KissMeData/032640/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190600	8228733580	9800	9800	9800	9800	68409
3	20240405	190500	8228733580	9800	9800	9800	9800	0
4	20240405	190400	8228733580	9800	9800	9800	9800	0
5	20240405	190300	8228733580	9800	9800	9800	9800	0
6	20240405	190200	8228733580	9800	9800	9800	9800	0
7	20240405	190100	8228733580	9800	9800	9800	9800	0
8	20240405	190000	8228733580	9800	9800	9800	9800	0
9	20240405	185900	8228733580	9800	9800	9800	9800	0
10	20240405	185800	8228733580	9800	9800	9800	9800	0
11	20240405	185700	8228733580	9800	9800	9800	9800	0
12	20240405	185600	8228733580	9800	9800	9800	9800	0
13	20240405	185500	8228733580	9800	9800	9800	9800	0
14	20240405	185400	8228733580	9800	9800	9800	9800	0
15	20240405	185300	8228733580	9800	9800	9800	9800	0
16	20240405	185200	8228733580	9800	9800	9800	9800	0
17	20240405	185100	8228733580	9800	9800	9800	9800	0
18	20240405	185000	8228733580	9800	9800	9800	9800	0
19	20240405	184900	8228733580	9800	9800	9800	9800	0
20	20240405	184800	8228733580	9800	9800	9800	9800	0
21	20240405	184700	8228733580	9800	9800	9800	9800	0
22	20240405	184600	8228733580	9800	9800	9800	9800	0
23	20240405	184500	8228733580	9800	9800	9800	9800	0
24	20240405	184400	8228733580	9800	9800	9800	9800	0
25	20240405	184300	8228733580	9800	9800	9800	9800	0
26	20240405	184200	8228733580	9800	9800	9800	9800	0
27	20240405	184100	8228733580	9800	9800	9800	9800	0
28	20240405	184000	8228733580	9800	9800	9800	9800	0
29	20240405	183900	8228733580	9800	9800	9800	9800	0
30	20240405	183800	8228733580	9800	9800	9800	9800	0
31	20240405	183700	8228733580	9800	9800	9800	9800	0
32	20240405	183600	8228733580	9800	9800	9800	9800	68409
33	20240405	183500	8228733580	9800	9800	9800	9800	0
34	20240405	183400	8228733580	9800	9800	9800	9800	0
35	20240405	183300	8228733580	9800	9800	9800	9800	0
36	20240405	183200	8228733580	9800	9800	9800	9800	0
37	20240405	183100	8228733580	9800	9800	9800	9800	0
38	20240405	183000	8228733580	9800	9800	9800	9800	0
39	20240405	182900	8228733580	9800	9800	9800	9800	0
40	20240405	182800	8228733580	9800	9800	9800	9800	0
41	20240405	182700	8228733580	9800	9800	9800	9800	0
42	20240405	182600	8228733580	9800	9800	9800	9800	0
43	20240405	182500	8228733580	9800	9800	9800	9800	0
44	20240405	182400	8228733580	9800	9800	9800	9800	0
45	20240405	182300	8228733580	9800	9800	9800	9800	0
46	20240405	182200	8228733580	9800	9800	9800	9800	0
47	20240405	182100	8228733580	9800	9800	9800	9800	0
48	20240405	182000	8228733580	9800	9800	9800	9800	0
49	20240405	181900	8228733580	9800	9800	9800	9800	0
50	20240405	181800	8228733580	9800	9800	9800	9800	0
51	20240405	181700	8228733580	9800	9800	9800	9800	0
52	20240405	181600	8228733580	9800	9800	9800	9800	0
53	20240405	181500	8228733580	9800	9800	9800	9800	0
54	20240405	181400	8228733580	9800	9800	9800	9800	0
55	20240405	181300	8228733580	9800	9800	9800	9800	0
56	20240405	181200	8228733580	9800	9800	9800	9800	0
57	20240405	181100	8228733580	9800	9800	9800	9800	0
58	20240405	181000	8228733580	9800	9800	9800	9800	0
59	20240405	180900	8228733580	9800	9800	9800	9800	0
60	20240405	180800	8228733580	9800	9800	9800	9800	0
61	20240405	180700	8228733580	9800	9800	9800	9800	0
62	20240405	180600	8228733580	9800	9800	9800	9800	68409
63	20240405	180500	8228733580	9800	9800	9800	9800	0
64	20240405	180400	8228733580	9800	9800	9800	9800	0
65	20240405	180300	8228733580	9800	9800	9800	9800	0
66	20240405	180200	8228733580	9800	9800	9800	9800	0
67	20240405	180100	8228733580	9800	9800	9800	9800	0
68	20240405	180000	8228733580	9800	9800	9800	9800	0
69	20240405	175900	8228733580	9800	9800	9800	9800	0
70	20240405	175800	8228733580	9800	9800	9800	9800	0
71	20240405	175700	8228733580	9800	9800	9800	9800	0
72	20240405	175600	8228733580	9800	9800	9800	9800	0
73	20240405	175500	8228733580	9800	9800	9800	9800	0
74	20240405	175400	8228733580	9800	9800	9800	9800	0
75	20240405	175300	8228733580	9800	9800	9800	9800	0
76	20240405	175200	8228733580	9800	9800	9800	9800	0
77	20240405	175100	8228733580	9800	9800	9800	9800	0
78	20240405	175000	8228733580	9800	9800	9800	9800	0
79	20240405	174900	8228733580	9800	9800	9800	9800	0
