KissMeData/051980/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192200	13216597410	5040	5040	5040	5040	15850
3	20240408	192100	13216597410	5040	5040	5040	5040	0
4	20240408	192000	13216597410	5040	5040	5040	5040	0
5	20240408	191900	13216597410	5040	5040	5040	5040	0
6	20240408	191800	13216597410	5040	5040	5040	5040	0
7	20240408	191700	13216597410	5040	5040	5040	5040	0
8	20240408	191600	13216597410	5040	5040	5040	5040	0
9	20240408	191500	13216597410	5040	5040	5040	5040	0
10	20240408	191400	13216597410	5040	5040	5040	5040	0
11	20240408	191300	13216597410	5040	5040	5040	5040	0
12	20240408	191200	13216597410	5040	5040	5040	5040	0
13	20240408	191100	13216597410	5040	5040	5040	5040	0
14	20240408	191000	13216597410	5040	5040	5040	5040	0
15	20240408	190900	13216597410	5040	5040	5040	5040	0
16	20240408	190800	13216597410	5040	5040	5040	5040	0
17	20240408	190700	13216597410	5040	5040	5040	5040	0
18	20240408	190600	13216597410	5040	5040	5040	5040	0
19	20240408	190500	13216597410	5040	5040	5040	5040	0
20	20240408	190400	13216597410	5040	5040	5040	5040	0
21	20240408	190300	13216597410	5040	5040	5040	5040	0
22	20240408	190200	13216597410	5040	5040	5040	5040	0
23	20240408	190100	13216597410	5040	5040	5040	5040	0
24	20240408	190000	13216597410	5040	5040	5040	5040	0
25	20240408	185900	13216597410	5040	5040	5040	5040	0
26	20240408	185800	13216597410	5040	5040	5040	5040	0
27	20240408	185700	13216597410	5040	5040	5040	5040	0
28	20240408	185600	13216597410	5040	5040	5040	5040	0
29	20240408	185500	13216597410	5040	5040	5040	5040	0
30	20240408	185400	13216597410	5040	5040	5040	5040	0
31	20240408	185300	13216597410	5040	5040	5040	5040	0
32	20240408	185200	13216597410	5040	5040	5040	5040	15850
33	20240408	185100	13216597410	5040	5040	5040	5040	0
34	20240408	185000	13216597410	5040	5040	5040	5040	0
35	20240408	184900	13216597410	5040	5040	5040	5040	0
36	20240408	184800	13216597410	5040	5040	5040	5040	0
37	20240408	184700	13216597410	5040	5040	5040	5040	0
38	20240408	184600	13216597410	5040	5040	5040	5040	0
39	20240408	184500	13216597410	5040	5040	5040	5040	0
40	20240408	184400	13216597410	5040	5040	5040	5040	0
41	20240408	184300	13216597410	5040	5040	5040	5040	0
42	20240408	184200	13216597410	5040	5040	5040	5040	0
43	20240408	184100	13216597410	5040	5040	5040	5040	0
44	20240408	184000	13216597410	5040	5040	5040	5040	0
45	20240408	183900	13216597410	5040	5040	5040	5040	0
46	20240408	183800	13216597410	5040	5040	5040	5040	0
47	20240408	183700	13216597410	5040	5040	5040	5040	0
48	20240408	183600	13216597410	5040	5040	5040	5040	0
49	20240408	183500	13216597410	5040	5040	5040	5040	0
50	20240408	183400	13216597410	5040	5040	5040	5040	0
51	20240408	183300	13216597410	5040	5040	5040	5040	0
52	20240408	183200	13216597410	5040	5040	5040	5040	0
53	20240408	183100	13216597410	5040	5040	5040	5040	0
54	20240408	183000	13216597410	5040	5040	5040	5040	0
55	20240408	182900	13216597410	5040	5040	5040	5040	0
56	20240408	182800	13216597410	5040	5040	5040	5040	0
57	20240408	182700	13216597410	5040	5040	5040	5040	0
58	20240408	182600	13216597410	5040	5040	5040	5040	0
59	20240408	182500	13216597410	5040	5040	5040	5040	0
60	20240408	182400	13216597410	5040	5040	5040	5040	0
61	20240408	182300	13216597410	5040	5040	5040	5040	0
62	20240408	182200	13216597410	5040	5040	5040	5040	15850
63	20240408	182100	13216597410	5040	5040	5040	5040	0
64	20240408	182000	13216597410	5040	5040	5040	5040	0
65	20240408	181900	13216597410	5040	5040	5040	5040	0
66	20240408	181800	13216597410	5040	5040	5040	5040	0
67	20240408	181700	13216597410	5040	5040	5040	5040	0
68	20240408	181600	13216597410	5040	5040	5040	5040	0
69	20240408	181500	13216597410	5040	5040	5040	5040	0
70	20240408	181400	13216597410	5040	5040	5040	5040	0
71	20240408	181300	13216597410	5040	5040	5040	5040	0
72	20240408	181200	13216597410	5040	5040	5040	5040	0
73	20240408	181100	13216597410	5040	5040	5040	5040	0
74	20240408	181000	13216597410	5040	5040	5040	5040	0
75	20240408	180900	13216597410	5040	5040	5040	5040	0
76	20240408	180800	13216597410	5040	5040	5040	5040	0
77	20240408	180700	13216597410	5040	5040	5040	5040	0
78	20240408	180600	13216597410	5040	5040	5040	5040	0
79	20240408	180500	13216597410	5040	5040	5040	5040	0
80	20240408	180400	13216597410	5040	5040	5040	5040	0
81	20240408	180300	13216597410	5040	5040	5040	5040	0
