KissMeData/002350/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	183500	1675940970	8930	8930	8930	8930	1778
3	20240415	183400	1675940970	8930	8930	8930	8930	0
4	20240415	183300	1675940970	8930	8930	8930	8930	0
5	20240415	183200	1675940970	8930	8930	8930	8930	0
6	20240415	183100	1675940970	8930	8930	8930	8930	0
7	20240415	183000	1675940970	8930	8930	8930	8930	0
8	20240415	182900	1675940970	8930	8930	8930	8930	0
9	20240415	182800	1675940970	8930	8930	8930	8930	0
10	20240415	182700	1675940970	8930	8930	8930	8930	0
11	20240415	182600	1675940970	8930	8930	8930	8930	0
12	20240415	182500	1675940970	8930	8930	8930	8930	0
13	20240415	182400	1675940970	8930	8930	8930	8930	0
14	20240415	182300	1675940970	8930	8930	8930	8930	0
15	20240415	182200	1675940970	8930	8930	8930	8930	0
16	20240415	182100	1675940970	8930	8930	8930	8930	0
17	20240415	182000	1675940970	8930	8930	8930	8930	0
18	20240415	181900	1675940970	8930	8930	8930	8930	0
19	20240415	181800	1675940970	8930	8930	8930	8930	0
20	20240415	181700	1675940970	8930	8930	8930	8930	0
21	20240415	181600	1675940970	8930	8930	8930	8930	0
22	20240415	181500	1675940970	8930	8930	8930	8930	0
23	20240415	181400	1675940970	8930	8930	8930	8930	0
24	20240415	181300	1675940970	8930	8930	8930	8930	0
25	20240415	181200	1675940970	8930	8930	8930	8930	0
26	20240415	181100	1675940970	8930	8930	8930	8930	0
27	20240415	181000	1675940970	8930	8930	8930	8930	0
28	20240415	180900	1675940970	8930	8930	8930	8930	0
29	20240415	180800	1675940970	8930	8930	8930	8930	0
30	20240415	180700	1675940970	8930	8930	8930	8930	0
31	20240415	180600	1675940970	8930	8930	8930	8930	0
32	20240415	180500	1675940970	8930	8930	8930	8930	1778
33	20240415	180400	1675940970	8930	8930	8930	8930	0
34	20240415	180300	1675940970	8930	8930	8930	8930	0
35	20240415	180200	1675940970	8930	8930	8930	8930	0
36	20240415	180100	1675940970	8930	8930	8930	8930	0
37	20240415	180000	1675940970	8930	8930	8930	8930	0
38	20240415	175900	1675940970	8930	8930	8930	8930	0
39	20240415	175800	1675940970	8930	8930	8930	8930	0
40	20240415	175700	1675940970	8930	8930	8930	8930	0
41	20240415	175600	1675940970	8930	8930	8930	8930	0
42	20240415	175500	1675940970	8930	8930	8930	8930	0
43	20240415	175400	1675940970	8930	8930	8930	8930	0
44	20240415	175300	1675940970	8930	8930	8930	8930	0
45	20240415	175200	1675940970	8930	8930	8930	8930	0
46	20240415	175100	1675940970	8930	8930	8930	8930	0
47	20240415	175000	1675940970	8930	8930	8930	8930	0
48	20240415	174900	1675940970	8930	8930	8930	8930	0
49	20240415	174800	1675940970	8930	8930	8930	8930	0
50	20240415	174700	1675940970	8930	8930	8930	8930	0
51	20240415	174600	1675940970	8930	8930	8930	8930	0
52	20240415	174500	1675940970	8930	8930	8930	8930	0
53	20240415	174400	1675940970	8930	8930	8930	8930	0
54	20240415	174300	1675940970	8930	8930	8930	8930	0
55	20240415	174200	1675940970	8930	8930	8930	8930	0
56	20240415	174100	1675940970	8930	8930	8930	8930	0
57	20240415	174000	1675940970	8930	8930	8930	8930	0
58	20240415	173900	1675940970	8930	8930	8930	8930	0
59	20240415	173800	1675940970	8930	8930	8930	8930	0
60	20240415	173700	1675940970	8930	8930	8930	8930	0
61	20240415	173600	1675940970	8930	8930	8930	8930	0
62	20240415	173500	1675940970	8930	8930	8930	8930	1778
63	20240415	173400	1675940970	8930	8930	8930	8930	0
64	20240415	173300	1675940970	8930	8930	8930	8930	0
65	20240415	173200	1675940970	8930	8930	8930	8930	0
66	20240415	173100	1675940970	8930	8930	8930	8930	0
67	20240415	173000	1675940970	8930	8930	8930	8930	0
68	20240415	172900	1675940970	8930	8930	8930	8930	0
69	20240415	172800	1675940970	8930	8930	8930	8930	0
70	20240415	172700	1675940970	8930	8930	8930	8930	0
71	20240415	172600	1675940970	8930	8930	8930	8930	0
72	20240415	172500	1675940970	8930	8930	8930	8930	0
73	20240415	172400	1675940970	8930	8930	8930	8930	0
74	20240415	172300	1675940970	8930	8930	8930	8930	0
75	20240415	172200	1675940970	8930	8930	8930	8930	0