80	20240405	174800	8228733580	9800	9800	9800	9800	0
81	20240405	174700	8228733580	9800	9800	9800	9800	0
82	20240405	174600	8228733580	9800	9800	9800	9800	0
83	20240405	174500	8228733580	9800	9800	9800	9800	0
84	20240405	174400	8228733580	9800	9800	9800	9800	0
85	20240405	174300	8228733580	9800	9800	9800	9800	0
86	20240405	174200	8228733580	9800	9800	9800	9800	0
87	20240405	174100	8228733580	9800	9800	9800	9800	0
88	20240405	174000	8228733580	9800	9800	9800	9800	0
89	20240405	173900	8228733580	9800	9800	9800	9800	0
90	20240405	173800	8228733580	9800	9800	9800	9800	0
91	20240405	173700	8228733580	9800	9800	9800	9800	0
92	20240405	173600	8228733580	9800	9800	9800	9800	68409
93	20240405	173500	8228733580	9800	9800	9800	9800	0
94	20240405	173400	8228733580	9800	9800	9800	9800	0
95	20240405	173300	8228733580	9800	9800	9800	9800	0
96	20240405	173200	8228733580	9800	9800	9800	9800	0
97	20240405	173100	8228733580	9800	9800	9800	9800	0
98	20240405	173000	8228733580	9800	9800	9800	9800	0
99	20240405	172900	8228733580	9800	9800	9800	9800	0
100	20240405	172800	8228733580	9800	9800	9800	9800	0
101	20240405	172700	8228733580	9800	9800	9800	9800	0
102	20240405	172600	8228733580	9800	9800	9800	9800	0
103	20240405	172500	8228733580	9800	9800	9800	9800	0
104	20240405	172400	8228733580	9800	9800	9800	9800	0
105	20240405	172300	8228733580	9800	9800	9800	9800	0
106	20240405	172200	8228733580	9800	9800	9800	9800	0
107	20240405	172100	8228733580	9800	9800	9800	9800	0
108	20240405	172000	8228733580	9800	9800	9800	9800	0
109	20240405	171900	8228733580	9800	9800	9800	9800	0
110	20240405	171800	8228733580	9800	9800	9800	9800	0
111	20240405	171700	8228733580	9800	9800	9800	9800	0
112	20240405	171600	8228733580	9800	9800	9800	9800	0
113	20240405	171500	8228733580	9800	9800	9800	9800	0
114	20240405	171400	8228733580	9800	9800	9800	9800	0
115	20240405	171300	8228733580	9800	9800	9800	9800	0
116	20240405	171200	8228733580	9800	9800	9800	9800	0
117	20240405	171100	8228733580	9800	9800	9800	9800	0
118	20240405	171000	8228733580	9800	9800	9800	9800	0
119	20240405	170900	8228733580	9800	9800	9800	9800	0
120	20240405	170800	8228733580	9800	9800	9800	9800	0
121	20240405	170700	8228733580	9800	9800	9800	9800	0
122	20240405	170600	8228733580	9800	9800	9800	9800	68409
123	20240405	170500	8228733580	9800	9800	9800	9800	0
124	20240405	170400	8228733580	9800	9800	9800	9800	0
125	20240405	170300	8228733580	9800	9800	9800	9800	0
126	20240405	170200	8228733580	9800	9800	9800	9800	0
127	20240405	170100	8228733580	9800	9800	9800	9800	0
128	20240405	170000	8228733580	9800	9800	9800	9800	0
129	20240405	165900	8228733580	9800	9800	9800	9800	0
130	20240405	165800	8228733580	9800	9800	9800	9800	0
131	20240405	165700	8228733580	9800	9800	9800	9800	0
132	20240405	165600	8228733580	9800	9800	9800	9800	0
133	20240405	165500	8228733580	9800	9800	9800	9800	0
134	20240405	165400	8228733580	9800	9800	9800	9800	0
135	20240405	165300	8228733580	9800	9800	9800	9800	0
136	20240405	165200	8228733580	9800	9800	9800	9800	0
137	20240405	165100	8228733580	9800	9800	9800	9800	0
138	20240405	165000	8228733580	9800	9800	9800	9800	0
139	20240405	164900	8228733580	9800	9800	9800	9800	0
140	20240405	164800	8228733580	9800	9800	9800	9800	0
141	20240405	164700	8228733580	9800	9800	9800	9800	0
142	20240405	164600	8228733580	9800	9800	9800	9800	0
143	20240405	164500	8228733580	9800	9800	9800	9800	0
144	20240405	164400	8228733580	9800	9800	9800	9800	0
145	20240405	164300	8228733580	9800	9800	9800	9800	0
146	20240405	164200	8228733580	9800	9800	9800	9800	0
147	20240405	164100	8228733580	9800	9800	9800	9800	0
148	20240405	164000	8228733580	9800	9800	9800	9800	0
149	20240405	163900	8228733580	9800	9800	9800	9800	0
150	20240405	163800	8228733580	9800	9800	9800	9800	0
151	20240405	163700	8228733580	9800	9800	9800	9800	0
152	20240405	163600	8228733580	9800	9800	9800	9800	68409
153	20240405	163500	8228733580	9800	9800	9800	9800	0
154	20240405	163400	8228733580	9800	9800	9800	9800	0
155	20240405	163300	8228733580	9800	9800	9800	9800	0
156	20240405	163200	8228733580	9800	9800	9800	9800	0
157	20240405	163100	8228733580	9800	9800	9800	9800	0