82	20240408	180200	13216597410	5040	5040	5040	5040	0
83	20240408	180100	13216597410	5040	5040	5040	5040	0
84	20240408	180000	13216597410	5040	5040	5040	5040	0
85	20240408	175900	13216597410	5040	5040	5040	5040	0
86	20240408	175800	13216597410	5040	5040	5040	5040	0
87	20240408	175700	13216597410	5040	5040	5040	5040	0
88	20240408	175600	13216597410	5040	5040	5040	5040	0
89	20240408	175500	13216597410	5040	5040	5040	5040	0
90	20240408	175400	13216597410	5040	5040	5040	5040	0
91	20240408	175300	13216597410	5040	5040	5040	5040	0
92	20240408	175200	13216597410	5040	5040	5040	5040	15850
93	20240408	175100	13216597410	5040	5040	5040	5040	0
94	20240408	175000	13216597410	5040	5040	5040	5040	0
95	20240408	174900	13216597410	5040	5040	5040	5040	0
96	20240408	174800	13216597410	5040	5040	5040	5040	0
97	20240408	174700	13216597410	5040	5040	5040	5040	0
98	20240408	174600	13216597410	5040	5040	5040	5040	0
99	20240408	174500	13216597410	5040	5040	5040	5040	0
100	20240408	174400	13216597410	5040	5040	5040	5040	0
101	20240408	174300	13216597410	5040	5040	5040	5040	0
102	20240408	174200	13216597410	5040	5040	5040	5040	0
103	20240408	174100	13216597410	5040	5040	5040	5040	0
104	20240408	174000	13216597410	5040	5040	5040	5040	0
105	20240408	173900	13216597410	5040	5040	5040	5040	0
106	20240408	173800	13216597410	5040	5040	5040	5040	0
107	20240408	173700	13216597410	5040	5040	5040	5040	0
108	20240408	173600	13216597410	5040	5040	5040	5040	0
109	20240408	173500	13216597410	5040	5040	5040	5040	0
110	20240408	173400	13216597410	5040	5040	5040	5040	0
111	20240408	173300	13216597410	5040	5040	5040	5040	0
112	20240408	173200	13216597410	5040	5040	5040	5040	0
113	20240408	173100	13216597410	5040	5040	5040	5040	0
114	20240408	173000	13216597410	5040	5040	5040	5040	0
115	20240408	172900	13216597410	5040	5040	5040	5040	0
116	20240408	172800	13216597410	5040	5040	5040	5040	0
117	20240408	172700	13216597410	5040	5040	5040	5040	0
118	20240408	172600	13216597410	5040	5040	5040	5040	0
119	20240408	172500	13216597410	5040	5040	5040	5040	0
120	20240408	172400	13216597410	5040	5040	5040	5040	0
121	20240408	172300	13216597410	5040	5040	5040	5040	0
122	20240408	172200	13216597410	5040	5040	5040	5040	15850
123	20240408	172100	13216597410	5040	5040	5040	5040	0
124	20240408	172000	13216597410	5040	5040	5040	5040	0
125	20240408	171900	13216597410	5040	5040	5040	5040	0
126	20240408	171800	13216597410	5040	5040	5040	5040	0
127	20240408	171700	13216597410	5040	5040	5040	5040	0
128	20240408	171600	13216597410	5040	5040	5040	5040	0
129	20240408	171500	13216597410	5040	5040	5040	5040	0
130	20240408	171400	13216597410	5040	5040	5040	5040	0
131	20240408	171300	13216597410	5040	5040	5040	5040	0
132	20240408	171200	13216597410	5040	5040	5040	5040	0
133	20240408	171100	13216597410	5040	5040	5040	5040	0
134	20240408	171000	13216597410	5040	5040	5040	5040	0
135	20240408	170900	13216597410	5040	5040	5040	5040	0
136	20240408	170800	13216597410	5040	5040	5040	5040	0
137	20240408	170700	13216597410	5040	5040	5040	5040	0
138	20240408	170600	13216597410	5040	5040	5040	5040	0
139	20240408	170500	13216597410	5040	5040	5040	5040	0
140	20240408	170400	13216597410	5040	5040	5040	5040	0
141	20240408	170300	13216597410	5040	5040	5040	5040	0
142	20240408	170200	13216597410	5040	5040	5040	5040	0
143	20240408	170100	13216597410	5040	5040	5040	5040	0
144	20240408	170000	13216597410	5040	5040	5040	5040	0
145	20240408	165900	13216597410	5040	5040	5040	5040	0
146	20240408	165800	13216597410	5040	5040	5040	5040	0
147	20240408	165700	13216597410	5040	5040	5040	5040	0
148	20240408	165600	13216597410	5040	5040	5040	5040	0
149	20240408	165500	13216597410	5040	5040	5040	5040	0
150	20240408	165400	13216597410	5040	5040	5040	5040	0
151	20240408	165300	13216597410	5040	5040	5040	5040	0
152	20240408	165200	13216597410	5040	5040	5040	5040	15850
153	20240408	165100	13216597410	5040	5040	5040	5040	0
154	20240408	165000	13216597410	5040	5040	5040	5040	0
155	20240408	164900	13216597410	5040	5040	5040	5040	0
156	20240408	164800	13216597410	5040	5040	5040	5040	0
157	20240408	164700	13216597410	5040	5040	5040	5040	0
158	20240408	164600	13216597410	5040	5040	5040	5040	0
159	20240408	164500	13216597410	5040	5040	5040	5040	0
160	20240408	164400	13216597410	5040	5040	5040	5040	0
161	20240408	164300	13216597410	5040	5040	5040	5040	0
