KissMeData/032640/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	195800	7748271120	9830	9830	9830	9830	102869
3	20240404	195700	7748271120	9830	9830	9830	9830	0
4	20240404	195600	7748271120	9830	9830	9830	9830	0
5	20240404	195500	7748271120	9830	9830	9830	9830	0
6	20240404	195400	7748271120	9830	9830	9830	9830	0
7	20240404	195300	7748271120	9830	9830	9830	9830	0
8	20240404	195200	7748271120	9830	9830	9830	9830	0
9	20240404	195100	7748271120	9830	9830	9830	9830	0
10	20240404	195000	7748271120	9830	9830	9830	9830	0
11	20240404	194900	7748271120	9830	9830	9830	9830	0
12	20240404	194800	7748271120	9830	9830	9830	9830	0
13	20240404	194700	7748271120	9830	9830	9830	9830	0
14	20240404	194600	7748271120	9830	9830	9830	9830	0
15	20240404	194500	7748271120	9830	9830	9830	9830	0
16	20240404	194400	7748271120	9830	9830	9830	9830	0
17	20240404	194300	7748271120	9830	9830	9830	9830	0
18	20240404	194200	7748271120	9830	9830	9830	9830	0
19	20240404	194100	7748271120	9830	9830	9830	9830	0
20	20240404	194000	7748271120	9830	9830	9830	9830	0
21	20240404	193900	7748271120	9830	9830	9830	9830	0
22	20240404	193800	7748271120	9830	9830	9830	9830	0
23	20240404	193700	7748271120	9830	9830	9830	9830	0
24	20240404	193600	7748271120	9830	9830	9830	9830	0
25	20240404	193500	7748271120	9830	9830	9830	9830	0
26	20240404	193400	7748271120	9830	9830	9830	9830	0
27	20240404	193300	7748271120	9830	9830	9830	9830	0
28	20240404	193200	7748271120	9830	9830	9830	9830	0
29	20240404	193100	7748271120	9830	9830	9830	9830	0
30	20240404	193000	7748271120	9830	9830	9830	9830	0
31	20240404	192900	7748271120	9830	9830	9830	9830	0
32	20240404	192800	7748271120	9830	9830	9830	9830	102869
33	20240404	192700	7748271120	9830	9830	9830	9830	0
34	20240404	192600	7748271120	9830	9830	9830	9830	0
35	20240404	192500	7748271120	9830	9830	9830	9830	0
36	20240404	192400	7748271120	9830	9830	9830	9830	0
37	20240404	192300	7748271120	9830	9830	9830	9830	0
38	20240404	192200	7748271120	9830	9830	9830	9830	0
39	20240404	192100	7748271120	9830	9830	9830	9830	0
40	20240404	192000	7748271120	9830	9830	9830	9830	0
41	20240404	191900	7748271120	9830	9830	9830	9830	0
42	20240404	191800	7748271120	9830	9830	9830	9830	0
43	20240404	191700	7748271120	9830	9830	9830	9830	0
44	20240404	191600	7748271120	9830	9830	9830	9830	0
45	20240404	191500	7748271120	9830	9830	9830	9830	0
46	20240404	191400	7748271120	9830	9830	9830	9830	0
47	20240404	191300	7748271120	9830	9830	9830	9830	0
48	20240404	191200	7748271120	9830	9830	9830	9830	0
49	20240404	191100	7748271120	9830	9830	9830	9830	0
50	20240404	191000	7748271120	9830	9830	9830	9830	0
51	20240404	190900	7748271120	9830	9830	9830	9830	0
52	20240404	190800	7748271120	9830	9830	9830	9830	0
53	20240404	190700	7748271120	9830	9830	9830	9830	0
54	20240404	190600	7748271120	9830	9830	9830	9830	0
55	20240404	190500	7748271120	9830	9830	9830	9830	0
56	20240404	190400	7748271120	9830	9830	9830	9830	0
57	20240404	190300	7748271120	9830	9830	9830	9830	0
58	20240404	190200	7748271120	9830	9830	9830	9830	0
59	20240404	190100	7748271120	9830	9830	9830	9830	0
60	20240404	190000	7748271120	9830	9830	9830	9830	0
61	20240404	185900	7748271120	9830	9830	9830	9830	0
62	20240404	185800	7748271120	9830	9830	9830	9830	102869
63	20240404	185700	7748271120	9830	9830	9830	9830	0
64	20240404	185600	7748271120	9830	9830	9830	9830	0
65	20240404	185500	7748271120	9830	9830	9830	9830	0
66	20240404	185400	7748271120	9830	9830	9830	9830	0
67	20240404	185300	7748271120	9830	9830	9830	9830	0
68	20240404	185200	7748271120	9830	9830	9830	9830	0
69	20240404	185100	7748271120	9830	9830	9830	9830	0
70	20240404	185000	7748271120	9830	9830	9830	9830	0
71	20240404	184900	7748271120	9830	9830	9830	9830	0
72	20240404	184800	7748271120	9830	9830	9830	9830	0
73	20240404	184700	7748271120	9830	9830	9830	9830	0
74	20240404	184600	7748271120	9830	9830	9830	9830	0
75	20240404	184500	7748271120	9830	9830	9830	9830	0
76	20240404	184400	7748271120	9830	9830	9830	9830	0
77	20240404	184300	7748271120	9830	9830	9830	9830	0
78	20240404	184200	7748271120	9830	9830	9830	9830	0
79	20240404	184100	7748271120	9830	9830	9830	9830	0
80	20240404	184000	7748271120	9830	9830	9830	9830	0
81	20240404	183900	7748271120	9830	9830	9830	9830	0
82	20240404	183800	7748271120	9830	9830	9830	9830	0
83	20240404	183700	7748271120	9830	9830	9830	9830	0
84	20240404	183600	7748271120	9830	9830	9830	9830	0
85	20240404	183500	7748271120	9830	9830	9830	9830	0
86	20240404	183400	7748271120	9830	9830	9830	9830	0
