KissMeData/002350/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	183500	1898213370	8930	8930	8930	8930	2710
3	20240409	183400	1898213370	8930	8930	8930	8930	0
4	20240409	183300	1898213370	8930	8930	8930	8930	0
5	20240409	183200	1898213370	8930	8930	8930	8930	0
6	20240409	183100	1898213370	8930	8930	8930	8930	0
7	20240409	183000	1898213370	8930	8930	8930	8930	0
8	20240409	182900	1898213370	8930	8930	8930	8930	0
9	20240409	182800	1898213370	8930	8930	8930	8930	0
10	20240409	182700	1898213370	8930	8930	8930	8930	0
11	20240409	182600	1898213370	8930	8930	8930	8930	0
12	20240409	182500	1898213370	8930	8930	8930	8930	0
13	20240409	182400	1898213370	8930	8930	8930	8930	0
14	20240409	182300	1898213370	8930	8930	8930	8930	0
15	20240409	182200	1898213370	8930	8930	8930	8930	0
16	20240409	182100	1898213370	8930	8930	8930	8930	0
17	20240409	182000	1898213370	8930	8930	8930	8930	0
18	20240409	181900	1898213370	8930	8930	8930	8930	0
19	20240409	181800	1898213370	8930	8930	8930	8930	0
20	20240409	181700	1898213370	8930	8930	8930	8930	0
21	20240409	181600	1898213370	8930	8930	8930	8930	0
22	20240409	181500	1898213370	8930	8930	8930	8930	0
23	20240409	181400	1898213370	8930	8930	8930	8930	0
24	20240409	181300	1898213370	8930	8930	8930	8930	0
25	20240409	181200	1898213370	8930	8930	8930	8930	0
26	20240409	181100	1898213370	8930	8930	8930	8930	0
27	20240409	181000	1898213370	8930	8930	8930	8930	0
28	20240409	180900	1898213370	8930	8930	8930	8930	0
29	20240409	180800	1898213370	8930	8930	8930	8930	0
30	20240409	180700	1898213370	8930	8930	8930	8930	0
31	20240409	180600	1898213370	8930	8930	8930	8930	0
32	20240409	180500	1898213370	8930	8930	8930	8930	2710
33	20240409	180400	1898213370	8930	8930	8930	8930	0
34	20240409	180300	1898213370	8930	8930	8930	8930	0
35	20240409	180200	1898213370	8930	8930	8930	8930	0
36	20240409	180100	1898213370	8930	8930	8930	8930	0
37	20240409	180000	1898213370	8930	8930	8930	8930	0
38	20240409	175900	1898213370	8930	8930	8930	8930	0
39	20240409	175800	1898213370	8930	8930	8930	8930	0
40	20240409	175700	1898213370	8930	8930	8930	8930	0
41	20240409	175600	1898213370	8930	8930	8930	8930	0
42	20240409	175500	1898213370	8930	8930	8930	8930	0
43	20240409	175400	1898213370	8930	8930	8930	8930	0
44	20240409	175300	1898213370	8930	8930	8930	8930	0
45	20240409	175200	1898213370	8930	8930	8930	8930	0
46	20240409	175100	1898213370	8930	8930	8930	8930	0
47	20240409	175000	1898213370	8930	8930	8930	8930	0
48	20240409	174900	1898213370	8930	8930	8930	8930	0
49	20240409	174800	1898213370	8930	8930	8930	8930	0
50	20240409	174700	1898213370	8930	8930	8930	8930	0
51	20240409	174600	1898213370	8930	8930	8930	8930	0
52	20240409	174500	1898213370	8930	8930	8930	8930	0
53	20240409	174400	1898213370	8930	8930	8930	8930	0
54	20240409	174300	1898213370	8930	8930	8930	8930	0
55	20240409	174200	1898213370	8930	8930	8930	8930	0
56	20240409	174100	1898213370	8930	8930	8930	8930	0
57	20240409	174000	1898213370	8930	8930	8930	8930	0
58	20240409	173900	1898213370	8930	8930	8930	8930	0
59	20240409	173800	1898213370	8930	8930	8930	8930	0
60	20240409	173700	1898213370	8930	8930	8930	8930	0
61	20240409	173600	1898213370	8930	8930	8930	8930	0
62	20240409	173500	1898213370	8930	8930	8930	8930	2710
63	20240409	173400	1898213370	8930	8930	8930	8930	0
64	20240409	173300	1898213370	8930	8930	8930	8930	0
65	20240409	173200	1898213370	8930	8930	8930	8930	0
66	20240409	173100	1898213370	8930	8930	8930	8930	0
67	20240409	173000	1898213370	8930	8930	8930	8930	0
68	20240409	172900	1898213370	8930	8930	8930	8930	0
69	20240409	172800	1898213370	8930	8930	8930	8930	0
70	20240409	172700	1898213370	8930	8930	8930	8930	0
71	20240409	172600	1898213370	8930	8930	8930	8930	0
72	20240409	172500	1898213370	8930	8930	8930	8930	0
73	20240409	172400	1898213370	8930	8930	8930	8930	0
74	20240409	172300	1898213370	8930	8930	8930	8930	0