162	20240408	164200	13216597410	5040	5040	5040	5040	0
163	20240408	164100	13216597410	5040	5040	5040	5040	0
164	20240408	164000	13216597410	5040	5040	5040	5040	0
165	20240408	163900	13216597410	5040	5040	5040	5040	0
166	20240408	163800	13216597410	5040	5040	5040	5040	0
167	20240408	163700	13216597410	5040	5040	5040	5040	0
168	20240408	163600	13216597410	5040	5040	5040	5040	0
169	20240408	163500	13216597410	5040	5040	5040	5040	0
170	20240408	163400	13216597410	5040	5040	5040	5040	0
171	20240408	163300	13216597410	5040	5040	5040	5040	0
172	20240408	163200	13216597410	5040	5040	5040	5040	0
173	20240408	163100	13216597410	5040	5040	5040	5040	0
174	20240408	163000	13216597410	5040	5040	5040	5040	0
175	20240408	162900	13216597410	5040	5040	5040	5040	0
176	20240408	162800	13216597410	5040	5040	5040	5040	0
177	20240408	162700	13216597410	5040	5040	5040	5040	0
178	20240408	162600	13216597410	5040	5040	5040	5040	0
179	20240408	162500	13216597410	5040	5040	5040	5040	0
180	20240408	162400	13216597410	5040	5040	5040	5040	0
181	20240408	162300	13216597410	5040	5040	5040	5040	0
182	20240408	162200	13216597410	5040	5040	5040	5040	15850
183	20240408	162100	13216597410	5040	5040	5040	5040	0
184	20240408	162000	13216597410	5040	5040	5040	5040	0
185	20240408	161900	13216597410	5040	5040	5040	5040	0
186	20240408	161800	13216597410	5040	5040	5040	5040	0
187	20240408	161700	13216597410	5040	5040	5040	5040	0
188	20240408	161600	13216597410	5040	5040	5040	5040	0
189	20240408	161500	13216597410	5040	5040	5040	5040	0
190	20240408	161400	13216597410	5040	5040	5040	5040	0
191	20240408	161300	13216597410	5040	5040	5040	5040	0
192	20240408	161200	13216597410	5040	5040	5040	5040	0
193	20240408	161100	13216597410	5040	5040	5040	5040	0
194	20240408	161000	13216597410	5040	5040	5040	5040	0
195	20240408	160900	13216597410	5040	5040	5040	5040	0
196	20240408	160800	13216597410	5040	5040	5040	5040	0
197	20240408	160700	13216597410	5040	5040	5040	5040	0
198	20240408	160600	13216597410	5040	5040	5040	5040	0
199	20240408	160500	13216597410	5040	5040	5040	5040	0
200	20240408	160400	13216597410	5040	5040	5040	5040	0
201	20240408	160300	13216597410	5040	5040	5040	5040	0
202	20240408	160200	13216597410	5040	5040	5040	5040	0
203	20240408	160100	13216597410	5040	5040	5040	5040	0
204	20240408	160000	13216597410	5040	5040	5040	5040	0
205	20240408	155900	13216597410	5040	5040	5040	5040	0
206	20240408	155800	13216597410	5040	5040	5040	5040	0
207	20240408	155700	13216597410	5040	5040	5040	5040	0
208	20240408	155600	13216597410	5040	5040	5040	5040	0
209	20240408	155500	13216597410	5040	5040	5040	5040	0
210	20240408	155400	13216597410	5040	5040	5040	5040	0
211	20240408	155300	13216597410	5040	5040	5040	5040	0
212	20240408	155200	13216597410	5040	5040	5040	5040	15850
213	20240408	155100	13216597410	5040	5040	5040	5040	0
214	20240408	155000	13216597410	5040	5040	5040	5040	0
215	20240408	154900	13216597410	5040	5040	5040	5040	0
216	20240408	154800	13216597410	5040	5040	5040	5040	0
217	20240408	154700	13216597410	5040	5040	5040	5040	0
218	20240408	154600	13216597410	5040	5040	5040	5040	0
219	20240408	154500	13216597410	5040	5040	5040	5040	0
220	20240408	154400	13216597410	5040	5040	5040	5040	0
221	20240408	154300	13216597410	5040	5040	5040	5040	0
222	20240408	154200	13216597410	5040	5040	5040	5040	0
223	20240408	154100	13216597410	5040	5040	5040	5040	0
224	20240408	154000	13216597410	5040	5040	5040	5040	0
225	20240408	153900	13216597410	5040	5040	5040	5040	0
226	20240408	153800	13216597410	5040	5040	5040	5040	0
227	20240408	153700	13216597410	5040	5040	5040	5040	0
228	20240408	153600	13216597410	5040	5040	5040	5040	0
229	20240408	153500	13216597410	5040	5040	5040	5040	0
230	20240408	153400	13216597410	5040	5040	5040	5040	0
231	20240408	153300	13216597410	5040	5040	5040	5040	0
232	20240408	153200	13216597410	5040	5040	5040	5040	0
233	20240408	153100	13216597410	5040	5040	5040	5040	0
234	20240408	153000	13216597410	5040	5040	5040	5040	15850
235	20240408	152900	13136713410	5030	5030	5030	5030	0
236	20240408	152800	13136713410	5030	5030	5030	5030	0
237	20240408	152700	13136713410	5030	5030	5030	5030	0
238	20240408	152600	13136713410	5030	5030	5030	5030	0
239	20240408	152500	13136713410	5030	5030	5030	5030	0
240	20240408	152400	13136713410	5030	5030	5030	5030	0
241	20240408	152300	13136713410	5030	5030	5030	5030	0