158	20240405	163000	8228733580	9800	9800	9800	9800	0
159	20240405	162900	8228733580	9800	9800	9800	9800	0
160	20240405	162800	8228733580	9800	9800	9800	9800	0
161	20240405	162700	8228733580	9800	9800	9800	9800	0
162	20240405	162600	8228733580	9800	9800	9800	9800	0
163	20240405	162500	8228733580	9800	9800	9800	9800	0
164	20240405	162400	8228733580	9800	9800	9800	9800	0
165	20240405	162300	8228733580	9800	9800	9800	9800	0
166	20240405	162200	8228733580	9800	9800	9800	9800	0
167	20240405	162100	8228733580	9800	9800	9800	9800	0
168	20240405	162000	8228733580	9800	9800	9800	9800	0
169	20240405	161900	8228733580	9800	9800	9800	9800	0
170	20240405	161800	8228733580	9800	9800	9800	9800	0
171	20240405	161700	8228733580	9800	9800	9800	9800	0
172	20240405	161600	8228733580	9800	9800	9800	9800	0
173	20240405	161500	8228733580	9800	9800	9800	9800	0
174	20240405	161400	8228733580	9800	9800	9800	9800	0
175	20240405	161300	8228733580	9800	9800	9800	9800	0
176	20240405	161200	8228733580	9800	9800	9800	9800	0
177	20240405	161100	8228733580	9800	9800	9800	9800	0
178	20240405	161000	8228733580	9800	9800	9800	9800	0
179	20240405	160900	8228733580	9800	9800	9800	9800	0
180	20240405	160800	8228733580	9800	9800	9800	9800	0
181	20240405	160700	8228733580	9800	9800	9800	9800	0
182	20240405	160600	8228733580	9800	9800	9800	9800	68409
183	20240405	160500	8228733580	9800	9800	9800	9800	0
184	20240405	160400	8228733580	9800	9800	9800	9800	0
185	20240405	160300	8228733580	9800	9800	9800	9800	0
186	20240405	160200	8228733580	9800	9800	9800	9800	0
187	20240405	160100	8228733580	9800	9800	9800	9800	0
188	20240405	160000	8228733580	9800	9800	9800	9800	0
189	20240405	155900	8228733580	9800	9800	9800	9800	0
190	20240405	155800	8228733580	9800	9800	9800	9800	0
191	20240405	155700	8228733580	9800	9800	9800	9800	0
192	20240405	155600	8228733580	9800	9800	9800	9800	0
193	20240405	155500	8228733580	9800	9800	9800	9800	0
194	20240405	155400	8228733580	9800	9800	9800	9800	0
195	20240405	155300	8228733580	9800	9800	9800	9800	0
196	20240405	155200	8228733580	9800	9800	9800	9800	0
197	20240405	155100	8228733580	9800	9800	9800	9800	0
198	20240405	155000	8228733580	9800	9800	9800	9800	0
199	20240405	154900	8228733580	9800	9800	9800	9800	0
200	20240405	154800	8228733580	9800	9800	9800	9800	0
201	20240405	154700	8228733580	9800	9800	9800	9800	0
202	20240405	154600	8228733580	9800	9800	9800	9800	0
203	20240405	154500	8228733580	9800	9800	9800	9800	0
204	20240405	154400	8228733580	9800	9800	9800	9800	0
205	20240405	154300	8228733580	9800	9800	9800	9800	0
206	20240405	154200	8228733580	9800	9800	9800	9800	0
207	20240405	154100	8228733580	9800	9800	9800	9800	0
208	20240405	154000	8228733580	9800	9800	9800	9800	0
209	20240405	153900	8228733580	9800	9800	9800	9800	0
210	20240405	153800	8228733580	9800	9800	9800	9800	0
211	20240405	153700	8228733580	9800	9800	9800	9800	0
212	20240405	153600	8228733580	9800	9800	9800	9800	68409
213	20240405	153500	8228733580	9800	9800	9800	9800	0
214	20240405	153400	8228733580	9800	9800	9800	9800	0
215	20240405	153300	8228733580	9800	9800	9800	9800	0
216	20240405	153200	8228733580	9800	9800	9800	9800	0
217	20240405	153100	8228733580	9800	9800	9800	9800	0
218	20240405	153000	8228733580	9800	9800	9800	9800	68409
219	20240405	152900	7558325380	9800	9800	9800	9800	0
220	20240405	152800	7558325380	9800	9800	9800	9800	0
221	20240405	152700	7558325380	9800	9800	9800	9800	0
222	20240405	152600	7558325380	9800	9800	9800	9800	0
223	20240405	152500	7558325380	9800	9800	9800	9800	0
224	20240405	152400	7558325380	9800	9800	9800	9800	0
225	20240405	152300	7558325380	9800	9800	9800	9800	0
226	20240405	152200	7558325380	9800	9800	9800	9800	0
227	20240405	152100	7558325380	9800	9800	9800	9800	0
228	20240405	152000	7558325380	9800	9800	9800	9800	0
229	20240405	151900	7558325380	9800	9800	9800	9790	14773
230	20240405	151800	7413678980	9800	9800	9800	9790	4811
231	20240405	151700	7366547060	9800	9790	9800	9790	2512
232	20240405	151600	7341943750	9790	9800	9800	9790	1634
233	20240405	151500	7325937430	9790	9790	9800	9790	3983
234	20240405	151400	7286923300	9790	9810	9810	9790	7448