76	20240415	172100	1675940970	8930	8930	8930	8930	0
77	20240415	172000	1675940970	8930	8930	8930	8930	0
78	20240415	171900	1675940970	8930	8930	8930	8930	0
79	20240415	171800	1675940970	8930	8930	8930	8930	0
80	20240415	171700	1675940970	8930	8930	8930	8930	0
81	20240415	171600	1675940970	8930	8930	8930	8930	0
82	20240415	171500	1675940970	8930	8930	8930	8930	0
83	20240415	171400	1675940970	8930	8930	8930	8930	0
84	20240415	171300	1675940970	8930	8930	8930	8930	0
85	20240415	171200	1675940970	8930	8930	8930	8930	0
86	20240415	171100	1675940970	8930	8930	8930	8930	0
87	20240415	171000	1675940970	8930	8930	8930	8930	0
88	20240415	170900	1675940970	8930	8930	8930	8930	0
89	20240415	170800	1675940970	8930	8930	8930	8930	0
90	20240415	170700	1675940970	8930	8930	8930	8930	0
91	20240415	170600	1675940970	8930	8930	8930	8930	0
92	20240415	170500	1675940970	8930	8930	8930	8930	1778
93	20240415	170400	1675940970	8930	8930	8930	8930	0
94	20240415	170300	1675940970	8930	8930	8930	8930	0
95	20240415	170200	1675940970	8930	8930	8930	8930	0
96	20240415	170100	1675940970	8930	8930	8930	8930	0
97	20240415	170000	1675940970	8930	8930	8930	8930	0
98	20240415	165900	1675940970	8930	8930	8930	8930	0
99	20240415	165800	1675940970	8930	8930	8930	8930	0
100	20240415	165700	1675940970	8930	8930	8930	8930	0
101	20240415	165600	1675940970	8930	8930	8930	8930	0
102	20240415	165500	1675940970	8930	8930	8930	8930	0
103	20240415	165400	1675940970	8930	8930	8930	8930	0
104	20240415	165300	1675940970	8930	8930	8930	8930	0
105	20240415	165200	1675940970	8930	8930	8930	8930	0
106	20240415	165100	1675940970	8930	8930	8930	8930	0
107	20240415	165000	1675940970	8930	8930	8930	8930	0
108	20240415	164900	1675940970	8930	8930	8930	8930	0
109	20240415	164800	1675940970	8930	8930	8930	8930	0
110	20240415	164700	1675940970	8930	8930	8930	8930	0
111	20240415	164600	1675940970	8930	8930	8930	8930	0
112	20240415	164500	1675940970	8930	8930	8930	8930	0
113	20240415	164400	1675940970	8930	8930	8930	8930	0
114	20240415	164300	1675940970	8930	8930	8930	8930	0
115	20240415	164200	1675940970	8930	8930	8930	8930	0
116	20240415	164100	1675940970	8930	8930	8930	8930	0
117	20240415	164000	1675940970	8930	8930	8930	8930	0
118	20240415	163900	1675940970	8930	8930	8930	8930	0
119	20240415	163800	1675940970	8930	8930	8930	8930	0
120	20240415	163700	1675940970	8930	8930	8930	8930	0
121	20240415	163600	1675940970	8930	8930	8930	8930	0
122	20240415	163500	1675940970	8930	8930	8930	8930	1778
123	20240415	163400	1675940970	8930	8930	8930	8930	0
124	20240415	163300	1675940970	8930	8930	8930	8930	0
125	20240415	163200	1675940970	8930	8930	8930	8930	0
126	20240415	163100	1675940970	8930	8930	8930	8930	0
127	20240415	163000	1675940970	8930	8930	8930	8930	0
128	20240415	162900	1675940970	8930	8930	8930	8930	0
129	20240415	162800	1675940970	8930	8930	8930	8930	0
130	20240415	162700	1675940970	8930	8930	8930	8930	0
131	20240415	162600	1675940970	8930	8930	8930	8930	0
132	20240415	162500	1675940970	8930	8930	8930	8930	0
133	20240415	162400	1675940970	8930	8930	8930	8930	0
134	20240415	162300	1675940970	8930	8930	8930	8930	0
135	20240415	162200	1675940970	8930	8930	8930	8930	0
136	20240415	162100	1675940970	8930	8930	8930	8930	0
137	20240415	162000	1675940970	8930	8930	8930	8930	0
138	20240415	161900	1675940970	8930	8930	8930	8930	0
139	20240415	161800	1675940970	8930	8930	8930	8930	0
140	20240415	161700	1675940970	8930	8930	8930	8930	0
141	20240415	161600	1675940970	8930	8930	8930	8930	0
142	20240415	161500	1675940970	8930	8930	8930	8930	0
143	20240415	161400	1675940970	8930	8930	8930	8930	0
144	20240415	161300	1675940970	8930	8930	8930	8930	0
145	20240415	161200	1675940970	8930	8930	8930	8930	0
146	20240415	161100	1675940970	8930	8930	8930	8930	0
147	20240415	161000	1675940970	8930	8930	8930	8930	0
148	20240415	160900	1675940970	8930	8930	8930	8930	0