75	20240409	172200	1898213370	8930	8930	8930	8930	0
76	20240409	172100	1898213370	8930	8930	8930	8930	0
77	20240409	172000	1898213370	8930	8930	8930	8930	0
78	20240409	171900	1898213370	8930	8930	8930	8930	0
79	20240409	171800	1898213370	8930	8930	8930	8930	0
80	20240409	171700	1898213370	8930	8930	8930	8930	0
81	20240409	171600	1898213370	8930	8930	8930	8930	0
82	20240409	171500	1898213370	8930	8930	8930	8930	0
83	20240409	171400	1898213370	8930	8930	8930	8930	0
84	20240409	171300	1898213370	8930	8930	8930	8930	0
85	20240409	171200	1898213370	8930	8930	8930	8930	0
86	20240409	171100	1898213370	8930	8930	8930	8930	0
87	20240409	171000	1898213370	8930	8930	8930	8930	0
88	20240409	170900	1898213370	8930	8930	8930	8930	0
89	20240409	170800	1898213370	8930	8930	8930	8930	0
90	20240409	170700	1898213370	8930	8930	8930	8930	0
91	20240409	170600	1898213370	8930	8930	8930	8930	0
92	20240409	170500	1898213370	8930	8930	8930	8930	2710
93	20240409	170400	1898213370	8930	8930	8930	8930	0
94	20240409	170300	1898213370	8930	8930	8930	8930	0
95	20240409	170200	1898213370	8930	8930	8930	8930	0
96	20240409	170100	1898213370	8930	8930	8930	8930	0
97	20240409	170000	1898213370	8930	8930	8930	8930	0
98	20240409	165900	1898213370	8930	8930	8930	8930	0
99	20240409	165800	1898213370	8930	8930	8930	8930	0
100	20240409	165700	1898213370	8930	8930	8930	8930	0
101	20240409	165600	1898213370	8930	8930	8930	8930	0
102	20240409	165500	1898213370	8930	8930	8930	8930	0
103	20240409	165400	1898213370	8930	8930	8930	8930	0
104	20240409	165300	1898213370	8930	8930	8930	8930	0
105	20240409	165200	1898213370	8930	8930	8930	8930	0
106	20240409	165100	1898213370	8930	8930	8930	8930	0
107	20240409	165000	1898213370	8930	8930	8930	8930	0
108	20240409	164900	1898213370	8930	8930	8930	8930	0
109	20240409	164800	1898213370	8930	8930	8930	8930	0
110	20240409	164700	1898213370	8930	8930	8930	8930	0
111	20240409	164600	1898213370	8930	8930	8930	8930	0
112	20240409	164500	1898213370	8930	8930	8930	8930	0
113	20240409	164400	1898213370	8930	8930	8930	8930	0
114	20240409	164300	1898213370	8930	8930	8930	8930	0
115	20240409	164200	1898213370	8930	8930	8930	8930	0
116	20240409	164100	1898213370	8930	8930	8930	8930	0
117	20240409	164000	1898213370	8930	8930	8930	8930	0
118	20240409	163900	1898213370	8930	8930	8930	8930	0
119	20240409	163800	1898213370	8930	8930	8930	8930	0
120	20240409	163700	1898213370	8930	8930	8930	8930	0
121	20240409	163600	1898213370	8930	8930	8930	8930	0
122	20240409	163500	1898213370	8930	8930	8930	8930	2710
123	20240409	163400	1898213370	8930	8930	8930	8930	0
124	20240409	163300	1898213370	8930	8930	8930	8930	0
125	20240409	163200	1898213370	8930	8930	8930	8930	0
126	20240409	163100	1898213370	8930	8930	8930	8930	0
127	20240409	163000	1898213370	8930	8930	8930	8930	0
128	20240409	162900	1898213370	8930	8930	8930	8930	0
129	20240409	162800	1898213370	8930	8930	8930	8930	0
130	20240409	162700	1898213370	8930	8930	8930	8930	0
131	20240409	162600	1898213370	8930	8930	8930	8930	0
132	20240409	162500	1898213370	8930	8930	8930	8930	0
133	20240409	162400	1898213370	8930	8930	8930	8930	0
134	20240409	162300	1898213370	8930	8930	8930	8930	0
135	20240409	162200	1898213370	8930	8930	8930	8930	0
136	20240409	162100	1898213370	8930	8930	8930	8930	0
137	20240409	162000	1898213370	8930	8930	8930	8930	0
138	20240409	161900	1898213370	8930	8930	8930	8930	0
139	20240409	161800	1898213370	8930	8930	8930	8930	0
140	20240409	161700	1898213370	8930	8930	8930	8930	0
141	20240409	161600	1898213370	8930	8930	8930	8930	0
142	20240409	161500	1898213370	8930	8930	8930	8930	0
143	20240409	161400	1898213370	8930	8930	8930	8930	0
144	20240409	161300	1898213370	8930	8930	8930	8930	0
145	20240409	161200	1898213370	8930	8930	8930	8930	0
146	20240409	161100	1898213370	8930	8930	8930	8930	0
147	20240409	161000	1898213370	8930	8930	8930	8930	0
148	20240409	160900	1898213370	8930	8930	8930	8930	0