235	20240405	151300	7213935640	9800	9800	9810	9800	479
236	20240405	151200	7209240480	9810	9800	9810	9800	2732
237	20240405	151100	7182456660	9810	9800	9810	9800	1442
238	20240405	151000	7168320050	9800	9810	9810	9800	1142
239	20240405	150900	7157125300	9800	9810	9810	9800	1633
240	20240405	150800	7141114220	9800	9800	9810	9800	848
241	20240405	150700	7132803510	9800	9810	9810	9800	2278
242	20240405	150600	7110477750	9810	9800	9810	9800	2619
243	20240405	150500	7084789270	9800	9810	9810	9800	434
244	20240405	150400	7080536050	9800	9810	9810	9800	879
245	20240405	150300	7071920730	9810	9800	9810	9800	913
246	20240405	150200	7062973080	9810	9810	9810	9800	1833
247	20240405	150100	7045001260	9810	9810	9810	9800	456
248	20240405	150000	7040531700	9800	9800	9810	9800	445
249	20240405	145900	7036170560	9800	9810	9810	9800	1744
250	20240405	145800	7019070510	9800	9810	9810	9800	531
251	20240405	145700	7013866310	9800	9800	9810	9800	965
252	20240405	145600	7004408640	9810	9800	9810	9800	342
253	20240405	145500	7001056890	9800	9800	9810	9800	2610
254	20240405	145400	6975466660	9810	9800	9810	9800	429
255	20240405	145300	6971261290	9800	9800	9810	9800	974
256	20240405	145200	6961716070	9800	9810	9810	9800	654
257	20240405	145100	6955306290	9800	9800	9810	9800	2305
258	20240405	145000	6932707120	9800	9800	9810	9800	12753
259	20240405	144900	6807724040	9810	9810	9810	9800	1437
260	20240405	144800	6793630150	9810	9800	9810	9800	550
261	20240405	144700	6788239660	9800	9810	9810	9800	433
262	20240405	144600	6783996200	9800	9810	9810	9800	13040
263	20240405	144500	6656181770	9800	9810	9810	9800	1370
264	20240405	144400	6642749880	9800	9800	9810	9800	1466
265	20240405	144300	6628377320	9800	9800	9810	9800	351
266	20240405	144200	6624934610	9800	9800	9810	9800	1363
267	20240405	144100	6611568840	9810	9800	9810	9800	878
268	20240405	144000	6602957850	9810	9800	9810	9800	3280
269	20240405	143900	6570784670	9800	9800	9810	9800	2818
270	20240405	143800	6543158150	9800	9800	9810	9800	667
271	20240405	143700	6536615790	9810	9810	9810	9800	491
272	20240405	143600	6531803380	9800	9800	9810	9800	94
273	20240405	143500	6530882000	9800	9800	9810	9800	49
274	20240405	143400	6530401510	9800	9810	9810	9800	185
275	20240405	143300	6528587800	9800	9800	9810	9800	333
276	20240405	143200	6525324000	9800	9800	9810	9800	1445
277	20240405	143100	6511152700	9800	9800	9810	9800	423
278	20240405	143000	6507004780	9810	9800	9810	9800	374
279	20240405	142900	6503339280	9800	9810	9810	9800	470
280	20240405	142800	6498731850	9810	9800	9810	9800	435
281	20240405	142700	6494468280	9800	9810	9810	9800	6965
282	20240405	142600	6426211270	9800	9800	9810	9800	441
283	20240405	142500	6421888320	9800	9800	9810	9800	728
284	20240405	142400	6414751460	9810	9810	9810	9800	619
285	20240405	142300	6408683240	9800	9820	9820	9800	6788
286	20240405	142200	6342096580	9810	9820	9820	9810	186
287	20240405	142100	6340271110	9810	9820	9820	9810	750
288	20240405	142000	6332911580	9810	9820	9820	9810	1203
289	20240405	141900	6321109970	9810	9820	9820	9810	1215
290	20240405	141800	6309190160	9820	9810	9820	9810	363
291	20240405	141700	6305628510	9810	9810	9820	9810	554
292	20240405	141600	6300193450	9810	9810	9820	9810	2119
293	20240405	141500	6279391090	9810	9810	9820	9810	372
294	20240405	141400	6275741660	9810	9810	9820	9810	5802
295	20240405	141300	6218819040	9810	9820	9820	9810	512
296	20240405	141200	6213794530	9810	9820	9820	9810	406
297	20240405	141100	6209811290	9810	9810	9820	9810	6741
298	20240405	141000	6143681890	9820	9810	9820	9810	423
299	20240405	140900	6139531430	9810	9820	9820	9810	4204
300	20240405	140800	6098251950	9820	9830	9830	9820	764
301	20240405	140700	6090748130	9830	9830	9830	9820	55
302	20240405	140600	6090207610	9820	9820	9830	9820	445
303	20240405	140500	6085837290	9830	9830	9830	9820	2250
304	20240405	140400	6063731910	9820	9830	9830	9820	654
305	20240405	140300	6057304500	9820	9830	9830	9820	187
306	20240405	140200	6055466320	9830	9830	9830	9820	497
307	20240405	140100	6050583800	9830	9830	9830	9820	1206
308	20240405	140000	6038733850	9820	9830	9830	9820	59
309	20240405	135900	6038154360	9820	9820	9830	9820	2084