149	20240415	160800	1675940970	8930	8930	8930	8930	0
150	20240415	160700	1675940970	8930	8930	8930	8930	0
151	20240415	160600	1675940970	8930	8930	8930	8930	0
152	20240415	160500	1675940970	8930	8930	8930	8930	1778
153	20240415	160400	1675940970	8930	8930	8930	8930	0
154	20240415	160300	1675940970	8930	8930	8930	8930	0
155	20240415	160200	1675940970	8930	8930	8930	8930	0
156	20240415	160100	1675940970	8930	8930	8930	8930	0
157	20240415	160000	1675940970	8930	8930	8930	8930	0
158	20240415	155900	1675940970	8930	8930	8930	8930	0
159	20240415	155800	1675940970	8930	8930	8930	8930	0
160	20240415	155700	1675940970	8930	8930	8930	8930	0
161	20240415	155600	1675940970	8930	8930	8930	8930	0
162	20240415	155500	1675940970	8930	8930	8930	8930	0
163	20240415	155400	1675940970	8930	8930	8930	8930	0
164	20240415	155300	1675940970	8930	8930	8930	8930	0
165	20240415	155200	1675940970	8930	8930	8930	8930	0
166	20240415	155100	1675940970	8930	8930	8930	8930	0
167	20240415	155000	1675940970	8930	8930	8930	8930	0
168	20240415	154900	1675940970	8930	8930	8930	8930	0
169	20240415	154800	1675940970	8930	8930	8930	8930	0
170	20240415	154700	1675940970	8930	8930	8930	8930	0
171	20240415	154600	1675940970	8930	8930	8930	8930	0
172	20240415	154500	1675940970	8930	8930	8930	8930	0
173	20240415	154400	1675940970	8930	8930	8930	8930	0
174	20240415	154300	1675940970	8930	8930	8930	8930	0
175	20240415	154200	1675940970	8930	8930	8930	8930	0
176	20240415	154100	1675940970	8930	8930	8930	8930	0
177	20240415	154000	1675940970	8930	8930	8930	8930	0
178	20240415	153900	1675940970	8930	8930	8930	8930	0
179	20240415	153800	1675940970	8930	8930	8930	8930	0
180	20240415	153700	1675940970	8930	8930	8930	8930	0
181	20240415	153600	1675940970	8930	8930	8930	8930	0
182	20240415	153500	1675940970	8930	8930	8930	8930	1778
183	20240415	153400	1675940970	8930	8930	8930	8930	0
184	20240415	153300	1675940970	8930	8930	8930	8930	0
185	20240415	153200	1675940970	8930	8930	8930	8930	0
186	20240415	153100	1675940970	8930	8930	8930	8930	0
187	20240415	153000	1675940970	8930	8930	8930	8930	1778
188	20240415	152900	1660063430	8930	8930	8930	8930	0
189	20240415	152800	1660063430	8930	8930	8930	8930	0
190	20240415	152700	1660063430	8930	8930	8930	8930	0
191	20240415	152600	1660063430	8930	8930	8930	8930	0
192	20240415	152500	1660063430	8930	8930	8930	8930	0
193	20240415	152400	1660063430	8930	8930	8930	8930	0
194	20240415	152300	1660063430	8930	8930	8930	8930	0
195	20240415	152200	1660063430	8930	8930	8930	8930	0
196	20240415	152100	1660063430	8930	8930	8930	8930	0
197	20240415	152000	1660063430	8930	8930	8930	8930	0
198	20240415	151900	1660063430	8930	8960	8960	8930	150
199	20240415	151800	1658721970	8950	8950	8950	8950	103
200	20240415	151700	1657800120	8980	8970	8980	8950	320
201	20240415	151600	1654927530	8960	8960	8970	8960	341
202	20240415	151500	1651871540	8960	8960	8960	8960	68
203	20240415	151400	1651262260	8950	8960	8960	8950	589
204	20240415	151300	1645987930	8970	8980	8980	8970	109
205	20240415	151200	1645010120	8980	8970	8980	8970	167
206	20240415	151100	1643511980	8970	8970	8970	8970	24
207	20240415	151000	1643296700	8960	8980	8980	8930	448
208	20240415	150900	1639288980	8980	8980	8990	8980	182
209	20240415	150800	1637654450	8980	8990	9000	8970	719
210	20240415	150700	1631191800	8990	8980	8990	8960	440
211	20240415	150600	1627241150	8970	8960	8980	8960	827
212	20240415	150500	1619826430	8940	8950	8960	8930	642
213	20240415	150400	1614082090	8930	8940	8960	8930	749
214	20240415	150300	1607377190	8930	8940	8960	8930	1218
215	20240415	150200	1596475540	8940	8910	8940	8900	408
216	20240415	150100	1592841290	8930	8900	8930	8890	1042
217	20240415	150000	1583562260	8900	8880	8900	8870	695
218	20240415	145900	1577385260	8880	8880	8880	8870	617
219	20240415	145800	1571909050	8880	8880	8880	8870	194
220	20240415	145700	1570187640	8880	8880	8880	8860	486
