KissMeData/003690/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	183900	2223485820	7960	7960	7960	7960	2907
3	20240409	183800	2223485820	7960	7960	7960	7960	0
4	20240409	183700	2223485820	7960	7960	7960	7960	0
5	20240409	183600	2223485820	7960	7960	7960	7960	0
6	20240409	183500	2223485820	7960	7960	7960	7960	0
7	20240409	183400	2223485820	7960	7960	7960	7960	0
8	20240409	183300	2223485820	7960	7960	7960	7960	0
9	20240409	183200	2223485820	7960	7960	7960	7960	0
10	20240409	183100	2223485820	7960	7960	7960	7960	0
11	20240409	183000	2223485820	7960	7960	7960	7960	0
12	20240409	182900	2223485820	7960	7960	7960	7960	0
13	20240409	182800	2223485820	7960	7960	7960	7960	0
14	20240409	182700	2223485820	7960	7960	7960	7960	0
15	20240409	182600	2223485820	7960	7960	7960	7960	0
16	20240409	182500	2223485820	7960	7960	7960	7960	0
17	20240409	182400	2223485820	7960	7960	7960	7960	0
18	20240409	182300	2223485820	7960	7960	7960	7960	0
19	20240409	182200	2223485820	7960	7960	7960	7960	0
20	20240409	182100	2223485820	7960	7960	7960	7960	0
21	20240409	182000	2223485820	7960	7960	7960	7960	0
22	20240409	181900	2223485820	7960	7960	7960	7960	0
23	20240409	181800	2223485820	7960	7960	7960	7960	0
24	20240409	181700	2223485820	7960	7960	7960	7960	0
25	20240409	181600	2223485820	7960	7960	7960	7960	0
26	20240409	181500	2223485820	7960	7960	7960	7960	0
27	20240409	181400	2223485820	7960	7960	7960	7960	0
28	20240409	181300	2223485820	7960	7960	7960	7960	0
29	20240409	181200	2223485820	7960	7960	7960	7960	0
30	20240409	181100	2223485820	7960	7960	7960	7960	0
31	20240409	181000	2223485820	7960	7960	7960	7960	0
32	20240409	180900	2223485820	7960	7960	7960	7960	2907
33	20240409	180800	2223485820	7960	7960	7960	7960	0
34	20240409	180700	2223485820	7960	7960	7960	7960	0
35	20240409	180600	2223485820	7960	7960	7960	7960	0
36	20240409	180500	2223485820	7960	7960	7960	7960	0
37	20240409	180400	2223485820	7960	7960	7960	7960	0
38	20240409	180300	2223485820	7960	7960	7960	7960	0
39	20240409	180200	2223485820	7960	7960	7960	7960	0
40	20240409	180100	2223485820	7960	7960	7960	7960	0
41	20240409	180000	2223485820	7960	7960	7960	7960	0
42	20240409	175900	2223485820	7960	7960	7960	7960	0
43	20240409	175800	2223485820	7960	7960	7960	7960	0
44	20240409	175700	2223485820	7960	7960	7960	7960	0
45	20240409	175600	2223485820	7960	7960	7960	7960	0
46	20240409	175500	2223485820	7960	7960	7960	7960	0
47	20240409	175400	2223485820	7960	7960	7960	7960	0
48	20240409	175300	2223485820	7960	7960	7960	7960	0
49	20240409	175200	2223485820	7960	7960	7960	7960	0
50	20240409	175100	2223485820	7960	7960	7960	7960	0
51	20240409	175000	2223485820	7960	7960	7960	7960	0
52	20240409	174900	2223485820	7960	7960	7960	7960	0
53	20240409	174800	2223485820	7960	7960	7960	7960	0
54	20240409	174700	2223485820	7960	7960	7960	7960	0
55	20240409	174600	2223485820	7960	7960	7960	7960	0
56	20240409	174500	2223485820	7960	7960	7960	7960	0
57	20240409	174400	2223485820	7960	7960	7960	7960	0
58	20240409	174300	2223485820	7960	7960	7960	7960	0
59	20240409	174200	2223485820	7960	7960	7960	7960	0
60	20240409	174100	2223485820	7960	7960	7960	7960	0
61	20240409	174000	2223485820	7960	7960	7960	7960	0
62	20240409	173900	2223485820	7960	7960	7960	7960	2907
63	20240409	173800	2223485820	7960	7960	7960	7960	0
64	20240409	173700	2223485820	7960	7960	7960	7960	0
65	20240409	173600	2223485820	7960	7960	7960	7960	0
66	20240409	173500	2223485820	7960	7960	7960	7960	0
67	20240409	173400	2223485820	7960	7960	7960	7960	0
68	20240409	173300	2223485820	7960	7960	7960	7960	0
69	20240409	173200	2223485820	7960	7960	7960	7960	0
70	20240409	173100	2223485820	7960	7960	7960	7960	0
71	20240409	173000	2223485820	7960	7960	7960	7960	0
72	20240409	172900	2223485820	7960	7960	7960	7960	0
73	20240409	172800	2223485820	7960	7960	7960	7960	0
74	20240409	172700	2223485820	7960	7960	7960	7960	0
75	20240409	172600	2223485820	7960	7960	7960	7960	0