242	20240408	152200	13136713410	5030	5030	5030	5030	0
243	20240408	152100	13136713410	5030	5030	5030	5030	0
244	20240408	152000	13136713410	5030	5030	5030	5030	0
245	20240408	151900	13136713410	5030	5020	5040	4985	2985
246	20240408	151800	13121773265	5020	5040	5040	5010	7893
247	20240408	151700	13082176055	5030	5030	5040	5030	8264
248	20240408	151600	13040541965	5040	4985	5040	4985	9598
249	20240408	151500	12992525215	4985	4975	4985	4970	573
250	20240408	151400	12989672120	4980	4970	4985	4970	3103
251	20240408	151300	12974240845	4975	4945	4975	4945	2348
252	20240408	151200	12962603345	4945	4945	4945	4935	673
253	20240408	151100	12959278880	4945	4945	4950	4935	5642
254	20240408	151000	12931404865	4945	4950	4950	4940	2278
255	20240408	150900	12920150145	4945	4950	4950	4945	2501
256	20240408	150800	12907775065	4950	4945	4950	4930	3031
257	20240408	150700	12892821085	4935	4945	4945	4930	3961
258	20240408	150600	12873288860	4935	4940	4945	4935	16429
259	20240408	150500	12792129185	4940	4935	4940	4930	9895
260	20240408	150400	12743311880	4935	4935	4940	4930	2724
261	20240408	150300	12729867230	4940	4945	4950	4940	617
262	20240408	150200	12726817265	4945	4935	4945	4935	649
263	20240408	150100	12723611245	4935	4930	4935	4930	1509
264	20240408	150000	12716171415	4925	4940	4940	4925	10601
265	20240408	145900	12663921810	4940	4940	4950	4940	372
266	20240408	145800	12662084110	4930	4925	4950	4925	3040
267	20240408	145700	12647078065	4925	4920	4925	4910	13566
268	20240408	145600	12580322880	4920	4920	4920	4915	2141
269	20240408	145500	12569789465	4920	4910	4925	4910	14329
270	20240408	145400	12499339335	4910	4920	4920	4910	4111
271	20240408	145300	12479138395	4920	4930	4930	4915	8224
272	20240408	145200	12438673545	4930	4950	4950	4930	1711
273	20240408	145100	12430218265	4950	4915	4950	4915	15425
274	20240408	145000	12354251060	4915	4920	4925	4915	3929
275	20240408	144900	12334927595	4920	4925	4925	4920	811
276	20240408	144800	12330936380	4925	4930	4930	4920	1611
277	20240408	144700	12323002880	4930	4945	4945	4930	11848
278	20240408	144600	12264524705	4950	4955	4975	4950	4195
279	20240408	144500	12243750025	4955	4960	4965	4955	3392
280	20240408	144400	12226931855	4960	4975	4975	4960	4622
281	20240408	144300	12203990910	4970	4980	4980	4970	2541
282	20240408	144200	12191357115	4980	4985	4985	4970	2339
283	20240408	144100	12179718750	4985	4975	4990	4975	1377
284	20240408	144000	12172859315	4975	4980	4980	4975	5093
285	20240408	143900	12147515620	4980	4975	4980	4970	2418
286	20240408	143800	12135484845	4975	4965	4975	4965	1804
287	20240408	143700	12126525770	4970	4965	4975	4960	8646
288	20240408	143600	12083592855	4965	4945	4970	4940	2015
289	20240408	143500	12073625415	4945	4930	4945	4930	9331
290	20240408	143400	12027553695	4930	4885	4930	4885	7186
291	20240408	143300	11992246960	4865	4900	4915	4865	61998
292	20240408	143200	11690047465	4910	4910	4915	4880	15277
293	20240408	143100	11615182860	4905	4940	4945	4905	10486
294	20240408	143000	11563617045	4940	4925	4950	4875	3934
295	20240408	142900	11544286920	4905	4985	4995	4860	69036
296	20240408	142800	11203526745	4980	5020	5030	4980	38650
297	20240408	142700	11010542460	5030	5030	5030	5010	5204
298	20240408	142600	10984422670	5030	5030	5040	5020	1703
299	20240408	142500	10975857170	5040	5030	5040	5030	1042
300	20240408	142400	10970615890	5030	5030	5030	5020	168
301	20240408	142300	10969771460	5020	5030	5040	5020	217
302	20240408	142200	10968679990	5030	5030	5030	5030	538
303	20240408	142100	10965973850	5010	5020	5040	5010	273
304	20240408	142000	10964600790	5040	5010	5040	5000	6335
305	20240408	141900	10932747070	5000	5010	5010	5000	18959
306	20240408	141800	10837934570	5020	5010	5020	5010	2029
307	20240408	141700	10827768240	5020	5010	5020	5010	223
308	20240408	141600	10826650900	5010	5010	5010	5000	7901
309	20240408	141500	10787130770	5010	5020	5020	5010	32467
310	20240408	141400	10624457420	5020	5030	5040	5020	3281
311	20240408	141300	10607986270	5040	5050	5050	5020	10217
312	20240408	141200	10556670270	5040	5040	5050	5040	1147
313	20240408	141100	10550884350	5040	5040	5050	5030	4601
314	20240408	141000	10527734100	5050	5040	5050	5030	1316
315	20240408	140900	10521090130	5040	5050	5050	5040	1169
316	20240408	140800	10515197760	5050	5050	5050	5040	1866
317	20240408	140700	10505789760	5050	5050	5050	5040	1311