87	20240404	183300	7748271120	9830	9830	9830	9830	0
88	20240404	183200	7748271120	9830	9830	9830	9830	0
89	20240404	183100	7748271120	9830	9830	9830	9830	0
90	20240404	183000	7748271120	9830	9830	9830	9830	0
91	20240404	182900	7748271120	9830	9830	9830	9830	0
92	20240404	182800	7748271120	9830	9830	9830	9830	102869
93	20240404	182700	7748271120	9830	9830	9830	9830	0
94	20240404	182600	7748271120	9830	9830	9830	9830	0
95	20240404	182500	7748271120	9830	9830	9830	9830	0
96	20240404	182400	7748271120	9830	9830	9830	9830	0
97	20240404	182300	7748271120	9830	9830	9830	9830	0
98	20240404	182200	7748271120	9830	9830	9830	9830	0
99	20240404	182100	7748271120	9830	9830	9830	9830	0
100	20240404	182000	7748271120	9830	9830	9830	9830	0
101	20240404	181900	7748271120	9830	9830	9830	9830	0
102	20240404	181800	7748271120	9830	9830	9830	9830	0
103	20240404	181700	7748271120	9830	9830	9830	9830	0
104	20240404	181600	7748271120	9830	9830	9830	9830	0
105	20240404	181500	7748271120	9830	9830	9830	9830	0
106	20240404	181400	7748271120	9830	9830	9830	9830	0
107	20240404	181300	7748271120	9830	9830	9830	9830	0
108	20240404	181200	7748271120	9830	9830	9830	9830	0
109	20240404	181100	7748271120	9830	9830	9830	9830	0
110	20240404	181000	7748271120	9830	9830	9830	9830	0
111	20240404	180900	7748271120	9830	9830	9830	9830	0
112	20240404	180800	7748271120	9830	9830	9830	9830	0
113	20240404	180700	7748271120	9830	9830	9830	9830	0
114	20240404	180600	7748271120	9830	9830	9830	9830	0
115	20240404	180500	7748271120	9830	9830	9830	9830	0
116	20240404	180400	7748271120	9830	9830	9830	9830	0
117	20240404	180300	7748271120	9830	9830	9830	9830	0
118	20240404	180200	7748271120	9830	9830	9830	9830	0
119	20240404	180100	7748271120	9830	9830	9830	9830	0
120	20240404	180000	7748271120	9830	9830	9830	9830	0
121	20240404	175900	7748271120	9830	9830	9830	9830	0
122	20240404	175800	7748271120	9830	9830	9830	9830	102869
123	20240404	175700	7748271120	9830	9830	9830	9830	0
124	20240404	175600	7748271120	9830	9830	9830	9830	0
125	20240404	175500	7748271120	9830	9830	9830	9830	0
126	20240404	175400	7748271120	9830	9830	9830	9830	0
127	20240404	175300	7748271120	9830	9830	9830	9830	0
128	20240404	175200	7748271120	9830	9830	9830	9830	0
129	20240404	175100	7748271120	9830	9830	9830	9830	0
130	20240404	175000	7748271120	9830	9830	9830	9830	0
131	20240404	174900	7748271120	9830	9830	9830	9830	0
132	20240404	174800	7748271120	9830	9830	9830	9830	0
133	20240404	174700	7748271120	9830	9830	9830	9830	0
134	20240404	174600	7748271120	9830	9830	9830	9830	0
135	20240404	174500	7748271120	9830	9830	9830	9830	0
136	20240404	174400	7748271120	9830	9830	9830	9830	0
137	20240404	174300	7748271120	9830	9830	9830	9830	0
138	20240404	174200	7748271120	9830	9830	9830	9830	0
139	20240404	174100	7748271120	9830	9830	9830	9830	0
140	20240404	174000	7748271120	9830	9830	9830	9830	0
141	20240404	173900	7748271120	9830	9830	9830	9830	0
142	20240404	173800	7748271120	9830	9830	9830	9830	0
143	20240404	173700	7748271120	9830	9830	9830	9830	0
144	20240404	173600	7748271120	9830	9830	9830	9830	0
145	20240404	173500	7748271120	9830	9830	9830	9830	0
146	20240404	173400	7748271120	9830	9830	9830	9830	0
147	20240404	173300	7748271120	9830	9830	9830	9830	0
148	20240404	173200	7748271120	9830	9830	9830	9830	0
149	20240404	173100	7748271120	9830	9830	9830	9830	0
150	20240404	173000	7748271120	9830	9830	9830	9830	0
151	20240404	172900	7748271120	9830	9830	9830	9830	0
152	20240404	172800	7748271120	9830	9830	9830	9830	102869
153	20240404	172700	7748271120	9830	9830	9830	9830	0
154	20240404	172600	7748271120	9830	9830	9830	9830	0
155	20240404	172500	7748271120	9830	9830	9830	9830	0
156	20240404	172400	7748271120	9830	9830	9830	9830	0
157	20240404	172300	7748271120	9830	9830	9830	9830	0
158	20240404	172200	7748271120	9830	9830	9830	9830	0
159	20240404	172100	7748271120	9830	9830	9830	9830	0
160	20240404	172000	7748271120	9830	9830	9830	9830	0
161	20240404	171900	7748271120	9830	9830	9830	9830	0
162	20240404	171800	7748271120	9830	9830	9830	9830	0
163	20240404	171700	7748271120	9830	9830	9830	9830	0
164	20240404	171600	7748271120	9830	9830	9830	9830	0
165	20240404	171500	7748271120	9830	9830	9830	9830	0
166	20240404	171400	7748271120	9830	9830	9830	9830	0
167	20240404	171300	7748271120	9830	9830	9830	9830	0
168	20240404	171200	7748271120	9830	9830	9830	9830	0
169	20240404	171100	7748271120	9830	9830	9830	9830	0
170	20240404	171000	7748271120	9830	9830	9830	9830	0