76	20240409	172500	2223485820	7960	7960	7960	7960	0
77	20240409	172400	2223485820	7960	7960	7960	7960	0
78	20240409	172300	2223485820	7960	7960	7960	7960	0
79	20240409	172200	2223485820	7960	7960	7960	7960	0
80	20240409	172100	2223485820	7960	7960	7960	7960	0
81	20240409	172000	2223485820	7960	7960	7960	7960	0
82	20240409	171900	2223485820	7960	7960	7960	7960	0
83	20240409	171800	2223485820	7960	7960	7960	7960	0
84	20240409	171700	2223485820	7960	7960	7960	7960	0
85	20240409	171600	2223485820	7960	7960	7960	7960	0
86	20240409	171500	2223485820	7960	7960	7960	7960	0
87	20240409	171400	2223485820	7960	7960	7960	7960	0
88	20240409	171300	2223485820	7960	7960	7960	7960	0
89	20240409	171200	2223485820	7960	7960	7960	7960	0
90	20240409	171100	2223485820	7960	7960	7960	7960	0
91	20240409	171000	2223485820	7960	7960	7960	7960	0
92	20240409	170900	2223485820	7960	7960	7960	7960	2907
93	20240409	170800	2223485820	7960	7960	7960	7960	0
94	20240409	170700	2223485820	7960	7960	7960	7960	0
95	20240409	170600	2223485820	7960	7960	7960	7960	0
96	20240409	170500	2223485820	7960	7960	7960	7960	0
97	20240409	170400	2223485820	7960	7960	7960	7960	0
98	20240409	170300	2223485820	7960	7960	7960	7960	0
99	20240409	170200	2223485820	7960	7960	7960	7960	0
100	20240409	170100	2223485820	7960	7960	7960	7960	0
101	20240409	170000	2223485820	7960	7960	7960	7960	0
102	20240409	165900	2223485820	7960	7960	7960	7960	0
103	20240409	165800	2223485820	7960	7960	7960	7960	0
104	20240409	165700	2223485820	7960	7960	7960	7960	0
105	20240409	165600	2223485820	7960	7960	7960	7960	0
106	20240409	165500	2223485820	7960	7960	7960	7960	0
107	20240409	165400	2223485820	7960	7960	7960	7960	0
108	20240409	165300	2223485820	7960	7960	7960	7960	0
109	20240409	165200	2223485820	7960	7960	7960	7960	0
110	20240409	165100	2223485820	7960	7960	7960	7960	0
111	20240409	165000	2223485820	7960	7960	7960	7960	0
112	20240409	164900	2223485820	7960	7960	7960	7960	0
113	20240409	164800	2223485820	7960	7960	7960	7960	0
114	20240409	164700	2223485820	7960	7960	7960	7960	0
115	20240409	164600	2223485820	7960	7960	7960	7960	0
116	20240409	164500	2223485820	7960	7960	7960	7960	0
117	20240409	164400	2223485820	7960	7960	7960	7960	0
118	20240409	164300	2223485820	7960	7960	7960	7960	0
119	20240409	164200	2223485820	7960	7960	7960	7960	0
120	20240409	164100	2223485820	7960	7960	7960	7960	0
121	20240409	164000	2223485820	7960	7960	7960	7960	0
122	20240409	163900	2223485820	7960	7960	7960	7960	2907
123	20240409	163800	2223485820	7960	7960	7960	7960	0
124	20240409	163700	2223485820	7960	7960	7960	7960	0
125	20240409	163600	2223485820	7960	7960	7960	7960	0
126	20240409	163500	2223485820	7960	7960	7960	7960	0
127	20240409	163400	2223485820	7960	7960	7960	7960	0
128	20240409	163300	2223485820	7960	7960	7960	7960	0
129	20240409	163200	2223485820	7960	7960	7960	7960	0
130	20240409	163100	2223485820	7960	7960	7960	7960	0
131	20240409	163000	2223485820	7960	7960	7960	7960	0
132	20240409	162900	2223485820	7960	7960	7960	7960	0
133	20240409	162800	2223485820	7960	7960	7960	7960	0
134	20240409	162700	2223485820	7960	7960	7960	7960	0
135	20240409	162600	2223485820	7960	7960	7960	7960	0
136	20240409	162500	2223485820	7960	7960	7960	7960	0
137	20240409	162400	2223485820	7960	7960	7960	7960	0
138	20240409	162300	2223485820	7960	7960	7960	7960	0
139	20240409	162200	2223485820	7960	7960	7960	7960	0
140	20240409	162100	2223485820	7960	7960	7960	7960	0
141	20240409	162000	2223485820	7960	7960	7960	7960	0
142	20240409	161900	2223485820	7960	7960	7960	7960	0
143	20240409	161800	2223485820	7960	7960	7960	7960	0
144	20240409	161700	2223485820	7960	7960	7960	7960	0
145	20240409	161600	2223485820	7960	7960	7960	7960	0
146	20240409	161500	2223485820	7960	7960	7960	7960	0
147	20240409	161400	2223485820	7960	7960	7960	7960	0
148	20240409	161300	2223485820	7960	7960	7960	7960	0
149	20240409	161200	2223485820	7960	7960	7960	7960	0
