KissMeData/046890/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191900	3329004010	9840	9840	9840	9840	11565
3	20240408	191800	3329004010	9840	9840	9840	9840	0
4	20240408	191700	3329004010	9840	9840	9840	9840	0
5	20240408	191600	3329004010	9840	9840	9840	9840	0
6	20240408	191500	3329004010	9840	9840	9840	9840	0
7	20240408	191400	3329004010	9840	9840	9840	9840	0
8	20240408	191300	3329004010	9840	9840	9840	9840	0
9	20240408	191200	3329004010	9840	9840	9840	9840	0
10	20240408	191100	3329004010	9840	9840	9840	9840	0
11	20240408	191000	3329004010	9840	9840	9840	9840	0
12	20240408	190900	3329004010	9840	9840	9840	9840	0
13	20240408	190800	3329004010	9840	9840	9840	9840	0
14	20240408	190700	3329004010	9840	9840	9840	9840	0
15	20240408	190600	3329004010	9840	9840	9840	9840	0
16	20240408	190500	3329004010	9840	9840	9840	9840	0
17	20240408	190400	3329004010	9840	9840	9840	9840	0
18	20240408	190300	3329004010	9840	9840	9840	9840	0
19	20240408	190200	3329004010	9840	9840	9840	9840	0
20	20240408	190100	3329004010	9840	9840	9840	9840	0
21	20240408	190000	3329004010	9840	9840	9840	9840	0
22	20240408	185900	3329004010	9840	9840	9840	9840	0
23	20240408	185800	3329004010	9840	9840	9840	9840	0
24	20240408	185700	3329004010	9840	9840	9840	9840	0
25	20240408	185600	3329004010	9840	9840	9840	9840	0
26	20240408	185500	3329004010	9840	9840	9840	9840	0
27	20240408	185400	3329004010	9840	9840	9840	9840	0
28	20240408	185300	3329004010	9840	9840	9840	9840	0
29	20240408	185200	3329004010	9840	9840	9840	9840	0
30	20240408	185100	3329004010	9840	9840	9840	9840	0
31	20240408	185000	3329004010	9840	9840	9840	9840	0
32	20240408	184900	3329004010	9840	9840	9840	9840	11565
33	20240408	184800	3329004010	9840	9840	9840	9840	0
34	20240408	184700	3329004010	9840	9840	9840	9840	0
35	20240408	184600	3329004010	9840	9840	9840	9840	0
36	20240408	184500	3329004010	9840	9840	9840	9840	0
37	20240408	184400	3329004010	9840	9840	9840	9840	0
38	20240408	184300	3329004010	9840	9840	9840	9840	0
39	20240408	184200	3329004010	9840	9840	9840	9840	0
40	20240408	184100	3329004010	9840	9840	9840	9840	0
41	20240408	184000	3329004010	9840	9840	9840	9840	0
42	20240408	183900	3329004010	9840	9840	9840	9840	0
43	20240408	183800	3329004010	9840	9840	9840	9840	0
44	20240408	183700	3329004010	9840	9840	9840	9840	0
45	20240408	183600	3329004010	9840	9840	9840	9840	0
46	20240408	183500	3329004010	9840	9840	9840	9840	0
47	20240408	183400	3329004010	9840	9840	9840	9840	0
48	20240408	183300	3329004010	9840	9840	9840	9840	0
49	20240408	183200	3329004010	9840	9840	9840	9840	0
50	20240408	183100	3329004010	9840	9840	9840	9840	0
51	20240408	183000	3329004010	9840	9840	9840	9840	0
52	20240408	182900	3329004010	9840	9840	9840	9840	0
53	20240408	182800	3329004010	9840	9840	9840	9840	0
54	20240408	182700	3329004010	9840	9840	9840	9840	0
55	20240408	182600	3329004010	9840	9840	9840	9840	0
56	20240408	182500	3329004010	9840	9840	9840	9840	0
57	20240408	182400	3329004010	9840	9840	9840	9840	0
58	20240408	182300	3329004010	9840	9840	9840	9840	0
59	20240408	182200	3329004010	9840	9840	9840	9840	0
60	20240408	182100	3329004010	9840	9840	9840	9840	0
61	20240408	182000	3329004010	9840	9840	9840	9840	0
62	20240408	181900	3329004010	9840	9840	9840	9840	11565
63	20240408	181800	3329004010	9840	9840	9840	9840	0
64	20240408	181700	3329004010	9840	9840	9840	9840	0
65	20240408	181600	3329004010	9840	9840	9840	9840	0
66	20240408	181500	3329004010	9840	9840	9840	9840	0
67	20240408	181400	3329004010	9840	9840	9840	9840	0
68	20240408	181300	3329004010	9840	9840	9840	9840	0
69	20240408	181200	3329004010	9840	9840	9840	9840	0
70	20240408	181100	3329004010	9840	9840	9840	9840	0
71	20240408	181000	3329004010	9840	9840	9840	9840	0
72	20240408	180900	3329004010	9840	9840	9840	9840	0
73	20240408	180800	3329004010	9840	9840	9840	9840	0
74	20240408	180700	3329004010	9840	9840	9840	9840	0
75	20240408	180600	3329004010	9840	9840	9840	9840	0
76	20240408	180500	3329004010	9840	9840	9840	9840	0
77	20240408	180400	3329004010	9840	9840	9840	9840	0
78	20240408	180300	3329004010	9840	9840	9840	9840	0
79	20240408	180200	3329004010	9840	9840	9840	9840	0
80	20240408	180100	3329004010	9840	9840	9840	9840	0