149	20240409	160800	1898213370	8930	8930	8930	8930	0
150	20240409	160700	1898213370	8930	8930	8930	8930	0
151	20240409	160600	1898213370	8930	8930	8930	8930	0
152	20240409	160500	1898213370	8930	8930	8930	8930	2710
153	20240409	160400	1898213370	8930	8930	8930	8930	0
154	20240409	160300	1898213370	8930	8930	8930	8930	0
155	20240409	160200	1898213370	8930	8930	8930	8930	0
156	20240409	160100	1898213370	8930	8930	8930	8930	0
157	20240409	160000	1898213370	8930	8930	8930	8930	0
158	20240409	155900	1898213370	8930	8930	8930	8930	0
159	20240409	155800	1898213370	8930	8930	8930	8930	0
160	20240409	155700	1898213370	8930	8930	8930	8930	0
161	20240409	155600	1898213370	8930	8930	8930	8930	0
162	20240409	155500	1898213370	8930	8930	8930	8930	0
163	20240409	155400	1898213370	8930	8930	8930	8930	0
164	20240409	155300	1898213370	8930	8930	8930	8930	0
165	20240409	155200	1898213370	8930	8930	8930	8930	0
166	20240409	155100	1898213370	8930	8930	8930	8930	0
167	20240409	155000	1898213370	8930	8930	8930	8930	0
168	20240409	154900	1898213370	8930	8930	8930	8930	0
169	20240409	154800	1898213370	8930	8930	8930	8930	0
170	20240409	154700	1898213370	8930	8930	8930	8930	0
171	20240409	154600	1898213370	8930	8930	8930	8930	0
172	20240409	154500	1898213370	8930	8930	8930	8930	0
173	20240409	154400	1898213370	8930	8930	8930	8930	0
174	20240409	154300	1898213370	8930	8930	8930	8930	0
175	20240409	154200	1898213370	8930	8930	8930	8930	0
176	20240409	154100	1898213370	8930	8930	8930	8930	0
177	20240409	154000	1898213370	8930	8930	8930	8930	0
178	20240409	153900	1898213370	8930	8930	8930	8930	0
179	20240409	153800	1898213370	8930	8930	8930	8930	0
180	20240409	153700	1898213370	8930	8930	8930	8930	0
181	20240409	153600	1898213370	8930	8930	8930	8930	0
182	20240409	153500	1898213370	8930	8930	8930	8930	2710
183	20240409	153400	1898213370	8930	8930	8930	8930	0
184	20240409	153300	1898213370	8930	8930	8930	8930	0
185	20240409	153200	1898213370	8930	8930	8930	8930	0
186	20240409	153100	1898213370	8930	8930	8930	8930	0
187	20240409	153000	1898213370	8930	8930	8930	8930	2710
188	20240409	152900	1874013070	8890	8890	8890	8890	0
189	20240409	152800	1874013070	8890	8890	8890	8890	0
190	20240409	152700	1874013070	8890	8890	8890	8890	0
191	20240409	152600	1874013070	8890	8890	8890	8890	0
192	20240409	152500	1874013070	8890	8890	8890	8890	0
193	20240409	152400	1874013070	8890	8890	8890	8890	0
194	20240409	152300	1874013070	8890	8890	8890	8890	0
195	20240409	152200	1874013070	8890	8890	8890	8890	0
196	20240409	152100	1874013070	8890	8890	8890	8890	0
197	20240409	152000	1874013070	8890	8890	8890	8890	0
198	20240409	151900	1874013070	8890	8890	8890	8870	211
199	20240409	151800	1872139060	8890	8920	8930	8890	701
200	20240409	151700	1865906460	8920	8920	8920	8890	429
201	20240409	151600	1862080850	8920	8910	8920	8890	664
202	20240409	151500	1856161620	8880	8880	8920	8880	364
203	20240409	151400	1852927680	8880	8910	8920	8880	504
204	20240409	151300	1848436010	8890	8920	8920	8880	452
205	20240409	151200	1844412500	8880	8880	8880	8870	707
206	20240409	151100	1838134380	8880	8870	8920	8870	1249
207	20240409	151000	1827031790	8880	8860	8880	8860	206
208	20240409	150900	1825202630	8860	8870	8870	8850	1247
209	20240409	150800	1814144500	8860	8860	8870	8850	2117
210	20240409	150700	1795393120	8860	8880	8880	8860	2882
211	20240409	150600	1769829770	8880	8890	8910	8880	1746
212	20240409	150500	1754305490	8890	8900	8910	8890	672
213	20240409	150400	1748322260	8910	8910	8920	8900	1022
214	20240409	150300	1739211690	8920	8910	8920	8900	463
215	20240409	150200	1735083860	8910	8910	8910	8900	858
216	20240409	150100	1727439740	8910	8910	8910	8900	551
217	20240409	150000	1722530350	8900	8900	8910	8890	321
218	20240409	145900	1719671430	8900	8890	8910	8890	1034
219	20240409	145800	1710471390	8900	8890	8900	8890	311
220	20240409	145700	1707703630	8900	8890	8900	8890	427