171	20240404	170900	7748271120	9830	9830	9830	9830	0
172	20240404	170800	7748271120	9830	9830	9830	9830	0
173	20240404	170700	7748271120	9830	9830	9830	9830	0
174	20240404	170600	7748271120	9830	9830	9830	9830	0
175	20240404	170500	7748271120	9830	9830	9830	9830	0
176	20240404	170400	7748271120	9830	9830	9830	9830	0
177	20240404	170300	7748271120	9830	9830	9830	9830	0
178	20240404	170200	7748271120	9830	9830	9830	9830	0
179	20240404	170100	7748271120	9830	9830	9830	9830	0
180	20240404	170000	7748271120	9830	9830	9830	9830	0
181	20240404	165900	7748271120	9830	9830	9830	9830	0
182	20240404	165800	7748271120	9830	9830	9830	9830	102869
183	20240404	165700	7748271120	9830	9830	9830	9830	0
184	20240404	165600	7748271120	9830	9830	9830	9830	0
185	20240404	165500	7748271120	9830	9830	9830	9830	0
186	20240404	165400	7748271120	9830	9830	9830	9830	0
187	20240404	165300	7748271120	9830	9830	9830	9830	0
188	20240404	165200	7748271120	9830	9830	9830	9830	0
189	20240404	165100	7748271120	9830	9830	9830	9830	0
190	20240404	165000	7748271120	9830	9830	9830	9830	0
191	20240404	164900	7748271120	9830	9830	9830	9830	0
192	20240404	164800	7748271120	9830	9830	9830	9830	0
193	20240404	164700	7748271120	9830	9830	9830	9830	0
194	20240404	164600	7748271120	9830	9830	9830	9830	0
195	20240404	164500	7748271120	9830	9830	9830	9830	0
196	20240404	164400	7748271120	9830	9830	9830	9830	0
197	20240404	164300	7748271120	9830	9830	9830	9830	0
198	20240404	164200	7748271120	9830	9830	9830	9830	0
199	20240404	164100	7748271120	9830	9830	9830	9830	0
200	20240404	164000	7748271120	9830	9830	9830	9830	0
201	20240404	163900	7748271120	9830	9830	9830	9830	0
202	20240404	163800	7748271120	9830	9830	9830	9830	0
203	20240404	163700	7748271120	9830	9830	9830	9830	0
204	20240404	163600	7748271120	9830	9830	9830	9830	0
205	20240404	163500	7748271120	9830	9830	9830	9830	0
206	20240404	163400	7748271120	9830	9830	9830	9830	0
207	20240404	163300	7748271120	9830	9830	9830	9830	0
208	20240404	163200	7748271120	9830	9830	9830	9830	0
209	20240404	163100	7748271120	9830	9830	9830	9830	0
210	20240404	163000	7748271120	9830	9830	9830	9830	0
211	20240404	162900	7748271120	9830	9830	9830	9830	0
212	20240404	162800	7748271120	9830	9830	9830	9830	102869
213	20240404	162700	7748271120	9830	9830	9830	9830	0
214	20240404	162600	7748271120	9830	9830	9830	9830	0
215	20240404	162500	7748271120	9830	9830	9830	9830	0
216	20240404	162400	7748271120	9830	9830	9830	9830	0
217	20240404	162300	7748271120	9830	9830	9830	9830	0
218	20240404	162200	7748271120	9830	9830	9830	9830	0
219	20240404	162100	7748271120	9830	9830	9830	9830	0
220	20240404	162000	7748271120	9830	9830	9830	9830	0
221	20240404	161900	7748271120	9830	9830	9830	9830	0
222	20240404	161800	7748271120	9830	9830	9830	9830	0
223	20240404	161700	7748271120	9830	9830	9830	9830	0
224	20240404	161600	7748271120	9830	9830	9830	9830	0
225	20240404	161500	7748271120	9830	9830	9830	9830	0
226	20240404	161400	7748271120	9830	9830	9830	9830	0
227	20240404	161300	7748271120	9830	9830	9830	9830	0
228	20240404	161200	7748271120	9830	9830	9830	9830	0
229	20240404	161100	7748271120	9830	9830	9830	9830	0
230	20240404	161000	7748271120	9830	9830	9830	9830	0
231	20240404	160900	7748271120	9830	9830	9830	9830	0
232	20240404	160800	7748271120	9830	9830	9830	9830	0
233	20240404	160700	7748271120	9830	9830	9830	9830	0
234	20240404	160600	7748271120	9830	9830	9830	9830	0
235	20240404	160500	7748271120	9830	9830	9830	9830	0
236	20240404	160400	7748271120	9830	9830	9830	9830	0
237	20240404	160300	7748271120	9830	9830	9830	9830	0
238	20240404	160200	7748271120	9830	9830	9830	9830	0
239	20240404	160100	7748271120	9830	9830	9830	9830	0
240	20240404	160000	7748271120	9830	9830	9830	9830	0
241	20240404	155900	7748271120	9830	9830	9830	9830	0
242	20240404	155800	7748271120	9830	9830	9830	9830	102869
243	20240404	155700	7748271120	9830	9830	9830	9830	0
244	20240404	155600	7748271120	9830	9830	9830	9830	0
245	20240404	155500	7748271120	9830	9830	9830	9830	0
246	20240404	155400	7748271120	9830	9830	9830	9830	0
247	20240404	155300	7748271120	9830	9830	9830	9830	0
248	20240404	155200	7748271120	9830	9830	9830	9830	0
249	20240404	155100	7748271120	9830	9830	9830	9830	0
250	20240404	155000	7748271120	9830	9830	9830	9830	0
251	20240404	154900	7748271120	9830	9830	9830	9830	0
252	20240404	154800	7748271120	9830	9830	9830	9830	0
253	20240404	154700	7748271120	9830	9830	9830	9830	0
254	20240404	154600	7748271120	9830	9830	9830	9830	0