221	20240415	145600	1565875450	8880	8880	8890	8880	168
222	20240415	145500	1564383350	8880	8860	8880	8860	1115
223	20240415	145400	1554488530	8870	8860	8870	8860	233
224	20240415	145300	1552424140	8870	8870	8880	8860	212
225	20240415	145200	1550543460	8870	8880	8880	8860	287
226	20240415	145100	1547998570	8880	8890	8900	8880	153
227	20240415	145000	1546638980	8890	8900	8900	8890	143
228	20240415	144900	1545367480	8900	8890	8900	8890	481
229	20240415	144800	1541090340	8880	8900	8900	8880	255
230	20240415	144700	1538824000	8880	8890	8890	8880	403
231	20240415	144600	1535241880	8890	8900	8900	8880	224
232	20240415	144500	1533251690	8900	8900	8910	8880	261
233	20240415	144400	1530931140	8890	8900	8900	8870	534
234	20240415	144300	1526185760	8910	8920	8920	8900	362
235	20240415	144200	1522961050	8920	8900	8920	8890	377
236	20240415	144100	1519605760	8890	8900	8900	8880	315
237	20240415	144000	1516806440	8880	8890	8910	8880	835
238	20240415	143900	1509387590	8880	8880	8880	8880	452
239	20240415	143800	1505373830	8880	8860	8880	8860	475
240	20240415	143700	1501162540	8850	8870	8880	8850	347
241	20240415	143600	1498085720	8860	8860	8860	8850	343
242	20240415	143500	1495048070	8850	8870	8870	8850	412
243	20240415	143400	1491399680	8860	8880	8880	8850	263
244	20240415	143300	1489069380	8880	8860	8880	8850	252
245	20240415	143200	1486837570	8860	8860	8870	8860	217
246	20240415	143100	1484914930	8870	8870	8880	8870	228
247	20240415	143000	1482891410	8870	8880	8880	8860	818
248	20240415	142900	1475636340	8890	8900	8900	8890	149
249	20240415	142800	1474310800	8880	8880	8880	8880	344
250	20240415	142700	1471256080	8880	8870	8880	8860	739
251	20240415	142600	1464705200	8860	8880	8880	8850	566
252	20240415	142500	1459685060	8880	8860	8880	8860	544
253	20240415	142400	1454862200	8860	8870	8870	8860	231
254	20240415	142300	1452815340	8860	8880	8880	8840	1761
255	20240415	142200	1437221290	8880	8870	8890	8870	398
256	20240415	142100	1433689860	8880	8890	8900	8860	369
257	20240415	142000	1430413060	8890	8890	8890	8890	4
258	20240415	141900	1430377500	8870	8890	8890	8870	522
259	20240415	141800	1425746730	8890	8890	8890	8880	156
260	20240415	141700	1424361230	8880	8890	8890	8880	357
261	20240415	141600	1421190360	8890	8900	8900	8890	449
262	20240415	141500	1417197610	8910	8920	8920	8890	281
263	20240415	141400	1414695480	8920	8910	8920	8900	327
264	20240415	141300	1411783470	8920	8910	8920	8900	250
265	20240415	141200	1409557370	8900	8890	8900	8880	458
266	20240415	141100	1405484350	8890	8910	8910	8890	315
267	20240415	141000	1402682330	8910	8900	8910	8900	65
268	20240415	140900	1402103310	8900	8900	8910	8900	331
269	20240415	140800	1399157310	8900	8890	8900	8880	608
270	20240415	140700	1393749560	8890	8910	8910	8890	142
271	20240415	140600	1392486040	8910	8900	8910	8900	353
272	20240415	140500	1389344060	8900	8900	8900	8890	268
273	20240415	140400	1386960420	8900	8920	8920	8900	338
274	20240415	140300	1383950090	8910	8920	8920	8900	251
275	20240415	140200	1381714720	8910	8910	8910	8900	233
276	20240415	140100	1379640220	8910	8920	8920	8900	300
277	20240415	140000	1376967110	8920	8920	8930	8920	298
278	20240415	135900	1374308640	8930	8900	8930	8900	1134
279	20240415	135800	1364186340	8920	8920	8920	8890	188
280	20240415	135700	1362513230	8920	8920	8930	8920	106
281	20240415	135600	1361567640	8930	8900	8930	8890	564
282	20240415	135500	1356543270	8910	8930	8930	8910	205
283	20240415	135400	1354714800	8930	8930	8930	8920	273
284	20240415	135300	1352278870	8910	8920	8920	8910	409
285	20240415	135200	1348634580	8920	8900	8920	8900	281
286	20240415	135100	1346133480	8900	8890	8910	8890	145
287	20240415	135000	1344844380	8900	8920	8920	8870	405
288	20240415	134900	1341243070	8910	8910	8920	8870	417
289	20240415	134800	1337535240	8900	8890	8900	8890	717
290	20240415	134700	1331155150	8880	8890	8890	8880	354
291	20240415	134600	1328011430	8880	8890	8900	8880	364
