KissMeData/032640/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190700	8437365630	9750	9750	9750	9750	121975
3	20240408	190600	8437365630	9750	9750	9750	9750	0
4	20240408	190500	8437365630	9750	9750	9750	9750	0
5	20240408	190400	8437365630	9750	9750	9750	9750	0
6	20240408	190300	8437365630	9750	9750	9750	9750	0
7	20240408	190200	8437365630	9750	9750	9750	9750	0
8	20240408	190100	8437365630	9750	9750	9750	9750	0
9	20240408	190000	8437365630	9750	9750	9750	9750	0
10	20240408	185900	8437365630	9750	9750	9750	9750	0
11	20240408	185800	8437365630	9750	9750	9750	9750	0
12	20240408	185700	8437365630	9750	9750	9750	9750	0
13	20240408	185600	8437365630	9750	9750	9750	9750	0
14	20240408	185500	8437365630	9750	9750	9750	9750	0
15	20240408	185400	8437365630	9750	9750	9750	9750	0
16	20240408	185300	8437365630	9750	9750	9750	9750	0
17	20240408	185200	8437365630	9750	9750	9750	9750	0
18	20240408	185100	8437365630	9750	9750	9750	9750	0
19	20240408	185000	8437365630	9750	9750	9750	9750	0
20	20240408	184900	8437365630	9750	9750	9750	9750	0
21	20240408	184800	8437365630	9750	9750	9750	9750	0
22	20240408	184700	8437365630	9750	9750	9750	9750	0
23	20240408	184600	8437365630	9750	9750	9750	9750	0
24	20240408	184500	8437365630	9750	9750	9750	9750	0
25	20240408	184400	8437365630	9750	9750	9750	9750	0
26	20240408	184300	8437365630	9750	9750	9750	9750	0
27	20240408	184200	8437365630	9750	9750	9750	9750	0
28	20240408	184100	8437365630	9750	9750	9750	9750	0
29	20240408	184000	8437365630	9750	9750	9750	9750	0
30	20240408	183900	8437365630	9750	9750	9750	9750	0
31	20240408	183800	8437365630	9750	9750	9750	9750	0
32	20240408	183700	8437365630	9750	9750	9750	9750	121975
33	20240408	183600	8437365630	9750	9750	9750	9750	0
34	20240408	183500	8437365630	9750	9750	9750	9750	0
35	20240408	183400	8437365630	9750	9750	9750	9750	0
36	20240408	183300	8437365630	9750	9750	9750	9750	0
37	20240408	183200	8437365630	9750	9750	9750	9750	0
38	20240408	183100	8437365630	9750	9750	9750	9750	0
39	20240408	183000	8437365630	9750	9750	9750	9750	0
40	20240408	182900	8437365630	9750	9750	9750	9750	0
41	20240408	182800	8437365630	9750	9750	9750	9750	0
42	20240408	182700	8437365630	9750	9750	9750	9750	0
43	20240408	182600	8437365630	9750	9750	9750	9750	0
44	20240408	182500	8437365630	9750	9750	9750	9750	0
45	20240408	182400	8437365630	9750	9750	9750	9750	0
46	20240408	182300	8437365630	9750	9750	9750	9750	0
47	20240408	182200	8437365630	9750	9750	9750	9750	0
48	20240408	182100	8437365630	9750	9750	9750	9750	0
49	20240408	182000	8437365630	9750	9750	9750	9750	0
50	20240408	181900	8437365630	9750	9750	9750	9750	0
51	20240408	181800	8437365630	9750	9750	9750	9750	0
52	20240408	181700	8437365630	9750	9750	9750	9750	0
53	20240408	181600	8437365630	9750	9750	9750	9750	0
54	20240408	181500	8437365630	9750	9750	9750	9750	0
55	20240408	181400	8437365630	9750	9750	9750	9750	0
56	20240408	181300	8437365630	9750	9750	9750	9750	0
57	20240408	181200	8437365630	9750	9750	9750	9750	0
58	20240408	181100	8437365630	9750	9750	9750	9750	0
59	20240408	181000	8437365630	9750	9750	9750	9750	0
60	20240408	180900	8437365630	9750	9750	9750	9750	0
61	20240408	180800	8437365630	9750	9750	9750	9750	0
62	20240408	180700	8437365630	9750	9750	9750	9750	121975
63	20240408	180600	8437365630	9750	9750	9750	9750	0
64	20240408	180500	8437365630	9750	9750	9750	9750	0
65	20240408	180400	8437365630	9750	9750	9750	9750	0
66	20240408	180300	8437365630	9750	9750	9750	9750	0
67	20240408	180200	8437365630	9750	9750	9750	9750	0
68	20240408	180100	8437365630	9750	9750	9750	9750	0
69	20240408	180000	8437365630	9750	9750	9750	9750	0
70	20240408	175900	8437365630	9750	9750	9750	9750	0
71	20240408	175800	8437365630	9750	9750	9750	9750	0
72	20240408	175700	8437365630	9750	9750	9750	9750	0
73	20240408	175600	8437365630	9750	9750	9750	9750	0
74	20240408	175500	8437365630	9750	9750	9750	9750	0
75	20240408	175400	8437365630	9750	9750	9750	9750	0
76	20240408	175300	8437365630	9750	9750	9750	9750	0
77	20240408	175200	8437365630	9750	9750	9750	9750	0
78	20240408	175100	8437365630	9750	9750	9750	9750	0
79	20240408	175000	8437365630	9750	9750	9750	9750	0
