KissMeData/358570/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204700	11739367130	13210	13210	13210	13210	13092
3	20240405	204600	11739367130	13210	13210	13210	13210	0
4	20240405	204500	11739367130	13210	13210	13210	13210	0
5	20240405	204400	11739367130	13210	13210	13210	13210	0
6	20240405	204300	11739367130	13210	13210	13210	13210	0
7	20240405	204200	11739367130	13210	13210	13210	13210	0
8	20240405	204100	11739367130	13210	13210	13210	13210	0
9	20240405	204000	11739367130	13210	13210	13210	13210	0
10	20240405	203900	11739367130	13210	13210	13210	13210	0
11	20240405	203800	11739367130	13210	13210	13210	13210	0
12	20240405	203700	11739367130	13210	13210	13210	13210	0
13	20240405	203600	11739367130	13210	13210	13210	13210	0
14	20240405	203500	11739367130	13210	13210	13210	13210	0
15	20240405	203400	11739367130	13210	13210	13210	13210	0
16	20240405	203300	11739367130	13210	13210	13210	13210	0
17	20240405	203200	11739367130	13210	13210	13210	13210	0
18	20240405	203100	11739367130	13210	13210	13210	13210	0
19	20240405	203000	11739367130	13210	13210	13210	13210	0
20	20240405	202900	11739367130	13210	13210	13210	13210	0
21	20240405	202800	11739367130	13210	13210	13210	13210	0
22	20240405	202700	11739367130	13210	13210	13210	13210	0
23	20240405	202600	11739367130	13210	13210	13210	13210	0
24	20240405	202500	11739367130	13210	13210	13210	13210	0
25	20240405	202400	11739367130	13210	13210	13210	13210	0
26	20240405	202300	11739367130	13210	13210	13210	13210	0
27	20240405	202200	11739367130	13210	13210	13210	13210	0
28	20240405	202100	11739367130	13210	13210	13210	13210	0
29	20240405	202000	11739367130	13210	13210	13210	13210	0
30	20240405	201900	11739367130	13210	13210	13210	13210	0
31	20240405	201800	11739367130	13210	13210	13210	13210	0
32	20240405	201700	11739367130	13210	13210	13210	13210	13092
33	20240405	201600	11739367130	13210	13210	13210	13210	0
34	20240405	201500	11739367130	13210	13210	13210	13210	0
35	20240405	201400	11739367130	13210	13210	13210	13210	0
36	20240405	201300	11739367130	13210	13210	13210	13210	0
37	20240405	201200	11739367130	13210	13210	13210	13210	0
38	20240405	201100	11739367130	13210	13210	13210	13210	0
39	20240405	201000	11739367130	13210	13210	13210	13210	0
40	20240405	200900	11739367130	13210	13210	13210	13210	0
41	20240405	200800	11739367130	13210	13210	13210	13210	0
42	20240405	200700	11739367130	13210	13210	13210	13210	0
43	20240405	200600	11739367130	13210	13210	13210	13210	0
44	20240405	200500	11739367130	13210	13210	13210	13210	0
45	20240405	200400	11739367130	13210	13210	13210	13210	0
46	20240405	200300	11739367130	13210	13210	13210	13210	0
47	20240405	200200	11739367130	13210	13210	13210	13210	0
48	20240405	200100	11739367130	13210	13210	13210	13210	0
49	20240405	200000	11739367130	13210	13210	13210	13210	0
50	20240405	195900	11739367130	13210	13210	13210	13210	0
51	20240405	195800	11739367130	13210	13210	13210	13210	0
52	20240405	195700	11739367130	13210	13210	13210	13210	0
53	20240405	195600	11739367130	13210	13210	13210	13210	0
54	20240405	195500	11739367130	13210	13210	13210	13210	0
55	20240405	195400	11739367130	13210	13210	13210	13210	0
56	20240405	195300	11739367130	13210	13210	13210	13210	0
57	20240405	195200	11739367130	13210	13210	13210	13210	0
58	20240405	195100	11739367130	13210	13210	13210	13210	0
59	20240405	195000	11739367130	13210	13210	13210	13210	0
60	20240405	194900	11739367130	13210	13210	13210	13210	0
61	20240405	194800	11739367130	13210	13210	13210	13210	0
62	20240405	194700	11739367130	13210	13210	13210	13210	13092
63	20240405	194600	11739367130	13210	13210	13210	13210	0
64	20240405	194500	11739367130	13210	13210	13210	13210	0
65	20240405	194400	11739367130	13210	13210	13210	13210	0
66	20240405	194300	11739367130	13210	13210	13210	13210	0
67	20240405	194200	11739367130	13210	13210	13210	13210	0
68	20240405	194100	11739367130	13210	13210	13210	13210	0
69	20240405	194000	11739367130	13210	13210	13210	13210	0
70	20240405	193900	11739367130	13210	13210	13210	13210	0
71	20240405	193800	11739367130	13210	13210	13210	13210	0
72	20240405	193700	11739367130	13210	13210	13210	13210	0
73	20240405	193600	11739367130	13210	13210	13210	13210	0
74	20240405	193500	11739367130	13210	13210	13210	13210	0
75	20240405	193400	11739367130	13210	13210	13210	13210	0