81	20240408	180000	3329004010	9840	9840	9840	9840	0
82	20240408	175900	3329004010	9840	9840	9840	9840	0
83	20240408	175800	3329004010	9840	9840	9840	9840	0
84	20240408	175700	3329004010	9840	9840	9840	9840	0
85	20240408	175600	3329004010	9840	9840	9840	9840	0
86	20240408	175500	3329004010	9840	9840	9840	9840	0
87	20240408	175400	3329004010	9840	9840	9840	9840	0
88	20240408	175300	3329004010	9840	9840	9840	9840	0
89	20240408	175200	3329004010	9840	9840	9840	9840	0
90	20240408	175100	3329004010	9840	9840	9840	9840	0
91	20240408	175000	3329004010	9840	9840	9840	9840	0
92	20240408	174900	3329004010	9840	9840	9840	9840	11565
93	20240408	174800	3329004010	9840	9840	9840	9840	0
94	20240408	174700	3329004010	9840	9840	9840	9840	0
95	20240408	174600	3329004010	9840	9840	9840	9840	0
96	20240408	174500	3329004010	9840	9840	9840	9840	0
97	20240408	174400	3329004010	9840	9840	9840	9840	0
98	20240408	174300	3329004010	9840	9840	9840	9840	0
99	20240408	174200	3329004010	9840	9840	9840	9840	0
100	20240408	174100	3329004010	9840	9840	9840	9840	0
101	20240408	174000	3329004010	9840	9840	9840	9840	0
102	20240408	173900	3329004010	9840	9840	9840	9840	0
103	20240408	173800	3329004010	9840	9840	9840	9840	0
104	20240408	173700	3329004010	9840	9840	9840	9840	0
105	20240408	173600	3329004010	9840	9840	9840	9840	0
106	20240408	173500	3329004010	9840	9840	9840	9840	0
107	20240408	173400	3329004010	9840	9840	9840	9840	0
108	20240408	173300	3329004010	9840	9840	9840	9840	0
109	20240408	173200	3329004010	9840	9840	9840	9840	0
110	20240408	173100	3329004010	9840	9840	9840	9840	0
111	20240408	173000	3329004010	9840	9840	9840	9840	0
112	20240408	172900	3329004010	9840	9840	9840	9840	0
113	20240408	172800	3329004010	9840	9840	9840	9840	0
114	20240408	172700	3329004010	9840	9840	9840	9840	0
115	20240408	172600	3329004010	9840	9840	9840	9840	0
116	20240408	172500	3329004010	9840	9840	9840	9840	0
117	20240408	172400	3329004010	9840	9840	9840	9840	0
118	20240408	172300	3329004010	9840	9840	9840	9840	0
119	20240408	172200	3329004010	9840	9840	9840	9840	0
120	20240408	172100	3329004010	9840	9840	9840	9840	0
121	20240408	172000	3329004010	9840	9840	9840	9840	0
122	20240408	171900	3329004010	9840	9840	9840	9840	11565
123	20240408	171800	3329004010	9840	9840	9840	9840	0
124	20240408	171700	3329004010	9840	9840	9840	9840	0
125	20240408	171600	3329004010	9840	9840	9840	9840	0
126	20240408	171500	3329004010	9840	9840	9840	9840	0
127	20240408	171400	3329004010	9840	9840	9840	9840	0
128	20240408	171300	3329004010	9840	9840	9840	9840	0
129	20240408	171200	3329004010	9840	9840	9840	9840	0
130	20240408	171100	3329004010	9840	9840	9840	9840	0
131	20240408	171000	3329004010	9840	9840	9840	9840	0
132	20240408	170900	3329004010	9840	9840	9840	9840	0
133	20240408	170800	3329004010	9840	9840	9840	9840	0
134	20240408	170700	3329004010	9840	9840	9840	9840	0
135	20240408	170600	3329004010	9840	9840	9840	9840	0
136	20240408	170500	3329004010	9840	9840	9840	9840	0
137	20240408	170400	3329004010	9840	9840	9840	9840	0
138	20240408	170300	3329004010	9840	9840	9840	9840	0
139	20240408	170200	3329004010	9840	9840	9840	9840	0
140	20240408	170100	3329004010	9840	9840	9840	9840	0
141	20240408	170000	3329004010	9840	9840	9840	9840	0
142	20240408	165900	3329004010	9840	9840	9840	9840	0
143	20240408	165800	3329004010	9840	9840	9840	9840	0
144	20240408	165700	3329004010	9840	9840	9840	9840	0
145	20240408	165600	3329004010	9840	9840	9840	9840	0
146	20240408	165500	3329004010	9840	9840	9840	9840	0
147	20240408	165400	3329004010	9840	9840	9840	9840	0
148	20240408	165300	3329004010	9840	9840	9840	9840	0
149	20240408	165200	3329004010	9840	9840	9840	9840	0
150	20240408	165100	3329004010	9840	9840	9840	9840	0
151	20240408	165000	3329004010	9840	9840	9840	9840	0
152	20240408	164900	3329004010	9840	9840	9840	9840	11565
153	20240408	164800	3329004010	9840	9840	9840	9840	0
154	20240408	164700	3329004010	9840	9840	9840	9840	0
155	20240408	164600	3329004010	9840	9840	9840	9840	0
156	20240408	164500	3329004010	9840	9840	9840	9840	0
157	20240408	164400	3329004010	9840	9840	9840	9840	0
158	20240408	164300	3329004010	9840	9840	9840	9840	0
159	20240408	164200	3329004010	9840	9840	9840	9840	0