310	20240405	135800	6017689310	9830	9830	9830	9820	96
311	20240405	135700	6016745750	9820	9820	9820	9820	127
312	20240405	135600	6015498610	9820	9830	9830	9820	123
313	20240405	135500	6014290050	9820	9820	9830	9820	57
314	20240405	135400	6013729890	9820	9820	9820	9820	16
315	20240405	135300	6013572770	9820	9830	9830	9820	68
316	20240405	135200	6012904810	9830	9830	9830	9820	7888
317	20240405	135100	5935444150	9820	9840	9840	9820	2327
318	20240405	135000	5912565210	9840	9840	9840	9820	7157
319	20240405	134900	5842212300	9830	9830	9840	9830	67
320	20240405	134800	5841553210	9840	9840	9840	9830	274
321	20240405	134700	5838857070	9830	9840	9840	9830	150
322	20240405	134600	5837381190	9840	9840	9840	9830	103
323	20240405	134500	5836368280	9830	9830	9840	9830	22
324	20240405	134400	5836151910	9840	9830	9840	9820	8155
325	20240405	134300	5755977910	9830	9830	9830	9820	55
326	20240405	134200	5755437320	9820	9830	9830	9820	26
327	20240405	134100	5755181880	9820	9820	9830	9820	138
328	20240405	134000	5753826000	9830	9830	9830	9820	345
329	20240405	133900	5750435030	9820	9820	9830	9820	38
330	20240405	133800	5750061560	9820	9820	9830	9820	171
331	20240405	133700	5748380830	9820	9830	9830	9820	428
332	20240405	133600	5744174410	9820	9830	9830	9820	1952
333	20240405	133500	5724987540	9830	9840	9840	9830	1350
334	20240405	133400	5711716690	9840	9830	9840	9830	516
335	20240405	133300	5706643840	9830	9830	9840	9830	718
336	20240405	133200	5699583120	9830	9830	9840	9830	723
337	20240405	133100	5692475920	9840	9840	9840	9830	179
338	20240405	133000	5690714840	9830	9830	9840	9830	118
339	20240405	132900	5689554800	9830	9830	9840	9830	1592
340	20240405	132800	5673895590	9830	9830	9840	9830	7983
341	20240405	132700	5595422570	9820	9840	9840	9820	2740
342	20240405	132600	5568491960	9830	9840	9840	9830	689
343	20240405	132500	5561718900	9830	9830	9840	9830	168
344	20240405	132400	5560065820	9840	9840	9840	9830	344
345	20240405	132300	5556681040	9840	9840	9840	9830	365
346	20240405	132200	5553091620	9830	9840	9840	9830	332
347	20240405	132100	5549825340	9840	9830	9840	9830	93
348	20240405	132000	5548910310	9830	9840	9840	9830	15
349	20240405	131900	5548762830	9830	9840	9840	9830	59
350	20240405	131800	5548182290	9830	9840	9840	9830	319
351	20240405	131700	5545046220	9840	9830	9840	9830	724
352	20240405	131600	5537927910	9830	9840	9840	9830	2394
353	20240405	131500	5514379620	9840	9840	9840	9830	84
354	20240405	131400	5513553250	9840	9840	9840	9830	305
355	20240405	131300	5510552120	9830	9840	9840	9830	230
356	20240405	131200	5508289640	9840	9830	9840	9830	248
357	20240405	131100	5505849360	9840	9840	9840	9830	488
358	20240405	131000	5501047560	9840	9830	9840	9830	252
359	20240405	130900	5498568510	9830	9840	9840	9830	1980
360	20240405	130800	5479091990	9830	9840	9840	9830	244
361	20240405	130700	5476691580	9840	9830	9840	9830	491
362	20240405	130600	5471860660	9830	9840	9840	9830	204
363	20240405	130500	5469853480	9830	9840	9840	9830	111
364	20240405	130400	5468761280	9840	9840	9840	9830	468
365	20240405	130300	5464156400	9830	9840	9840	9830	91
366	20240405	130200	5463261400	9830	9830	9840	9830	62
367	20240405	130100	5462651620	9840	9840	9840	9830	681
368	20240405	130000	5455950640	9830	9840	9840	9830	116
369	20240405	125900	5454809330	9830	9830	9830	9830	58
370	20240405	125800	5454239190	9830	9830	9840	9830	182
371	20240405	125700	5452449500	9830	9840	9840	9830	253
372	20240405	125600	5449960330	9830	9840	9840	9830	83
373	20240405	125500	5449143630	9830	9830	9840	9830	97
374	20240405	125400	5448189340	9830	9830	9840	9830	131
375	20240405	125300	5446900780	9840	9830	9840	9830	23
376	20240405	125200	5446674580	9840	9830	9840	9830	838
377	20240405	125100	5438435720	9840	9840	9840	9820	4507
378	20240405	125000	5394122390	9840	9840	9840	9830	27
379	20240405	124900	5393856830	9840	9840	9850	9830	973
380	20240405	124800	5384282320	9840	9840	9850	9830	1496
381	20240405	124700	5369559600	9850	9840	9850	9840	414
382	20240405	124600	5365484410	9850	9850	9850	9840	163
383	20240405	124500	5363879390	9850	9820	9850	9820	5785
384	20240405	124400	5307012240	9820	9820	9830	9820	326