76	20240405	193300	11739367130	13210	13210	13210	13210	0
77	20240405	193200	11739367130	13210	13210	13210	13210	0
78	20240405	193100	11739367130	13210	13210	13210	13210	0
79	20240405	193000	11739367130	13210	13210	13210	13210	0
80	20240405	192900	11739367130	13210	13210	13210	13210	0
81	20240405	192800	11739367130	13210	13210	13210	13210	0
82	20240405	192700	11739367130	13210	13210	13210	13210	0
83	20240405	192600	11739367130	13210	13210	13210	13210	0
84	20240405	192500	11739367130	13210	13210	13210	13210	0
85	20240405	192400	11739367130	13210	13210	13210	13210	0
86	20240405	192300	11739367130	13210	13210	13210	13210	0
87	20240405	192200	11739367130	13210	13210	13210	13210	0
88	20240405	192100	11739367130	13210	13210	13210	13210	0
89	20240405	192000	11739367130	13210	13210	13210	13210	0
90	20240405	191900	11739367130	13210	13210	13210	13210	0
91	20240405	191800	11739367130	13210	13210	13210	13210	0
92	20240405	191700	11739367130	13210	13210	13210	13210	13092
93	20240405	191600	11739367130	13210	13210	13210	13210	0
94	20240405	191500	11739367130	13210	13210	13210	13210	0
95	20240405	191400	11739367130	13210	13210	13210	13210	0
96	20240405	191300	11739367130	13210	13210	13210	13210	0
97	20240405	191200	11739367130	13210	13210	13210	13210	0
98	20240405	191100	11739367130	13210	13210	13210	13210	0
99	20240405	191000	11739367130	13210	13210	13210	13210	0
100	20240405	190900	11739367130	13210	13210	13210	13210	0
101	20240405	190800	11739367130	13210	13210	13210	13210	0
102	20240405	190700	11739367130	13210	13210	13210	13210	0
103	20240405	190600	11739367130	13210	13210	13210	13210	0
104	20240405	190500	11739367130	13210	13210	13210	13210	0
105	20240405	190400	11739367130	13210	13210	13210	13210	0
106	20240405	190300	11739367130	13210	13210	13210	13210	0
107	20240405	190200	11739367130	13210	13210	13210	13210	0
108	20240405	190100	11739367130	13210	13210	13210	13210	0
109	20240405	190000	11739367130	13210	13210	13210	13210	0
110	20240405	185900	11739367130	13210	13210	13210	13210	0
111	20240405	185800	11739367130	13210	13210	13210	13210	0
112	20240405	185700	11739367130	13210	13210	13210	13210	0
113	20240405	185600	11739367130	13210	13210	13210	13210	0
114	20240405	185500	11739367130	13210	13210	13210	13210	0
115	20240405	185400	11739367130	13210	13210	13210	13210	0
116	20240405	185300	11739367130	13210	13210	13210	13210	0
117	20240405	185200	11739367130	13210	13210	13210	13210	0
118	20240405	185100	11739367130	13210	13210	13210	13210	0
119	20240405	185000	11739367130	13210	13210	13210	13210	0
120	20240405	184900	11739367130	13210	13210	13210	13210	0
121	20240405	184800	11739367130	13210	13210	13210	13210	0
122	20240405	184700	11739367130	13210	13210	13210	13210	13092
123	20240405	184600	11739367130	13210	13210	13210	13210	0
124	20240405	184500	11739367130	13210	13210	13210	13210	0
125	20240405	184400	11739367130	13210	13210	13210	13210	0
126	20240405	184300	11739367130	13210	13210	13210	13210	0
127	20240405	184200	11739367130	13210	13210	13210	13210	0
128	20240405	184100	11739367130	13210	13210	13210	13210	0
129	20240405	184000	11739367130	13210	13210	13210	13210	0
130	20240405	183900	11739367130	13210	13210	13210	13210	0
131	20240405	183800	11739367130	13210	13210	13210	13210	0
132	20240405	183700	11739367130	13210	13210	13210	13210	0
133	20240405	183600	11739367130	13210	13210	13210	13210	0
134	20240405	183500	11739367130	13210	13210	13210	13210	0
135	20240405	183400	11739367130	13210	13210	13210	13210	0
136	20240405	183300	11739367130	13210	13210	13210	13210	0
137	20240405	183200	11739367130	13210	13210	13210	13210	0
138	20240405	183100	11739367130	13210	13210	13210	13210	0
139	20240405	183000	11739367130	13210	13210	13210	13210	0
140	20240405	182900	11739367130	13210	13210	13210	13210	0
141	20240405	182800	11739367130	13210	13210	13210	13210	0
142	20240405	182700	11739367130	13210	13210	13210	13210	0
143	20240405	182600	11739367130	13210	13210	13210	13210	0
144	20240405	182500	11739367130	13210	13210	13210	13210	0
145	20240405	182400	11739367130	13210	13210	13210	13210	0
146	20240405	182300	11739367130	13210	13210	13210	13210	0
147	20240405	182200	11739367130	13210	13210	13210	13210	0
148	20240405	182100	11739367130	13210	13210	13210	13210	0
149	20240405	182000	11739367130	13210	13210	13210	13210	0