160	20240408	164100	3329004010	9840	9840	9840	9840	0
161	20240408	164000	3329004010	9840	9840	9840	9840	0
162	20240408	163900	3329004010	9840	9840	9840	9840	0
163	20240408	163800	3329004010	9840	9840	9840	9840	0
164	20240408	163700	3329004010	9840	9840	9840	9840	0
165	20240408	163600	3329004010	9840	9840	9840	9840	0
166	20240408	163500	3329004010	9840	9840	9840	9840	0
167	20240408	163400	3329004010	9840	9840	9840	9840	0
168	20240408	163300	3329004010	9840	9840	9840	9840	0
169	20240408	163200	3329004010	9840	9840	9840	9840	0
170	20240408	163100	3329004010	9840	9840	9840	9840	0
171	20240408	163000	3329004010	9840	9840	9840	9840	0
172	20240408	162900	3329004010	9840	9840	9840	9840	0
173	20240408	162800	3329004010	9840	9840	9840	9840	0
174	20240408	162700	3329004010	9840	9840	9840	9840	0
175	20240408	162600	3329004010	9840	9840	9840	9840	0
176	20240408	162500	3329004010	9840	9840	9840	9840	0
177	20240408	162400	3329004010	9840	9840	9840	9840	0
178	20240408	162300	3329004010	9840	9840	9840	9840	0
179	20240408	162200	3329004010	9840	9840	9840	9840	0
180	20240408	162100	3329004010	9840	9840	9840	9840	0
181	20240408	162000	3329004010	9840	9840	9840	9840	0
182	20240408	161900	3329004010	9840	9840	9840	9840	11565
183	20240408	161800	3329004010	9840	9840	9840	9840	0
184	20240408	161700	3329004010	9840	9840	9840	9840	0
185	20240408	161600	3329004010	9840	9840	9840	9840	0
186	20240408	161500	3329004010	9840	9840	9840	9840	0
187	20240408	161400	3329004010	9840	9840	9840	9840	0
188	20240408	161300	3329004010	9840	9840	9840	9840	0
189	20240408	161200	3329004010	9840	9840	9840	9840	0
190	20240408	161100	3329004010	9840	9840	9840	9840	0
191	20240408	161000	3329004010	9840	9840	9840	9840	0
192	20240408	160900	3329004010	9840	9840	9840	9840	0
193	20240408	160800	3329004010	9840	9840	9840	9840	0
194	20240408	160700	3329004010	9840	9840	9840	9840	0
195	20240408	160600	3329004010	9840	9840	9840	9840	0
196	20240408	160500	3329004010	9840	9840	9840	9840	0
197	20240408	160400	3329004010	9840	9840	9840	9840	0
198	20240408	160300	3329004010	9840	9840	9840	9840	0
199	20240408	160200	3329004010	9840	9840	9840	9840	0
200	20240408	160100	3329004010	9840	9840	9840	9840	0
201	20240408	160000	3329004010	9840	9840	9840	9840	0
202	20240408	155900	3329004010	9840	9840	9840	9840	0
203	20240408	155800	3329004010	9840	9840	9840	9840	0
204	20240408	155700	3329004010	9840	9840	9840	9840	0
205	20240408	155600	3329004010	9840	9840	9840	9840	0
206	20240408	155500	3329004010	9840	9840	9840	9840	0
207	20240408	155400	3329004010	9840	9840	9840	9840	0
208	20240408	155300	3329004010	9840	9840	9840	9840	0
209	20240408	155200	3329004010	9840	9840	9840	9840	0
210	20240408	155100	3329004010	9840	9840	9840	9840	0
211	20240408	155000	3329004010	9840	9840	9840	9840	0
212	20240408	154900	3329004010	9840	9840	9840	9840	11565
213	20240408	154800	3329004010	9840	9840	9840	9840	0
214	20240408	154700	3329004010	9840	9840	9840	9840	0
215	20240408	154600	3329004010	9840	9840	9840	9840	0
216	20240408	154500	3329004010	9840	9840	9840	9840	0
217	20240408	154400	3329004010	9840	9840	9840	9840	0
218	20240408	154300	3329004010	9840	9840	9840	9840	0
219	20240408	154200	3329004010	9840	9840	9840	9840	0
220	20240408	154100	3329004010	9840	9840	9840	9840	0
221	20240408	154000	3329004010	9840	9840	9840	9840	0
222	20240408	153900	3329004010	9840	9840	9840	9840	0
223	20240408	153800	3329004010	9840	9840	9840	9840	0
224	20240408	153700	3329004010	9840	9840	9840	9840	0
225	20240408	153600	3329004010	9840	9840	9840	9840	0
226	20240408	153500	3329004010	9840	9840	9840	9840	0
227	20240408	153400	3329004010	9840	9840	9840	9840	0
228	20240408	153300	3329004010	9840	9840	9840	9840	0
229	20240408	153200	3329004010	9840	9840	9840	9840	0
230	20240408	153100	3329004010	9840	9840	9840	9840	0
231	20240408	153000	3329004010	9840	9840	9840	9840	11565
232	20240408	152900	3215204410	9860	9860	9860	9860	0
233	20240408	152800	3215204410	9860	9860	9860	9860	0
234	20240408	152700	3215204410	9860	9860	9860	9860	0
235	20240408	152600	3215204410	9860	9860	9860	9860	0
236	20240408	152500	3215204410	9860	9860	9860	9860	0
237	20240408	152400	3215204410	9860	9860	9860	9860	0
238	20240408	152300	3215204410	9860	9860	9860	9860	0
