	4035	1084
427	20240408	120000	3541494160	4040	4035	4040	4035	3039
428	20240408	115900	3529222615	4035	4035	4035	4030	3061
429	20240408	115800	3516873185	4035	4030	4035	4030	1609
430	20240408	115700	3510381295	4035	4030	4035	4030	797
431	20240408	115600	3507165750	4030	4035	4035	4030	1386
432	20240408	115500	3501574605	4035	4030	4035	4030	601
433	20240408	115400	3499150385	4030	4030	4035	4030	1190
434	20240408	115300	3494349185	4035	4030	4035	4030	769
435	20240408	115200	3491247760	4035	4030	4035	4030	558
436	20240408	115100	3488996530	4035	4030	4035	4030	407
437	20240408	115000	3487354730	4030	4035	4035	4030	783
438	20240408	114900	3484195770	4035	4025	4035	4025	1362
439	20240408	114800	3478705230	4030	4025	4030	4025	1719
440	20240408	114700	3471777985	4030	4030	4035	4025	2700
441	20240408	114600	3460892020	4030	4025	4030	4025	678
442	20240408	114500	3458160220	4025	4030	4030	4025	2149
443	20240408	114400	3449500070	4030	4035	4035	4025	2109
444	20240408	114300	3441005040	4035	4040	4040	4030	2215
445	20240408	114200	3432065670	4035	4035	4040	4035	812
446	20240408	114100	3428787540	4040	4035	4040	4035	2823
447	20240408	114000	3417393530	4030	4035	4040	4025	15350
448	20240408	113900	3355516990	4035	4035	4040	4035	663
449	20240408	113800	3352839490	4035	4035	4040	4030	12931
450	20240408	113700	3300672360	4040	4040	4045	4035	2953
451	20240408	113600	3288742200	4040	4040	4045	4040	350
452	20240408	113500	3287326830	4045	4040	4045	4040	603
453	20240408	113400	3284888260	4045	4035	4045	4035	1081
454	20240408	113300	3280519235	4040	4040	4040	4035	2662
455	20240408	113200	3269765145	4040	4035	4040	4035	1395
456	20240408	113100	3264133830	4040	4040	4045	4040	6136
457	20240408	113000	3239343105	4045	4045	4050	4040	9837
458	20240408	112900	3199550465	4045	4050	4050	4045	2041
459	20240408	112800	3191284825	4050	4050	4055	4045	10014
460	20240408	112700	3150727220	4055	4045	4055	4045	21280
461	20240408	112600	3064477575	4050	4050	4050	4045	1363
462	20240408	112500	3058958470	4045	4045	4050	4045	3265
463	20240408	112400	3045745975	4045	4050	4050	4045	926
464	20240408	112300	3041996080	4050	4045	4050	4040	2527
465	20240408	112200	3031774410	4045	4045	4050	4040	3558
466	20240408	112100	3017381320	4045	4045	4050	4040	10870
467	20240408	112000	2973410790	4045	4045	4050	4040	8186
468	20240408	111900	2940292435	4045	4040	4045	4040	7082
469	20240408	111800	2911661620	4045	4040	4045	4035	1517
470	20240408	111700	2905529320	4040	4035	4045	4035	3306
471	20240408	111600	2892171175	4035	4040	4045	4035	1871
472	20240408	111500	2884611530	4045	4040	4045	4040	1193
473	20240408	111400	2879786795	4045	4040	4045	4040	1149
474	20240408	111300	2875139380	4040	4035	4040	4035	3690
475	20240408	111200	2860235805	4040	4040	4040	4035	1448
476	20240408	111100	2854388420	4035	4040	4040	4030	2909
477	20240408	111000	2842651390	4040	4035	4040	4035	1382
478	20240408	110900	2837068540	4035	4040	4045	4035	8677
479	20240408	110800	2802009900	4035	4040	4040	4035	3002
480	20240408	110700	2789889175	4035	4035	4040	4035	2919
481	20240408	110600	2778106915	4035	4040	4040	4035	3982
482	20240408	110500	2762035795	4035	4035	4040	4035	488
483	20240408	110400	2760064785	4040	4040	4040	4035	2551
484	20240408	110300	2749759315	4040	4035	4040	4035	2187
485	20240408	110200	2740930440	4035	4030	4040	4030	757
486	20240408	110100	2737876460	4030	4030	4040	4030	958