150	20240405	181900	11739367130	13210	13210	13210	13210	0
151	20240405	181800	11739367130	13210	13210	13210	13210	0
152	20240405	181700	11739367130	13210	13210	13210	13210	13092
153	20240405	181600	11739367130	13210	13210	13210	13210	0
154	20240405	181500	11739367130	13210	13210	13210	13210	0
155	20240405	181400	11739367130	13210	13210	13210	13210	0
156	20240405	181300	11739367130	13210	13210	13210	13210	0
157	20240405	181200	11739367130	13210	13210	13210	13210	0
158	20240405	181100	11739367130	13210	13210	13210	13210	0
159	20240405	181000	11739367130	13210	13210	13210	13210	0
160	20240405	180900	11739367130	13210	13210	13210	13210	0
161	20240405	180800	11739367130	13210	13210	13210	13210	0
162	20240405	180700	11739367130	13210	13210	13210	13210	0
163	20240405	180600	11739367130	13210	13210	13210	13210	0
164	20240405	180500	11739367130	13210	13210	13210	13210	0
165	20240405	180400	11739367130	13210	13210	13210	13210	0
166	20240405	180300	11739367130	13210	13210	13210	13210	0
167	20240405	180200	11739367130	13210	13210	13210	13210	0
168	20240405	180100	11739367130	13210	13210	13210	13210	0
169	20240405	180000	11739367130	13210	13210	13210	13210	0
170	20240405	175900	11739367130	13210	13210	13210	13210	0
171	20240405	175800	11739367130	13210	13210	13210	13210	0
172	20240405	175700	11739367130	13210	13210	13210	13210	0
173	20240405	175600	11739367130	13210	13210	13210	13210	0
174	20240405	175500	11739367130	13210	13210	13210	13210	0
175	20240405	175400	11739367130	13210	13210	13210	13210	0
176	20240405	175300	11739367130	13210	13210	13210	13210	0
177	20240405	175200	11739367130	13210	13210	13210	13210	0
178	20240405	175100	11739367130	13210	13210	13210	13210	0
179	20240405	175000	11739367130	13210	13210	13210	13210	0
180	20240405	174900	11739367130	13210	13210	13210	13210	0
181	20240405	174800	11739367130	13210	13210	13210	13210	0
182	20240405	174700	11739367130	13210	13210	13210	13210	13092
183	20240405	174600	11739367130	13210	13210	13210	13210	0
184	20240405	174500	11739367130	13210	13210	13210	13210	0
185	20240405	174400	11739367130	13210	13210	13210	13210	0
186	20240405	174300	11739367130	13210	13210	13210	13210	0
187	20240405	174200	11739367130	13210	13210	13210	13210	0
188	20240405	174100	11739367130	13210	13210	13210	13210	0
189	20240405	174000	11739367130	13210	13210	13210	13210	0
190	20240405	173900	11739367130	13210	13210	13210	13210	0
191	20240405	173800	11739367130	13210	13210	13210	13210	0
192	20240405	173700	11739367130	13210	13210	13210	13210	0
193	20240405	173600	11739367130	13210	13210	13210	13210	0
194	20240405	173500	11739367130	13210	13210	13210	13210	0
195	20240405	173400	11739367130	13210	13210	13210	13210	0
196	20240405	173300	11739367130	13210	13210	13210	13210	0
197	20240405	173200	11739367130	13210	13210	13210	13210	0
198	20240405	173100	11739367130	13210	13210	13210	13210	0
199	20240405	173000	11739367130	13210	13210	13210	13210	0
200	20240405	172900	11739367130	13210	13210	13210	13210	0
201	20240405	172800	11739367130	13210	13210	13210	13210	0
202	20240405	172700	11739367130	13210	13210	13210	13210	0
203	20240405	172600	11739367130	13210	13210	13210	13210	0
204	20240405	172500	11739367130	13210	13210	13210	13210	0
205	20240405	172400	11739367130	13210	13210	13210	13210	0
206	20240405	172300	11739367130	13210	13210	13210	13210	0
207	20240405	172200	11739367130	13210	13210	13210	13210	0
208	20240405	172100	11739367130	13210	13210	13210	13210	0
209	20240405	172000	11739367130	13210	13210	13210	13210	0
210	20240405	171900	11739367130	13210	13210	13210	13210	0
211	20240405	171800	11739367130	13210	13210	13210	13210	0
212	20240405	171700	11739367130	13210	13210	13210	13210	13092
213	20240405	171600	11739367130	13210	13210	13210	13210	0
214	20240405	171500	11739367130	13210	13210	13210	13210	0
215	20240405	171400	11739367130	13210	13210	13210	13210	0
216	20240405	171300	11739367130	13210	13210	13210	13210	0
217	20240405	171200	11739367130	13210	13210	13210	13210	0
218	20240405	171100	11739367130	13210	13210	13210	13210	0
219	20240405	171000	11739367130	13210	13210	13210	13210	0
220	20240405	170900	11739367130	13210	13210	13210	13210	0
221	20240405	170800	11739367130	13210	13210	13210	13210	0
222	20240405	170700	11739367130	13210	13210	13210	13210	0