255	20240404	154500	7748271120	9830	9830	9830	9830	0
256	20240404	154400	7748271120	9830	9830	9830	9830	0
257	20240404	154300	7748271120	9830	9830	9830	9830	0
258	20240404	154200	7748271120	9830	9830	9830	9830	0
259	20240404	154100	7748271120	9830	9830	9830	9830	0
260	20240404	154000	7748271120	9830	9830	9830	9830	0
261	20240404	153900	7748271120	9830	9830	9830	9830	0
262	20240404	153800	7748271120	9830	9830	9830	9830	0
263	20240404	153700	7748271120	9830	9830	9830	9830	0
264	20240404	153600	7748271120	9830	9830	9830	9830	0
265	20240404	153500	7748271120	9830	9830	9830	9830	0
266	20240404	153400	7748271120	9830	9830	9830	9830	0
267	20240404	153300	7748271120	9830	9830	9830	9830	0
268	20240404	153200	7748271120	9830	9830	9830	9830	0
269	20240404	153100	7748271120	9830	9830	9830	9830	0
270	20240404	153000	7748271120	9830	9830	9830	9830	102869
271	20240404	152900	6737068850	9840	9840	9840	9840	0
272	20240404	152800	6737068850	9840	9840	9840	9840	0
273	20240404	152700	6737068850	9840	9840	9840	9840	0
274	20240404	152600	6737068850	9840	9840	9840	9840	0
275	20240404	152500	6737068850	9840	9840	9840	9840	0
276	20240404	152400	6737068850	9840	9840	9840	9840	0
277	20240404	152300	6737068850	9840	9840	9840	9840	0
278	20240404	152200	6737068850	9840	9840	9840	9840	0
279	20240404	152100	6737068850	9840	9840	9840	9840	0
280	20240404	152000	6737068850	9840	9840	9840	9840	0
281	20240404	151900	6737068850	9840	9840	9850	9830	5617
282	20240404	151800	6681786870	9840	9850	9850	9840	5416
283	20240404	151700	6628462510	9840	9840	9850	9840	1382
284	20240404	151600	6614852370	9850	9850	9850	9840	678
285	20240404	151500	6608176540	9840	9850	9850	9840	1432
286	20240404	151400	6594083770	9850	9840	9850	9840	2534
287	20240404	151300	6569144090	9840	9850	9850	9840	727
288	20240404	151200	6561984840	9850	9840	9850	9840	606
289	20240404	151100	6556019800	9850	9850	9850	9840	214
290	20240404	151000	6553912360	9840	9850	9850	9830	18709
291	20240404	150900	6369811200	9850	9850	9850	9840	1127
292	20240404	150800	6358710720	9850	9840	9850	9840	98
293	20240404	150700	6357745580	9850	9860	9860	9840	24133
294	20240404	150600	6120259600	9860	9860	9860	9850	64
295	20240404	150500	6119628850	9840	9870	9870	9840	9976
296	20240404	150400	6021307140	9860	9850	9880	9850	6027
297	20240404	150300	5961878100	9850	9850	9850	9840	2385
298	20240404	150200	5938392070	9840	9850	9850	9840	624
299	20240404	150100	5932246700	9840	9850	9850	9840	997
300	20240404	150000	5922426740	9850	9840	9850	9840	5572
301	20240404	145900	5867552960	9840	9850	9850	9840	1504
302	20240404	145800	5852741790	9840	9850	9850	9840	1587
303	20240404	145700	5837111470	9840	9840	9850	9840	359
304	20240404	145600	5833576200	9850	9850	9850	9840	190
305	20240404	145500	5831705150	9840	9840	9850	9840	724
306	20240404	145400	5824574980	9840	9850	9850	9840	2768
307	20240404	145300	5797314030	9840	9850	9850	9840	1268
308	20240404	145200	5784828660	9850	9850	9850	9840	4044
309	20240404	145100	5745002410	9840	9840	9850	9840	368
310	20240404	145000	5741379180	9840	9840	9850	9840	159
311	20240404	144900	5739814020	9840	9850	9850	9840	290
312	20240404	144800	5736958340	9840	9850	9850	9840	173
313	20240404	144700	5735255470	9840	9840	9850	9840	179
314	20240404	144600	5733492950	9840	9850	9850	9840	318
315	20240404	144500	5730362400	9840	9840	9850	9840	304
316	20240404	144400	5727369940	9850	9840	9850	9840	292
317	20240404	144300	5724495670	9850	9850	9850	9840	1794
318	20240404	144200	5706840180	9840	9850	9850	9840	343
319	20240404	144100	5703463780	9840	9840	9850	9840	136
320	20240404	144000	5702125300	9850	9840	9850	9840	2520
321	20240404	143900	5677326070	9840	9850	9850	9840	1209
322	20240404	143800	5665429150	9840	9840	9860	9830	7230
323	20240404	143700	5594222100	9830	9830	9840	9830	236
324	20240404	143600	5591900690	9840	9840	9840	9830	705
325	20240404	143500	5584966930	9840	9830	9840	9830	1848
326	20240404	143400	5566783540	9840	9830	9840	9830	783
327	20240404	143300	5559079780	9840	9840	9840	9830	10155
328	20240404	143200	5459158920	9830	9840	9840	9830	2985
329	20240404	143100	5429795200	9840	9840	9840	9830	34684
330	20240404	143000	5088632010	9840	9840	9850	9840	128
331	20240404	142900	5087372240	9850	9840	9850	9840	8904
332	20240404	142800	4999712960	9850	9850	9850	9840	1222
333	20240404	142700	4987684020	9840	9840	9850	9840	1096
334	20240404	142600	4976898970	9840	9840	9850	9840	802
335	20240404	142500	4969005830	9840	9840	9850	9840	1120