221	20240409	145600	1703903490	8910	8910	8910	8880	941
222	20240409	145500	1695528960	8910	8900	8910	8890	670
223	20240409	145400	1689563570	8890	8890	8900	8880	650
224	20240409	145300	1683785700	8890	8890	8890	8880	468
225	20240409	145200	1679626750	8890	8890	8890	8880	1635
226	20240409	145100	1665095520	8890	8900	8900	8890	1237
227	20240409	145000	1654087130	8890	8900	8910	8890	922
228	20240409	144900	1645878520	8900	8890	8900	8890	1298
229	20240409	144800	1634327730	8890	8900	8900	8880	1117
230	20240409	144700	1624397760	8900	8900	8900	8880	1291
231	20240409	144600	1612916990	8890	8890	8900	8880	330
232	20240409	144500	1609983440	8880	8890	8890	8870	1196
233	20240409	144400	1599360850	8890	8890	8890	8870	1032
234	20240409	144300	1590191010	8870	8870	8900	8870	726
235	20240409	144200	1583735590	8870	8890	8900	8870	928
236	20240409	144100	1575487340	8870	8870	8900	8870	470
237	20240409	144000	1571311450	8880	8870	8890	8870	575
238	20240409	143900	1566204340	8870	8870	8880	8870	886
239	20240409	143800	1558337700	8870	8880	8880	8860	540
240	20240409	143700	1553545560	8870	8880	8880	8870	552
241	20240409	143600	1548644450	8870	8860	8870	8860	392
242	20240409	143500	1545167440	8860	8830	8860	8830	473
243	20240409	143400	1540979020	8830	8830	8840	8820	806
244	20240409	143300	1533860740	8810	8850	8850	8810	750
245	20240409	143200	1527235540	8840	8890	8900	8840	2360
246	20240409	143100	1506276390	8890	8900	8900	8890	441
247	20240409	143000	1502351690	8900	8900	8900	8880	439
248	20240409	142900	1498444760	8890	8900	8900	8890	716
249	20240409	142800	1492072510	8890	8890	8900	8890	995
250	20240409	142700	1483220750	8900	8890	8900	8890	550
251	20240409	142600	1478327050	8900	8900	8900	8890	609
252	20240409	142500	1472907080	8900	8900	8900	8890	1179
253	20240409	142400	1462414130	8890	8890	8900	8890	428
254	20240409	142300	1458605130	8890	8890	8900	8890	670
255	20240409	142200	1452642350	8890	8890	8900	8890	361
256	20240409	142100	1449430030	8890	8880	8890	8880	606
257	20240409	142000	1444042870	8890	8890	8890	8880	886
258	20240409	141900	1436166560	8890	8880	8890	8880	254
259	20240409	141800	1433908760	8890	8890	8890	8880	818
260	20240409	141700	1426637200	8890	8880	8890	8880	955
261	20240409	141600	1418148450	8880	8880	8880	8870	202
262	20240409	141500	1416354720	8870	8870	8890	8870	351
263	20240409	141400	1413237680	8870	8870	8890	8870	456
264	20240409	141300	1409187720	8890	8880	8890	8870	663
265	20240409	141200	1403298230	8870	8870	8890	8870	621
266	20240409	141100	1397782120	8880	8880	8880	8880	386
267	20240409	141000	1394354440	8870	8880	8890	8870	490
268	20240409	140900	1389999140	8880	8880	8890	8880	674
269	20240409	140800	1384011460	8870	8880	8880	8870	599
270	20240409	140700	1378692530	8870	8870	8880	8850	703
271	20240409	140600	1372455440	8860	8860	8870	8860	208
272	20240409	140500	1370610770	8870	8850	8870	8850	673
273	20240409	140400	1364641890	8850	8850	8860	8850	470
274	20240409	140300	1360477950	8850	8840	8860	8840	537
275	20240409	140200	1355720320	8830	8850	8850	8830	522
276	20240409	140100	1351101110	8840	8840	8850	8840	221
277	20240409	140000	1349145430	8850	8850	8850	8840	976
278	20240409	135900	1340508070	8850	8840	8850	8840	407
279	20240409	135800	1336906350	8850	8840	8850	8840	467
280	20240409	135700	1332773540	8850	8850	8850	8840	689
281	20240409	135600	1326676050	8850	8840	8850	8830	499
282	20240409	135500	1322261220	8840	8840	8850	8840	468
283	20240409	135400	1318119580	8840	8830	8840	8830	447
284	20240409	135300	1314168250	8830	8830	8850	8830	335
285	20240409	135200	1311206060	8830	8830	8830	8830	13
286	20240409	135100	1311091270	8840	8840	8850	8830	640
287	20240409	135000	1305433140	8840	8850	8850	8840	313
288	20240409	134900	1302663120	8840	8840	8840	8840	4
289	20240409	134800	1302627760	8850	8840	8850	8840	520
290	20240409	134700	1298025780	8840	8840	8840	8840	93