150	20240409	161100	2223485820	7960	7960	7960	7960	0
151	20240409	161000	2223485820	7960	7960	7960	7960	0
152	20240409	160900	2223485820	7960	7960	7960	7960	2907
153	20240409	160800	2223485820	7960	7960	7960	7960	0
154	20240409	160700	2223485820	7960	7960	7960	7960	0
155	20240409	160600	2223485820	7960	7960	7960	7960	0
156	20240409	160500	2223485820	7960	7960	7960	7960	0
157	20240409	160400	2223485820	7960	7960	7960	7960	0
158	20240409	160300	2223485820	7960	7960	7960	7960	0
159	20240409	160200	2223485820	7960	7960	7960	7960	0
160	20240409	160100	2223485820	7960	7960	7960	7960	0
161	20240409	160000	2223485820	7960	7960	7960	7960	0
162	20240409	155900	2223485820	7960	7960	7960	7960	0
163	20240409	155800	2223485820	7960	7960	7960	7960	0
164	20240409	155700	2223485820	7960	7960	7960	7960	0
165	20240409	155600	2223485820	7960	7960	7960	7960	0
166	20240409	155500	2223485820	7960	7960	7960	7960	0
167	20240409	155400	2223485820	7960	7960	7960	7960	0
168	20240409	155300	2223485820	7960	7960	7960	7960	0
169	20240409	155200	2223485820	7960	7960	7960	7960	0
170	20240409	155100	2223485820	7960	7960	7960	7960	0
171	20240409	155000	2223485820	7960	7960	7960	7960	0
172	20240409	154900	2223485820	7960	7960	7960	7960	0
173	20240409	154800	2223485820	7960	7960	7960	7960	0
174	20240409	154700	2223485820	7960	7960	7960	7960	0
175	20240409	154600	2223485820	7960	7960	7960	7960	0
176	20240409	154500	2223485820	7960	7960	7960	7960	0
177	20240409	154400	2223485820	7960	7960	7960	7960	0
178	20240409	154300	2223485820	7960	7960	7960	7960	0
179	20240409	154200	2223485820	7960	7960	7960	7960	0
180	20240409	154100	2223485820	7960	7960	7960	7960	0
181	20240409	154000	2223485820	7960	7960	7960	7960	0
182	20240409	153900	2223485820	7960	7960	7960	7960	2907
183	20240409	153800	2223485820	7960	7960	7960	7960	0
184	20240409	153700	2223485820	7960	7960	7960	7960	0
185	20240409	153600	2223485820	7960	7960	7960	7960	0
186	20240409	153500	2223485820	7960	7960	7960	7960	0
187	20240409	153400	2223485820	7960	7960	7960	7960	0
188	20240409	153300	2223485820	7960	7960	7960	7960	0
189	20240409	153200	2223485820	7960	7960	7960	7960	0
190	20240409	153100	2223485820	7960	7960	7960	7960	0
191	20240409	153000	2223485820	7960	7960	7960	7960	2907
192	20240409	152900	2200346100	7960	7960	7960	7960	0
193	20240409	152800	2200346100	7960	7960	7960	7960	0
194	20240409	152700	2200346100	7960	7960	7960	7960	0
195	20240409	152600	2200346100	7960	7960	7960	7960	0
196	20240409	152500	2200346100	7960	7960	7960	7960	0
197	20240409	152400	2200346100	7960	7960	7960	7960	0
198	20240409	152300	2200346100	7960	7960	7960	7960	0
199	20240409	152200	2200346100	7960	7960	7960	7960	0
200	20240409	152100	2200346100	7960	7960	7960	7960	0
201	20240409	152000	2200346100	7960	7960	7960	7960	0
202	20240409	151900	2200346100	7960	7960	7960	7960	1887
203	20240409	151800	2185325580	7960	7950	7960	7950	267
204	20240409	151700	2183202400	7950	7950	7950	7940	882
205	20240409	151600	2176194090	7940	7950	7960	7940	4406
206	20240409	151500	2141185310	7950	7960	7970	7950	8249
207	20240409	151400	2075603260	7950	7950	7970	7950	252
208	20240409	151300	2073596550	7950	7960	7960	7950	1473
209	20240409	151200	2061871870	7960	7960	7960	7950	272
210	20240409	151100	2059707150	7960	7950	7960	7950	2208
211	20240409	151000	2042151020	7960	7950	7960	7950	120
212	20240409	150900	2041196420	7960	7950	7960	7950	1991
213	20240409	150800	2025358340	7960	7960	7960	7950	80
214	20240409	150700	2024721950	7960	7960	7960	7950	636
215	20240409	150600	2019659790	7950	7960	7960	7950	536
216	20240409	150500	2015393860	7950	7950	7960	7950	53
217	20240409	150400	2014972390	7960	7950	7960	7950	432
218	20240409	150300	2011534080	7960	7960	7960	7960	196
219	20240409	150200	2009973920	7960	7960	7960	7960	238
220	20240409	150100	2008079440	7950	7950	7950	7950	3
221	20240409	150000	2008055590	7960	7960	7960	7960	196