239	20240408	152200	3215204410	9860	9860	9860	9860	0
240	20240408	152100	3215204410	9860	9860	9860	9860	0
241	20240408	152000	3215204410	9860	9860	9860	9860	0
242	20240408	151900	3215204410	9860	9860	9860	9840	1108
243	20240408	151800	3204290330	9850	9850	9850	9840	926
244	20240408	151700	3195169400	9850	9850	9850	9850	412
245	20240408	151600	3191111200	9840	9850	9850	9840	130
246	20240408	151500	3189831700	9840	9840	9850	9840	780
247	20240408	151400	3182155960	9840	9840	9840	9840	720
248	20240408	151300	3175071160	9840	9840	9850	9840	724
249	20240408	151200	3167944900	9850	9850	9850	9840	81
250	20240408	151100	3167147750	9850	9850	9850	9850	1119
251	20240408	151000	3156125600	9850	9850	9850	9840	3375
252	20240408	150900	3122909090	9840	9840	9850	9840	1094
253	20240408	150800	3112136850	9840	9850	9850	9840	145
254	20240408	150700	3110709740	9850	9850	9850	9850	87
255	20240408	150600	3109852790	9850	9850	9850	9840	371
256	20240408	150500	3106198540	9850	9850	9850	9840	393
257	20240408	150400	3102330560	9850	9850	9850	9850	52
258	20240408	150300	3101818360	9840	9850	9850	9840	153
259	20240408	150200	3100312830	9850	9840	9850	9840	119
260	20240408	150100	3099141730	9840	9840	9840	9840	2049
261	20240408	150000	3078979570	9850	9850	9850	9840	1526
262	20240408	145900	3063963410	9840	9850	9850	9840	484
263	20240408	145800	3059197870	9850	9840	9850	9840	75
264	20240408	145700	3058459130	9840	9840	9850	9840	407
265	20240408	145600	3054453730	9850	9840	9850	9840	302
266	20240408	145500	3051479050	9850	9850	9860	9850	106
267	20240408	145400	3050434290	9860	9850	9860	9850	264
268	20240408	145300	3047833760	9850	9850	9850	9850	0
269	20240408	145200	3047833760	9850	9850	9850	9850	5
270	20240408	145100	3047784510	9850	9850	9850	9850	501
271	20240408	145000	3042849660	9840	9840	9850	9840	2102
272	20240408	144900	3022165960	9850	9840	9850	9840	30
273	20240408	144800	3021870660	9840	9860	9860	9840	101
274	20240408	144700	3020876530	9850	9850	9850	9850	10
275	20240408	144600	3020778030	9850	9850	9850	9850	0
276	20240408	144500	3020778030	9850	9840	9850	9840	1100
277	20240408	144400	3009948030	9850	9840	9850	9840	124
278	20240408	144300	3008726640	9850	9850	9850	9850	47
279	20240408	144200	3008263690	9850	9850	9850	9850	21
280	20240408	144100	3008056840	9850	9850	9850	9850	0
281	20240408	144000	3008056840	9850	9850	9850	9850	1274
282	20240408	143900	2995507940	9850	9850	9850	9850	32
283	20240408	143800	2995192740	9850	9850	9850	9850	110
284	20240408	143700	2994109240	9850	9850	9850	9850	142
285	20240408	143600	2992710540	9850	9850	9850	9840	140
286	20240408	143500	2991331590	9850	9850	9850	9850	10
287	20240408	143400	2991233090	9850	9850	9850	9850	62
288	20240408	143300	2990622390	9840	9840	9840	9840	0
289	20240408	143200	2990622390	9840	9850	9850	9840	102
290	20240408	143100	2989617740	9850	9850	9850	9850	7
291	20240408	143000	2989548790	9850	9850	9850	9850	26
292	20240408	142900	2989292690	9850	9850	9850	9850	21
293	20240408	142800	2989085840	9850	9850	9850	9850	3440
294	20240408	142700	2955201840	9860	9860	9860	9860	513
295	20240408	142600	2950143660	9860	9860	9860	9860	3833
296	20240408	142500	2912350280	9860	9860	9860	9860	81
297	20240408	142400	2911551620	9860	9860	9860	9860	105
298	20240408	142300	2910516320	9860	9860	9860	9860	100
299	20240408	142200	2909530320	9860	9860	9860	9860	10
300	20240408	142100	2909431720	9860	9860	9860	9860	204
301	20240408	142000	2907420280	9860	9850	9860	9850	433
302	20240408	141900	2903151700	9860	9860	9860	9860	2
303	20240408	141800	2903131980	9860	9860	9870	9860	268
304	20240408	141700	2900488500	9870	9860	9870	9860	107
305	20240408	141600	2899433410	9870	9870	9870	9870	5
306	20240408	141500	2899384060	9870	9870	9870	9870	1
307	20240408	141400	2899374190	9870	9870	9870	9870	136
308	20240408	141300	2898031870	9860	9870	9870	9860	17
309	20240408	141200	2897864090	9870	9870	9870	9870	7
310	20240408	141100	2897795000	9870	9870	9870	9870	1021
311	20240408	141000	2887717730	9860	9860	9860	9860	2
312	20240408	140900	2887698010	9860	9860	9860	9860	0
313	20240408	140800	2887698010	9860	9860	9860	9860	310
314	20240408	140700	2884641410	9850	9850	9850	9850	10
315	20240408	140600	2884542910	9850	9860	9860	9850	207