385	20240405	124300	5303810310	9820	9830	9830	9820	202
386	20240405	124200	5301825170	9820	9820	9830	9820	131
387	20240405	124100	5300537610	9820	9820	9830	9820	525
388	20240405	124000	5295377680	9820	9820	9830	9820	98
389	20240405	123900	5294415020	9820	9840	9840	9820	707
390	20240405	123800	5287465150	9830	9840	9840	9820	1358
391	20240405	123700	5274105650	9840	9830	9840	9820	11627
392	20240405	123600	5159812280	9820	9830	9830	9820	381
393	20240405	123500	5156067400	9820	9820	9830	9820	88
394	20240405	123400	5155203140	9820	9830	9830	9820	200
395	20240405	123300	5153237690	9820	9820	9830	9820	176
396	20240405	123200	5151509110	9820	9830	9830	9820	72
397	20240405	123100	5150801500	9820	9820	9830	9820	63
398	20240405	123000	5150182450	9820	9830	9830	9820	411
399	20240405	122900	5146145050	9830	9820	9830	9820	1091
400	20240405	122800	5135429060	9820	9820	9830	9820	1778
401	20240405	122700	5117955140	9830	9820	9830	9820	37
402	20240405	122600	5117591570	9820	9830	9830	9820	187
403	20240405	122500	5115753520	9820	9810	9820	9810	421
404	20240405	122400	5111619320	9820	9820	9820	9810	1427
405	20240405	122300	5097606300	9810	9820	9820	9810	26
406	20240405	122200	5097351050	9810	9820	9820	9810	780
407	20240405	122100	5089691580	9810	9820	9830	9810	399
408	20240405	122000	5085773410	9830	9820	9830	9810	844
409	20240405	121900	5077485250	9820	9810	9820	9810	77
410	20240405	121800	5076729590	9810	9810	9820	9810	51
411	20240405	121700	5076228810	9820	9820	9820	9810	31
412	20240405	121600	5075924510	9820	9820	9820	9810	177
413	20240405	121500	5074186760	9820	9810	9820	9810	636
414	20240405	121400	5067941410	9820	9810	9820	9810	7
415	20240405	121300	5067872690	9810	9820	9820	9810	270
416	20240405	121200	5065221410	9810	9810	9820	9810	110
417	20240405	121100	5064141500	9810	9820	9820	9810	51
418	20240405	121000	5063641130	9820	9810	9820	9810	373
419	20240405	120900	5059978590	9820	9820	9820	9810	524
420	20240405	120800	5054832930	9810	9810	9820	9790	1147
421	20240405	120700	5043589180	9820	9810	9820	9810	249
422	20240405	120600	5041144020	9810	9780	9820	9780	70021
423	20240405	120500	4355619740	9780	9790	9790	9780	4575
424	20240405	120400	4310873520	9780	9780	9790	9780	989
425	20240405	120300	4301198150	9780	9780	9790	9780	6092
426	20240405	120200	4241618350	9780	9790	9790	9780	12051
427	20240405	120100	4123754330	9790	9800	9810	9780	51520
428	20240405	120000	3619348280	9810	9810	9810	9800	506
429	20240405	115900	3614387510	9800	9800	9800	9800	153
430	20240405	115800	3612888110	9800	9800	9810	9800	288
431	20240405	115700	3610065000	9810	9810	9810	9800	434
432	20240405	115600	3605810030	9800	9810	9810	9800	1227
433	20240405	115500	3593775480	9810	9810	9810	9800	1261
434	20240405	115400	3581406570	9800	9800	9810	9800	317
435	20240405	115300	3578299050	9810	9800	9810	9800	360
436	20240405	115200	3574768880	9810	9800	9810	9800	1120
437	20240405	115100	3563784510	9800	9810	9810	9800	632
438	20240405	115000	3557586020	9810	9800	9810	9800	237
439	20240405	114900	3555263270	9810	9800	9810	9800	320
440	20240405	114800	3552125650	9800	9810	9810	9800	411
441	20240405	114700	3548097670	9810	9800	9810	9800	676
442	20240405	114600	3541468390	9810	9810	9810	9800	3708
443	20240405	114500	3505101830	9800	9800	9810	9800	251
444	20240405	114400	3502641790	9800	9810	9810	9800	310
445	20240405	114300	3499603590	9800	9800	9810	9800	302
446	20240405	114200	3496643480	9800	9810	9810	9800	326
447	20240405	114100	3493447100	9810	9800	9810	9800	173
448	20240405	114000	3491751340	9810	9810	9810	9800	212
449	20240405	113900	3489671700	9810	9800	9810	9800	876
450	20240405	113800	3481086380	9800	9800	9810	9800	321
451	20240405	113700	3477939210	9810	9810	9810	9800	197
452	20240405	113600	3476006760	9810	9810	9810	9800	230
453	20240405	113500	3473751370	9800	9810	9810	9800	124
454	20240405	113400	3472535990	9800	9810	9810	9800	221
455	20240405	113300	3470368120	9800	9800	9810	9800	390
456	20240405	113200	3466546020	9800	9800	9810	9800	233
457	20240405	113100	3464260670	9810	9800	9810	9800	796
458	20240405	113000	3456451990	9810	9810	9810	9800	745
459	20240405	112900	3449143820	9810	9800	9810	9800	1377