223	20240405	170600	11739367130	13210	13210	13210	13210	0
224	20240405	170500	11739367130	13210	13210	13210	13210	0
225	20240405	170400	11739367130	13210	13210	13210	13210	0
226	20240405	170300	11739367130	13210	13210	13210	13210	0
227	20240405	170200	11739367130	13210	13210	13210	13210	0
228	20240405	170100	11739367130	13210	13210	13210	13210	0
229	20240405	170000	11739367130	13210	13210	13210	13210	0
230	20240405	165900	11739367130	13210	13210	13210	13210	0
231	20240405	165800	11739367130	13210	13210	13210	13210	0
232	20240405	165700	11739367130	13210	13210	13210	13210	0
233	20240405	165600	11739367130	13210	13210	13210	13210	0
234	20240405	165500	11739367130	13210	13210	13210	13210	0
235	20240405	165400	11739367130	13210	13210	13210	13210	0
236	20240405	165300	11739367130	13210	13210	13210	13210	0
237	20240405	165200	11739367130	13210	13210	13210	13210	0
238	20240405	165100	11739367130	13210	13210	13210	13210	0
239	20240405	165000	11739367130	13210	13210	13210	13210	0
240	20240405	164900	11739367130	13210	13210	13210	13210	0
241	20240405	164800	11739367130	13210	13210	13210	13210	0
242	20240405	164700	11739367130	13210	13210	13210	13210	13092
243	20240405	164600	11739367130	13210	13210	13210	13210	0
244	20240405	164500	11739367130	13210	13210	13210	13210	0
245	20240405	164400	11739367130	13210	13210	13210	13210	0
246	20240405	164300	11739367130	13210	13210	13210	13210	0
247	20240405	164200	11739367130	13210	13210	13210	13210	0
248	20240405	164100	11739367130	13210	13210	13210	13210	0
249	20240405	164000	11739367130	13210	13210	13210	13210	0
250	20240405	163900	11739367130	13210	13210	13210	13210	0
251	20240405	163800	11739367130	13210	13210	13210	13210	0
252	20240405	163700	11739367130	13210	13210	13210	13210	0
253	20240405	163600	11739367130	13210	13210	13210	13210	0
254	20240405	163500	11739367130	13210	13210	13210	13210	0
255	20240405	163400	11739367130	13210	13210	13210	13210	0
256	20240405	163300	11739367130	13210	13210	13210	13210	0
257	20240405	163200	11739367130	13210	13210	13210	13210	0
258	20240405	163100	11739367130	13210	13210	13210	13210	0
259	20240405	163000	11739367130	13210	13210	13210	13210	0
260	20240405	162900	11739367130	13210	13210	13210	13210	0
261	20240405	162800	11739367130	13210	13210	13210	13210	0
262	20240405	162700	11739367130	13210	13210	13210	13210	0
263	20240405	162600	11739367130	13210	13210	13210	13210	0
264	20240405	162500	11739367130	13210	13210	13210	13210	0
265	20240405	162400	11739367130	13210	13210	13210	13210	0
266	20240405	162300	11739367130	13210	13210	13210	13210	0
267	20240405	162200	11739367130	13210	13210	13210	13210	0
268	20240405	162100	11739367130	13210	13210	13210	13210	0
269	20240405	162000	11739367130	13210	13210	13210	13210	0
270	20240405	161900	11739367130	13210	13210	13210	13210	0
271	20240405	161800	11739367130	13210	13210	13210	13210	0
272	20240405	161700	11739367130	13210	13210	13210	13210	13092
273	20240405	161600	11739367130	13210	13210	13210	13210	0
274	20240405	161500	11739367130	13210	13210	13210	13210	0
275	20240405	161400	11739367130	13210	13210	13210	13210	0
276	20240405	161300	11739367130	13210	13210	13210	13210	0
277	20240405	161200	11739367130	13210	13210	13210	13210	0
278	20240405	161100	11739367130	13210	13210	13210	13210	0
279	20240405	161000	11739367130	13210	13210	13210	13210	0
280	20240405	160900	11739367130	13210	13210	13210	13210	0
281	20240405	160800	11739367130	13210	13210	13210	13210	0
282	20240405	160700	11739367130	13210	13210	13210	13210	0
283	20240405	160600	11739367130	13210	13210	13210	13210	0
284	20240405	160500	11739367130	13210	13210	13210	13210	0
285	20240405	160400	11739367130	13210	13210	13210	13210	0
286	20240405	160300	11739367130	13210	13210	13210	13210	0
287	20240405	160200	11739367130	13210	13210	13210	13210	0
288	20240405	160100	11739367130	13210	13210	13210	13210	0
289	20240405	160000	11739367130	13210	13210	13210	13210	0
290	20240405	155900	11739367130	13210	13210	13210	13210	0
291	20240405	155800	11739367130	13210	13210	13210	13210	0
292	20240405	155700	11739367130	13210	13210	13210	13210	0
293	20240405	155600	11739367130	13210	13210	13210	13210	0
294	20240405	155500	11739367130	13210	13210	13210	13210	0
295	20240405	155400	11739367130	13210	13210	13210	13210	0
296	20240405	155300	11739367130	13210	13210	13210	13210	0