292	20240415	134500	1324776430	8890	8870	8890	8870	520
293	20240415	134400	1320162560	8870	8890	8890	8870	244
294	20240415	134300	1317995290	8890	8900	8900	8890	263
295	20240415	134200	1315656890	8890	8900	8900	8880	616
296	20240415	134100	1310180050	8870	8910	8920	8870	307
297	20240415	134000	1307449300	8910	8910	8920	8890	611
298	20240415	133900	1302010620	8910	8910	8920	8910	152
299	20240415	133800	1300656140	8920	8910	8920	8910	235
300	20240415	133700	1298562140	8910	8910	8910	8900	717
301	20240415	133600	1292176500	8910	8900	8910	8900	124
302	20240415	133500	1291072660	8900	8890	8900	8890	369
303	20240415	133400	1287790630	8890	8910	8910	8880	453
304	20240415	133300	1283764500	8910	8890	8910	8890	270
305	20240415	133200	1281361980	8900	8910	8910	8900	118
306	20240415	133100	1280311710	8910	8900	8920	8900	302
307	20240415	133000	1277621650	8900	8930	8930	8900	287
308	20240415	132900	1275064270	8920	8920	8930	8910	394
309	20240415	132800	1271551700	8930	8920	8930	8910	139
310	20240415	132700	1270313110	8920	8900	8920	8890	556
311	20240415	132600	1265364120	8900	8900	8900	8890	135
312	20240415	132500	1264163840	8900	8920	8920	8900	627
313	20240415	132400	1258579830	8910	8900	8920	8900	14
314	20240415	132300	1258455080	8900	8920	8920	8900	260
315	20240415	132200	1256139170	8920	8920	8920	8900	295
316	20240415	132100	1253509350	8920	8930	8930	8920	286
317	20240415	132000	1250958220	8930	8930	8940	8920	236
318	20240415	131900	1248851630	8930	8960	8960	8910	296
319	20240415	131800	1246205650	8960	8970	8970	8960	521
320	20240415	131700	1241536030	8970	8970	8970	8960	307
321	20240415	131600	1238784970	8960	8930	8970	8930	1819
322	20240415	131500	1222506720	8940	8940	8940	8940	138
323	20240415	131400	1221273000	8930	8900	8940	8900	1072
324	20240415	131300	1211711320	8900	8900	8910	8900	337
325	20240415	131200	1208711770	8900	8910	8910	8900	236
326	20240415	131100	1206610330	8910	8910	8910	8900	319
327	20240415	131000	1203770790	8900	8900	8930	8900	2527
328	20240415	130900	1181276500	8900	8880	8900	8880	1413
329	20240415	130800	1168714620	8870	8870	8870	8870	420
330	20240415	130700	1164989220	8860	8870	8870	8840	459
331	20240415	130600	1160924910	8870	8850	8870	8850	195
332	20240415	130500	1159198460	8860	8860	8870	8860	316
333	20240415	130400	1156398640	8870	8860	8870	8860	37
334	20240415	130300	1156070460	8850	8840	8860	8840	591
335	20240415	130200	1150842140	8840	8840	8860	8840	312
336	20240415	130100	1148083000	8850	8850	8850	8850	287
337	20240415	130000	1145543050	8830	8840	8850	8830	336
338	20240415	125900	1142574590	8850	8860	8860	8840	307
339	20240415	125800	1139857620	8860	8860	8860	8850	169
340	20240415	125700	1138361920	8860	8850	8860	8830	331
341	20240415	125600	1135436110	8850	8860	8860	8840	319
342	20240415	125500	1132614560	8860	8850	8860	8840	278
343	20240415	125400	1130155430	8840	8850	8850	8840	336
344	20240415	125300	1127183060	8860	8850	8860	8850	59
345	20240415	125200	1126660390	8840	8840	8850	8840	925
346	20240415	125100	1118482520	8850	8860	8860	8850	162
347	20240415	125000	1117048670	8840	8860	8860	8840	278
348	20240415	124900	1114588580	8840	8850	8860	8840	444
349	20240415	124800	1110659520	8850	8850	8850	8840	616
350	20240415	124700	1105212740	8850	8850	8850	8840	154
351	20240415	124600	1103851060	8850	8860	8860	8840	170
352	20240415	124500	1102346340	8860	8870	8870	8850	224
353	20240415	124400	1100362420	8860	8860	8860	8850	324
354	20240415	124300	1097492910	8870	8860	8870	8860	238
355	20240415	124200	1095383590	8870	8870	8870	8870	122
356	20240415	124100	1094301450	8860	8860	8870	8850	495
357	20240415	124000	1089916380	8870	8880	8880	8870	26
358	20240415	123900	1089685630	8870	8860	8870	8850	477
359	20240415	123800	1085456790	8860	8850	8870	8850	288
360	20240415	123700	1082907340	8850	8880	8880	8850	285
361	20240415	123600	1080380750	8860	8890	8890	8860	437
362	20240415	123500	1076499760	8890	8880	8890	8870	441