80	20240408	174900	8437365630	9750	9750	9750	9750	0
81	20240408	174800	8437365630	9750	9750	9750	9750	0
82	20240408	174700	8437365630	9750	9750	9750	9750	0
83	20240408	174600	8437365630	9750	9750	9750	9750	0
84	20240408	174500	8437365630	9750	9750	9750	9750	0
85	20240408	174400	8437365630	9750	9750	9750	9750	0
86	20240408	174300	8437365630	9750	9750	9750	9750	0
87	20240408	174200	8437365630	9750	9750	9750	9750	0
88	20240408	174100	8437365630	9750	9750	9750	9750	0
89	20240408	174000	8437365630	9750	9750	9750	9750	0
90	20240408	173900	8437365630	9750	9750	9750	9750	0
91	20240408	173800	8437365630	9750	9750	9750	9750	0
92	20240408	173700	8437365630	9750	9750	9750	9750	121975
93	20240408	173600	8437365630	9750	9750	9750	9750	0
94	20240408	173500	8437365630	9750	9750	9750	9750	0
95	20240408	173400	8437365630	9750	9750	9750	9750	0
96	20240408	173300	8437365630	9750	9750	9750	9750	0
97	20240408	173200	8437365630	9750	9750	9750	9750	0
98	20240408	173100	8437365630	9750	9750	9750	9750	0
99	20240408	173000	8437365630	9750	9750	9750	9750	0
100	20240408	172900	8437365630	9750	9750	9750	9750	0
101	20240408	172800	8437365630	9750	9750	9750	9750	0
102	20240408	172700	8437365630	9750	9750	9750	9750	0
103	20240408	172600	8437365630	9750	9750	9750	9750	0
104	20240408	172500	8437365630	9750	9750	9750	9750	0
105	20240408	172400	8437365630	9750	9750	9750	9750	0
106	20240408	172300	8437365630	9750	9750	9750	9750	0
107	20240408	172200	8437365630	9750	9750	9750	9750	0
108	20240408	172100	8437365630	9750	9750	9750	9750	0
109	20240408	172000	8437365630	9750	9750	9750	9750	0
110	20240408	171900	8437365630	9750	9750	9750	9750	0
111	20240408	171800	8437365630	9750	9750	9750	9750	0
112	20240408	171700	8437365630	9750	9750	9750	9750	0
113	20240408	171600	8437365630	9750	9750	9750	9750	0
114	20240408	171500	8437365630	9750	9750	9750	9750	0
115	20240408	171400	8437365630	9750	9750	9750	9750	0
116	20240408	171300	8437365630	9750	9750	9750	9750	0
117	20240408	171200	8437365630	9750	9750	9750	9750	0
118	20240408	171100	8437365630	9750	9750	9750	9750	0
119	20240408	171000	8437365630	9750	9750	9750	9750	0
120	20240408	170900	8437365630	9750	9750	9750	9750	0
121	20240408	170800	8437365630	9750	9750	9750	9750	0
122	20240408	170700	8437365630	9750	9750	9750	9750	121975
123	20240408	170600	8437365630	9750	9750	9750	9750	0
124	20240408	170500	8437365630	9750	9750	9750	9750	0
125	20240408	170400	8437365630	9750	9750	9750	9750	0
126	20240408	170300	8437365630	9750	9750	9750	9750	0
127	20240408	170200	8437365630	9750	9750	9750	9750	0
128	20240408	170100	8437365630	9750	9750	9750	9750	0
129	20240408	170000	8437365630	9750	9750	9750	9750	0
130	20240408	165900	8437365630	9750	9750	9750	9750	0
131	20240408	165800	8437365630	9750	9750	9750	9750	0
132	20240408	165700	8437365630	9750	9750	9750	9750	0
133	20240408	165600	8437365630	9750	9750	9750	9750	0
134	20240408	165500	8437365630	9750	9750	9750	9750	0
135	20240408	165400	8437365630	9750	9750	9750	9750	0
136	20240408	165300	8437365630	9750	9750	9750	9750	0
137	20240408	165200	8437365630	9750	9750	9750	9750	0
138	20240408	165100	8437365630	9750	9750	9750	9750	0
139	20240408	165000	8437365630	9750	9750	9750	9750	0
140	20240408	164900	8437365630	9750	9750	9750	9750	0
141	20240408	164800	8437365630	9750	9750	9750	9750	0
142	20240408	164700	8437365630	9750	9750	9750	9750	0
143	20240408	164600	8437365630	9750	9750	9750	9750	0
144	20240408	164500	8437365630	9750	9750	9750	9750	0
145	20240408	164400	8437365630	9750	9750	9750	9750	0
146	20240408	164300	8437365630	9750	9750	9750	9750	0
147	20240408	164200	8437365630	9750	9750	9750	9750	0
148	20240408	164100	8437365630	9750	9750	9750	9750	0
149	20240408	164000	8437365630	9750	9750	9750	9750	0
150	20240408	163900	8437365630	9750	9750	9750	9750	0
151	20240408	163800	8437365630	9750	9750	9750	9750	0
152	20240408	163700	8437365630	9750	9750	9750	9750	121975
153	20240408	163600	8437365630	9750	9750	9750	9750	0
154	20240408	163500	8437365630	9750	9750	9750	9750	0
155	20240408	163400	8437365630	9750	9750	9750	9750	0
156	20240408	163300	8437365630	9750	9750	9750	9750	0
157	20240408	163200	8437365630	9750	9750	9750	9750	0
158	20240408	163100	8437365630	9750	9750	9750	9750	0