297	20240405	155200	11739367130	13210	13210	13210	13210	0
298	20240405	155100	11739367130	13210	13210	13210	13210	0
299	20240405	155000	11739367130	13210	13210	13210	13210	0
300	20240405	154900	11739367130	13210	13210	13210	13210	0
301	20240405	154800	11739367130	13210	13210	13210	13210	0
302	20240405	154700	11739367130	13210	13210	13210	13210	13092
303	20240405	154600	11739367130	13210	13210	13210	13210	0
304	20240405	154500	11739367130	13210	13210	13210	13210	0
305	20240405	154400	11739367130	13210	13210	13210	13210	0
306	20240405	154300	11739367130	13210	13210	13210	13210	0
307	20240405	154200	11739367130	13210	13210	13210	13210	0
308	20240405	154100	11739367130	13210	13210	13210	13210	0
309	20240405	154000	11739367130	13210	13210	13210	13210	0
310	20240405	153900	11739367130	13210	13210	13210	13210	0
311	20240405	153800	11739367130	13210	13210	13210	13210	0
312	20240405	153700	11739367130	13210	13210	13210	13210	0
313	20240405	153600	11739367130	13210	13210	13210	13210	0
314	20240405	153500	11739367130	13210	13210	13210	13210	0
315	20240405	153400	11739367130	13210	13210	13210	13210	0
316	20240405	153300	11739367130	13210	13210	13210	13210	0
317	20240405	153200	11739367130	13210	13210	13210	13210	0
318	20240405	153100	11739367130	13210	13210	13210	13210	0
319	20240405	153000	11739367130	13210	13210	13210	13210	13092
320	20240405	152900	11566421810	13200	13200	13200	13200	0
321	20240405	152800	11566421810	13200	13200	13200	13200	0
322	20240405	152700	11566421810	13200	13200	13200	13200	0
323	20240405	152600	11566421810	13200	13200	13200	13200	0
324	20240405	152500	11566421810	13200	13200	13200	13200	0
325	20240405	152400	11566421810	13200	13200	13200	13200	0
326	20240405	152300	11566421810	13200	13200	13200	13200	0
327	20240405	152200	11566421810	13200	13200	13200	13200	0
328	20240405	152100	11566421810	13200	13200	13200	13200	0
329	20240405	152000	11566421810	13200	13200	13200	13200	0
330	20240405	151900	11566421810	13200	13190	13210	13160	1931
331	20240405	151800	11540972300	13200	13280	13280	13200	971
332	20240405	151700	11528130830	13280	13300	13300	13230	2994
333	20240405	151600	11488431720	13300	13310	13310	13250	1693
334	20240405	151500	11465911040	13310	13310	13320	13240	4426
335	20240405	151400	11407139290	13280	13310	13320	13280	2167
336	20240405	151300	11378297080	13310	13310	13310	13270	2861
337	20240405	151200	11340229430	13310	13300	13310	13250	3848
338	20240405	151100	11289105210	13260	13300	13310	13250	3709
339	20240405	151000	11239833500	13300	13290	13310	13270	2980
340	20240405	150900	11200207790	13290	13300	13300	13270	2794
341	20240405	150800	11163061380	13300	13300	13310	13280	3399
342	20240405	150700	11117871960	13300	13250	13300	13240	6194
343	20240405	150600	11035668570	13250	13180	13250	13180	5035
344	20240405	150500	10969161760	13170	13170	13180	13160	3881
345	20240405	150400	10918049680	13150	13160	13180	13120	1535
346	20240405	150300	10897836890	13110	13140	13170	13110	1124
347	20240405	150200	10883045520	13140	13170	13170	13140	2071
348	20240405	150100	10855789210	13170	13150	13170	13150	1806
349	20240405	150000	10832021610	13150	13110	13150	13100	1994
350	20240405	145900	10805850450	13120	13100	13140	13100	7151
351	20240405	145800	10711933400	13130	13120	13140	13100	9029
352	20240405	145700	10593477480	13100	13100	13120	13080	4648
353	20240405	145600	10532569870	13100	13080	13100	13070	1266
354	20240405	145500	10516005180	13100	13090	13100	13080	1564
355	20240405	145400	10495525840	13090	13080	13110	13080	6334
356	20240405	145300	10412564530	13070	13070	13090	13060	1085
357	20240405	145200	10398381490	13060	13070	13080	13060	1054
358	20240405	145100	10384605170	13090	13070	13100	13060	1723
359	20240405	145000	10362064260	13100	13060	13100	13060	3917
360	20240405	144900	10310833080	13060	13010	13060	13010	2031
361	20240405	144800	10284325910	13000	13010	13040	12990	2418
362	20240405	144700	10252855860	12970	12980	13010	12970	1882
363	20240405	144600	10228433140	12980	13020	13020	12980	1413
364	20240405	144500	10210067430	13000	13000	13020	13000	795
365	20240405	144400	10199731410	13000	12990	13020	12990	831
366	20240405	144300	10188933090	13000	12980	13000	12980	442
367	20240405	144200	10183193980	12980	13000	13020	12980	2279
368	20240405	144100	10153592270	13000	13000	13030	13000	1710