363	20240415	123400	1072583760	8880	8870	8880	8860	242
364	20240415	123300	1070438100	8870	8870	8870	8860	436
365	20240415	123200	1066573540	8870	8870	8870	8860	342
366	20240415	123100	1063541420	8860	8850	8860	8850	627
367	20240415	123000	1057989540	8830	8850	8850	8830	469
368	20240415	122900	1053845080	8840	8840	8850	8840	413
369	20240415	122800	1050193310	8830	8840	8840	8830	284
370	20240415	122700	1047685560	8850	8850	8850	8840	230
371	20240415	122600	1045651390	8850	8840	8850	8830	177
372	20240415	122500	1044088160	8830	8860	8860	8830	349
373	20240415	122400	1041003200	8860	8840	8860	8830	307
374	20240415	122300	1038290310	8840	8850	8860	8820	390
375	20240415	122200	1034843920	8850	8840	8850	8840	557
376	20240415	122100	1029919920	8850	8830	8850	8820	652
377	20240415	122000	1024161570	8820	8820	8820	8820	112
378	20240415	121900	1023173730	8810	8820	8830	8800	444
379	20240415	121800	1019262340	8820	8820	8830	8810	401
380	20240415	121700	1015725440	8830	8830	8840	8830	213
381	20240415	121600	1013844640	8830	8830	8830	8820	310
382	20240415	121500	1011109180	8830	8820	8830	8810	157
383	20240415	121400	1009724420	8820	8840	8840	8820	438
384	20240415	121300	1005857940	8830	8840	8840	8830	169
385	20240415	121200	1004365660	8840	8840	8840	8820	269
386	20240415	121100	1001991500	8840	8830	8840	8820	491
387	20240415	121000	997657260	8820	8830	8840	8820	362
388	20240415	120900	994461940	8840	8830	8840	8820	458
389	20240415	120800	990419260	8840	8830	8840	8820	76
390	20240415	120700	989748850	8830	8820	8830	8820	470
391	20240415	120600	985599610	8840	8830	8840	8830	203
392	20240415	120500	983806870	8840	8840	8850	8840	239
393	20240415	120400	981693210	8840	8820	8840	8820	651
394	20240415	120300	975948480	8810	8860	8860	8810	1962
395	20240415	120200	958625270	8850	8850	8850	8840	310
396	20240415	120100	955882960	8840	8830	8850	8820	634
397	20240415	120000	950282510	8830	8820	8830	8810	537
398	20240415	115900	945548020	8830	8820	8840	8820	196
399	20240415	115800	943818160	8830	8840	8840	8830	157
400	20240415	115700	942431470	8840	8840	8850	8830	229
401	20240415	115600	940409150	8840	8840	8850	8840	248
402	20240415	115500	938216650	8840	8820	8850	8820	831
403	20240415	115400	930872400	8830	8820	8830	8820	259
404	20240415	115300	928587140	8830	8840	8840	8820	221
405	20240415	115200	926635810	8840	8840	8840	8830	334
406	20240415	115100	923685120	8830	8820	8840	8820	502
407	20240415	115000	919254380	8830	8820	8830	8810	464
408	20240415	114900	915163300	8820	8800	8820	8800	228
409	20240415	114800	913156180	8820	8810	8830	8800	364
410	20240415	114700	909948900	8820	8810	8830	8810	126
411	20240415	114600	908838530	8820	8810	8830	8810	176
412	20240415	114500	907286130	8810	8820	8820	8800	430
413	20240415	114400	903500470	8820	8830	8830	8810	276
414	20240415	114300	901066820	8820	8830	8830	8820	303
415	20240415	114200	898394270	8830	8830	8830	8820	168
416	20240415	114100	896912190	8830	8840	8840	8830	204
417	20240415	114000	895110640	8830	8840	8850	8830	404
418	20240415	113900	891541540	8840	8810	8840	8810	667
419	20240415	113800	885654820	8830	8820	8830	8810	179
420	20240415	113700	884076290	8830	8800	8830	8800	279
421	20240415	113600	881620340	8800	8820	8840	8800	1541
422	20240415	113500	868047510	8830	8820	8840	8820	247
423	20240415	113400	865867630	8810	8820	8830	8810	270
424	20240415	113300	863487190	8830	8820	8840	8820	303
425	20240415	113200	860812290	8820	8840	8840	8820	519
426	20240415	113100	856232120	8840	8840	8840	8830	216
427	20240415	113000	854324610	8840	8820	8840	8820	431
428	20240415	112900	850518560	8810	8840	8840	8800	1408
429	20240415	112800	838116870	8840	8810	8840	8810	449
430	20240415	112700	834156330	8810	8840	8840	8810	340
431	20240415	112600	831158800	8830	8830	8830	8830	258
432	20240415	112500	828880660	8850	8820	8850	8820	560
433	20240415	112400	823935130	8830	8850	8850	8830	65