159	20240408	163000	8437365630	9750	9750	9750	9750	0
160	20240408	162900	8437365630	9750	9750	9750	9750	0
161	20240408	162800	8437365630	9750	9750	9750	9750	0
162	20240408	162700	8437365630	9750	9750	9750	9750	0
163	20240408	162600	8437365630	9750	9750	9750	9750	0
164	20240408	162500	8437365630	9750	9750	9750	9750	0
165	20240408	162400	8437365630	9750	9750	9750	9750	0
166	20240408	162300	8437365630	9750	9750	9750	9750	0
167	20240408	162200	8437365630	9750	9750	9750	9750	0
168	20240408	162100	8437365630	9750	9750	9750	9750	0
169	20240408	162000	8437365630	9750	9750	9750	9750	0
170	20240408	161900	8437365630	9750	9750	9750	9750	0
171	20240408	161800	8437365630	9750	9750	9750	9750	0
172	20240408	161700	8437365630	9750	9750	9750	9750	0
173	20240408	161600	8437365630	9750	9750	9750	9750	0
174	20240408	161500	8437365630	9750	9750	9750	9750	0
175	20240408	161400	8437365630	9750	9750	9750	9750	0
176	20240408	161300	8437365630	9750	9750	9750	9750	0
177	20240408	161200	8437365630	9750	9750	9750	9750	0
178	20240408	161100	8437365630	9750	9750	9750	9750	0
179	20240408	161000	8437365630	9750	9750	9750	9750	0
180	20240408	160900	8437365630	9750	9750	9750	9750	0
181	20240408	160800	8437365630	9750	9750	9750	9750	0
182	20240408	160700	8437365630	9750	9750	9750	9750	121975
183	20240408	160600	8437365630	9750	9750	9750	9750	0
184	20240408	160500	8437365630	9750	9750	9750	9750	0
185	20240408	160400	8437365630	9750	9750	9750	9750	0
186	20240408	160300	8437365630	9750	9750	9750	9750	0
187	20240408	160200	8437365630	9750	9750	9750	9750	0
188	20240408	160100	8437365630	9750	9750	9750	9750	0
189	20240408	160000	8437365630	9750	9750	9750	9750	0
190	20240408	155900	8437365630	9750	9750	9750	9750	0
191	20240408	155800	8437365630	9750	9750	9750	9750	0
192	20240408	155700	8437365630	9750	9750	9750	9750	0
193	20240408	155600	8437365630	9750	9750	9750	9750	0
194	20240408	155500	8437365630	9750	9750	9750	9750	0
195	20240408	155400	8437365630	9750	9750	9750	9750	0
196	20240408	155300	8437365630	9750	9750	9750	9750	0
197	20240408	155200	8437365630	9750	9750	9750	9750	0
198	20240408	155100	8437365630	9750	9750	9750	9750	0
199	20240408	155000	8437365630	9750	9750	9750	9750	0
200	20240408	154900	8437365630	9750	9750	9750	9750	0
201	20240408	154800	8437365630	9750	9750	9750	9750	0
202	20240408	154700	8437365630	9750	9750	9750	9750	0
203	20240408	154600	8437365630	9750	9750	9750	9750	0
204	20240408	154500	8437365630	9750	9750	9750	9750	0
205	20240408	154400	8437365630	9750	9750	9750	9750	0
206	20240408	154300	8437365630	9750	9750	9750	9750	0
207	20240408	154200	8437365630	9750	9750	9750	9750	0
208	20240408	154100	8437365630	9750	9750	9750	9750	0
209	20240408	154000	8437365630	9750	9750	9750	9750	0
210	20240408	153900	8437365630	9750	9750	9750	9750	0
211	20240408	153800	8437365630	9750	9750	9750	9750	0
212	20240408	153700	8437365630	9750	9750	9750	9750	121975
213	20240408	153600	8437365630	9750	9750	9750	9750	0
214	20240408	153500	8437365630	9750	9750	9750	9750	0
215	20240408	153400	8437365630	9750	9750	9750	9750	0
216	20240408	153300	8437365630	9750	9750	9750	9750	0
217	20240408	153200	8437365630	9750	9750	9750	9750	0
218	20240408	153100	8437365630	9750	9750	9750	9750	0
219	20240408	153000	8437365630	9750	9750	9750	9750	121975
220	20240408	152900	7248109380	9770	9770	9770	9770	0
221	20240408	152800	7248109380	9770	9770	9770	9770	0
222	20240408	152700	7248109380	9770	9770	9770	9770	0
223	20240408	152600	7248109380	9770	9770	9770	9770	0
224	20240408	152500	7248109380	9770	9770	9770	9770	0
225	20240408	152400	7248109380	9770	9770	9770	9770	0
226	20240408	152300	7248109380	9770	9770	9770	9770	0
227	20240408	152200	7248109380	9770	9770	9770	9770	0
228	20240408	152100	7248109380	9770	9770	9770	9770	0
229	20240408	152000	7248109380	9770	9770	9770	9770	0
230	20240408	151900	7248109380	9770	9760	9770	9750	7162
231	20240408	151800	7178148450	9760	9750	9770	9750	4107
232	20240408	151700	7138064240	9750	9760	9770	9750	9347
233	20240408	151600	7046828850	9760	9760	9770	9760	2686
234	20240408	151500	7020609780	9760	9760	9770	9760	3525
235	20240408	151400	6986200150	9760	9770	9770	9760	4388