318	20240408	140600	10499169820	5050	5040	5050	5040	1291
319	20240408	140500	10492654630	5050	5050	5060	5040	2484
320	20240408	140400	10480112090	5050	5060	5060	5050	199
321	20240408	140300	10479107120	5060	5060	5070	5050	3435
322	20240408	140200	10461726000	5070	5070	5070	5060	146
323	20240408	140100	10460986400	5070	5060	5070	5060	1283
324	20240408	140000	10454494400	5060	5050	5060	5050	644
325	20240408	135900	10451237190	5050	5070	5070	5050	2181
326	20240408	135800	10440209300	5070	5060	5070	5060	2191
327	20240408	135700	10429122540	5070	5050	5070	5050	1119
328	20240408	135600	10423450970	5070	5060	5070	5050	411
329	20240408	135500	10421371350	5060	5070	5070	5050	2682
330	20240408	135400	10407804760	5070	5070	5070	5060	405
331	20240408	135300	10405752020	5070	5060	5070	5050	10238
332	20240408	135200	10353894130	5060	5050	5060	5050	1147
333	20240408	135100	10348101110	5060	5060	5060	5050	5458
334	20240408	135000	10320488070	5060	5060	5060	5050	2516
335	20240408	134900	10307762210	5050	5060	5060	5050	880
336	20240408	134800	10303310130	5060	5040	5060	5040	4051
337	20240408	134700	10282855770	5050	5050	5050	5040	1154
338	20240408	134600	10277038570	5050	5040	5050	5040	2343
339	20240408	134500	10265220960	5040	5040	5040	5040	443
340	20240408	134400	10262988240	5040	5050	5050	5040	3094
341	20240408	134300	10247371490	5050	5040	5050	5030	539
342	20240408	134200	10244655270	5030	5040	5040	5030	457
343	20240408	134100	10242355060	5040	5030	5040	5020	5123
344	20240408	134000	10216609630	5040	5040	5050	5040	125
345	20240408	133900	10215978780	5030	5040	5050	5030	10721
346	20240408	133800	10161972470	5050	5040	5050	5040	1423
347	20240408	133700	10154800470	5050	5050	5050	5050	11
348	20240408	133600	10154744920	5050	5040	5050	5040	1021
349	20240408	133500	10149589030	5050	5040	5050	5040	204
350	20240408	133400	10148559730	5050	5040	5050	5040	645
351	20240408	133300	10145308710	5040	5030	5050	5030	1363
352	20240408	133200	10138442660	5030	5040	5050	5030	359
353	20240408	133100	10136635100	5040	5030	5040	5030	13
354	20240408	133000	10136569630	5030	5030	5030	5030	88
355	20240408	132900	10136126990	5030	5030	5030	5030	79
356	20240408	132800	10135729620	5030	5030	5040	5030	723
357	20240408	132700	10132088970	5030	5050	5050	5030	3450
358	20240408	132600	10114702290	5050	5050	5050	5040	114
359	20240408	132500	10114127590	5040	5040	5040	5040	3241
360	20240408	132400	10097792950	5040	5050	5050	5040	897
361	20240408	132300	10093268490	5050	5050	5050	5050	250
362	20240408	132200	10092005990	5040	5040	5040	5040	2037
363	20240408	132100	10081739510	5040	5040	5040	5040	1
364	20240408	132000	10081734470	5040	5020	5040	5020	2208
365	20240408	131900	10070609760	5030	5020	5030	5020	4214
366	20240408	131800	10049453250	5020	5030	5030	5020	9812
367	20240408	131700	10000187490	5030	5030	5030	5030	3446
368	20240408	131600	9982854110	5030	5030	5040	5030	2681
369	20240408	131500	9969367480	5030	5050	5050	5030	13940
370	20240408	131400	9899155830	5050	5040	5050	5040	170
371	20240408	131300	9898299020	5040	5040	5040	5030	7435
372	20240408	131200	9860864160	5040	5040	5050	5030	3706
373	20240408	131100	9842178350	5030	5050	5070	5030	18436
374	20240408	131000	9749207890	5050	5080	5080	5050	6185
375	20240408	130900	9717886820	5080	5070	5080	5070	12921
376	20240408	130800	9652377290	5070	5080	5080	5070	1885
377	20240408	130700	9642818320	5080	5080	5080	5080	446
378	20240408	130600	9640552640	5080	5100	5100	5080	10313
379	20240408	130500	9588063500	5100	5080	5100	5070	4057
380	20240408	130400	9567422640	5080	5070	5080	5070	1293
381	20240408	130300	9560866870	5080	5090	5090	5070	471
382	20240408	130200	9558474770	5090	5090	5090	5080	787
383	20240408	130100	9554474940	5080	5080	5090	5080	7499
384	20240408	130000	9516379880	5090	5090	5090	5080	1638
385	20240408	125900	9508043170	5090	5090	5090	5080	224
386	20240408	125800	9506903090	5090	5080	5090	5080	1294
387	20240408	125700	9500325310	5090	5100	5100	5090	2355
388	20240408	125600	9488338120	5100	5100	5100	5100	30
389	20240408	125500	9488185120	5100	5090	5100	5080	1107
390	20240408	125400	9482551370	5100	5100	5100	5090	252
391	20240408	125300	9481268550	5100	5100	5100	5090	259
392	20240408	125200	9479950150	5100	5100	5100	5090	2276
393	20240408	125100	9468343170	5100	5080	5100	5080	18370