434	20240415	112300	823361020	8850	8840	8850	8830	372
435	20240415	112200	820075850	8850	8850	8860	8850	96
436	20240415	112100	819226240	8850	8870	8870	8820	690
437	20240415	112000	813123580	8850	8860	8860	8800	717
438	20240415	111900	806790460	8820	8870	8880	8800	4695
439	20240415	111800	765343000	8880	8880	8880	8870	314
440	20240415	111700	762557800	8890	8890	8890	8870	177
441	20240415	111600	760987630	8880	8880	8880	8870	444
442	20240415	111500	757045910	8890	8890	8890	8870	218
443	20240415	111400	755109910	8890	8910	8910	8890	169
444	20240415	111300	753605820	8910	8920	8920	8910	191
445	20240415	111200	751903720	8910	8910	8920	8910	274
446	20240415	111100	749462370	8910	8910	8910	8900	231
447	20240415	111000	747405610	8910	8920	8920	8910	462
448	20240415	110900	743289090	8920	8930	8930	8910	289
449	20240415	110800	740710490	8930	8930	8950	8920	188
450	20240415	110700	739032180	8940	8920	8940	8910	626
451	20240415	110600	733444260	8920	8930	8930	8910	313
452	20240415	110500	730652350	8930	8900	8940	8900	1026
453	20240415	110400	721501500	8900	8900	8900	8890	444
454	20240415	110300	717550540	8880	8880	8880	8880	535
455	20240415	110200	712799740	8890	8890	8900	8890	493
456	20240415	110100	708416860	8890	8890	8890	8890	243
457	20240415	110000	706256590	8890	8880	8890	8880	678
458	20240415	105900	700234860	8880	8880	8880	8870	227
459	20240415	105800	698220410	8880	8880	8880	8880	519
460	20240415	105700	693611690	8890	8890	8890	8880	126
461	20240415	105600	692492700	8890	8880	8890	8880	213
462	20240415	105500	690601240	8890	8880	8890	8880	371
463	20240415	105400	687306670	8890	8880	8890	8880	134
464	20240415	105300	686116680	8890	8890	8890	8880	20
465	20240415	105200	685938920	8880	8880	8900	8880	1095
466	20240415	105100	676215300	8880	8870	8890	8870	499
467	20240415	105000	671786870	8870	8880	8880	8870	284
468	20240415	104900	669267680	8880	8880	8880	8870	168
469	20240415	104800	667777460	8880	8880	8880	8870	291
470	20240415	104700	665194870	8880	8880	8880	8870	477
471	20240415	104600	660963620	8880	8880	8880	8870	482
472	20240415	104500	656685740	8880	8870	8880	8870	173
473	20240415	104400	655150960	8870	8870	8870	8860	186
474	20240415	104300	653501150	8870	8860	8880	8860	559
475	20240415	104200	648541860	8870	8870	8870	8870	5
476	20240415	104100	648497510	8850	8860	8860	8850	331
477	20240415	104000	645567990	8860	8850	8870	8850	4
478	20240415	103900	645532540	8850	8860	8860	8850	304
479	20240415	103800	642840540	8870	8860	8870	8850	778
480	20240415	103700	635945520	8860	8870	8870	8850	638
481	20240415	103600	630299150	8870	8860	8870	8850	231
482	20240415	103500	628254290	8850	8870	8870	8850	157
483	20240415	103400	626864800	8860	8860	8870	8850	561
484	20240415	103300	621895320	8860	8870	8870	8850	694
485	20240415	103200	615743700	8860	8850	8860	8850	170
486	20240415	103100	614239190	8860	8860	8870	8850	170
487	20240415	103000	612733530	8860	8860	8870	8860	306
488	20240415	102900	610022320	8850	8840	8850	8830	183
489	20240415	102800	608404410	8840	8860	8860	8840	194
490	20240415	102700	606688310	8860	8860	8860	8850	185
491	20240415	102600	605050700	8860	8840	8860	8840	654
492	20240415	102500	599264180	8840	8840	8840	8830	240
493	20240415	102400	597143970	8840	8840	8840	8830	182
494	20240415	102300	595536710	8840	8840	8840	8830	180
495	20240415	102200	593946700	8840	8840	8850	8830	195
496	20240415	102100	592224290	8850	8830	8850	8830	196
497	20240415	102000	590493470	8830	8830	8850	8830	170
498	20240415	101900	588992300	8840	8820	8840	8820	258
499	20240415	101800	586714150	8830	8820	8830	8820	218
500	20240415	101700	584791310	8820	8820	8830	8820	354
501	20240415	101600	581668580	8830	8830	8830	8830	512
502	20240415	101500	577147620	8830	8840	8840	8820	626
503	20240415	101400	571620790	8840	8850	8850	8830	353
504	20240415	101300	568501150	8850	8850	8850	8840	184
505	20240415	101200	566874510	8840	8860	8860	8830	197