291	20240409	134600	1297203660	8850	8840	8850	8840	327
292	20240409	134500	1294309790	8840	8850	8850	8830	538
293	20240409	134400	1289551300	8840	8850	8850	8840	144
294	20240409	134300	1288276910	8840	8840	8850	8840	367
295	20240409	134200	1285029430	8820	8840	8840	8820	232
296	20240409	134100	1282978630	8850	8850	8850	8840	331
297	20240409	134000	1280049300	8830	8820	8830	8820	4
298	20240409	133900	1280014010	8830	8810	8830	8810	651
299	20240409	133800	1274271830	8810	8820	8820	8810	296
300	20240409	133700	1271661460	8830	8860	8860	8830	1030
301	20240409	133600	1262544410	8850	8850	8860	8850	398
302	20240409	133500	1259019060	8860	8860	8860	8860	5
303	20240409	133400	1258974760	8850	8850	8850	8840	435
304	20240409	133300	1255125050	8840	8840	8840	8840	4
305	20240409	133200	1255089690	8850	8840	8850	8830	115
306	20240409	133100	1254072050	8840	8830	8840	8830	900
307	20240409	133000	1246120340	8830	8840	8840	8830	11
308	20240409	132900	1246023200	8840	8830	8840	8830	400
309	20240409	132800	1242488050	8830	8820	8840	8820	212
310	20240409	132700	1240616910	8830	8830	8830	8830	354
311	20240409	132600	1237491090	8840	8850	8850	8840	233
312	20240409	132500	1235429090	8840	8860	8860	8840	795
313	20240409	132400	1228390180	8870	8860	8870	8860	365
314	20240409	132300	1225153600	8870	8870	8880	8870	231
315	20240409	132200	1223102360	8880	8870	8890	8870	427
316	20240409	132100	1219309920	8890	8870	8890	8870	460
317	20240409	132000	1215225040	8870	8880	8880	8870	682
318	20240409	131900	1209168950	8880	8870	8880	8870	751
319	20240409	131800	1202503790	8870	8870	8870	8860	374
320	20240409	131700	1199186450	8870	8870	8870	8870	104
321	20240409	131600	1198263970	8860	8870	8870	8860	630
322	20240409	131500	1192675900	8860	8870	8870	8860	80
323	20240409	131400	1191966320	8870	8870	8870	8860	438
324	20240409	131300	1188081290	8860	8870	8870	8860	455
325	20240409	131200	1184045610	8860	8860	8860	8860	0
326	20240409	131100	1184045610	8860	8870	8870	8860	371
327	20240409	131000	1180754870	8870	8860	8870	8860	278
328	20240409	130900	1178289060	8860	8850	8860	8850	246
329	20240409	130800	1176109520	8850	8870	8870	8850	463
330	20240409	130700	1172007150	8850	8860	8870	8850	248
331	20240409	130600	1169809650	8860	8870	8870	8860	241
332	20240409	130500	1167672010	8860	8860	8870	8860	59
333	20240409	130400	1167148730	8870	8850	8870	8850	729
334	20240409	130300	1160689670	8860	8860	8860	8860	0
335	20240409	130200	1160689670	8860	8850	8860	8850	285
336	20240409	130100	1158164600	8850	8860	8860	8840	461
337	20240409	130000	1154084100	8860	8830	8860	8830	7
338	20240409	125900	1154022150	8840	8850	8850	8840	665
339	20240409	125800	1148138730	8850	8850	8850	8840	1256
340	20240409	125700	1137023230	8860	8860	8860	8850	414
341	20240409	125600	1133355220	8860	8850	8860	8850	235
342	20240409	125500	1131273150	8850	8850	8850	8850	713
343	20240409	125400	1124963100	8850	8860	8860	8850	1285
344	20240409	125300	1113578100	8860	8860	8860	8850	322
345	20240409	125200	1110725210	8860	8860	8860	8850	317
346	20240409	125100	1107916610	8860	8860	8860	8850	581
347	20240409	125000	1102769020	8860	8850	8860	8850	2121
348	20240409	124900	1083979170	8840	8850	8850	8840	269
349	20240409	124800	1081598770	8840	8860	8860	8840	391
350	20240409	124700	1078137990	8850	8850	8860	8850	418
351	20240409	124600	1074437630	8840	8850	8850	8840	248
352	20240409	124500	1072242860	8850	8850	8850	8850	48
353	20240409	124400	1071818060	8840	8850	8850	8840	646
354	20240409	124300	1066100990	8850	8850	8850	8840	113
355	20240409	124200	1065100960	8850	8840	8850	8840	271
356	20240409	124100	1062702640	8840	8840	8850	8840	325
357	20240409	124000	1059826440	8850	8850	8850	8850	336
358	20240409	123900	1056852840	8830	8840	8850	8830	266
359	20240409	123800	1054501220	8830	8840	8840	8830	206
360	20240409	123700	1052680510	8840	8840	8840	8830	364
361	20240409	123600	1049462770	8840	8840	8840	8840	300