394	20240408	125000	9374822700	5080	5060	5080	5060	3024
395	20240408	124900	9359491610	5070	5060	5070	5060	28
396	20240408	124800	9359349700	5070	5070	5070	5060	820
397	20240408	124700	9355192570	5070	5070	5070	5060	69
398	20240408	124600	9354843350	5060	5070	5070	5060	2009
399	20240408	124500	9344677720	5060	5060	5060	5050	3220
400	20240408	124400	9328386260	5050	5050	5060	5050	3655
401	20240408	124300	9309917510	5060	5060	5060	5060	126
402	20240408	124200	9309279950	5060	5080	5090	5060	12241
403	20240408	124100	9247216440	5090	5080	5090	5080	3355
404	20240408	124000	9230171460	5080	5070	5080	5070	3865
405	20240408	123900	9210575620	5070	5070	5070	5060	913
406	20240408	123800	9205947330	5070	5070	5070	5060	412
407	20240408	123700	9203861530	5070	5070	5080	5070	2131
408	20240408	123600	9193057340	5080	5060	5080	5060	93
409	20240408	123500	9192586610	5080	5060	5080	5050	7835
410	20240408	123400	9152966650	5080	5080	5080	5060	195
411	20240408	123300	9151976170	5060	5080	5090	5060	1606
412	20240408	123200	9143833620	5090	5100	5100	5080	1628
413	20240408	123100	9135559490	5100	5100	5100	5080	1754
414	20240408	123000	9126616450	5100	5090	5100	5090	512
415	20240408	122900	9124010360	5090	5100	5100	5080	1118
416	20240408	122800	9118313250	5100	5080	5100	5080	1557
417	20240408	122700	9110387770	5100	5100	5100	5080	3296
418	20240408	122600	9093585050	5100	5100	5100	5100	4748
419	20240408	122500	9069370250	5090	5090	5100	5080	2583
420	20240408	122400	9056225720	5090	5090	5090	5080	1745
421	20240408	122300	9047353670	5090	5090	5090	5080	1924
422	20240408	122200	9037561120	5090	5090	5090	5090	1002
423	20240408	122100	9032460940	5090	5080	5090	5080	26
424	20240408	122000	9032328660	5090	5090	5090	5080	212
425	20240408	121900	9031250190	5090	5080	5090	5080	429
426	20240408	121800	9029066920	5080	5080	5080	5070	1462
427	20240408	121700	9021641990	5070	5070	5080	5070	174
428	20240408	121600	9020758860	5080	5080	5090	5070	1773
429	20240408	121500	9011766720	5080	5070	5080	5070	1528
430	20240408	121400	9004005090	5080	5080	5080	5070	69
431	20240408	121300	9003654630	5080	5080	5080	5070	136
432	20240408	121200	9002963950	5080	5080	5080	5070	998
433	20240408	121100	8997899720	5080	5090	5090	5080	1696
434	20240408	121000	8989282040	5090	5090	5090	5080	11010
435	20240408	120900	8933351140	5090	5100	5100	5080	2289
436	20240408	120800	8921703480	5100	5090	5100	5080	7789
437	20240408	120700	8882086450	5090	5090	5090	5080	911
438	20240408	120600	8877457220	5090	5080	5090	5070	3824
439	20240408	120500	8858049250	5070	5070	5080	5070	2828
440	20240408	120400	8843701580	5080	5080	5080	5070	1833
441	20240408	120300	8834390560	5070	5080	5080	5070	2830
442	20240408	120200	8820041760	5080	5080	5080	5080	537
443	20240408	120100	8817313800	5080	5080	5080	5070	368
444	20240408	120000	8815444980	5080	5060	5080	5060	2554
445	20240408	115900	8802496370	5060	5060	5060	5050	5121
446	20240408	115800	8776584730	5070	5070	5070	5060	4651
447	20240408	115700	8753050530	5060	5060	5060	5050	2628
448	20240408	115600	8739752910	5060	5060	5060	5050	8199
449	20240408	115500	8698325000	5060	5050	5060	5050	1606
450	20240408	115400	8690211610	5060	5070	5070	5060	2156
451	20240408	115300	8679301580	5070	5070	5070	5060	5216
452	20240408	115200	8652897190	5060	5060	5070	5060	719
453	20240408	115100	8649257850	5070	5050	5070	5050	471
454	20240408	115000	8646871100	5070	5050	5070	5050	5377
455	20240408	114900	8619686600	5060	5060	5060	5050	1481
456	20240408	114800	8612194500	5060	5060	5060	5050	253
457	20240408	114700	8610914930	5060	5050	5060	5050	1285
458	20240408	114600	8604416230	5050	5060	5060	5050	2322
459	20240408	114500	8592689870	5050	5060	5060	5050	1255
460	20240408	114400	8586345180	5060	5060	5060	5060	1134
461	20240408	114300	8580607140	5060	5040	5060	5040	1074
462	20240408	114200	8575185090	5050	5050	5050	5030	2786
463	20240408	114100	8561140890	5030	5050	5050	5020	1410
464	20240408	114000	8554042540	5050	5030	5050	5020	2237
465	20240408	113900	8542783260	5040	5050	5050	5020	17791
466	20240408	113800	8453356950	5050	5050	5050	5030	807
467	20240408	113700	8449293280	5050	5050	5050	5030	6497
468	20240408	113600	8416546330	5050	5050	5050	5040	986
469	20240408	113500	8411569540	5050	5050	5060	5040	4863
470	20240408	113400	8387006020	5050	5050	5050	5050	3580
471	20240408	113300	8368927020	5060	5050	5060	5040	3787