316	20240408	140500	2882502960	9860	9860	9860	9860	10
317	20240408	140400	2882404360	9860	9860	9860	9860	64
318	20240408	140300	2881773320	9850	9850	9860	9850	29
319	20240408	140200	2881487640	9860	9860	9860	9860	51
320	20240408	140100	2880984780	9850	9860	9860	9850	7
321	20240408	140000	2880915810	9860	9850	9860	9850	836
322	20240408	135900	2872680880	9850	9840	9850	9840	2592
323	20240408	135800	2847152390	9850	9850	9850	9850	356
324	20240408	135700	2843645790	9850	9850	9850	9850	122
325	20240408	135600	2842444090	9850	9850	9850	9850	555
326	20240408	135500	2836977340	9840	9840	9840	9840	84
327	20240408	135400	2836150780	9840	9850	9850	9840	30
328	20240408	135300	2835855480	9850	9840	9850	9840	11
329	20240408	135200	2835747200	9850	9850	9850	9850	263
330	20240408	135100	2833156650	9850	9850	9850	9850	1
331	20240408	135000	2833146800	9840	9840	9840	9840	66
332	20240408	134900	2832497360	9850	9850	9850	9850	1
333	20240408	134800	2832487510	9840	9840	9840	9840	0
334	20240408	134700	2832487510	9840	9840	9840	9840	0
335	20240408	134600	2832487510	9840	9840	9840	9840	358
336	20240408	134500	2828964790	9850	9850	9850	9850	7
337	20240408	134400	2828895840	9840	9840	9840	9840	45
338	20240408	134300	2828453040	9840	9840	9840	9840	15
339	20240408	134200	2828305440	9840	9850	9850	9840	552
340	20240408	134100	2822873750	9840	9840	9840	9840	0
341	20240408	134000	2822873750	9840	9840	9840	9840	51
342	20240408	133900	2822371910	9840	9840	9840	9840	287
343	20240408	133800	2819547830	9840	9840	9840	9840	1
344	20240408	133700	2819537990	9840	9840	9840	9840	273
345	20240408	133600	2816851670	9840	9840	9840	9840	2652
346	20240408	133500	2790755990	9840	9840	9840	9840	90
347	20240408	133400	2789870390	9850	9850	9850	9850	2
348	20240408	133300	2789850690	9850	9850	9850	9850	733
349	20240408	133200	2782630640	9850	9850	9850	9850	0
350	20240408	133100	2782630640	9850	9850	9850	9850	106
351	20240408	133000	2781586540	9850	9850	9850	9850	50
352	20240408	132900	2781094040	9860	9860	9860	9850	21
353	20240408	132800	2780887050	9860	9860	9860	9860	4
354	20240408	132700	2780847610	9860	9860	9860	9860	2
355	20240408	132600	2780827890	9860	9860	9860	9860	25
356	20240408	132500	2780581390	9860	9850	9860	9850	252
357	20240408	132400	2778097870	9860	9850	9860	9850	554
358	20240408	132300	2772640770	9860	9850	9860	9850	7
359	20240408	132200	2772571770	9850	9850	9850	9850	53
360	20240408	132100	2772049720	9850	9850	9850	9850	105
361	20240408	132000	2771015470	9850	9850	9850	9850	10
362	20240408	131900	2770916970	9840	9840	9840	9840	21
363	20240408	131800	2770710330	9840	9850	9850	9840	1290
364	20240408	131700	2758005330	9850	9850	9850	9850	65
365	20240408	131600	2757365080	9850	9850	9860	9850	261
366	20240408	131500	2754794100	9850	9850	9850	9850	0
367	20240408	131400	2754794100	9850	9850	9850	9850	2289
368	20240408	131300	2732247450	9860	9860	9880	9860	972
369	20240408	131200	2722663510	9880	9860	9880	9860	379
370	20240408	131100	2718922990	9860	9860	9860	9860	105
371	20240408	131000	2717887690	9860	9880	9880	9860	314
372	20240408	130900	2714791630	9880	9870	9880	9860	12
373	20240408	130800	2714673200	9870	9860	9880	9860	206
374	20240408	130700	2712639790	9860	9860	9870	9860	303
375	20240408	130600	2709650340	9880	9860	9880	9860	699
376	20240408	130500	2702757170	9860	9860	9860	9860	112
377	20240408	130400	2701652850	9860	9860	9860	9860	13
378	20240408	130300	2701524670	9850	9850	9850	9850	391
379	20240408	130200	2697673320	9850	9850	9850	9850	57
380	20240408	130100	2697111870	9850	9850	9850	9850	53
381	20240408	130000	2696589820	9850	9850	9850	9850	504
382	20240408	125900	2691625420	9840	9840	9840	9840	308
383	20240408	125800	2688594700	9850	9850	9850	9850	545
384	20240408	125700	2683226450	9850	9850	9850	9850	0
385	20240408	125600	2683226450	9850	9850	9850	9850	79
386	20240408	125500	2682448300	9860	9850	9860	9850	1145
387	20240408	125400	2671170030	9850	9840	9850	9840	771
388	20240408	125300	2663583370	9840	9840	9840	9840	1639
389	20240408	125200	2647455610	9840	9840	9840	9830	2159
390	20240408	125100	2626211060	9850	9840	9850	9830	743
391	20240408	125000	2618902940	9840	9840	9840	9840	160
392	20240408	124900	2617328540	9840	9840	9840	9830	591