336	20240404	142400	4957981640	9840	9840	9850	9840	458
337	20240404	142300	4953474550	9840	9850	9850	9840	711
338	20240404	142200	4946477680	9840	9850	9850	9840	1003
339	20240404	142100	4936604080	9840	9850	9850	9840	455
340	20240404	142000	4932125090	9840	9850	9850	9840	840
341	20240404	141900	4923856880	9840	9850	9850	9840	1455
342	20240404	141800	4909536520	9840	9840	9850	9840	869
343	20240404	141700	4900982570	9840	9840	9850	9840	126
344	20240404	141600	4899742530	9850	9850	9850	9840	152
345	20240404	141500	4898246630	9840	9840	9850	9840	85
346	20240404	141400	4897410040	9850	9850	9850	9840	369
347	20240404	141300	4893776840	9850	9840	9850	9840	138
348	20240404	141200	4892418500	9840	9850	9850	9840	1331
349	20240404	141100	4879309950	9840	9850	9850	9840	1530
350	20240404	141000	4864242430	9840	9850	9850	9840	1488
351	20240404	140900	4849590360	9850	9840	9850	9840	2651
352	20240404	140800	4823483650	9840	9840	9850	9840	658
353	20240404	140700	4817007020	9840	9840	9850	9840	820
354	20240404	140600	4808937970	9840	9850	9850	9840	551
355	20240404	140500	4803513860	9840	9850	9850	9840	571
356	20240404	140400	4797892530	9840	9840	9850	9840	1994
357	20240404	140300	4778260230	9850	9850	9850	9840	677
358	20240404	140200	4771595190	9850	9850	9850	9840	810
359	20240404	140100	4763620530	9840	9850	9850	9840	495
360	20240404	140000	4758747170	9840	9850	9850	9840	509
361	20240404	135900	4753736220	9850	9850	9850	9840	492
362	20240404	135800	4748891340	9850	9840	9850	9840	560
363	20240404	135700	4743378390	9840	9840	9850	9840	2982
364	20240404	135600	4714032630	9840	9850	9850	9840	851
365	20240404	135500	4705652020	9840	9850	9850	9840	279
366	20240404	135400	4702905490	9840	9850	9850	9840	255
367	20240404	135300	4700395720	9840	9840	9850	9840	1209
368	20240404	135200	4688497780	9840	9850	9850	9840	138
369	20240404	135100	4687139610	9840	9850	9850	9840	595
370	20240404	135000	4681280840	9840	9850	9850	9840	1795
371	20240404	134900	4663607680	9840	9850	9850	9840	89
372	20240404	134800	4662731530	9840	9840	9850	9840	618
373	20240404	134700	4656648490	9840	9840	9850	9840	909
374	20240404	134600	4647703420	9840	9840	9850	9840	3267
375	20240404	134500	4615554160	9840	9860	9860	9840	13459
376	20240404	134400	4483050090	9860	9850	9860	9850	1873
377	20240404	134300	4464598430	9850	9850	9860	9850	441
378	20240404	134200	4460253460	9860	9850	9860	9850	204
379	20240404	134100	4458242500	9850	9860	9860	9850	463
380	20240404	134000	4453679200	9850	9860	9860	9850	360
381	20240404	133900	4450131110	9850	9850	9860	9850	809
382	20240404	133800	4442161990	9850	9850	9860	9850	2200
383	20240404	133700	4420489990	9860	9860	9860	9850	349
384	20240404	133600	4417049690	9860	9860	9860	9850	155
385	20240404	133500	4415521530	9850	9850	9860	9850	299
386	20240404	133400	4412575630	9850	9860	9860	9850	667
387	20240404	133300	4406005580	9850	9850	9850	9850	15
388	20240404	133200	4405857830	9860	9850	9860	9850	99
389	20240404	133100	4404882570	9860	9860	9860	9850	42
390	20240404	133000	4404468830	9860	9850	9860	9850	70
391	20240404	132900	4403778960	9850	9860	9860	9850	15
392	20240404	132800	4403631080	9860	9850	9860	9850	493
393	20240404	132700	4398774780	9850	9860	9860	9850	528
394	20240404	132600	4393573650	9860	9860	9860	9860	3662
395	20240404	132500	4357466330	9860	9860	9870	9860	646
396	20240404	132400	4351096650	9860	9860	9870	9860	1265
397	20240404	132300	4338618750	9860	9860	9870	9860	219
398	20240404	132200	4336457720	9860	9860	9870	9860	585
399	20240404	132100	4330689610	9860	9860	9870	9860	3678
400	20240404	132000	4294423930	9860	9860	9860	9850	442
401	20240404	131900	4290066110	9860	9860	9860	9850	593
402	20240404	131800	4284219330	9860	9860	9860	9850	231
403	20240404	131700	4281941960	9850	9860	9860	9850	1737
404	20240404	131600	4264819340	9860	9860	9860	9850	694
405	20240404	131500	4257977790	9850	9860	9860	9850	2261
406	20240404	131400	4235688890	9850	9860	9860	9850	204
407	20240404	131300	4233677860	9850	9850	9860	9850	401
408	20240404	131200	4229725130	9850	9860	9860	9850	146
409	20240404	131100	4228286170	9850	9850	9860	9850	382
410	20240404	131000	4224520470	9850	9850	9860	9850	223
411	20240404	130900	4222322880	9850	9860	9860	9850	234
412	20240404	130800	4220016240	9850	9860	9860	9850	254
413	20240404	130700	4217512790	9850	9850	9860	9850	203
414	20240404	130600	4215511800	9860	9850	9860	9850	126
415	20240404	130500	4214269510	9850	9860	9870	9850	247
416	20240404	130400	4211833430	9850	9860	9860	9850	5674