472	20240408	113200	8349801640	5050	5070	5070	5050	3424
473	20240408	113100	8332506080	5070	5070	5070	5070	82
474	20240408	113000	8332090340	5060	5070	5080	5050	12166
475	20240408	112900	8270617140	5080	5070	5080	5060	3914
476	20240408	112800	8250776810	5070	5060	5070	5060	447
477	20240408	112700	8248513860	5060	5080	5080	5050	15597
478	20240408	112600	8169709190	5080	5070	5080	5060	11457
479	20240408	112500	8111622790	5070	5070	5080	5060	1703
480	20240408	112400	8103004410	5060	5100	5100	5050	64993
481	20240408	112300	7773869380	5100	5090	5100	5090	325
482	20240408	112200	7772211940	5090	5100	5110	5090	5051
483	20240408	112100	7746448840	5100	5100	5100	5100	149
484	20240408	112000	7745688940	5090	5110	5110	5090	8484
485	20240408	111900	7702396440	5110	5100	5110	5080	14017
486	20240408	111800	7631097910	5100	5090	5100	5090	717
487	20240408	111700	7627448320	5090	5090	5100	5090	4716
488	20240408	111600	7603443870	5090	5100	5100	5090	4817
489	20240408	111500	7578914840	5100	5090	5100	5090	1200
490	20240408	111400	7572795860	5090	5110	5110	5090	17584
491	20240408	111300	7483098810	5100	5110	5120	5100	7421
492	20240408	111200	7445156910	5110	5110	5110	5100	9356
493	20240408	111100	7397410690	5110	5110	5110	5100	11099
494	20240408	111000	7340718180	5110	5120	5130	5110	4740
495	20240408	110900	7316466070	5120	5120	5130	5120	1441
496	20240408	110800	7309088100	5120	5140	5140	5120	7278
497	20240408	110700	7271767570	5140	5140	5140	5140	2583
498	20240408	110600	7258490950	5140	5150	5160	5140	506
499	20240408	110500	7255885040	5140	5160	5160	5140	4410
500	20240408	110400	7233175070	5160	5170	5180	5160	3768
501	20240408	110300	7213695470	5170	5200	5200	5170	6272
502	20240408	110200	7181155410	5190	5200	5210	5190	1410
503	20240408	110100	7173835450	5200	5190	5200	5190	5980
504	20240408	110000	7142740720	5190	5200	5200	5190	2594
505	20240408	105900	7129260680	5200	5200	5200	5190	1368
506	20240408	105800	7122147170	5210	5200	5210	5200	2264
507	20240408	105700	7110374180	5200	5200	5210	5190	6420
508	20240408	105600	7076985680	5200	5200	5200	5190	4750
509	20240408	105500	7052293490	5200	5180	5200	5180	8214
510	20240408	105400	7009598500	5180	5200	5200	5180	1821
511	20240408	105300	7000141960	5190	5200	5200	5190	1763
512	20240408	105200	6990986890	5200	5180	5200	5180	2913
513	20240408	105100	6975862570	5190	5180	5190	5180	2255
514	20240408	105000	6964165780	5180	5180	5180	5170	3217
515	20240408	104900	6947528390	5180	5180	5190	5180	4295
516	20240408	104800	6925280280	5190	5190	5190	5180	2373
517	20240408	104700	6912966450	5190	5190	5190	5180	4034
518	20240408	104600	6892034210	5190	5170	5190	5170	17292
519	20240408	104500	6802370730	5170	5160	5170	5160	2617
520	20240408	104400	6788843430	5160	5180	5190	5160	19521
521	20240408	104300	6687948470	5180	5180	5190	5180	2746
522	20240408	104200	6673721680	5180	5140	5190	5140	25816
523	20240408	104100	6540283440	5160	5140	5160	5140	11432
524	20240408	104000	6481446230	5140	5140	5140	5120	3132
525	20240408	103900	6465386860	5140	5140	5140	5130	2756
526	20240408	103800	6451244550	5140	5130	5140	5130	2594
527	20240408	103700	6437931270	5130	5150	5150	5130	1955
528	20240408	103600	6427883060	5140	5160	5160	5140	6761
529	20240408	103500	6393064980	5160	5150	5160	5150	2827
530	20240408	103400	6378479730	5160	5160	5160	5150	1077
531	20240408	103300	6372927150	5160	5150	5160	5150	1294
532	20240408	103200	6366255300	5150	5150	5160	5140	7188
533	20240408	103100	6329240100	5150	5150	5150	5130	1134
534	20240408	103000	6323416200	5130	5140	5160	5130	2031
535	20240408	102900	6312983490	5140	5160	5170	5140	2560
536	20240408	102800	6299801340	5170	5170	5170	5160	924
537	20240408	102700	6295030430	5160	5150	5170	5150	6815
538	20240408	102600	6259873070	5160	5170	5170	5150	2915
539	20240408	102500	6244830350	5170	5180	5190	5150	13395
540	20240408	102400	6175482060	5180	5160	5180	5140	11555
541	20240408	102300	6115837040	5160	5170	5170	5140	5009
542	20240408	102200	6090003510	5180	5160	5180	5150	14089
543	20240408	102100	6017211440	5160	5170	5170	5150	8776
544	20240408	102000	5971952530	5160	5150	5170	5150	4483
545	20240408	101900	5948831260	5160	5160	5160	5140	9425
546	20240408	101800	5900263770	5160	5140	5160	5140	6517
547	20240408	101700	5866704840	5140	5140	5150	5130	11664
548	20240408	101600	5806763720	5130	5120	5140	5120	7268