369	20240405	144000	10131357890	13010	13010	13010	13000	465
370	20240405	143900	10125310030	13010	13030	13030	13010	294
371	20240405	143800	10121484860	13040	13050	13050	13020	1285
372	20240405	143700	10104739140	13030	13030	13050	13030	961
373	20240405	143600	10092207620	13020	13040	13040	13010	650
374	20240405	143500	10083748280	13000	13040	13040	12990	1107
375	20240405	143400	10069344550	13040	13030	13040	13030	496
376	20240405	143300	10062878300	13020	13020	13050	12990	1114
377	20240405	143200	10048366230	13010	13000	13030	13000	724
378	20240405	143100	10038948050	13040	13040	13040	13000	1313
379	20240405	143000	10021841920	13040	13040	13040	13000	740
380	20240405	142900	10012203960	13030	13010	13040	13010	705
381	20240405	142800	10003022080	12990	13020	13040	12990	1123
382	20240405	142700	9988400500	13010	13020	13030	13010	759
383	20240405	142600	9978512200	13020	13020	13020	13000	495
384	20240405	142500	9972070400	13030	13000	13030	12980	1255
385	20240405	142400	9955754040	13010	12990	13010	12980	582
386	20240405	142300	9948190200	12990	12970	12990	12970	283
387	20240405	142200	9944516910	12970	12990	13030	12970	2908
388	20240405	142100	9906743120	12980	12990	13000	12980	2250
389	20240405	142000	9877517230	12990	13000	13000	12990	1057
390	20240405	141900	9863783280	13010	13010	13020	12990	1646
391	20240405	141800	9842379690	13020	13010	13020	13010	430
392	20240405	141700	9836782320	13010	13020	13030	13010	1005
393	20240405	141600	9823701860	13020	13010	13030	13010	1080
394	20240405	141500	9809642470	13020	13030	13030	13010	1054
395	20240405	141400	9795916830	13030	13040	13050	13030	929
396	20240405	141300	9783806330	13040	13050	13060	13040	908
397	20240405	141200	9771955230	13050	13040	13070	13040	817
398	20240405	141100	9761294520	13040	13030	13070	13030	164
399	20240405	141000	9759154900	13030	13070	13070	13030	1539
400	20240405	140900	9739086930	13070	13080	13080	13060	688
401	20240405	140800	9730096480	13080	13070	13080	13060	1064
402	20240405	140700	9716188830	13070	13020	13070	12990	1221
403	20240405	140600	9700274260	13000	13020	13050	13000	1028
404	20240405	140500	9686889110	12980	12980	13030	12970	1884
405	20240405	140400	9662418660	12970	12920	12970	12920	1784
406	20240405	140300	9639319560	12920	12930	12940	12910	1887
407	20240405	140200	9614933710	12920	12920	12920	12910	1035
408	20240405	140100	9601563590	12910	12910	12920	12900	1014
409	20240405	140000	9588476090	12900	12900	12910	12900	3701
410	20240405	135900	9540730520	12900	12920	12920	12900	2651
411	20240405	135800	9506524090	12920	12910	12920	12900	742
412	20240405	135700	9496943410	12920	12920	12930	12910	5591
413	20240405	135600	9424751920	12930	12910	12940	12910	382
414	20240405	135500	9419816000	12920	12940	12960	12920	7279
415	20240405	135400	9325735240	12930	12940	12950	12930	1323
416	20240405	135300	9308626170	12950	12930	12950	12920	1773
417	20240405	135200	9285694660	12940	12950	12950	12920	472
418	20240405	135100	9279590030	12940	12930	12940	12920	1162
419	20240405	135000	9264572510	12920	12930	12950	12920	1300
420	20240405	134900	9247761360	12940	12930	12960	12930	677
421	20240405	134800	9239002970	12920	12930	12930	12920	1152
422	20240405	134700	9224115490	12920	12930	12950	12920	1868
423	20240405	134600	9199964830	12940	12940	12960	12930	1236
424	20240405	134500	9183974520	12930	12950	12960	12930	1357
425	20240405	134400	9166416180	12960	12940	12960	12930	493
426	20240405	134300	9160034250	12930	12950	12950	12930	1536
427	20240405	134200	9140156320	12940	12940	12950	12930	2698
428	20240405	134100	9105257750	12940	12960	12960	12940	1978
429	20240405	134000	9079653900	12970	12970	12970	12950	920
430	20240405	133900	9067735400	12960	12950	12960	12950	973
431	20240405	133800	9055133250	12960	12960	12970	12950	804
432	20240405	133700	9044718130	12960	12950	12960	12940	777
433	20240405	133600	9034656510	12940	12960	12960	12940	875
434	20240405	133500	9023327170	12950	12950	12960	12950	1246
435	20240405	133400	9007188850	12960	12960	12970	12940	1667
436	20240405	133300	8985605040	12950	12950	12960	12950	495
437	20240405	133200	8979193870	12950	12950	12960	12940	1690
438	20240405	133100	8957316200	12950	12930	12950	12930	429
439	20240405	133000	8951764950	12940	12930	12940	12930	1184