222	20240409	145900	2006495430	7950	7950	7960	7950	491
223	20240409	145800	2002589590	7950	7940	7960	7940	693
224	20240409	145700	1997080200	7950	7950	7950	7940	1146
225	20240409	145600	1987971330	7950	7950	7950	7940	803
226	20240409	145500	1981590760	7950	7960	7960	7940	2838
227	20240409	145400	1959030760	7960	7960	7960	7950	397
228	20240409	145300	1955872280	7960	7950	7960	7950	269
229	20240409	145200	1953733390	7960	7960	7960	7960	213
230	20240409	145100	1952037910	7960	7960	7960	7950	172
231	20240409	145000	1950670260	7950	7950	7950	7950	1248
232	20240409	144900	1940748660	7960	7960	7960	7940	307
233	20240409	144800	1938309020	7960	7950	7960	7950	809
234	20240409	144700	1931875320	7950	7950	7950	7940	965
235	20240409	144600	1924206050	7950	7960	7960	7950	2798
236	20240409	144500	1901961840	7960	7950	7960	7950	238
237	20240409	144400	1900067370	7950	7950	7950	7940	690
238	20240409	144300	1894585490	7950	7950	7950	7940	758
239	20240409	144200	1888561060	7950	7940	7950	7940	4487
240	20240409	144100	1852931610	7950	7950	7950	7950	27
241	20240409	144000	1852716960	7940	7950	7950	7940	361
242	20240409	143900	1849848620	7940	7950	7950	7940	238
243	20240409	143800	1847958790	7950	7950	7950	7950	282
244	20240409	143700	1845716890	7950	7960	7960	7950	234
245	20240409	143600	1843854680	7960	7960	7960	7960	602
246	20240409	143500	1839062760	7960	7960	7960	7950	726
247	20240409	143400	1833286690	7960	7950	7960	7950	131
248	20240409	143300	1832243960	7950	7950	7950	7940	716
249	20240409	143200	1826551770	7950	7950	7970	7940	708
250	20240409	143100	1820920510	7950	7950	7950	7950	718
251	20240409	143000	1815212410	7940	7950	7950	7940	576
252	20240409	142900	1810635310	7950	7940	7950	7940	1993
253	20240409	142800	1794795660	7940	7940	7950	7940	2225
254	20240409	142700	1777125460	7950	7950	7970	7950	1082
255	20240409	142600	1768513020	7960	7950	7960	7950	485
256	20240409	142500	1764654750	7950	7960	7960	7950	694
257	20240409	142400	1759134030	7960	7940	7960	7940	741
258	20240409	142300	1753239740	7940	7940	7960	7940	6285
259	20240409	142200	1703324170	7950	7940	7950	7940	1013
260	20240409	142100	1695275220	7950	7950	7950	7940	744
261	20240409	142000	1689362640	7950	7950	7950	7940	176
262	20240409	141900	1687963450	7950	7950	7950	7940	1549
263	20240409	141800	1675650820	7950	7950	7950	7940	591
264	20240409	141700	1670954400	7950	7950	7950	7940	1412
265	20240409	141600	1659731190	7950	7950	7950	7940	912
266	20240409	141500	1652482600	7950	7950	7950	7940	915
267	20240409	141400	1645212670	7950	7960	7960	7950	21665
268	20240409	141300	1472778070	7970	7960	7970	7960	398
269	20240409	141200	1469607910	7960	7970	7970	7960	118
270	20240409	141100	1468668450	7970	7970	7970	7960	440
271	20240409	141000	1465163730	7970	7960	7970	7960	212
272	20240409	140900	1463475810	7960	7970	7970	7960	208
273	20240409	140800	1461818070	7960	7970	7970	7960	488
274	20240409	140700	1457930910	7960	7970	7970	7960	192
275	20240409	140600	1456402430	7970	7960	7970	7960	436
276	20240409	140500	1452929710	7970	7970	7970	7960	103
277	20240409	140400	1452109510	7960	7970	7970	7960	387
278	20240409	140300	1449026730	7960	7960	7970	7960	372
279	20240409	140200	1446065510	7970	7970	7970	7960	319
280	20240409	140100	1443523110	7960	7970	7970	7960	499
281	20240409	140000	1439548530	7970	7970	7970	7960	292
282	20240409	135900	1437223190	7970	7970	7970	7960	631
283	20240409	135800	1432196030	7970	7970	7970	7970	52
284	20240409	135700	1431781590	7970	7970	7970	7960	471
285	20240409	135600	1428029890	7970	7980	7980	7960	1265
286	20240409	135500	1417946780	7980	7980	7980	7970	700
287	20240409	135400	1412363540	7980	7980	7980	7970	323
288	20240409	135300	1409786640	7980	7980	7980	7970	216
289	20240409	135200	1408064640	7980	7980	7980	7970	551
290	20240409	135100	1403670660	7980	7970	7980	7970	739
291	20240409	135000	1397780380	7970	7970	7970	7960	448
292	20240409	134900	1394211550	7970	7970	7970	7960	503