393	20240408	124800	2611513120	9840	9850	9850	9840	202
394	20240408	124700	2609525430	9850	9830	9850	9830	61
395	20240408	124600	2608924980	9830	9850	9850	9830	65
396	20240408	124500	2608285860	9840	9840	9840	9840	51
397	20240408	124400	2607784020	9850	9850	9850	9850	506
398	20240408	124300	2602799920	9830	9840	9840	9830	110
399	20240408	124200	2601718520	9830	9840	9850	9830	50
400	20240408	124100	2601226530	9840	9840	9850	9840	536
401	20240408	124000	2595952280	9840	9840	9850	9840	165
402	20240408	123900	2594328200	9850	9840	9850	9840	151
403	20240408	123800	2592842250	9860	9840	9860	9840	59
404	20240408	123700	2592261100	9830	9850	9850	9830	15559
405	20240408	123600	2439179020	9850	9850	9850	9850	1
406	20240408	123500	2439169170	9850	9850	9850	9840	8
407	20240408	123400	2439090380	9850	9840	9850	9840	1101
408	20240408	123300	2428255530	9850	9850	9850	9850	19
409	20240408	123200	2428068380	9850	9860	9860	9850	1049
410	20240408	123100	2417726680	9860	9850	9860	9850	142
411	20240408	123000	2416327960	9850	9860	9860	9850	1675
412	20240408	122900	2399829170	9850	9860	9860	9850	101
413	20240408	122800	2398834210	9860	9860	9860	9860	13
414	20240408	122700	2398706030	9860	9860	9860	9860	307
415	20240408	122600	2395679010	9860	9850	9860	9850	1183
416	20240408	122500	2384025450	9850	9850	9850	9850	176
417	20240408	122400	2382291850	9850	9850	9860	9850	3708
418	20240408	122300	2345767480	9860	9860	9860	9860	2
419	20240408	122200	2345747760	9860	9860	9860	9860	0
420	20240408	122100	2345747760	9860	9850	9860	9850	385
421	20240408	122000	2341955500	9860	9860	9860	9850	200
422	20240408	121900	2339984700	9860	9860	9860	9860	156
423	20240408	121800	2338446540	9860	9860	9860	9860	126
424	20240408	121700	2337204180	9860	9860	9860	9850	174
425	20240408	121600	2335489040	9860	9860	9860	9860	426
426	20240408	121500	2331288680	9860	9860	9870	9860	64
427	20240408	121400	2330657440	9860	9860	9860	9860	236
428	20240408	121300	2328330480	9860	9860	9860	9860	6
429	20240408	121200	2328271320	9860	9870	9870	9860	322
430	20240408	121100	2325094400	9870	9860	9870	9860	173
431	20240408	121000	2323388610	9860	9870	9870	9860	51
432	20240408	120900	2322885740	9870	9860	9870	9860	334
433	20240408	120800	2319592490	9860	9860	9860	9860	1530
434	20240408	120700	2304506690	9860	9860	9860	9860	25
435	20240408	120600	2304260190	9860	9850	9860	9850	90
436	20240408	120500	2303373670	9850	9850	9850	9840	1727
437	20240408	120400	2286362730	9850	9850	9850	9850	58
438	20240408	120300	2285791430	9840	9850	9850	9840	532
439	20240408	120200	2280551320	9850	9850	9850	9850	33
440	20240408	120100	2280226270	9850	9850	9850	9840	1441
441	20240408	120000	2266036810	9850	9850	9850	9850	994
442	20240408	115900	2256245910	9850	9850	9850	9850	1135
443	20240408	115800	2245066160	9850	9850	9850	9850	40
444	20240408	115700	2244672160	9850	9850	9850	9850	111
445	20240408	115600	2243578810	9850	9850	9850	9850	9
446	20240408	115500	2243490160	9850	9850	9860	9840	659
447	20240408	115400	2237001430	9850	9850	9850	9840	11884
448	20240408	115300	2119970170	9860	9860	9860	9850	345
449	20240408	115200	2116568510	9850	9850	9850	9850	10
450	20240408	115100	2116470010	9850	9860	9860	9850	134
451	20240408	115000	2115149270	9860	9860	9860	9860	38
452	20240408	114900	2114774590	9860	9860	9860	9860	222
453	20240408	114800	2112585670	9860	9850	9860	9850	654
454	20240408	114700	2106143650	9860	9860	9860	9860	220
455	20240408	114600	2103974450	9860	9850	9860	9850	133
456	20240408	114500	2102663380	9860	9860	9860	9860	704
457	20240408	114400	2095721940	9860	9860	9860	9860	1454
458	20240408	114300	2081385500	9860	9860	9860	9860	300
459	20240408	114200	2078427500	9870	9870	9870	9870	10
460	20240408	114100	2078328800	9860	9860	9860	9860	2
461	20240408	114000	2078309080	9860	9860	9860	9860	197
462	20240408	113900	2076366660	9880	9880	9880	9880	10
463	20240408	113800	2076267860	9870	9870	9870	9870	1115
464	20240408	113700	2065262810	9860	9860	9860	9860	300
465	20240408	113600	2062304810	9860	9870	9870	9860	984
466	20240408	113500	2052599530	9860	9860	9860	9860	2992
467	20240408	113400	2023098410	9860	9860	9860	9860	26
468	20240408	113300	2022842050	9860	9860	9860	9850	411