417	20240404	130300	4155893480	9850	9850	9860	9850	401
418	20240404	130200	4151941940	9850	9850	9860	9850	2952
419	20240404	130100	4122862440	9850	9850	9850	9840	3918
420	20240404	130000	4084274140	9840	9850	9850	9840	855
421	20240404	125900	4075854220	9840	9840	9850	9840	893
422	20240404	125800	4067065180	9840	9840	9850	9840	128
423	20240404	125700	4065804650	9840	9840	9850	9840	168
424	20240404	125600	4064150580	9850	9850	9850	9850	237
425	20240404	125500	4061816130	9840	9840	9850	9840	89
426	20240404	125400	4060939540	9840	9840	9850	9840	1949
427	20240404	125300	4041744070	9840	9840	9850	9840	519
428	20240404	125200	4036636000	9850	9840	9850	9840	205
429	20240404	125100	4034616810	9840	9850	9850	9840	437
430	20240404	125000	4030315620	9840	9850	9850	9840	205
431	20240404	124900	4028296410	9850	9850	9850	9840	4284
432	20240404	124800	3986106010	9850	9840	9850	9840	855
433	20240404	124700	3977691600	9850	9850	9850	9840	133
434	20240404	124600	3976381570	9850	9850	9850	9840	712
435	20240404	124500	3969368710	9840	9850	9850	9840	475
436	20240404	124400	3964690230	9850	9850	9850	9840	239
437	20240404	124300	3962336120	9840	9840	9850	9840	440
438	20240404	124200	3958002440	9840	9840	9850	9840	118
439	20240404	124100	3956841110	9840	9850	9850	9840	1602
440	20240404	124000	3941066700	9840	9850	9850	9840	968
441	20240404	123900	3931541440	9840	9850	9850	9840	203
442	20240404	123800	3929542380	9850	9840	9850	9840	1762
443	20240404	123700	3912201700	9840	9840	9850	9840	57
444	20240404	123600	3911640810	9840	9850	9850	9840	4
445	20240404	123500	3911601440	9840	9840	9850	9840	289
446	20240404	123400	3908756670	9840	9840	9850	9840	194
447	20240404	123300	3906846700	9850	9850	9860	9840	2323
448	20240404	123200	3883966220	9850	9860	9860	9850	130
449	20240404	123100	3882684730	9850	9850	9860	9850	740
450	20240404	123000	3875394730	9850	9850	9850	9850	138
451	20240404	122900	3874035430	9850	9850	9860	9850	378
452	20240404	122800	3870312120	9860	9860	9860	9850	56
453	20240404	122700	3869760330	9860	9860	9860	9850	1195
454	20240404	122600	3857987070	9850	9850	9860	9850	404
455	20240404	122500	3854005790	9860	9840	9860	9840	164
456	20240404	122400	3852389720	9840	9840	9850	9840	293
457	20240404	122300	3849505460	9840	9840	9850	9840	52
458	20240404	122200	3848993730	9840	9840	9850	9840	141
459	20240404	122100	3847606240	9840	9850	9850	9840	65
460	20240404	122000	3846966350	9840	9840	9850	9840	114
461	20240404	121900	3845843740	9840	9850	9850	9840	44
462	20240404	121800	3845410750	9850	9840	9850	9840	1005
463	20240404	121700	3835511540	9840	9850	9850	9840	45
464	20240404	121600	3835068530	9840	9840	9850	9840	2231
465	20240404	121500	3813097800	9850	9850	9850	9840	472
466	20240404	121400	3808449110	9840	9840	9850	9840	21
467	20240404	121300	3808242370	9840	9840	9850	9840	468
468	20240404	121200	3803637200	9840	9840	9850	9840	428
469	20240404	121100	3799423920	9840	9840	9840	9830	4547
470	20240404	121000	3754681500	9850	9840	9850	9840	154
471	20240404	120900	3753165250	9840	9840	9850	9830	931
472	20240404	120800	3744002740	9830	9840	9840	9830	1619
473	20240404	120700	3728073370	9840	9840	9840	9830	3133
474	20240404	120600	3697244680	9830	9830	9840	9830	722
475	20240404	120500	3690143140	9830	9830	9840	9830	763
476	20240404	120400	3682636220	9830	9830	9840	9830	191
477	20240404	120300	3680757390	9830	9840	9840	9830	402
478	20240404	120200	3676803320	9840	9840	9840	9830	85
479	20240404	120100	3675966950	9840	9840	9840	9830	1114
480	20240404	120000	3665006000	9840	9840	9840	9830	427
481	20240404	115900	3660805020	9840	9830	9840	9830	1229
482	20240404	115800	3648712040	9840	9830	9840	9830	212
483	20240404	115700	3646626360	9840	9830	9840	9830	468
484	20240404	115600	3642024180	9830	9830	9840	9830	443
485	20240404	115500	3637667670	9840	9830	9840	9830	209
486	20240404	115400	3635611880	9830	9840	9840	9830	682
487	20240404	115300	3628902600	9840	9840	9840	9830	2461
488	20240404	115200	3604699240	9830	9840	9840	9830	674
489	20240404	115100	3598070180	9840	9840	9840	9830	1522
490	20240404	115000	3583094140	9840	9830	9840	9830	1274
491	20240404	114900	3570559500	9830	9830	9840	9830	1071
492	20240404	114800	3560030280	9830	9830	9840	9830	1594
493	20240404	114700	3544353610	9840	9830	9840	9830	918
494	20240404	114600	3535322580	9830	9830	9840	9830	536
495	20240404	114500	3530053430	9830	9830	9840	9830	2146
496	20240404	114400	3508937780	9830	9840	9840	9830	283
497	20240404	114300	3506154770	9830	9830	9840	9830	140