506	20240415	101100	565133720	8850	8870	8870	8830	1239
507	20240415	101000	554170660	8850	8850	8860	8840	2543
508	20240415	100900	531682650	8850	8860	8870	8850	694
509	20240415	100800	525538740	8860	8860	8870	8860	51
510	20240415	100700	525086870	8860	8880	8880	8860	170
511	20240415	100600	523580390	8870	8880	8880	8870	454
512	20240415	100500	519553350	8880	8890	8890	8860	184
513	20240415	100400	517921900	8880	8870	8880	8860	549
514	20240415	100300	513053950	8860	8880	8880	8860	178
515	20240415	100200	511475860	8870	8870	8870	8860	136
516	20240415	100100	510270760	8870	8880	8880	8850	449
517	20240415	100000	506294850	8880	8860	8880	8860	316
518	20240415	095900	503494210	8890	8920	8920	8860	1176
519	20240415	095800	493054540	8920	8870	8920	8870	286
520	20240415	095700	490507460	8870	8860	8870	8860	393
521	20240415	095600	487021610	8850	8850	8860	8850	219
522	20240415	095500	485083150	8850	8860	8860	8850	205
523	20240415	095400	483268130	8860	8870	8870	8860	191
524	20240415	095300	481574760	8870	8860	8870	8860	199
525	20240415	095200	479811550	8850	8850	8850	8850	159
526	20240415	095100	478404400	8850	8860	8860	8850	251
527	20240415	095000	476182030	8850	8870	8870	8850	197
528	20240415	094900	474437780	8880	8850	8880	8850	194
529	20240415	094800	472719790	8850	8850	8850	8840	443
530	20240415	094700	468799640	8860	8850	8860	8850	12
531	20240415	094600	468693420	8850	8850	8850	8850	166
532	20240415	094500	467224320	8840	8840	8840	8840	825
533	20240415	094400	459931320	8840	8840	8850	8840	118
534	20240415	094300	458888090	8830	8850	8850	8830	189
535	20240415	094200	457218590	8850	8840	8850	8840	1171
536	20240415	094100	446866890	8830	8830	8840	8830	314
537	20240415	094000	444094260	8830	8840	8840	8830	1286
538	20240415	093900	432737220	8840	8860	8860	8840	721
539	20240415	093800	426357320	8860	8850	8870	8850	440
540	20240415	093700	422460870	8850	8850	8850	8850	102
541	20240415	093600	421558170	8860	8850	8870	8850	904
542	20240415	093500	413557080	8840	8850	8850	8840	384
543	20240415	093400	410160620	8850	8850	8860	8850	1308
544	20240415	093300	398584800	8860	8860	8860	8830	671
545	20240415	093200	392649780	8850	8860	8860	8830	541
546	20240415	093100	387860780	8870	8880	8880	8870	937
547	20240415	093000	379542170	8890	8900	8900	8880	1033
548	20240415	092900	370366850	8890	8910	8940	8890	2588
549	20240415	092800	347255800	8900	8900	8920	8900	363
550	20240415	092700	344021060	8900	8900	8900	8890	238
551	20240415	092600	341904940	8900	8880	8910	8880	737
552	20240415	092500	335350000	8880	8880	8880	8880	115
553	20240415	092400	334328800	8890	8890	8890	8890	92
554	20240415	092300	333510920	8880	8870	8890	8850	546
555	20240415	092200	328665500	8850	8860	8860	8830	421
556	20240415	092100	324940650	8850	8860	8880	8850	1480
557	20240415	092000	311821290	8860	8860	8870	8850	1513
558	20240415	091900	298417460	8870	8860	8870	8860	447
559	20240415	091800	294457030	8880	8830	8890	8830	1324
560	20240415	091700	282726290	8830	8900	8900	8830	2805
561	20240415	091600	257879010	8900	8890	8920	8870	4030
562	20240415	091500	221995220	8890	8920	8940	8890	3392
563	20240415	091400	191800290	8940	9000	9000	8930	479
564	20240415	091300	187519330	9010	8920	9010	8910	1473
565	20240415	091200	174339100	8910	8940	8940	8910	2105
566	20240415	091100	155551350	8950	8980	8980	8950	1832
567	20240415	091000	139140680	8970	9000	9000	8970	1695
568	20240415	090900	123921670	9000	9010	9010	9000	219
569	20240415	090800	121949670	9010	9010	9010	9000	227
570	20240415	090700	119905610	9010	9000	9020	9000	800
571	20240415	090600	112705060	8990	8980	8990	8970	979
572	20240415	090500	103910730	8990	8990	9000	8980	1315
573	20240415	090400	92091700	8990	8970	9000	8960	2116
574	20240415	090300	73083480	8990	8980	9000	8970	1033
575	20240415	090200	63799980	8980	8970	8980	8970	1236
576	20240415	090100	52702600	8970	9000	9000	8970	2777
577	20240415	090000	27761320	8990	9110	9110	8980	3075