236	20240408	151300	6943362990	9770	9760	9770	9760	1004
237	20240408	151200	6933562750	9760	9760	9770	9760	718
238	20240408	151100	6926554260	9760	9760	9770	9760	325
239	20240408	151000	6923381230	9760	9770	9770	9760	1484
240	20240408	150900	6908889170	9760	9760	9770	9760	195
241	20240408	150800	6906985560	9760	9750	9770	9750	563
242	20240408	150700	6901488610	9770	9750	9770	9750	18912
243	20240408	150600	6716923170	9750	9750	9760	9750	1501
244	20240408	150500	6702288020	9750	9760	9760	9750	816
245	20240408	150400	6694327160	9750	9750	9760	9750	568
246	20240408	150300	6688784720	9760	9760	9760	9750	1876
247	20240408	150200	6670491230	9760	9760	9760	9750	687
248	20240408	150100	6663786150	9760	9760	9760	9750	1209
249	20240408	150000	6651986330	9760	9760	9760	9750	724
250	20240408	145900	6644920120	9760	9760	9760	9750	735
251	20240408	145800	6637747950	9760	9760	9760	9750	514
252	20240408	145700	6632732330	9760	9760	9760	9750	112
253	20240408	145600	6631639230	9750	9750	9760	9750	1897
254	20240408	145500	6613125500	9760	9750	9760	9750	1173
255	20240408	145400	6601678190	9760	9750	9760	9750	17266
256	20240408	145300	6433164430	9750	9750	9760	9750	1345
257	20240408	145200	6420048870	9750	9750	9760	9750	656
258	20240408	145100	6413651860	9760	9760	9760	9750	749
259	20240408	145000	6406344500	9760	9760	9760	9750	1466
260	20240408	144900	6392050070	9750	9750	9760	9750	5988
261	20240408	144800	6333663230	9760	9760	9760	9750	2894
262	20240408	144700	6305422590	9750	9750	9760	9750	1016
263	20240408	144600	6295513730	9760	9750	9760	9750	1933
264	20240408	144500	6276662080	9750	9760	9760	9750	2051
265	20240408	144400	6256660080	9760	9750	9760	9750	1488
266	20240408	144300	6242140140	9750	9760	9760	9750	225
267	20240408	144200	6239944160	9760	9760	9760	9750	146
268	20240408	144100	6238519540	9760	9760	9760	9750	30
269	20240408	144000	6238226750	9750	9760	9760	9750	257
270	20240408	143900	6235719940	9760	9760	9760	9760	1178
271	20240408	143800	6224222660	9760	9760	9760	9760	417
272	20240408	143700	6220152740	9760	9760	9760	9760	538
273	20240408	143600	6214901860	9760	9760	9760	9760	201
274	20240408	143500	6212940100	9760	9750	9760	9750	244
275	20240408	143400	6210558690	9760	9760	9760	9750	1612
276	20240408	143300	6194830530	9760	9760	9760	9750	685
277	20240408	143200	6188145910	9760	9760	9760	9750	13645
278	20240408	143100	6054971390	9750	9750	9760	9750	1164
279	20240408	143000	6043620150	9760	9760	9760	9750	1075
280	20240408	142900	6033133550	9750	9750	9760	9750	2065
281	20240408	142800	6012983360	9750	9760	9760	9750	1347
282	20240408	142700	5999849370	9750	9750	9760	9750	578
283	20240408	142600	5994213800	9750	9760	9760	9750	1110
284	20240408	142500	5983389610	9750	9760	9760	9750	1221
285	20240408	142400	5971480390	9750	9760	9760	9750	1125
286	20240408	142300	5960511390	9750	9760	9760	9750	1141
287	20240408	142200	5949385810	9750	9750	9760	9750	811
288	20240408	142100	5941477460	9760	9760	9760	9750	1475
289	20240408	142000	5927089660	9750	9760	9760	9750	2185
290	20240408	141900	5905774860	9760	9750	9760	9750	721
291	20240408	141800	5898744890	9760	9760	9760	9750	816
292	20240408	141700	5890782330	9760	9760	9760	9750	1313
293	20240408	141600	5877972290	9750	9750	9760	9750	1310
294	20240408	141500	5865199660	9760	9760	9760	9750	113
295	20240408	141400	5864097790	9760	9750	9760	9750	1235
296	20240408	141300	5852049930	9760	9750	9760	9750	1289
297	20240408	141200	5839474900	9760	9760	9760	9750	470
298	20240408	141100	5834889230	9750	9760	9760	9750	808
299	20240408	141000	5827010660	9760	9760	9760	9750	1248
300	20240408	140900	5814840450	9750	9750	9760	9750	2679
301	20240408	140800	5788720080	9750	9760	9760	9750	542
302	20240408	140700	5783435300	9750	9750	9760	9750	1432
303	20240408	140600	5769465660	9750	9750	9760	9750	1056
304	20240408	140500	5759166800	9760	9760	9760	9750	287
305	20240408	140400	5756368420	9760	9750	9760	9750	3840
306	20240408	140300	5718921950	9750	9760	9760	9750	4876
307	20240408	140200	5671380430	9760	9760	9760	9750	2025
308	20240408	140100	5651618900	9760	9760	9760	9750	302
309	20240408	140000	5648674110	9760	9750	9760	9750	1989
310	20240408	135900	5629278880	9760	9760	9760	9750	69