362	20240409	123500	1046810770	8840	8830	8840	8830	288
363	20240409	123400	1044264860	8830	8840	8840	8830	378
364	20240409	123300	1040923370	8850	8830	8850	8830	120
365	20240409	123200	1039861500	8840	8830	8840	8830	449
366	20240409	123100	1035892370	8840	8840	8840	8840	30
367	20240409	123000	1035627170	8840	8840	8840	8830	297
368	20240409	122900	1033001890	8840	8830	8840	8830	611
369	20240409	122800	1027600770	8840	8840	8840	8830	143
370	20240409	122700	1026336660	8840	8850	8850	8840	261
371	20240409	122600	1024026860	8840	8850	8850	8840	320
372	20240409	122500	1021194880	8850	8830	8850	8830	242
373	20240409	122400	1019053240	8840	8850	8850	8840	292
374	20240409	122300	1016469160	8850	8840	8850	8840	322
375	20240409	122200	1013619590	8850	8840	8850	8840	411
376	20240409	122100	1009985460	8830	8830	8830	8830	3
377	20240409	122000	1009958970	8840	8830	8840	8830	451
378	20240409	121900	1005972250	8820	8800	8820	8800	4
379	20240409	121800	1005937030	8820	8820	8820	8820	403
380	20240409	121700	1002382570	8810	8800	8810	8800	490
381	20240409	121600	998066670	8810	8820	8820	8810	176
382	20240409	121500	996515790	8840	8840	8850	8830	1452
383	20240409	121400	983680920	8840	8830	8840	8830	286
384	20240409	121300	981152700	8840	8840	8840	8840	260
385	20240409	121200	978854300	8840	8840	8850	8840	576
386	20240409	121100	973759270	8830	8830	8840	8830	137
387	20240409	121000	972548410	8840	8840	8840	8840	319
388	20240409	120900	969728450	8850	8850	8850	8850	236
389	20240409	120800	967639850	8850	8840	8850	8840	329
390	20240409	120700	964728330	8830	8840	8840	8830	268
391	20240409	120600	962359230	8840	8840	8850	8820	1187
392	20240409	120500	951862730	8840	8820	8840	8820	177
393	20240409	120400	950298850	8830	8830	8830	8830	136
394	20240409	120300	949097970	8830	8840	8840	8830	447
395	20240409	120200	945146510	8840	8830	8840	8830	135
396	20240409	120100	943954150	8830	8830	8830	8830	79
397	20240409	120000	943256580	8840	8840	8840	8840	670
398	20240409	115900	937333780	8830	8830	8830	8830	3
399	20240409	115800	937307290	8830	8840	8840	8830	329
400	20240409	115700	934399200	8830	8830	8840	8830	847
401	20240409	115600	926918440	8830	8820	8830	8820	13
402	20240409	115500	926803680	8830	8820	8830	8820	241
403	20240409	115400	924675660	8830	8820	8830	8820	374
404	20240409	115300	921373370	8810	8790	8810	8790	63
405	20240409	115200	920818990	8800	8820	8820	8800	324
406	20240409	115100	917961350	8820	8820	8820	8810	587
407	20240409	115000	912784240	8810	8810	8810	8810	97
408	20240409	114900	911929670	8800	8810	8820	8800	49
409	20240409	114800	911498250	8810	8790	8810	8790	559
410	20240409	114700	906577990	8790	8790	8790	8770	484
411	20240409	114600	902328560	8800	8810	8810	8800	710
412	20240409	114500	896076670	8810	8820	8820	8810	628
413	20240409	114400	890538740	8810	8820	8820	8810	88
414	20240409	114300	889762600	8820	8810	8820	8810	255
415	20240409	114200	887513530	8820	8820	8820	8810	594
416	20240409	114100	882275450	8820	8830	8830	8820	307
417	20240409	114000	879564940	8830	8820	8830	8820	530
418	20240409	113900	874889310	8810	8810	8810	8810	59
419	20240409	113800	874369520	8810	8800	8810	8800	207
420	20240409	113700	872545870	8830	8810	8830	8810	323
421	20240409	113600	869696760	8810	8810	8810	8800	833
422	20240409	113500	862359650	8810	8810	8810	8810	84
423	20240409	113400	861619610	8810	8830	8830	8810	217
424	20240409	113300	859704920	8820	8820	8820	8820	550
425	20240409	113200	854853920	8820	8830	8830	8820	443
426	20240409	113100	850942260	8830	8840	8840	8830	322
427	20240409	113000	848095800	8830	8830	8840	8830	370
428	20240409	112900	844825530	8830	8830	8830	8830	13
429	20240409	112800	844710740	8830	8830	8840	8830	452
430	20240409	112700	840718860	8820	8830	8830	8820	89
431	20240409	112600	839933010	8830	8830	8840	8830	506
432	20240409	112500	835462510	8840	8830	8840	8830	128
433	20240409	112400	834331240	8830	8830	8840	8830	589