440	20240405	132900	8936449040	12930	12960	12970	12930	3247
441	20240405	132800	8894437540	12940	12950	12960	12940	1966
442	20240405	132700	8868979170	12950	12960	12970	12950	3278
443	20240405	132600	8826504360	12960	12970	12980	12960	875
444	20240405	132500	8815155980	12980	13000	13000	12980	566
445	20240405	132400	8807806730	12990	12980	13000	12970	1004
446	20240405	132300	8794773300	12990	12980	12990	12970	899
447	20240405	132200	8783105200	12990	13000	13000	12970	3549
448	20240405	132100	8737026520	13000	12980	13000	12980	665
449	20240405	132000	8728387610	12990	13000	13000	12980	2769
450	20240405	131900	8692425600	12990	13000	13010	12990	747
451	20240405	131800	8682715680	13000	13020	13020	13000	632
452	20240405	131700	8674493860	13010	13000	13010	13000	3360
453	20240405	131600	8630811360	12990	12990	13000	12990	749
454	20240405	131500	8621079970	13000	12990	13000	12980	1085
455	20240405	131400	8606993350	12990	13040	13040	12980	5286
456	20240405	131300	8538274770	13040	13030	13040	13010	850
457	20240405	131200	8527209270	13020	13000	13030	12980	810
458	20240405	131100	8516678750	13010	12980	13020	12980	572
459	20240405	131000	8509251290	12990	12990	13010	12990	1900
460	20240405	130900	8484557310	12980	12990	13000	12980	1254
461	20240405	130800	8468272080	12990	12990	12990	12980	594
462	20240405	130700	8460558680	12980	12980	13000	12980	1067
463	20240405	130600	8446705730	12980	12980	12980	12970	869
464	20240405	130500	8435432560	12970	12980	12990	12970	636
465	20240405	130400	8427181010	12990	12980	12990	12970	905
466	20240405	130300	8415437850	12980	12980	12990	12970	699
467	20240405	130200	8406366430	12980	12970	12980	12970	811
468	20240405	130100	8395843770	12970	12960	12990	12950	1054
469	20240405	130000	8382181960	12960	12940	12960	12940	1083
470	20240405	125900	8368158890	12940	12950	12990	12930	3406
471	20240405	125800	8324070120	12950	12970	12970	12950	2135
472	20240405	125700	8296420080	12950	12970	12970	12950	4108
473	20240405	125600	8243193550	12960	12970	12980	12960	1205
474	20240405	125500	8227565060	12970	13000	13000	12970	1810
475	20240405	125400	8204077100	12990	12980	12990	12970	724
476	20240405	125300	8194680450	12980	12990	12990	12970	802
477	20240405	125200	8184271450	12980	12980	12990	12970	1250
478	20240405	125100	8168053600	12970	12990	12990	12970	3112
479	20240405	125000	8127657790	12990	12990	13000	12980	1320
480	20240405	124900	8110516900	12990	12990	12990	12980	1125
481	20240405	124800	8095907950	12990	13000	13000	12990	2007
482	20240405	124700	8069835230	13000	13000	13010	13000	534
483	20240405	124600	8062891900	13000	12990	13000	12990	946
484	20240405	124500	8050598110	12990	12990	13000	12990	982
485	20240405	124400	8037839810	12990	12980	13000	12980	921
486	20240405	124300	8025875530	12980	12990	13000	12980	1380
487	20240405	124200	8007949820	12990	13000	13020	12990	707
488	20240405	124100	7998758540	12990	12990	13000	12980	753
489	20240405	124000	7988980590	13000	12990	13010	12990	565
490	20240405	123900	7981638600	12990	12990	13000	12990	1200
491	20240405	123800	7966047020	12990	12990	13000	12980	810
492	20240405	123700	7955528250	12980	12980	12990	12980	1195
493	20240405	123600	7940016240	12990	13000	13000	12980	1045
494	20240405	123500	7926442050	12990	13000	13010	12990	506
495	20240405	123400	7919864580	13000	12990	13010	12990	535
496	20240405	123300	7912909110	12990	12990	13000	12990	807
497	20240405	123200	7902424470	12990	13000	13000	12980	1798
498	20240405	123100	7879058440	13000	12980	13010	12980	1322
499	20240405	123000	7861876210	12990	12980	12990	12970	2669
500	20240405	122900	7827251590	12980	12980	13000	12970	880
501	20240405	122800	7815827270	12980	12970	12990	12970	1824
502	20240405	122700	7792155360	12980	12980	12980	12970	731
503	20240405	122600	7782672520	12980	12970	12980	12970	916
504	20240405	122500	7770789910	12980	12990	12990	12970	860
505	20240405	122400	7759627640	12980	12990	12990	12980	1299
506	20240405	122300	7742765330	12990	12990	12990	12980	930
507	20240405	122200	7730689250	12980	13000	13000	12980	1686
508	20240405	122100	7708787030	13010	13000	13010	12990	763
509	20240405	122000	7698871400	13000	13010	13010	12990	733
510	20240405	121900	7689346610	13010	12990	13020	12990	547
511	20240405	121800	7682235080	12990	13000	13000	12980	1072