311	20240408	135800	5628605470	9760	9750	9760	9750	1511
312	20240408	135700	5613860930	9760	9750	9760	9750	288
313	20240408	135600	5611051380	9750	9760	9760	9750	731
314	20240408	135500	5603918510	9760	9750	9760	9750	1568
315	20240408	135400	5588617350	9760	9760	9760	9750	679
316	20240408	135300	5581991590	9760	9760	9760	9750	972
317	20240408	135200	5572507790	9750	9760	9760	9750	138
318	20240408	135100	5571161160	9760	9760	9760	9750	391
319	20240408	135000	5567347750	9760	9760	9760	9750	30647
320	20240408	134900	5268246340	9760	9760	9770	9760	1240
321	20240408	134800	5256143440	9760	9760	9770	9760	793
322	20240408	134700	5248403250	9760	9760	9770	9760	1666
323	20240408	134600	5232135810	9770	9760	9770	9760	995
324	20240408	134500	5222423970	9760	9760	9770	9760	1207
325	20240408	134400	5210642360	9760	9760	9770	9760	809
326	20240408	134300	5202746040	9760	9760	9770	9760	739
327	20240408	134200	5195532760	9760	9760	9770	9760	962
328	20240408	134100	5186142920	9760	9760	9770	9760	1003
329	20240408	134000	5176352900	9760	9760	9770	9760	554
330	20240408	133900	5170945330	9760	9760	9770	9760	1488
331	20240408	133800	5156422040	9770	9760	9770	9760	749
332	20240408	133700	5149110430	9760	9760	9770	9760	885
333	20240408	133600	5140472250	9760	9760	9770	9760	543
334	20240408	133500	5135171880	9760	9770	9770	9760	1018
335	20240408	133400	5125234880	9760	9760	9770	9760	2822
336	20240408	133300	5097690100	9760	9770	9770	9760	18466
337	20240408	133200	4917461610	9760	9760	9770	9760	718
338	20240408	133100	4910452910	9760	9770	9770	9760	1875
339	20240408	133000	4892142330	9760	9770	9770	9760	1125
340	20240408	132900	4881161880	9760	9770	9770	9760	944
341	20240408	132800	4871948060	9760	9760	9770	9760	755
342	20240408	132700	4864578500	9760	9770	9770	9760	604
343	20240408	132600	4858683420	9770	9770	9770	9760	1061
344	20240408	132500	4848325720	9770	9760	9770	9760	952
345	20240408	132400	4839033270	9760	9760	9770	9760	516
346	20240408	132300	4833996650	9770	9770	9770	9760	754
347	20240408	132200	4826636680	9770	9760	9770	9760	984
348	20240408	132100	4817031030	9760	9760	9770	9760	643
349	20240408	132000	4810754940	9760	9760	9770	9760	1679
350	20240408	131900	4794367500	9760	9770	9770	9760	573
351	20240408	131800	4788774400	9760	9770	9770	9760	881
352	20240408	131700	4780174600	9760	9760	9770	9760	356
353	20240408	131600	4776699370	9760	9760	9770	9760	693
354	20240408	131500	4769935220	9760	9760	9770	9760	738
355	20240408	131400	4762729870	9770	9770	9770	9760	3057
356	20240408	131300	4732892640	9760	9760	9770	9760	1923
357	20240408	131200	4714115510	9770	9760	9770	9760	768
358	20240408	131100	4706618980	9760	9760	9770	9760	602
359	20240408	131000	4700742860	9760	9770	9770	9760	953
360	20240408	130900	4691439280	9760	9760	9770	9760	949
361	20240408	130800	4682176590	9760	9760	9770	9760	752
362	20240408	130700	4674835770	9760	9760	9770	9760	1015
363	20240408	130600	4664928280	9760	9760	9770	9760	854
364	20240408	130500	4656592820	9760	9760	9770	9760	920
365	20240408	130400	4647612890	9760	9760	9770	9760	824
366	20240408	130300	4639568440	9760	9760	9770	9760	1399
367	20240408	130200	4625913150	9760	9760	9770	9760	820
368	20240408	130100	4617908900	9760	9770	9770	9760	1177
369	20240408	130000	4606420810	9760	9760	9770	9760	916
370	20240408	125900	4597480120	9770	9760	9770	9760	541
371	20240408	125800	4592199310	9760	9770	9770	9760	589
372	20240408	125700	4586450140	9760	9760	9770	9760	779
373	20240408	125600	4578846020	9760	9760	9770	9760	1158
374	20240408	125500	4567539310	9760	9760	9770	9760	931
375	20240408	125400	4558450800	9770	9760	9770	9760	63
376	20240408	125300	4557835790	9760	9770	9770	9760	509
377	20240408	125200	4552867410	9770	9760	9770	9760	123
378	20240408	125100	4551666880	9760	9760	9770	9760	153
379	20240408	125000	4550173070	9770	9760	9770	9760	235
380	20240408	124900	4547878450	9770	9760	9770	9760	371
381	20240408	124800	4544256390	9770	9760	9770	9760	1021
382	20240408	124700	4534289230	9760	9760	9770	9760	643
383	20240408	124600	4528009140	9760	9770	9770	9760	325
384	20240408	124500	4524834640	9770	9760	9770	9760	580
385	20240408	124400	4519171100	9770	9760	9770	9760	11373