549	20240408	101500	5769482830	5130	5130	5130	5120	4149
550	20240408	101400	5748223030	5130	5120	5130	5110	34589
551	20240408	101300	5571117420	5110	5110	5110	5100	4999
552	20240408	101200	5545591650	5110	5110	5110	5100	2488
553	20240408	101100	5532878420	5100	5080	5100	5080	8839
554	20240408	101000	5487832970	5080	5070	5090	5070	5301
555	20240408	100900	5460876230	5090	5060	5090	5060	19839
556	20240408	100800	5360257590	5060	5060	5060	5050	3110
557	20240408	100700	5344539990	5050	5050	5060	5050	1314
558	20240408	100600	5337891230	5050	5070	5070	5050	293
559	20240408	100500	5336411230	5070	5070	5070	5050	9319
560	20240408	100400	5289322670	5070	5050	5070	5040	6935
561	20240408	100300	5254352000	5070	5070	5070	5040	1720
562	20240408	100200	5245665310	5070	5050	5070	5040	5456
563	20240408	100100	5218068720	5070	5060	5070	5040	11044
564	20240408	100000	5162213760	5070	5070	5070	5050	5588
565	20240408	095900	5133992050	5070	5080	5080	5050	3483
566	20240408	095800	5116331260	5080	5060	5080	5060	5742
567	20240408	095700	5087251770	5050	5040	5050	5040	5036
568	20240408	095600	5061827130	5040	5040	5050	5030	3022
569	20240408	095500	5046599420	5040	5040	5050	5030	5812
570	20240408	095400	5017318280	5030	5030	5040	5030	3538
571	20240408	095300	4999513580	5020	5030	5030	5020	2355
572	20240408	095200	4987676990	5020	5030	5030	5020	2149
573	20240408	095100	4976871790	5030	5020	5030	5020	3240
574	20240408	095000	4960579740	5030	5020	5030	5020	2408
575	20240408	094900	4948488110	5020	5050	5050	5020	7363
576	20240408	094800	4911467980	5050	5040	5050	5030	5882
577	20240408	094700	4881871820	5040	5030	5040	5020	2943
578	20240408	094600	4867067130	5030	5030	5040	5030	4700
579	20240408	094500	4843420790	5030	5030	5040	5030	5663
580	20240408	094400	4814933280	5030	5040	5050	5030	2390
581	20240408	094300	4802907750	5040	5050	5050	5040	7576
582	20240408	094200	4764719680	5070	5060	5070	5040	6856
583	20240408	094100	4730048610	5060	5070	5070	5060	5298
584	20240408	094000	4703221100	5070	5050	5070	5050	4625
585	20240408	093900	4679829310	5060	5060	5060	5050	8079
586	20240408	093800	4638983180	5070	5090	5090	5060	7358
587	20240408	093700	4601678650	5090	5100	5110	5090	2631
588	20240408	093600	4588269840	5100	5070	5100	5070	3530
589	20240408	093500	4570342640	5070	5050	5070	5050	5397
590	20240408	093400	4543036450	5050	5050	5050	5030	9142
591	20240408	093300	4496916390	5050	5060	5060	5030	6656
592	20240408	093200	4463409970	5060	5070	5070	5050	9451
593	20240408	093100	4415619840	5070	5100	5100	5060	17499
594	20240408	093000	4326810140	5090	5110	5110	5090	2984
595	20240408	092900	4311595130	5100	5070	5110	5070	11520
596	20240408	092800	4253005630	5070	5100	5110	5070	15171
597	20240408	092700	4175924120	5100	5040	5100	5040	10952
598	20240408	092600	4120394260	5050	5050	5050	5020	12028
599	20240408	092500	4059933820	5050	5080	5080	5010	36790
600	20240408	092400	3874336610	5080	5100	5100	5080	13521
601	20240408	092300	3805582190	5100	5120	5130	5080	28437
602	20240408	092200	3660517900	5120	5130	5130	5120	12215
603	20240408	092100	3597934300	5130	5160	5160	5130	23715
604	20240408	092000	3475713730	5150	5160	5170	5150	10554
605	20240408	091900	3421239520	5170	5180	5180	5170	9934
606	20240408	091800	3369839570	5180	5220	5230	5170	23086
607	20240408	091700	3249948810	5220	5230	5260	5200	29769
608	20240408	091600	3093783830	5230	5220	5240	5210	46341
609	20240408	091500	2852018630	5220	5190	5230	5170	14803
610	20240408	091400	2774914170	5170	5150	5200	5150	27304
611	20240408	091300	2633413790	5140	5150	5160	5140	11621
612	20240408	091200	2573584630	5170	5210	5210	5150	11986
613	20240408	091100	2511477130	5210	5150	5210	5130	25240
614	20240408	091000	2380921880	5150	5120	5150	5110	17310
615	20240408	090900	2292182010	5120	5160	5160	5120	11069
616	20240408	090800	2235393000	5140	5180	5180	5140	17592
617	20240408	090700	2144598170	5180	5160	5190	5150	11235
618	20240408	090600	2086540030	5160	5140	5200	5120	22552
619	20240408	090500	1970697620	5140	5160	5220	5140	30356
620	20240408	090400	1813680790	5170	5260	5270	5130	52829
621	20240408	090300	1539021120	5290	5330	5330	5250	70845
622	20240408	090200	1165635220	5330	5200	5350	5180	116329
623	20240408	090100	551324190	5180	5120	5220	5110	75007
624	20240408	090000	162930210	5120	5050	5120	5050	27542