293	20240409	134800	1390204620	7970	7970	7970	7960	228
294	20240409	134700	1388389300	7970	7970	7970	7960	407
295	20240409	134600	1385146590	7970	7970	7970	7960	423
296	20240409	134500	1381778330	7970	7970	7970	7960	399
297	20240409	134400	1378599930	7970	7970	7970	7960	540
298	20240409	134300	1374298920	7970	7970	7970	7970	60
299	20240409	134200	1373820720	7970	7970	7970	7960	506
300	20240409	134100	1369789660	7970	7970	7970	7960	262
301	20240409	134000	1367703610	7970	7970	7970	7970	277
302	20240409	133900	1365495920	7970	7980	7980	7970	183
303	20240409	133800	1364037020	7970	7970	7980	7960	483
304	20240409	133700	1360187270	7980	7980	7980	7970	1832
305	20240409	133600	1345583540	7970	7980	7980	7970	259
306	20240409	133500	1343518790	7980	7980	7980	7970	425
307	20240409	133400	1340129280	7980	7980	7980	7970	235
308	20240409	133300	1338255800	7980	7980	7980	7980	333
309	20240409	133200	1335598460	7980	7980	7980	7970	492
310	20240409	133100	1331674770	7980	7980	7980	7970	188
311	20240409	133000	1330175870	7980	7980	7980	7970	2175
312	20240409	132900	1312840820	7980	7980	7980	7980	54
313	20240409	132800	1312409900	7980	7980	7980	7970	474
314	20240409	132700	1308629020	7980	7970	7980	7960	1649
315	20240409	132600	1295488940	7970	7970	7970	7960	180
316	20240409	132500	1294055670	7970	7970	7970	7960	254
317	20240409	132400	1292031320	7970	7970	7970	7960	382
318	20240409	132300	1288989160	7970	7970	7970	7960	401
319	20240409	132200	1285794610	7970	7970	7970	7970	85
320	20240409	132100	1285117160	7970	7980	7980	7970	1443
321	20240409	132000	1273615770	7980	7980	7980	7970	427
322	20240409	131900	1270209930	7980	7970	7980	7960	3103
323	20240409	131800	1245480950	7970	7970	7970	7960	477
324	20240409	131700	1241680330	7970	7970	7970	7950	577
325	20240409	131600	1237088820	7970	7960	7970	7950	2233
326	20240409	131500	1219317310	7960	7950	7960	7950	1649
327	20240409	131400	1206192600	7960	7960	7960	7950	867
328	20240409	131300	1199291320	7960	7960	7960	7950	712
329	20240409	131200	1193626270	7960	7960	7960	7950	635
330	20240409	131100	1188573000	7960	7960	7960	7950	2704
331	20240409	131000	1167068050	7960	7960	7960	7950	737
332	20240409	130900	1161205860	7960	7960	7960	7950	925
333	20240409	130800	1153844580	7960	7970	7970	7960	7102
334	20240409	130700	1097310380	7970	7970	7970	7960	157
335	20240409	130600	1096060120	7970	7970	7970	7960	932
336	20240409	130500	1088633620	7970	7970	7970	7960	378
337	20240409	130400	1085624190	7970	7970	7970	7960	359
338	20240409	130300	1082763950	7970	7970	7970	7960	456
339	20240409	130200	1079131340	7970	7970	7970	7960	368
340	20240409	130100	1076201480	7970	7970	7970	7960	529
341	20240409	130000	1071987640	7970	7970	7970	7960	345
342	20240409	125900	1069238130	7970	7970	7970	7960	590
343	20240409	125800	1064539060	7970	7970	7970	7960	385
344	20240409	125700	1061472070	7970	7970	7970	7960	2391
345	20240409	125600	1042438340	7970	7970	7970	7970	270
346	20240409	125500	1040286440	7970	7970	7970	7960	329
347	20240409	125400	1037667070	7970	7970	7970	7960	1963
348	20240409	125300	1022039020	7970	7970	7970	7960	94
349	20240409	125200	1021289860	7970	7970	7970	7960	482
350	20240409	125100	1017449850	7970	7970	7970	7960	5523
351	20240409	125000	973483930	7970	7970	7970	7960	300
352	20240409	124900	971095360	7970	7970	7970	7970	268
353	20240409	124800	968959400	7970	7970	7970	7960	451
354	20240409	124700	965368050	7970	7970	7970	7960	411
355	20240409	124600	962093920	7970	7960	7970	7960	452
356	20240409	124500	958493720	7960	7970	7970	7960	1073
357	20240409	124400	949952420	7970	7960	7970	7960	371
358	20240409	124300	946997120	7970	7960	7970	7960	367
359	20240409	124200	944074990	7970	7970	7970	7970	257
360	20240409	124100	942026700	7960	7970	7970	7960	258
361	20240409	124000	939972850	7970	7970	7970	7960	429
362	20240409	123900	936556030	7960	7970	7970	7960	593
363	20240409	123800	931832060	7970	7960	7970	7960	17