434	20240409	112300	829130260	8840	8830	8840	8830	368
435	20240409	112200	825877240	8840	8830	8840	8830	343
436	20240409	112100	822847780	8830	8820	8830	8820	246
437	20240409	112000	820675620	8830	8830	8830	8820	228
438	20240409	111900	818662470	8820	8800	8820	8800	274
439	20240409	111800	816247990	8810	8800	8810	8800	242
440	20240409	111700	814116030	8800	8830	8830	8800	558
441	20240409	111600	809196880	8850	8820	8850	8820	1181
442	20240409	111500	798760040	8820	8820	8820	8820	47
443	20240409	111400	798345500	8820	8830	8830	8820	540
444	20240409	111300	793578200	8830	8820	8840	8820	474
445	20240409	111200	789396850	8810	8810	8820	8810	250
446	20240409	111100	787193350	8810	8800	8820	8800	357
447	20240409	111000	784047300	8800	8760	8800	8760	325
448	20240409	110900	781190200	8780	8790	8790	8740	4321
449	20240409	110800	743300250	8790	8790	8790	8790	109
450	20240409	110700	742342140	8770	8770	8780	8760	673
451	20240409	110600	736437780	8770	8800	8800	8770	526
452	20240409	110500	731814450	8800	8810	8810	8790	1212
453	20240409	110400	721145310	8820	8820	8820	8820	608
454	20240409	110300	715782750	8820	8830	8830	8820	268
455	20240409	110200	713416410	8830	8830	8830	8810	351
456	20240409	110100	710317120	8830	8830	8830	8820	665
457	20240409	110000	704445460	8820	8820	8830	8820	161
458	20240409	105900	703024930	8820	8830	8830	8820	605
459	20240409	105800	697683790	8830	8830	8830	8810	83
460	20240409	105700	696951000	8840	8840	8850	8840	607
461	20240409	105600	691584640	8840	8850	8850	8840	251
462	20240409	105500	689363300	8840	8830	8840	8830	131
463	20240409	105400	688205390	8840	8820	8840	8820	260
464	20240409	105300	685907220	8820	8810	8820	8810	282
465	20240409	105200	683419990	8820	8820	8820	8810	538
466	20240409	105100	678674920	8820	8850	8850	8820	1545
467	20240409	105000	665032170	8850	8850	8850	8850	1
468	20240409	104900	665023320	8860	8850	8860	8850	559
469	20240409	104800	660073620	8850	8850	8850	8840	294
470	20240409	104700	657472610	8860	8850	8860	8850	547
471	20240409	104600	652628300	8840	8840	8850	8830	1433
472	20240409	104500	639957720	8850	8850	8850	8840	621
473	20240409	104400	634461950	8840	8850	8850	8840	497
474	20240409	104300	630063530	8850	8840	8850	8840	181
475	20240409	104200	628463480	8840	8830	8840	8830	741
476	20240409	104100	621914580	8840	8830	8840	8830	776
477	20240409	104000	615059460	8820	8820	8830	8820	100
478	20240409	103900	614176550	8820	8810	8820	8810	91
479	20240409	103800	613373980	8810	8810	8810	8810	83
480	20240409	103700	612642750	8810	8810	8810	8800	346
481	20240409	103600	609594630	8810	8820	8820	8810	158
482	20240409	103500	608202630	8830	8830	8840	8830	1217
483	20240409	103400	597454050	8830	8820	8830	8820	425
484	20240409	103300	593704280	8810	8810	8820	8810	62
485	20240409	103200	593157590	8810	8810	8820	8810	1738
486	20240409	103100	577832380	8800	8800	8810	8800	606
487	20240409	103000	572498300	8770	8770	8770	8770	4
488	20240409	102900	572463220	8780	8780	8780	8750	1752
489	20240409	102800	557093870	8760	8790	8790	8760	2010
490	20240409	102700	539456660	8790	8810	8820	8790	1555
491	20240409	102600	525767210	8810	8810	8820	8810	277
492	20240409	102500	523324310	8810	8800	8810	8790	1058
493	20240409	102400	514012640	8790	8790	8800	8790	339
494	20240409	102300	511029480	8790	8800	8800	8790	13
495	20240409	102200	510915100	8800	8790	8800	8790	434
496	20240409	102100	507096980	8790	8790	8800	8790	271
497	20240409	102000	504712720	8790	8790	8790	8780	273
498	20240409	101900	502313080	8780	8790	8790	8780	276
499	20240409	101800	499887080	8780	8790	8790	8780	19
500	20240409	101700	499720090	8800	8810	8810	8800	710
501	20240409	101600	493466410	8810	8820	8820	8810	528
502	20240409	101500	488814720	8800	8800	8810	8800	2589
503	20240409	101400	466005670	8810	8800	8810	8800	329
504	20240409	101300	463108710	8800	8790	8800	8790	76
505	20240409	101200	462439950	8800	8770	8800	8770	93