386	20240408	124300	4408059780	9760	9760	9770	9760	693
387	20240408	124200	4401295770	9770	9760	9770	9760	1419
388	20240408	124100	4387445100	9760	9760	9770	9760	491
389	20240408	124000	4382652340	9760	9770	9770	9760	506
390	20240408	123900	4377713480	9760	9770	9770	9760	1330
391	20240408	123800	4364725510	9760	9760	9770	9760	1054
392	20240408	123700	4354438430	9760	9760	9770	9760	467
393	20240408	123600	4349880410	9760	9760	9770	9760	1133
394	20240408	123500	4338821710	9760	9760	9770	9760	1988
395	20240408	123400	4319418780	9760	9760	9770	9760	4939
396	20240408	123300	4271213750	9760	9760	9770	9760	477
397	20240408	123200	4266558070	9770	9760	9770	9760	832
398	20240408	123100	4258437070	9760	9760	9770	9760	642
399	20240408	123000	4252170730	9760	9760	9770	9760	604
400	20240408	122900	4246275120	9760	9770	9770	9760	884
401	20240408	122800	4237646130	9770	9760	9770	9760	522
402	20240408	122700	4232549780	9760	9770	9770	9760	1440
403	20240408	122600	4218495220	9760	9770	9770	9760	714
404	20240408	122500	4211525560	9760	9760	9770	9760	949
405	20240408	122400	4202263310	9760	9760	9770	9760	738
406	20240408	122300	4195059830	9760	9760	9770	9760	804
407	20240408	122200	4187212730	9760	9770	9770	9760	401
408	20240408	122100	4183298460	9760	9760	9770	9760	644
409	20240408	122000	4177012840	9760	9760	9770	9760	274
410	20240408	121900	4174337980	9760	9760	9770	9760	1006
411	20240408	121800	4164518760	9760	9760	9770	9760	207
412	20240408	121700	4162498300	9760	9760	9770	9760	1985
413	20240408	121600	4143122680	9770	9770	9770	9760	442
414	20240408	121500	4138808500	9770	9770	9770	9760	352
415	20240408	121400	4135372190	9760	9760	9770	9760	939
416	20240408	121300	4126206560	9770	9760	9770	9760	500
417	20240408	121200	4121326130	9760	9760	9770	9760	545
418	20240408	121100	4116004810	9760	9770	9770	9760	194
419	20240408	121000	4114109820	9760	9760	9770	9760	1047
420	20240408	120900	4103884460	9770	9760	9770	9760	441
421	20240408	120800	4099579330	9760	9770	9770	9760	491
422	20240408	120700	4094786960	9760	9760	9770	9760	898
423	20240408	120600	4086020080	9770	9760	9770	9760	408
424	20240408	120500	4082035620	9760	9760	9760	9760	505
425	20240408	120400	4077106820	9760	9770	9770	9760	870
426	20240408	120300	4068612100	9770	9760	9770	9760	764
427	20240408	120200	4061154720	9770	9760	9770	9760	995
428	20240408	120100	4051437110	9760	9760	9770	9760	644
429	20240408	120000	4045151450	9770	9770	9770	9760	541
430	20240408	115900	4039867330	9760	9770	9770	9760	487
431	20240408	115800	4035113070	9760	9760	9770	9760	1368
432	20240408	115700	4021749400	9770	9760	9770	9760	187
433	20240408	115600	4019923170	9760	9770	9770	9760	80
434	20240408	115500	4019141590	9770	9760	9770	9760	188
435	20240408	115400	4017306470	9770	9760	9770	9760	743
436	20240408	115300	4010051730	9760	9770	9770	9760	462
437	20240408	115200	4005538060	9770	9760	9770	9760	151
438	20240408	115100	4004063850	9760	9770	9770	9760	109
439	20240408	115000	4002998960	9760	9770	9770	9760	270
440	20240408	114900	4000361090	9770	9770	9770	9760	124
441	20240408	114800	3999149630	9770	9760	9770	9760	353
442	20240408	114700	3995701840	9770	9770	9770	9770	154
443	20240408	114600	3994197260	9780	9760	9780	9760	46601
444	20240408	114500	3539260490	9770	9760	9770	9760	414
445	20240408	114400	3535219110	9770	9770	9770	9760	641
446	20240408	114300	3528962830	9760	9770	9770	9760	196
447	20240408	114200	3527048460	9770	9770	9770	9760	680
448	20240408	114100	3520409600	9760	9760	9770	9760	728
449	20240408	114000	3513299250	9760	9770	9770	9760	1220
450	20240408	113900	3501387690	9760	9770	9770	9760	2592
451	20240408	113800	3476074230	9760	9770	9770	9760	1205
452	20240408	113700	3464308160	9770	9770	9780	9760	1248
453	20240408	113600	3452117070	9770	9770	9780	9770	159
454	20240408	113500	3450563490	9770	9780	9780	9770	1165
455	20240408	113400	3439174530	9770	9770	9780	9770	1165
456	20240408	113300	3427792430	9770	9780	9780	9770	1424
457	20240408	113200	3413878740	9780	9770	9780	9770	565
458	20240408	113100	3408357490	9780	9770	9780	9770	692
459	20240408	113000	3401596590	9780	9770	9780	9770	12647
460	20240408	112900	3278034820	9770	9780	9780	9770	718