487	20240408	110000	2734011265	4035	4035	4040	4030	10642
488	20240408	105900	2691107760	4035	4040	4040	4030	1509
489	20240408	105800	2685017240	4040	4040	4045	4035	6079
490	20240408	105700	2660458315	4040	4040	4040	4035	7704
491	20240408	105600	2629339835	4040	4040	4040	4035	7694
492	20240408	105500	2598264880	4035	4040	4040	4035	2516
493	20240408	105400	2588105845	4040	4040	4040	4030	2122
494	20240408	105300	2579536365	4040	4040	4040	4030	1246
495	20240408	105200	2574504270	4040	4035	4040	4025	13877
496	20240408	105100	2518484470	4030	4035	4040	4030	9320
497	20240408	105000	2480877255	4035	4030	4035	4025	1660
498	20240408	104900	2474183945	4030	4030	4030	4025	3638
499	20240408	104800	2459522915	4030	4030	4030	4025	2811
500	20240408	104700	2448204335	4030	4025	4030	4025	1406
501	20240408	104600	2442538380	4030	4030	4030	4025	2368
502	20240408	104500	2432995400	4030	4030	4030	4030	1123
503	20240408	104400	2428469710	4030	4030	4030	4025	1360
504	20240408	104300	2422988925	4030	4030	4030	4025	1402
505	20240408	104200	2417338995	4030	4030	4030	4025	2510
506	20240408	104100	2407223700	4030	4025	4030	4025	1573
507	20240408	104000	2400884970	4030	4030	4030	4025	3534
508	20240408	103900	2386646610	4030	4030	4030	4025	2030
509	20240408	103800	2378466880	4030	4025	4030	4025	1950
510	20240408	103700	2370609430	4030	4030	4030	4025	976
511	20240408	103600	2366678515	4030	4030	4030	4025	1251
512	20240408	103500	2361638810	4030	4030	4030	4025	636
513	20240408	103400	2359075740	4030	4025	4030	4025	2066
514	20240408	103300	2350758065	4025	4025	4030	4020	3580
515	20240408	103200	2336350610	4025	4020	4025	4020	2935
516	20240408	103100	2324540130	4025	4025	4025	4020	1782
517	20240408	103000	2317369105	4025	4025	4025	4020	545
518	20240408	102900	2315175485	4025	4025	4025	4025	2040
519	20240408	102800	2306964485	4025	4025	4025	4020	1014
520	20240408	102700	2302883145	4025	4020	4025	4020	3110
521	20240408	102600	2290378620	4025	4020	4030	4020	3978
522	20240408	102500	2274372075	4025	4025	4025	4020	687
523	20240408	102400	2271607050	4025	4025	4025	4020	1554
524	20240408	102300	2265357280	4025	4025	4025	4020	1909
525	20240408	102200	2257679820	4025	4020	4025	4020	892
526	20240408	102100	2254092595	4020	4025	4025	4015	2943
527	20240408	102000	2242261705	4020	4020	4020	4015	2703
528	20240408	101900	2231398130	4020	4025	4025	4020	2447
529	20240408	101800	2221560915	4025	4030	4030	4020	4138
530	20240408	101700	2204904280	4030	4020	4030	4020	2419
531	20240408	101600	2195162085	4025	4025	4030	4025	3611
532	20240408	101500	2180625050	4030	4035	4035	4030	9012
533	20240408	101400	2144299225	4035	4025	4035	4025	21769
534	20240408	101300	2056583360	4025	4025	4025	4020	3722
535	20240408	101200	2041608745	4025	4020	4025	4020	2417
536	20240408	101100	2031888330	4025	4025	4030	4020	2095
537	20240408	101000	2023456180	4025	4030	4030	4025	2059
538	20240408	100900	2015164795	4025	4025	4030	4025	3867
539	20240408	100800	1999597540	4030	4030	4030	4025	2213
540	20240408	100700	1990680965	4030	4020	4030	4020	5524
541	20240408	100600	1968450470	4020	4015	4020	4010	7831
542	20240408	100500	1936992120	4015	4020	4020	4015	5550
543	20240408	100400	1914707705	4020	4020	4020	4015	1337
544	20240408	100300	1909332975	4020	4020	4020	4015	1347
545	20240408	100200	1903919030	4020	4015	4020	4015	4760
546	20240408	100100	1884785940	4020	4015	4020	4015	1227
547	20240408	100000	1879853430	4015	4005	4020	4000	22658