498	20240404	114200	3504777500	9840	9830	9840	9830	156
499	20240404	114100	3503243380	9830	9830	9840	9830	109
500	20240404	114000	3502171440	9830	9840	9840	9830	692
501	20240404	113900	3495363160	9840	9830	9840	9830	1564
502	20240404	113800	3479976820	9830	9830	9840	9830	405
503	20240404	113700	3475995330	9830	9830	9840	9830	1984
504	20240404	113600	3456477200	9830	9830	9840	9830	2084
505	20240404	113500	3435985700	9830	9830	9840	9830	332
506	20240404	113400	3432721760	9830	9830	9840	9830	453
507	20240404	113300	3428267940	9830	9840	9850	9830	14602
508	20240404	113200	3284601000	9840	9840	9840	9840	344
509	20240404	113100	3281216040	9840	9840	9850	9840	526
510	20240404	113000	3276039590	9840	9840	9850	9840	315
511	20240404	112900	3272939970	9840	9840	9850	9840	4472
512	20240404	112800	3228898390	9840	9840	9850	9840	449
513	20240404	112700	3224480150	9850	9840	9850	9840	388
514	20240404	112600	3220662160	9840	9840	9850	9840	219
515	20240404	112500	3218506670	9840	9850	9850	9840	27
516	20240404	112400	3218240890	9850	9850	9850	9840	32
517	20240404	112300	3217925820	9850	9840	9850	9840	52
518	20240404	112200	3217414020	9840	9850	9850	9840	80
519	20240404	112100	3216626120	9850	9840	9850	9840	643
520	20240404	112000	3210292620	9840	9840	9850	9840	245
521	20240404	111900	3207881800	9850	9850	9850	9840	2754
522	20240404	111800	3180756400	9850	9840	9850	9840	8
523	20240404	111700	3180677670	9840	9840	9850	9840	54
524	20240404	111600	3180145980	9840	9850	9850	9840	99
525	20240404	111500	3179171090	9840	9840	9850	9840	4824
526	20240404	111400	3131702860	9830	9840	9840	9830	890
527	20240404	111300	3122952640	9840	9840	9840	9830	355
528	20240404	111200	3119460870	9830	9830	9840	9830	52
529	20240404	111100	3118949410	9830	9840	9840	9830	104
530	20240404	111000	3117926650	9830	9830	9840	9830	407
531	20240404	110900	3113923070	9830	9840	9840	9830	226
532	20240404	110800	3111700480	9840	9840	9840	9830	3477
533	20240404	110700	3077487130	9840	9830	9840	9830	4326
534	20240404	110600	3034943920	9840	9840	9850	9830	54142
535	20240404	110500	2502356960	9850	9840	9850	9840	167
536	20240404	110400	2500713320	9840	9840	9850	9840	2268
537	20240404	110300	2478388830	9850	9860	9860	9840	44528
538	20240404	110200	2039781290	9870	9860	9870	9860	407
539	20240404	110100	2035766090	9870	9860	9870	9860	256
540	20240404	110000	2033240270	9870	9870	9870	9860	523
541	20240404	105900	2028080540	9860	9870	9870	9860	400
542	20240404	105800	2024133990	9860	9870	9870	9860	33
543	20240404	105700	2023808560	9860	9860	9870	9860	380
544	20240404	105600	2020058510	9870	9860	9870	9860	90
545	20240404	105500	2019171070	9860	9860	9870	9860	410
546	20240404	105400	2015124750	9860	9860	9870	9860	257
547	20240404	105300	2012588650	9860	9860	9870	9860	1218
548	20240404	105200	2000577200	9860	9860	9870	9860	2653
549	20240404	105100	1974417450	9870	9860	9870	9860	503
550	20240404	105000	1969454430	9860	9860	9870	9860	246
551	20240404	104900	1967026890	9870	9870	9870	9860	2198
552	20240404	104800	1945337720	9860	9860	9870	9860	207
553	20240404	104700	1943295130	9860	9870	9870	9860	143
554	20240404	104600	1941884040	9860	9870	9870	9860	752
555	20240404	104500	1934463500	9860	9860	9870	9860	703
556	20240404	104400	1927527750	9860	9860	9870	9860	269
557	20240404	104300	1924874100	9870	9860	9870	9860	223
558	20240404	104200	1922673390	9870	9860	9870	9860	317
559	20240404	104100	1919545830	9860	9860	9870	9860	530
560	20240404	104000	1914318090	9860	9860	9870	9860	3777
561	20240404	103900	1877075050	9860	9870	9870	9860	227
562	20240404	103800	1874835120	9860	9860	9870	9860	703
563	20240404	103700	1867899900	9860	9870	9870	9860	393
564	20240404	103600	1864024820	9860	9860	9860	9860	55
565	20240404	103500	1863482520	9860	9870	9870	9860	138
566	20240404	103400	1862120810	9860	9860	9870	9860	571
567	20240404	103300	1856486090	9860	9860	9860	9860	3
568	20240404	103200	1856456510	9860	9860	9870	9860	12
569	20240404	103100	1856338090	9870	9860	9870	9860	27
570	20240404	103000	1856071750	9860	9870	9870	9860	77
571	20240404	102900	1855312420	9860	9870	9870	9860	335
572	20240404	102800	1852006380	9860	9870	9870	9860	8
573	20240404	102700	1851927470	9870	9860	9870	9860	4
574	20240404	102600	1851888020	9860	9880	9880	9860	8132
575	20240404	102500	1771625500	9880	9880	9880	9870	250
576	20240404	102400	1769156210	9880	9880	9880	9870	466
577	20240404	102300	1764552150	9880	9870	9880	9870	3
578	20240404	102200	1764522530	9870	9870	9880	9870	1312
579	20240404	102100	1751562480	9880	9880	9880	9870	3975