461	20240408	112800	3271019910	9770	9780	9780	9770	1506
462	20240408	112700	3256304100	9780	9770	9780	9770	395
463	20240408	112600	3252443680	9770	9770	9780	9770	1449
464	20240408	112500	3238286630	9770	9770	9780	9770	114
465	20240408	112400	3237172730	9770	9770	9780	9770	1682
466	20240408	112300	3220727670	9770	9780	9780	9770	501
467	20240408	112200	3215832810	9770	9780	9780	9770	673
468	20240408	112100	3209257170	9770	9770	9780	9770	1671
469	20240408	112000	3192919730	9770	9780	9780	9770	809
470	20240408	111900	3185015030	9780	9770	9780	9770	273
471	20240408	111800	3182346890	9780	9770	9780	9770	102
472	20240408	111700	3181349350	9780	9780	9780	9780	37
473	20240408	111600	3180987490	9780	9780	9780	9780	81
474	20240408	111500	3180195310	9770	9780	9780	9770	202
475	20240408	111400	3178221170	9780	9780	9780	9780	232
476	20240408	111300	3175952210	9780	9780	9780	9780	79
477	20240408	111200	3175179590	9770	9780	9780	9770	14
478	20240408	111100	3175042690	9780	9770	9780	9770	641
479	20240408	111000	3168774520	9780	9780	9780	9770	652
480	20240408	110900	3162398080	9780	9780	9780	9780	63
481	20240408	110800	3161781940	9780	9780	9780	9770	8391
482	20240408	110700	3079720880	9780	9760	9780	9760	6502
483	20240408	110600	3016195390	9760	9770	9770	9760	313
484	20240408	110500	3013139610	9770	9770	9770	9760	262
485	20240408	110400	3010579900	9770	9770	9770	9760	469
486	20240408	110300	3005999030	9770	9760	9770	9760	607
487	20240408	110200	3000072930	9770	9770	9770	9760	814
488	20240408	110100	2992120170	9770	9770	9770	9760	634
489	20240408	110000	2985927370	9770	9770	9770	9770	149
490	20240408	105900	2984471640	9770	9770	9770	9760	5740
491	20240408	105800	2928393870	9770	9770	9770	9760	325
492	20240408	105700	2925219930	9770	9770	9770	9760	517
493	20240408	105600	2920168860	9770	9770	9770	9760	4818
494	20240408	105500	2873100270	9760	9770	9770	9760	324
495	20240408	105400	2869936960	9760	9770	9770	9760	722
496	20240408	105300	2862887720	9770	9770	9770	9760	3744
497	20240408	105200	2826310600	9770	9770	9770	9760	761
498	20240408	105100	2818880420	9760	9770	9770	9760	493
499	20240408	105000	2814068640	9760	9760	9770	9760	1763
500	20240408	104900	2796861380	9770	9770	9770	9760	6733
501	20240408	104800	2731083940	9780	9780	9780	9770	597
502	20240408	104700	2725251100	9780	9770	9780	9770	365
503	20240408	104600	2721684950	9770	9770	9780	9770	423
504	20240408	104500	2717552050	9770	9780	9780	9770	165
505	20240408	104400	2715939950	9770	9780	9780	9770	9165
506	20240408	104300	2626395450	9780	9770	9780	9770	7505
507	20240408	104200	2553006540	9770	9770	9780	9770	653
508	20240408	104100	2546626450	9770	9770	9780	9770	917
509	20240408	104000	2537666430	9770	9770	9780	9770	710
510	20240408	103900	2530729530	9770	9770	9780	9770	1507
511	20240408	103800	2516006030	9770	9770	9780	9770	822
512	20240408	103700	2507974950	9770	9770	9780	9770	580
513	20240408	103600	2502308310	9770	9780	9780	9770	1733
514	20240408	103500	2485376750	9770	9770	9780	9770	735
515	20240408	103400	2478193520	9770	9770	9780	9770	1074
516	20240408	103300	2467700430	9770	9770	9780	9770	2092
517	20240408	103200	2447257120	9770	9770	9780	9770	630
518	20240408	103100	2441100190	9770	9770	9780	9770	962
519	20240408	103000	2431700460	9770	9770	9780	9770	1562
520	20240408	102900	2416438760	9770	9780	9780	9770	978
521	20240408	102800	2406881800	9780	9780	9780	9770	1205
522	20240408	102700	2395108880	9770	9780	9780	9770	539
523	20240408	102600	2389842740	9780	9770	9780	9770	480
524	20240408	102500	2385152580	9780	9770	9780	9770	847
525	20240408	102400	2376877040	9770	9780	9780	9770	326
526	20240408	102300	2373691620	9770	9780	9780	9770	542
527	20240408	102200	2368394990	9780	9780	9780	9770	258
528	20240408	102100	2365873900	9780	9770	9780	9770	1213
529	20240408	102000	2354014320	9780	9770	9780	9770	5321
530	20240408	101900	2301977630	9770	9780	9780	9770	1712
531	20240408	101800	2285250510	9780	9770	9780	9770	1478
532	20240408	101700	2270810050	9780	9770	9780	9770	1411
533	20240408	101600	2257021860	9770	9780	9780	9770	1390
534	20240408	101500	2243441410	9770	9780	9780	9770	1463
535	20240408	101400	2229146740	9770	9770	9780	9770	1470