548	20240408	095900	1788974270	4005	4005	4010	4000	1350
549	20240408	095800	1783566045	4010	4010	4010	4005	2279
550	20240408	095700	1774429760	4010	4015	4015	4005	8976
551	20240408	095600	1738470440	4015	4010	4015	4005	6744
552	20240408	095500	1711443495	4015	4010	4015	4005	5575
553	20240408	095400	1689089535	4010	4010	4010	4005	1849
554	20240408	095300	1681677075	4010	4010	4010	4005	1282
555	20240408	095200	1676539310	4010	4005	4010	4005	4720
556	20240408	095100	1657632105	4010	4005	4010	4005	3369
557	20240408	095000	1644135355	4005	4005	4005	4000	1599
558	20240408	094900	1637734555	4005	4005	4005	4000	2437
559	20240408	094800	1627984175	4005	3995	4005	3990	9856
560	20240408	094700	1588601745	3995	3990	3995	3985	3850
561	20240408	094600	1573247485	3990	3995	3995	3990	9771
562	20240408	094500	1534257500	3995	4000	4000	3990	6313
563	20240408	094400	1509037725	4000	3995	4000	3995	1492
564	20240408	094300	1503074885	4000	4000	4000	3995	3225
565	20240408	094200	1490174935	4000	4000	4000	3995	4830
566	20240408	094100	1470865940	4000	3995	4000	3990	4430
567	20240408	094000	1453169455	3995	3995	3995	3990	1872
568	20240408	093900	1445695365	3995	3995	3995	3990	1095
569	20240408	093800	1441322860	3995	3990	3995	3990	8298
570	20240408	093700	1408206380	3990	3990	3990	3985	3043
571	20240408	093600	1396068815	3990	4005	4005	3990	7361
572	20240408	093500	1366627930	4010	4005	4010	4005	2962
573	20240408	093400	1354757160	4000	3995	4000	3990	15398
574	20240408	093300	1293194230	3990	3980	3990	3980	20022
575	20240408	093200	1213431640	3980	3975	3980	3970	3308
576	20240408	093100	1200284760	3975	3970	3975	3970	7312
577	20240408	093000	1171252330	3970	3975	3980	3965	7590
578	20240408	092900	1141132680	3975	3975	3975	3965	3135
579	20240408	092800	1128685830	3975	3965	3980	3965	7389
580	20240408	092700	1099351075	3960	3965	3970	3960	5920
581	20240408	092600	1075880680	3965	3970	3970	3960	4797
582	20240408	092500	1056849730	3970	3965	3975	3960	6077
583	20240408	092400	1032732750	3965	3970	3970	3965	3599
584	20240408	092300	1018459675	3975	3960	3975	3960	13591
585	20240408	092200	964571330	3960	3970	3970	3960	3905
586	20240408	092100	949099015	3970	3960	3975	3960	8919
587	20240408	092000	913734625	3965	3965	3965	3960	3776
588	20240408	091900	898777550	3965	3960	3965	3955	4562
589	20240408	091800	880716115	3960	3965	3965	3960	5870
590	20240408	091700	857470385	3965	3960	3965	3960	4641
591	20240408	091600	839080470	3960	3955	3960	3955	14178
592	20240408	091500	782966820	3960	3955	3960	3955	5922
593	20240408	091400	759539630	3955	3960	3960	3955	3656
594	20240408	091300	745074650	3960	3960	3965	3955	12286
595	20240408	091200	696442465	3960	3965	3965	3960	4180
596	20240408	091100	679883920	3965	3950	3970	3950	14710
597	20240408	091000	621665195	3950	3955	3955	3950	8571
598	20240408	090900	587805805	3950	3950	3955	3950	6470
599	20240408	090800	562242970	3955	3950	3955	3950	4687
600	20240408	090700	543724555	3955	3955	3960	3950	16060
601	20240408	090600	480216645	3955	3955	3960	3955	5140
602	20240408	090500	459885155	3955	3960	3960	3955	14669
603	20240408	090400	401838905	3960	3965	3970	3955	23705
604	20240408	090300	307916280	3965	3955	3965	3950	15493
605	20240408	090200	246581960	3955	3990	3990	3950	22842
606	20240408	090100	155851275	3995	4005	4005	3990	17498
607	20240408	090000	85859560	4005	4030	4035	4005	21327