580	20240404	102000	1712289510	9880	9880	9880	9880	907
581	20240404	101900	1703328350	9880	9880	9880	9870	1046
582	20240404	101800	1692994150	9870	9880	9880	9870	186
583	20240404	101700	1691156530	9880	9870	9880	9870	1706
584	20240404	101600	1674302250	9880	9880	9880	9880	327
585	20240404	101500	1671071490	9870	9880	9880	9870	400
586	20240404	101400	1667120990	9870	9870	9880	9870	296
587	20240404	101300	1664197300	9880	9870	9880	9870	520
588	20240404	101200	1659059730	9870	9870	9870	9870	8
589	20240404	101100	1658980770	9870	9880	9880	9870	629
590	20240404	101000	1652770150	9870	9870	9880	9870	93
591	20240404	100900	1651851870	9870	9870	9880	9870	172
592	20240404	100800	1650152860	9870	9880	9880	9870	395
593	20240404	100700	1646250690	9870	9880	9880	9870	443
594	20240404	100600	1641874770	9870	9870	9880	9870	617
595	20240404	100500	1635778920	9870	9870	9880	9860	1742
596	20240404	100400	1618577770	9870	9860	9870	9850	6364
597	20240404	100300	1555826560	9860	9860	9860	9850	2047
598	20240404	100200	1535643150	9860	9860	9860	9850	875
599	20240404	100100	1527015710	9860	9860	9860	9850	974
600	20240404	100000	1517412820	9850	9850	9860	9850	828
601	20240404	095900	1509250490	9860	9850	9860	9850	1242
602	20240404	095800	1497005970	9850	9860	9860	9850	380
603	20240404	095700	1493262320	9850	9860	9860	9850	790
604	20240404	095600	1485475750	9850	9850	9860	9850	518
605	20240404	095500	1480369170	9860	9860	9860	9850	2203
606	20240404	095400	1458650860	9850	9860	9860	9850	238
607	20240404	095300	1456304550	9850	9850	9860	9850	1340
608	20240404	095200	1443095550	9850	9860	9860	9850	98
609	20240404	095100	1442129720	9860	9860	9860	9850	609
610	20240404	095000	1436126950	9850	9860	9860	9850	941
611	20240404	094900	1426856650	9850	9860	9860	9850	165
612	20240404	094800	1425229880	9850	9860	9860	9850	1400
613	20240404	094700	1411426190	9850	9860	9860	9850	337
614	20240404	094600	1408103460	9860	9860	9860	9850	105
615	20240404	094500	1407068210	9860	9860	9860	9850	2149
616	20240404	094400	1385879380	9860	9860	9870	9850	4965
617	20240404	094300	1336925070	9860	9860	9860	9850	155
618	20240404	094200	1335396820	9860	9850	9860	9850	957
619	20240404	094100	1325967520	9850	9850	9860	9850	431
620	20240404	094000	1321719330	9860	9860	9860	9840	38144
621	20240404	093900	946006650	9860	9860	9860	9850	918
622	20240404	093800	936955210	9850	9850	9860	9850	1298
623	20240404	093700	924158850	9850	9860	9860	9850	2003
624	20240404	093600	904411570	9860	9860	9860	9850	1372
625	20240404	093500	890883700	9860	9850	9860	9850	567
626	20240404	093400	885293190	9860	9860	9860	9850	1768
627	20240404	093300	867873170	9850	9850	9860	9850	840
628	20240404	093200	859593580	9850	9860	9860	9850	1263
629	20240404	093100	847143760	9850	9850	9860	9850	1583
630	20240404	093000	831538990	9850	9860	9870	9850	2418
631	20240404	092900	807705920	9850	9860	9860	9850	1042
632	20240404	092800	797431810	9860	9870	9870	9850	14024
633	20240404	092700	659156270	9870	9860	9870	9860	1286
634	20240404	092600	646466460	9860	9870	9870	9860	247
635	20240404	092500	644030960	9860	9860	9870	9860	931
636	20240404	092400	634848840	9860	9870	9870	9860	197
637	20240404	092300	632905940	9860	9860	9870	9860	1422
638	20240404	092200	618873670	9870	9860	9870	9860	1913
639	20240404	092100	600006040	9860	9870	9870	9860	1099
640	20240404	092000	589169690	9860	9860	9870	9860	678
641	20240404	091900	582484130	9870	9880	9880	9860	14998
642	20240404	091800	434514120	9870	9880	9880	9870	186
643	20240404	091700	432676990	9880	9880	9880	9870	148
644	20240404	091600	431214980	9880	9870	9880	9870	1251
645	20240404	091500	418867260	9870	9880	9880	9870	656
646	20240404	091400	412387140	9870	9880	9880	9870	90
647	20240404	091300	411498680	9880	9880	9890	9880	1691
648	20240404	091200	394789170	9890	9880	9890	9880	162
649	20240404	091100	393188160	9880	9870	9890	9870	1604
650	20240404	091000	377350060	9870	9860	9880	9860	3430
651	20240404	090900	343482880	9870	9870	9880	9870	1190
652	20240404	090800	331737510	9870	9880	9890	9870	5936
653	20240404	090700	273108840	9880	9880	9880	9880	1273
654	20240404	090600	260531600	9880	9890	9890	9870	7660
655	20240404	090500	184854640	9890	9900	9900	9880	917
656	20240404	090400	175785870	9900	9910	9920	9900	1335
657	20240404	090300	162565810	9910	9890	9910	9880	1329
658	20240404	090200	149408760	9890	9890	9890	9890	184
659	20240404	090100	147589000	9880	9870	9880	9870	1301
660	20240404	090000	134747470	9880	9880	9920	9880	13628