506	20240409	101100	461623370	8780	8760	8780	8760	20
507	20240409	101000	461447970	8760	8750	8760	8740	794
508	20240409	100900	454502590	8750	8760	8760	8750	376
509	20240409	100800	451209840	8770	8760	8770	8750	669
510	20240409	100700	445350950	8760	8800	8800	8760	379
511	20240409	100600	442017870	8800	8810	8810	8800	1123
512	20240409	100500	432132640	8820	8820	8820	8810	653
513	20240409	100400	426373250	8820	8820	8830	8820	731
514	20240409	100300	419925330	8830	8820	8830	8820	2575
515	20240409	100200	397209330	8820	8810	8820	8800	3120
516	20240409	100100	369719660	8800	8770	8800	8770	6116
517	20240409	100000	315979200	8770	8770	8770	8760	920
518	20240409	095900	307910850	8770	8760	8770	8760	120
519	20240409	095800	306858580	8770	8770	8780	8760	750
520	20240409	095700	300278560	8770	8770	8780	8770	1983
521	20240409	095600	282871370	8770	8760	8770	8760	2272
522	20240409	095500	262961610	8750	8740	8750	8730	4109
523	20240409	095400	227034090	8740	8730	8750	8720	3502
524	20240409	095300	196440920	8730	8720	8730	8720	254
525	20240409	095200	194223620	8730	8720	8730	8720	189
526	20240409	095100	192574250	8710	8720	8720	8710	128
527	20240409	095000	191458630	8720	8720	8720	8710	840
528	20240409	094900	184134840	8710	8710	8710	8710	1141
529	20240409	094800	174196730	8710	8710	8710	8690	291
530	20240409	094700	171662200	8710	8710	8710	8710	22
531	20240409	094600	171470580	8720	8720	8730	8720	777
532	20240409	094500	164692450	8720	8710	8720	8710	934
533	20240409	094400	156548010	8710	8720	8720	8710	216
534	20240409	094300	154664540	8710	8680	8720	8680	1418
535	20240409	094200	142323580	8680	8670	8680	8670	126
536	20240409	094100	141229930	8670	8680	8680	8670	119
537	20240409	094000	140198000	8670	8660	8670	8660	323
538	20240409	093900	137400530	8660	8680	8680	8660	222
539	20240409	093800	135477470	8670	8670	8670	8650	332
540	20240409	093700	132599050	8650	8680	8680	8650	499
541	20240409	093600	128274420	8670	8670	8670	8670	4
542	20240409	093500	128239740	8690	8670	8690	8670	267
543	20240409	093400	125922510	8670	8680	8680	8670	19
544	20240409	093300	125757630	8680	8680	8680	8660	77
545	20240409	093200	125089330	8670	8670	8670	8670	1
546	20240409	093100	125080660	8680	8650	8680	8650	147
547	20240409	093000	123806090	8650	8650	8650	8650	3
548	20240409	092900	123780140	8650	8660	8660	8650	240
549	20240409	092800	121704130	8650	8660	8660	8640	622
550	20240409	092700	116324010	8650	8650	8660	8650	46
551	20240409	092600	115925890	8650	8650	8650	8650	1
552	20240409	092500	115917240	8650	8650	8660	8650	89
553	20240409	092400	115146560	8660	8650	8660	8650	146
554	20240409	092300	113882590	8650	8650	8660	8640	656
555	20240409	092200	108206830	8650	8660	8670	8640	1033
556	20240409	092100	99263080	8650	8660	8660	8650	110
557	20240409	092000	98310510	8660	8650	8660	8650	12
558	20240409	091900	98206610	8640	8640	8640	8640	3
559	20240409	091800	98180690	8640	8650	8670	8640	343
560	20240409	091700	95211780	8650	8640	8650	8640	132
561	20240409	091600	94070070	8630	8660	8660	8630	587
562	20240409	091500	88994020	8660	8680	8680	8660	383
563	20240409	091400	85674970	8680	8680	8680	8670	109
564	20240409	091300	84728860	8680	8680	8680	8680	4
565	20240409	091200	84694140	8680	8710	8710	8680	886
566	20240409	091100	76989160	8710	8710	8710	8710	42
567	20240409	091000	76623340	8710	8710	8730	8710	671
568	20240409	090900	70776140	8680	8690	8700	8670	874
569	20240409	090800	63175860	8690	8660	8690	8660	2307
570	20240409	090700	43154260	8660	8620	8660	8620	2108
571	20240409	090600	24927510	8620	8620	8620	8610	211
572	20240409	090500	23109120	8620	8590	8640	8580	591
573	20240409	090400	18019050	8590	8590	8590	8590	2
574	20240409	090300	18001870	8580	8580	8600	8580	360
575	20240409	090200	14910480	8570	8570	8580	8570	82
576	20240409	090100	14207640	8570	8650	8650	8570	96
577	20240409	090000	13384840	8650	8650	8650	8600	1553