460	20240405	112800	3435635560	9800	9810	9810	9800	357
461	20240405	112700	3432133930	9800	9800	9810	9800	1285
462	20240405	112600	3419531820	9800	9810	9810	9800	284
463	20240405	112500	3416745900	9810	9800	9810	9800	182
464	20240405	112400	3414961640	9800	9800	9810	9800	1048
465	20240405	112300	3404688190	9810	9800	9810	9800	58
466	20240405	112200	3404119680	9800	9810	9810	9800	397
467	20240405	112100	3400225140	9810	9800	9810	9800	346
468	20240405	112000	3396833070	9810	9810	9810	9800	35
469	20240405	111900	3396489740	9800	9810	9810	9800	392
470	20240405	111800	3392644810	9800	9800	9810	9800	468
471	20240405	111700	3388057270	9800	9800	9810	9800	49
472	20240405	111600	3387576830	9810	9810	9810	9800	38
473	20240405	111500	3387204310	9810	9800	9810	9800	119
474	20240405	111400	3386037940	9800	9800	9810	9800	89
475	20240405	111300	3385165470	9810	9810	9810	9800	143
476	20240405	111200	3383762710	9810	9810	9810	9800	235
477	20240405	111100	3381457650	9810	9810	9810	9800	830
478	20240405	111000	3373315390	9800	9810	9810	9800	191
479	20240405	110900	3371442340	9800	9800	9810	9800	182
480	20240405	110800	3369658580	9800	9810	9810	9800	523
481	20240405	110700	3364528070	9810	9820	9820	9810	33
482	20240405	110600	3364204160	9820	9800	9830	9800	3111
483	20240405	110500	3333674290	9800	9800	9800	9790	11967
484	20240405	110400	3216398210	9800	9790	9800	9790	4420
485	20240405	110300	3173093140	9790	9790	9800	9790	3071
486	20240405	110200	3143017810	9800	9810	9810	9800	12918
487	20240405	110100	3016420830	9810	9800	9810	9800	74
488	20240405	110000	3015695550	9800	9800	9810	9800	569
489	20240405	105900	3010119200	9800	9800	9810	9800	3774
490	20240405	105800	2973133690	9800	9800	9810	9800	259
491	20240405	105700	2970594900	9800	9800	9810	9800	2051
492	20240405	105600	2950494970	9800	9810	9820	9800	18594
493	20240405	105500	2768102250	9810	9810	9820	9810	761
494	20240405	105400	2760636740	9820	9810	9820	9810	139
495	20240405	105300	2759272970	9810	9810	9820	9810	226
496	20240405	105200	2757055080	9810	9810	9820	9810	202
497	20240405	105100	2755073160	9810	9820	9820	9810	460
498	20240405	105000	2750557620	9810	9810	9820	9810	1751
499	20240405	104900	2733380110	9810	9820	9830	9810	1793
500	20240405	104800	2715772660	9820	9820	9830	9820	158
501	20240405	104700	2714220940	9820	9820	9830	9820	2262
502	20240405	104600	2692004970	9830	9830	9840	9830	1932
503	20240405	104500	2673011480	9840	9830	9840	9820	13328
504	20240405	104400	2541974950	9820	9820	9830	9820	146
505	20240405	104300	2540541020	9830	9820	9830	9820	150
506	20240405	104200	2539067840	9820	9830	9830	9820	721
507	20240405	104100	2531987570	9830	9820	9830	9820	4389
508	20240405	104000	2488874170	9820	9830	9830	9820	901
509	20240405	103900	2480025900	9820	9830	9830	9820	75
510	20240405	103800	2479288770	9820	9830	9830	9820	26
511	20240405	103700	2479033440	9830	9830	9830	9820	1754
512	20240405	103600	2461793930	9820	9820	9820	9810	5280
513	20240405	103500	2409944880	9820	9820	9820	9810	2881
514	20240405	103400	2381673830	9820	9820	9820	9810	4502
515	20240405	103300	2337474380	9820	9820	9820	9810	120
516	20240405	103200	2336296000	9810	9820	9830	9810	13971
517	20240405	103100	2199091060	9820	9820	9830	9820	165
518	20240405	103000	2197469730	9820	9820	9830	9820	1056
519	20240405	102900	2187099580	9830	9830	9830	9830	19
520	20240405	102800	2186912810	9830	9830	9830	9820	16
521	20240405	102700	2186755570	9830	9830	9830	9820	162
522	20240405	102600	2185163460	9830	9830	9830	9830	14
523	20240405	102500	2185025840	9830	9850	9850	9820	11127
524	20240405	102400	2075612540	9850	9850	9850	9840	266
525	20240405	102300	2072992460	9850	9850	9850	9840	168
526	20240405	102200	2071338220	9840	9840	9850	9840	603
527	20240405	102100	2065404520	9840	9850	9850	9840	974
528	20240405	102000	2055811580	9850	9840	9850	9840	5
529	20240405	101900	2055762340	9840	9850	9850	9840	116
530	20240405	101800	2054619760	9850	9850	9850	9840	730
531	20240405	101700	2047429310	9850	9850	9850	9840	980
532	20240405	101600	2037785810	9840	9850	9850	9840	985
533	20240405	101500	2028093280	9850	9840	9850	9840	901