469	20240408	113200	2018789610	9860	9860	9860	9850	1110
470	20240408	113100	2007855480	9860	9870	9870	9860	3127
471	20240408	113000	1977022590	9870	9860	9870	9860	222
472	20240408	112900	1974831470	9870	9870	9870	9870	41
473	20240408	112800	1974426800	9860	9860	9870	9860	11
474	20240408	112700	1974318330	9870	9870	9870	9870	31
475	20240408	112600	1974012360	9870	9870	9870	9870	0
476	20240408	112500	1974012360	9870	9870	9870	9860	324
477	20240408	112400	1970814490	9870	9870	9870	9870	427
478	20240408	112300	1966600000	9880	9880	9880	9880	8
479	20240408	112200	1966520960	9870	9870	9870	9870	0
480	20240408	112100	1966520960	9870	9870	9870	9870	0
481	20240408	112000	1966520960	9870	9870	9870	9870	2
482	20240408	111900	1966501220	9860	9860	9860	9860	0
483	20240408	111800	1966501220	9860	9860	9860	9860	209
484	20240408	111700	1964440480	9860	9860	9860	9860	1323
485	20240408	111600	1951395700	9860	9860	9900	9860	6647
486	20240408	111500	1885771810	9860	9860	9860	9860	318
487	20240408	111400	1882636330	9860	9860	9870	9850	7565
488	20240408	111300	1808058050	9870	9870	9870	9870	1023
489	20240408	111200	1797961040	9870	9870	9870	9870	10
490	20240408	111100	1797862340	9870	9880	9880	9860	585
491	20240408	111000	1792090340	9880	9860	9880	9860	1052
492	20240408	110900	1781711950	9870	9870	9870	9870	120
493	20240408	110800	1780527550	9870	9870	9870	9870	327
494	20240408	110700	1777300060	9870	9880	9880	9870	20
495	20240408	110600	1777102470	9890	9880	9890	9880	262
496	20240408	110500	1774511800	9870	9890	9890	9860	344
497	20240408	110400	1771117850	9890	9870	9890	9860	615
498	20240408	110300	1765049010	9870	9860	9870	9860	201
499	20240408	110200	1763066150	9860	9870	9870	9860	19
500	20240408	110100	1762878630	9870	9870	9870	9860	138
501	20240408	110000	1761516870	9880	9870	9880	9870	198
502	20240408	105900	1759562600	9870	9870	9870	9870	424
503	20240408	105800	1755377720	9870	9870	9870	9870	146
504	20240408	105700	1753936700	9870	9870	9870	9870	0
505	20240408	105600	1753936700	9870	9860	9870	9860	24
506	20240408	105500	1753699840	9860	9870	9880	9860	122
507	20240408	105400	1752496600	9880	9860	9880	9860	1932
508	20240408	105300	1733446940	9890	9860	9890	9860	365
509	20240408	105200	1729845720	9860	9860	9860	9860	50
510	20240408	105100	1729352720	9860	9870	9880	9860	1469
511	20240408	105000	1714864110	9860	9870	9870	9860	716
512	20240408	104900	1707802190	9870	9870	9870	9870	519
513	20240408	104800	1702679660	9870	9860	9870	9860	713
514	20240408	104700	1695647350	9860	9850	9870	9850	1053
515	20240408	104600	1685274740	9850	9870	9870	9850	6393
516	20240408	104500	1622242230	9860	9880	9880	9860	7948
517	20240408	104400	1543741380	9890	9890	9890	9880	1412
518	20240408	104300	1529780520	9890	9890	9890	9890	8
519	20240408	104200	1529701400	9890	9880	9890	9880	24
520	20240408	104100	1529464060	9890	9880	9890	9880	163
521	20240408	104000	1527852290	9890	9890	9890	9890	3
522	20240408	103900	1527822620	9880	9880	9880	9880	100
523	20240408	103800	1526834620	9880	9880	9880	9880	330
524	20240408	103700	1523574220	9880	9870	9880	9870	347
525	20240408	103600	1520146760	9880	9880	9890	9880	780
526	20240408	103500	1512440170	9870	9880	9880	9870	555
527	20240408	103400	1506956920	9880	9880	9880	9880	174
528	20240408	103300	1505237800	9880	9880	9880	9880	718
529	20240408	103200	1498143960	9870	9880	9880	9870	1660
530	20240408	103100	1481743820	9880	9880	9880	9880	180
531	20240408	103000	1479965420	9880	9880	9880	9870	1130
532	20240408	102900	1468809810	9880	9880	9880	9870	315
533	20240408	102800	1465697650	9870	9880	9880	9870	757
534	20240408	102700	1458223890	9880	9880	9880	9880	6
535	20240408	102600	1458164610	9870	9880	9880	9870	215
536	20240408	102500	1456042310	9870	9880	9880	9870	365
537	20240408	102400	1452438740	9870	9880	9880	9870	102
538	20240408	102300	1451431980	9880	9880	9880	9880	283
539	20240408	102200	1448635940	9880	9880	9880	9880	167
540	20240408	102100	1446985980	9880	9880	9880	9880	11
541	20240408	102000	1446877300	9880	9870	9880	9870	4006
542	20240408	101900	1407329220	9870	9880	9880	9870	129
543	20240408	101800	1406054880	9880	9870	9880	9870	725
544	20240408	101700	1398893880	9880	9890	9890	9880	2435
545	20240408	101600	1374834270	9890	9880	9890	9880	1144