364	20240409	123700	931696580	7960	7970	7970	7960	499
365	20240409	123600	927722530	7970	7970	7970	7960	228
366	20240409	123500	925907190	7970	7970	7970	7970	254
367	20240409	123400	923882810	7960	7970	7970	7960	587
368	20240409	123300	919207570	7960	7960	7970	7960	1118
369	20240409	123200	910307810	7960	7970	7970	7960	1451
370	20240409	123100	898755660	7970	7960	7970	7960	111
371	20240409	123000	897871930	7960	7970	7970	7960	453
372	20240409	122900	894263030	7970	7970	7970	7960	519
373	20240409	122800	890129440	7970	7960	7970	7960	190
374	20240409	122700	888616870	7970	7970	7970	7960	956
375	20240409	122600	881004960	7970	7960	7970	7960	549
376	20240409	122500	876634820	7970	7960	7970	7960	494
377	20240409	122400	872699790	7960	7970	7970	7960	143
378	20240409	122300	871561110	7970	7970	7970	7960	538
379	20240409	122200	867275430	7960	7970	7970	7960	396
380	20240409	122100	864120940	7960	7970	7970	7960	472
381	20240409	122000	860362450	7970	7960	7970	7960	236
382	20240409	121900	858481540	7960	7970	7970	7960	159
383	20240409	121800	857215810	7960	7970	7970	7960	549
384	20240409	121700	852843320	7970	7960	7970	7960	401
385	20240409	121600	849649050	7970	7960	7970	7960	520
386	20240409	121500	845508530	7970	7970	7970	7960	465
387	20240409	121400	841804500	7960	7970	7970	7960	276
388	20240409	121300	839607260	7970	7960	7970	7960	272
389	20240409	121200	837440100	7960	7970	7970	7960	556
390	20240409	121100	833013240	7960	7970	7970	7960	470
391	20240409	121000	829269660	7970	7970	7970	7960	637
392	20240409	120900	824196880	7960	7970	7970	7960	1901
393	20240409	120800	809064690	7970	7970	7970	7960	374
394	20240409	120700	806085280	7970	7970	7970	7960	280
395	20240409	120600	803855600	7970	7960	7970	7960	231
396	20240409	120500	802014570	7960	7970	7970	7960	928
397	20240409	120400	794625290	7960	7960	7970	7960	301
398	20240409	120300	792229250	7970	7960	7970	7960	933
399	20240409	120200	784799660	7960	7970	7970	7960	209
400	20240409	120100	783135850	7960	7970	7970	7960	533
401	20240409	120000	778890880	7960	7970	7970	7960	203
402	20240409	115900	777274480	7970	7960	7970	7960	412
403	20240409	115800	773993060	7970	7970	7970	7970	304
404	20240409	115700	771570180	7970	7970	7970	7960	301
405	20240409	115600	769172800	7970	7970	7970	7960	529
406	20240409	115500	764959750	7960	7960	7970	7960	105
407	20240409	115400	764122950	7960	7970	7970	7960	551
408	20240409	115300	759733940	7970	7970	7980	7970	218
409	20240409	115200	757996470	7960	7960	7960	7950	1330
410	20240409	115100	747411460	7960	7970	7970	7950	1795
411	20240409	115000	733123920	7970	7970	7970	7960	1390
412	20240409	114900	722047880	7970	7970	7980	7970	2128
413	20240409	114800	705085120	7970	7970	7980	7970	530
414	20240409	114700	700858540	7980	7980	7980	7980	74
415	20240409	114600	700268020	7980	7980	7980	7970	386
416	20240409	114500	697189600	7980	7980	7980	7970	342
417	20240409	114400	694462740	7970	7970	7980	7970	238
418	20240409	114300	692563540	7970	7980	7980	7970	659
419	20240409	114200	687311140	7980	7980	7980	7970	1416
420	20240409	114100	676023410	7980	7970	7980	7970	408
421	20240409	114000	672769320	7980	7980	7980	7980	79
422	20240409	113900	672138900	7980	7980	7980	7970	638
423	20240409	113800	667050930	7970	7980	7980	7970	176
424	20240409	113700	665647960	7980	7980	7980	7980	226
425	20240409	113600	663844480	7970	7980	7980	7970	643
426	20240409	113500	658716700	7970	7970	7980	7970	194
427	20240409	113400	657170410	7980	7980	7980	7970	617
428	20240409	113300	652248900	7980	7980	7980	7980	30
429	20240409	113200	652009500	7980	7980	7980	7970	465
430	20240409	113100	648301400	7970	7970	7980	7970	308
431	20240409	113000	645845830	7980	7970	7980	7970	783
432	20240409	112900	639599030	7980	7980	7980	7980	218
433	20240409	112800	637859390	7970	7980	7980	7970	357
434	20240409	112700	635013960	7980	7980	7980	7970	517
435	20240409	112600	630889670	7970	7980	7980	7970	58