534	20240405	101400	2019223530	9850	9860	9860	9840	3768
535	20240405	101300	1982097740	9860	9860	9860	9860	1
536	20240405	101200	1982087880	9850	9860	9870	9850	1231
537	20240405	101100	1969950570	9870	9870	9870	9860	2491
538	20240405	101000	1945373080	9860	9860	9870	9850	2794
539	20240405	100900	1917824160	9850	9860	9860	9850	572
540	20240405	100800	1912184620	9860	9850	9860	9850	1158
541	20240405	100700	1900769200	9860	9850	9860	9850	3071
542	20240405	100600	1870512930	9850	9850	9850	9850	623
543	20240405	100500	1864376380	9850	9840	9850	9830	12801
544	20240405	100400	1738370060	9840	9830	9840	9830	27
545	20240405	100300	1738104510	9830	9830	9840	9830	187
546	20240405	100200	1736266160	9830	9830	9840	9830	64
547	20240405	100100	1735636660	9830	9840	9840	9830	67
548	20240405	100000	1734977810	9830	9840	9840	9830	78
549	20240405	095900	1734210950	9830	9830	9830	9830	190
550	20240405	095800	1732343250	9830	9830	9840	9830	356
551	20240405	095700	1728843590	9830	9830	9840	9830	1327
552	20240405	095600	1715798870	9840	9840	9840	9830	365
553	20240405	095500	1712210500	9840	9840	9840	9830	1493
554	20240405	095400	1697521910	9840	9840	9840	9840	115
555	20240405	095300	1696390310	9830	9840	9840	9830	1824
556	20240405	095200	1678452650	9830	9830	9830	9820	2685
557	20240405	095100	1652059150	9830	9830	9830	9820	249
558	20240405	095000	1649613480	9830	9820	9830	9820	852
559	20240405	094900	1641246600	9820	9830	9830	9820	11982
560	20240405	094800	1523583230	9830	9830	9830	9820	244
561	20240405	094700	1521186870	9820	9820	9830	9820	1959
562	20240405	094600	1501940070	9820	9830	9830	9820	82
563	20240405	094500	1501134250	9830	9820	9830	9820	492
564	20240405	094400	1496299680	9830	9830	9830	9820	425
565	20240405	094300	1492123600	9830	9830	9830	9830	133
566	20240405	094200	1490816210	9820	9830	9830	9820	183
567	20240405	094100	1489018060	9830	9830	9830	9820	527
568	20240405	094000	1483838370	9830	9830	9830	9820	40
569	20240405	093900	1483445220	9820	9830	9830	9820	690
570	20240405	093800	1476669070	9830	9830	9830	9830	854
571	20240405	093700	1468274250	9830	9830	9830	9820	2120
572	20240405	093600	1447446410	9830	9830	9830	9830	203
573	20240405	093500	1445450920	9830	9820	9830	9820	1049
574	20240405	093400	1435143510	9840	9820	9840	9810	4324
575	20240405	093300	1392656720	9810	9800	9810	9800	3327
576	20240405	093200	1360019020	9800	9800	9810	9800	1316
577	20240405	093100	1347122190	9800	9810	9810	9800	1694
578	20240405	093000	1330516530	9810	9810	9810	9800	3250
579	20240405	092900	1298648760	9810	9800	9810	9800	2466
580	20240405	092800	1274460790	9800	9800	9810	9800	2296
581	20240405	092700	1251952080	9800	9800	9810	9800	695
582	20240405	092600	1245136730	9800	9790	9810	9790	143
583	20240405	092500	1243735500	9800	9800	9800	9790	6057
584	20240405	092400	1184384760	9810	9810	9820	9800	15429
585	20240405	092300	1033099000	9810	9820	9820	9810	958
586	20240405	092200	1023696130	9810	9820	9820	9810	1406
587	20240405	092100	1009895060	9810	9810	9820	9810	1243
588	20240405	092000	997693230	9820	9820	9830	9810	526
589	20240405	091900	992529850	9820	9820	9820	9810	1014
590	20240405	091800	982577420	9820	9820	9830	9820	2903
591	20240405	091700	954046260	9820	9830	9830	9820	309
592	20240405	091600	951010390	9830	9820	9830	9820	832
593	20240405	091500	942838080	9830	9820	9840	9810	7929
594	20240405	091400	864958960	9820	9800	9820	9800	6126
595	20240405	091300	804838740	9810	9800	9810	9800	834
596	20240405	091200	796664700	9800	9810	9810	9800	6458
597	20240405	091100	733361480	9800	9800	9810	9800	5810
598	20240405	091000	676407810	9800	9790	9810	9780	5089
599	20240405	090900	626576190	9780	9790	9790	9780	2216
600	20240405	090800	604896440	9780	9790	9800	9780	6799
601	20240405	090700	538347340	9790	9790	9800	9790	1558
602	20240405	090600	523093060	9790	9800	9800	9790	1523
603	20240405	090500	508182150	9790	9800	9800	9790	773
604	20240405	090400	500613340	9800	9800	9820	9790	1513
605	20240405	090300	485784420	9800	9790	9810	9780	4193
606	20240405	090200	444726630	9790	9780	9790	9780	2189
607	20240405	090100	423305660	9780	9790	9790	9780	3080
608	20240405	090000	393176810	9790	9780	9820	9770	40174