546	20240408	101500	1363530550	9890	9880	9890	9880	25
547	20240408	101400	1363283500	9880	9880	9880	9870	954
548	20240408	101300	1353858730	9880	9880	9880	9880	180
549	20240408	101200	1352080330	9880	9880	9880	9870	150
550	20240408	101100	1350599580	9880	9880	9880	9870	904
551	20240408	101000	1341668090	9880	9880	9880	9870	2275
552	20240408	100900	1319197660	9880	9890	9890	9870	6603
553	20240408	100800	1253972310	9890	9890	9890	9890	34
554	20240408	100700	1253636050	9890	9890	9890	9880	240
555	20240408	100600	1251263750	9880	9890	9890	9880	4211
556	20240408	100500	1209620630	9900	9910	9910	9900	3866
557	20240408	100400	1171343240	9910	9920	9920	9910	683
558	20240408	100300	1164574670	9910	9910	9910	9910	3018
559	20240408	100200	1134666290	9910	9910	9910	9900	1142
560	20240408	100100	1123360350	9910	9910	9910	9900	118
561	20240408	100000	1122191170	9910	9910	9910	9900	264
562	20240408	095900	1119576660	9900	9910	9910	9900	158
563	20240408	095800	1118012050	9910	9900	9910	9900	208
564	20240408	095700	1115951560	9900	9900	9900	9900	3
565	20240408	095600	1115921860	9900	9910	9910	9900	322
566	20240408	095500	1112731610	9910	9900	9910	9900	83
567	20240408	095400	1111909710	9910	9910	9910	9900	343
568	20240408	095300	1108512470	9910	9910	9910	9910	163
569	20240408	095200	1106897140	9910	9920	9920	9910	635
570	20240408	095100	1100604090	9920	9930	9930	9910	173
571	20240408	095000	1098887950	9940	9910	9940	9910	642
572	20240408	094900	1092523480	9910	9910	9910	9900	234
573	20240408	094800	1090205020	9900	9910	9910	9900	230
574	20240408	094700	1087927870	9910	9900	9910	9900	1983
575	20240408	094600	1068294750	9910	9910	9910	9900	22530
576	20240408	094500	845245650	9910	9910	9920	9910	8665
577	20240408	094400	759365390	9910	9920	9920	9910	2740
578	20240408	094300	732209980	9920	9920	9920	9910	870
579	20240408	094200	723581720	9930	9930	9930	9930	56
580	20240408	094100	723025640	9920	9910	9930	9910	316
581	20240408	094000	719893050	9920	9910	9920	9910	383
582	20240408	093900	716094640	9920	9930	9930	9920	1560
583	20240408	093800	700619120	9930	9930	9930	9920	355
584	20240408	093700	697096970	9920	9920	9920	9920	1250
585	20240408	093600	684696970	9920	9920	9920	9920	931
586	20240408	093500	675461450	9920	9930	9930	9910	1041
587	20240408	093400	665135510	9920	9920	9930	9910	256
588	20240408	093300	662595910	9920	9930	9930	9920	5779
589	20240408	093200	605268000	9930	9930	9940	9920	411
590	20240408	093100	601186840	9930	9920	9930	9920	837
591	20240408	093000	592876330	9930	9930	9940	9930	2436
592	20240408	092900	568686250	9920	9930	9930	9920	250
593	20240408	092800	566203980	9930	9930	9940	9920	5012
594	20240408	092700	516431930	9930	9930	9940	9930	1518
595	20240408	092600	501353200	9940	9950	9950	9940	550
596	20240408	092500	495886190	9950	9950	9950	9940	237
597	20240408	092400	493529040	9950	9940	9950	9940	1223
598	20240408	092300	481371650	9950	9950	9950	9940	292
599	20240408	092200	478468390	9950	9940	9950	9940	1096
600	20240408	092100	467572230	9940	9940	9940	9930	1553
601	20240408	092000	452136200	9940	9940	9940	9940	522
602	20240408	091900	446947520	9940	9940	9940	9930	2156
603	20240408	091800	425524410	9940	9940	9950	9940	1232
604	20240408	091700	413275680	9940	9960	9960	9940	8476
605	20240408	091600	328961030	9960	9970	9970	9950	1611
606	20240408	091500	312922510	9960	9980	9980	9960	1345
607	20240408	091400	299520170	9970	9960	9980	9950	4954
608	20240408	091300	250178630	9960	9950	9960	9950	1027
609	20240408	091200	239959580	9950	9960	9960	9950	2427
610	20240408	091100	215787730	9960	9970	9970	9960	5692
611	20240408	091000	159060120	9980	9980	9980	9970	495
612	20240408	090900	154124150	9980	9970	9980	9970	555
613	20240408	090800	148590740	9980	9980	9980	9980	202
614	20240408	090700	146574780	9980	9970	9980	9960	1715
615	20240408	090600	129480820	9960	9970	9970	9960	1042
616	20240408	090500	119100980	9970	9980	9980	9970	1257
617	20240408	090400	106564090	9980	9980	9980	9980	376
618	20240408	090300	102811610	9980	9990	10000	9980	1037
619	20240408	090200	92444670	9980	9990	10000	9980	344
620	20240408	090100	89007830	9990	10020	10020	9980	4599
621	20240408	090000	43017720	10020	10080	10080	10020	4268