536	20240408	101300	2214784490	9770	9770	9780	9770	1224
537	20240408	101200	2202825980	9780	9780	9780	9770	1359
538	20240408	101100	2189548260	9770	9780	9780	9770	1800
539	20240408	101000	2171959310	9770	9780	9780	9770	1337
540	20240408	100900	2158894780	9770	9780	9780	9770	1024
541	20240408	100800	2148889720	9770	9770	9780	9770	1045
542	20240408	100700	2138679980	9780	9770	9780	9770	1005
543	20240408	100600	2128858490	9780	9780	9780	9770	1233
544	20240408	100500	2116811200	9780	9780	9780	9770	2287
545	20240408	100400	2094466040	9780	9770	9780	9770	1969
546	20240408	100300	2075228260	9780	9780	9780	9770	1111
547	20240408	100200	2064372210	9770	9780	9780	9770	539
548	20240408	100100	2059105430	9780	9780	9780	9770	1757
549	20240408	100000	2041936840	9770	9780	9780	9770	2153
550	20240408	095900	2020901620	9780	9770	9780	9770	1270
551	20240408	095800	2008491190	9780	9780	9780	9770	929
552	20240408	095700	1999414560	9780	9770	9780	9770	1155
553	20240408	095600	1988129750	9770	9780	9780	9770	960
554	20240408	095500	1978750160	9770	9780	9780	9770	1029
555	20240408	095400	1968695390	9780	9770	9780	9770	1188
556	20240408	095300	1957086370	9780	9770	9780	9770	1100
557	20240408	095200	1946334060	9770	9770	9780	9770	1496
558	20240408	095100	1931717440	9780	9780	9780	9770	427
559	20240408	095000	1927544840	9770	9770	9780	9770	542
560	20240408	094900	1922249310	9780	9780	9780	9770	73
561	20240408	094800	1921535790	9780	9780	9780	9770	860
562	20240408	094700	1913129110	9780	9780	9780	9780	220
563	20240408	094600	1910977510	9770	9780	9780	9770	123
564	20240408	094500	1909774590	9780	9780	9780	9780	196
565	20240408	094400	1907857710	9770	9770	9780	9770	324
566	20240408	094300	1904691190	9770	9780	9780	9770	327
567	20240408	094200	1901494130	9780	9780	9780	9770	337
568	20240408	094100	1898198320	9780	9770	9780	9770	5219
569	20240408	094000	1847204530	9770	9760	9770	9760	3179
570	20240408	093900	1816148900	9770	9770	9770	9760	4865
571	20240408	093800	1768630110	9770	9760	9770	9760	1189
572	20240408	093700	1757023860	9760	9760	9770	9760	1434
573	20240408	093600	1743025080	9770	9760	9770	9760	1962
574	20240408	093500	1723873220	9760	9760	9770	9760	1156
575	20240408	093400	1712589920	9760	9760	9770	9760	3070
576	20240408	093300	1682618980	9760	9760	9770	9760	1716
577	20240408	093200	1665868140	9770	9770	9780	9760	6922
578	20240408	093100	1598240890	9770	9770	9780	9770	1073
579	20240408	093000	1587757660	9770	9780	9780	9770	1763
580	20240408	092900	1570532810	9770	9770	9780	9770	2569
581	20240408	092800	1545433660	9770	9770	9780	9770	2694
582	20240408	092700	1519108410	9780	9780	9780	9770	1661
583	20240408	092600	1502868100	9770	9780	9780	9770	1093
584	20240408	092500	1492184680	9780	9770	9780	9770	536
585	20240408	092400	1486942650	9780	9780	9780	9780	2389
586	20240408	092300	1463578230	9780	9780	9780	9780	1421
587	20240408	092200	1449680850	9780	9780	9780	9770	312
588	20240408	092100	1446630490	9780	9770	9780	9770	1179
589	20240408	092000	1435110810	9770	9760	9780	9750	16298
590	20240408	091900	1276040480	9760	9760	9760	9750	748
591	20240408	091800	1268744440	9750	9760	9760	9750	756
592	20240408	091700	1261369110	9750	9760	9760	9750	4948
593	20240408	091600	1213092230	9750	9750	9760	9750	1851
594	20240408	091500	1195042880	9750	9750	9760	9750	1953
595	20240408	091400	1175996170	9760	9750	9760	9750	1693
596	20240408	091300	1159488340	9750	9760	9770	9750	19529
597	20240408	091200	968920640	9760	9760	9770	9760	1632
598	20240408	091100	952992010	9760	9760	9770	9760	2162
599	20240408	091000	931886170	9770	9770	9770	9760	2234
600	20240408	090900	910072640	9770	9770	9770	9760	582
601	20240408	090800	904391740	9770	9770	9770	9760	8475
602	20240408	090700	821637000	9760	9770	9770	9760	2521
603	20240408	090600	797028160	9770	9770	9780	9760	3607
604	20240408	090500	761786700	9780	9780	9780	9770	6463
605	20240408	090400	698622050	9770	9770	9780	9760	22933
606	20240408	090300	474609360	9770	9770	9780	9770	3398
607	20240408	090200	441401710	9770	9780	9780	9770	2116
608	20240408	090100	420721680	9780	9780	9780	9770	13135
609	20240408	090000	292288840	9790	9800	9830	9780	29820