436	20240409	112500	630427120	7970	7980	7980	7970	1325
437	20240409	112400	619864780	7970	7990	7990	7970	446
438	20240409	112300	616306610	7990	7970	7990	7970	569
439	20240409	112200	611767820	7980	7970	7980	7970	3638
440	20240409	112100	582760040	7970	7980	7980	7970	233
441	20240409	112000	580902550	7980	7980	7980	7970	424
442	20240409	111900	577521070	7980	7970	7980	7970	491
443	20240409	111800	573604650	7970	7980	7980	7970	89
444	20240409	111700	572894460	7980	7980	7980	7970	550
445	20240409	111600	568507390	7980	7980	7980	7970	286
446	20240409	111500	566227730	7980	7980	7980	7980	235
447	20240409	111400	564352430	7970	7980	7980	7970	225
448	20240409	111300	562559080	7980	7970	7980	7970	487
449	20240409	111200	558674510	7980	7980	7980	7970	483
450	20240409	111100	554822560	7980	7980	7980	7970	35
451	20240409	111000	554543270	7970	7980	7980	7970	554
452	20240409	110900	550125440	7980	7980	7980	7970	285
453	20240409	110800	547853050	7980	7970	7980	7970	298
454	20240409	110700	545475570	7970	7970	7980	7970	529
455	20240409	110600	541256810	7970	7970	7980	7970	341
456	20240409	110500	538538530	7980	7980	7980	7970	444
457	20240409	110400	534997800	7970	7970	7980	7970	145
458	20240409	110300	533841450	7970	7970	7980	7970	643
459	20240409	110200	528713190	7970	7970	7980	7970	290
460	20240409	110100	526401570	7980	7980	7980	7970	284
461	20240409	110000	524135900	7980	8000	8030	7980	620
462	20240409	105900	519183030	8000	7980	8000	7970	5218
463	20240409	105800	477465080	7970	7970	7980	7970	423
464	20240409	105700	474091850	7970	7980	7980	7970	287
465	20240409	105600	471804230	7970	7980	7980	7970	389
466	20240409	105500	468701600	7980	7980	7980	7970	506
467	20240409	105400	464665970	7970	7980	7980	7970	213
468	20240409	105300	462967800	7980	7980	7980	7970	211
469	20240409	105200	461284050	7980	7970	7980	7970	225
470	20240409	105100	459490790	7980	7980	7980	7970	459
471	20240409	105000	455829540	7980	7980	7990	7970	615
472	20240409	104900	450919790	7980	7980	7980	7980	101
473	20240409	104800	450113810	7980	7990	7990	7980	483
474	20240409	104700	446259230	7980	7980	7980	7980	367
475	20240409	104600	443330570	7980	7980	7980	7980	539
476	20240409	104500	439029350	7980	7990	7990	7980	54
477	20240409	104400	438598190	7980	7980	7980	7970	497
478	20240409	104300	434634410	7980	7970	7980	7970	350
479	20240409	104200	431842930	7980	7980	7980	7970	2630
480	20240409	104100	410856230	7970	7970	7980	7970	494
481	20240409	104000	406917130	7970	7980	7980	7970	3343
482	20240409	103900	380273410	7980	7980	7980	7970	256
483	20240409	103800	378230720	7970	7980	7980	7970	464
484	20240409	103700	374530750	7980	7970	7980	7970	218
485	20240409	103600	372792660	7980	7980	7980	7970	433
486	20240409	103500	369339350	7970	7970	7970	7970	4
487	20240409	103400	369307470	7970	7980	7980	7970	374
488	20240409	103300	366324720	7970	7980	7980	7970	362
489	20240409	103200	363438710	7980	7970	7980	7970	373
490	20240409	103100	360463660	7980	7980	7980	7980	180
491	20240409	103000	359027260	8000	7990	8000	7990	24
492	20240409	102900	358835330	7990	7980	7990	7970	5385
493	20240409	102800	315832660	7980	7980	7980	7980	63
494	20240409	102700	315329920	7970	7980	7980	7970	638
495	20240409	102600	310240970	7970	7980	7980	7970	472
496	20240409	102500	306476930	7970	7970	7970	7970	190
497	20240409	102400	304962630	7980	7980	7980	7980	292
498	20240409	102300	302632470	7980	7970	7980	7970	278
499	20240409	102200	300416800	7980	7980	7980	7980	220
500	20240409	102100	298661200	7970	7980	7980	7970	206
501	20240409	102000	297017340	7970	7970	7970	7970	0
502	20240409	101900	297017340	7970	7970	7980	7970	304
503	20240409	101800	294591670	7980	7980	7980	7980	24
504	20240409	101700	294400150	7980	7980	7980	7970	193
505	20240409	101600	292860020	7970	7980	7980	7970	116
506	20240409	101500	291935190	7980	7980	7980	7970	301
507	20240409	101400	289533230	7980	7980	7980	7980	193
508	20240409	101300	287993090	7980	7980	7980	7980	521
509	20240409	101200	283835510	7980	7990	7990	7980	231
510	20240409	101100	281989830	7980	7980	7980	7980	25
511	20240409	101000	281790330	7980	7980	7980	7970	735
512	20240409	100900	275926710	7980	7980	7990	7970	245
513	20240409	100800	273971380	7980	7980	7980	7980	57
514	20240409	100700	273516520	7980	7980	7980	7980	134
515	20240409	100600	272447200	7980	7990	7990	7980	225
516	20240409	100500	270650830	7980	7980	7980	7980	149
517	20240409	100400	269461810	7980	7990	7990	7980	287
518	20240409	100300	267171540	7990	7980	7990	7980	284
519	20240409	100200	264902810	7980	7990	8000	7980	330
520	20240409	100100	262266690	7990	7990	7990	7980	370
521	20240409	100000	259313200	7990	8000	8000	7990	274
522	20240409	095900	257121720	8000	7990	8000	7990	9
523	20240409	095800	257049730	7990	7990	7990	7980	396
524	20240409	095700	253887710	8000	8000	8000	7990	153
525	20240409	095600	252664490	7990	7990	7990	7990	303
526	20240409	095500	250243520	7990	7990	7990	7990	202
527	20240409	095400	248629540	7990	7990	7990	7990	2
528	20240409	095300	248613560	7990	7980	7990	7980	290
529	20240409	095200	246297520	7980	7990	7990	7980	316
530	20240409	095100	243775200	7990	7990	7990	7980	495
531	20240409	095000	239820240	7990	7980	7990	7980	324
532	20240409	094900	237232310	7980	7980	7980	7980	46
533	20240409	094800	236865230	7980	7980	7990	7980	280
534	20240409	094700	234628610	7980	7980	7990	7980	162
535	20240409	094600	233335780	7990	7990	7990	7980	259
536	20240409	094500	231268930	7990	7980	7990	7980	875
537	20240409	094400	224286420	7980	7980	7980	7980	7
538	20240409	094300	224230560	7980	7980	7980	7980	263
539	20240409	094200	222131820	7970	7970	7980	7970	64
540	20240409	094100	221621710	7980	7970	7980	7970	317
541	20240409	094000	219093150	7980	7980	7980	7970	389
542	20240409	093900	215990850	7980	7980	7980	7980	63
543	20240409	093800	215488110	7980	7980	7980	7970	213
544	20240409	093700	213788380	7980	7970	7980	7970	106
545	20240409	093600	212943500	7980	7980	7980	7980	50
546	20240409	093500	212544500	7980	7960	7980	7960	82
547	20240409	093400	211890960	7960	7980	7980	7960	451
548	20240409	093300	208294920	7970	7960	7980	7960	3738
549	20240409	093200	178482540	7950	7950	7950	7950	0
550	20240409	093100	178482540	7950	7950	7950	7950	608
551	20240409	093000	173648940	7940	7950	7950	7940	3602
552	20240409	092900	145022380	7950	7970	7970	7950	6850
553	20240409	092800	90532360	7970	7960	7970	7960	8
554	20240409	092700	90468610	7970	7970	7970	7970	513
555	20240409	092600	86380000	7960	7960	7960	7960	1
556	20240409	092500	86372040	7960	7960	7960	7960	1
557	20240409	092400	86364080	7960	7970	7970	7960	32
558	20240409	092300	86109050	7970	7970	7970	7970	36
559	20240409	092200	85822130	7970	7980	7980	7970	72
560	20240409	092100	85248090	7980	7960	7980	7960	990
561	20240409	092000	77354700	7960	7960	7960	7960	680
562	20240409	091900	71941900	7960	7960	7960	7960	151
563	20240409	091800	70739940	7960	7950	7960	7950	12
564	20240409	091700	70644430	7950	7950	7950	7950	0
565	20240409	091600	70644430	7950	7960	7960	7950	1294
566	20240409	091500	60345450	7960	7970	7970	7960	1001
567	20240409	091400	52377480	7960	7960	7960	7960	0
568	20240409	091300	52377480	7960	7970	7970	7960	220
569	20240409	091200	50626190	7970	7960	7970	7960	53
570	20240409	091100	50203790	7970	7980	7980	7970	163
571	20240409	091000	48904600	7980	7980	7980	7970	524
572	20240409	090900	44727040	7980	7980	7980	7980	254
573	20240409	090800	42700120	7980	7990	7990	7980	786
574	20240409	090700	36424270	7990	7990	7990	7990	1
575	20240409	090600	36416280	8000	8000	8000	8000	338
576	20240409	090500	33712280	8000	8000	8000	8000	0
577	20240409	090400	33712280	8000	7990	8000	7990	175
578	20240409	090300	32314020	7990	7990	8000	7980	1057
579	20240409	090200	23869200	7990	8000	8000	7990	1995
580	20240409	090100	7928590	8000	8000	8000	8000	142
581	20240409	090000	6792590	8000	8000	8040	8000	849