512	20240405	121700	7668309240	12990	13000	13000	12990	594
513	20240405	121600	7660590510	13000	13000	13010	13000	1497
514	20240405	121500	7641128330	13000	12980	13000	12980	755
515	20240405	121400	7631325420	12980	12990	12990	12980	1003
516	20240405	121300	7618303830	12990	13000	13000	12990	1378
517	20240405	121200	7600401340	13000	13000	13010	12990	1893
518	20240405	121100	7575800050	13000	13020	13020	13000	4346
519	20240405	121000	7519248940	13020	13040	13040	13020	733
520	20240405	120900	7509697010	13040	13030	13050	13030	955
521	20240405	120800	7497250540	13040	13030	13040	13030	954
522	20240405	120700	7484816850	13030	13050	13050	13030	517
523	20240405	120600	7478075600	13040	13040	13050	13040	756
524	20240405	120500	7468216490	13040	13040	13050	13040	908
525	20240405	120400	7456372450	13040	13030	13050	13020	989
526	20240405	120300	7443490260	13010	13000	13010	13000	735
527	20240405	120200	7433935100	13010	13010	13030	13000	1098
528	20240405	120100	7419657430	13010	13040	13040	13010	2706
529	20240405	120000	7384422620	13040	13040	13050	13040	572
530	20240405	115900	7376962100	13040	13040	13060	13040	1222
531	20240405	115800	7361024510	13040	13030	13050	13030	2122
532	20240405	115700	7333353710	13030	13040	13050	13030	758
533	20240405	115600	7323467820	13040	13020	13070	13020	1131
534	20240405	115500	7308722830	13030	13040	13040	13030	3026
535	20240405	115400	7269289300	13040	13070	13080	13040	2706
536	20240405	115300	7233973640	13070	13090	13100	13060	1634
537	20240405	115200	7212599710	13080	13060	13080	13060	552
538	20240405	115100	7205387390	13070	13070	13080	13060	963
539	20240405	115000	7192798770	13070	13070	13100	13060	2386
540	20240405	114900	7161570410	13100	13060	13100	13060	2613
541	20240405	114800	7127362790	13070	13060	13100	13060	13977
542	20240405	114700	6944356760	13050	13030	13050	13030	651
543	20240405	114600	6935869100	13040	13030	13050	13020	882
544	20240405	114500	6924372350	13020	13010	13020	13010	581
545	20240405	114400	6916808770	13000	13030	13040	13000	2043
546	20240405	114300	6890211960	13010	13030	13040	13010	1422
547	20240405	114200	6871697320	13030	13040	13040	13010	1162
548	20240405	114100	6856566980	13040	13020	13040	13020	823
549	20240405	114000	6845847130	13020	13050	13050	13020	956
550	20240405	113900	6833390700	13030	13030	13030	13020	707
551	20240405	113800	6824180970	13070	13050	13070	13020	914
552	20240405	113700	6812266910	13050	13040	13050	13030	1321
553	20240405	113600	6795039280	13040	13050	13070	13040	935
554	20240405	113500	6782841770	13050	13040	13090	13020	2244
555	20240405	113400	6753510980	13020	13000	13020	13000	1211
556	20240405	113300	6737749310	13010	13020	13020	13010	1442
557	20240405	113200	6718980180	13020	13000	13020	13000	567
558	20240405	113100	6711607180	13010	13000	13020	13000	1264
559	20240405	113000	6695169660	13000	13010	13020	12990	1183
560	20240405	112900	6679786670	13020	13010	13030	13000	1465
561	20240405	112800	6660733760	13010	13010	13040	13000	1751
562	20240405	112700	6637965910	13000	13000	13040	13000	1909
563	20240405	112600	6613143360	13000	13020	13020	13000	4245
564	20240405	112500	6557941790	13010	13020	13040	13010	3173
565	20240405	112400	6516622040	13030	13030	13040	13030	971
566	20240405	112300	6503966820	13030	13030	13060	13030	2879
567	20240405	112200	6466447530	13030	13060	13070	13030	1792
568	20240405	112100	6443062650	13060	13040	13060	13040	2088
569	20240405	112000	6415809810	13040	13070	13070	13040	1639
570	20240405	111900	6394413140	13080	13090	13100	13070	1490
571	20240405	111800	6374919970	13090	13080	13130	13080	7575
572	20240405	111700	6275708560	13100	13020	13100	13010	3967
573	20240405	111600	6223869370	13010	13040	13040	13010	1900
574	20240405	111500	6199122850	13020	13030	13070	13020	2126
575	20240405	111400	6171375580	13040	13030	13060	13020	749
576	20240405	111300	6161613940	13020	13030	13080	13010	2038
577	20240405	111200	6135061790	13020	13020	13070	13020	2195
578	20240405	111100	6106428220	13050	13010	13070	13000	4232
579	20240405	111000	6051260600	13010	13000	13010	12990	2998
580	20240405	110900	6012291740	13010	13000	13010	12990	1702
581	20240405	110800	5990169350	12990	12980	13010	12980	2250
582	20240405	110700	5960933010	12990	12980	12990	12970	1151
583	20240405	110600	5946001360	12970	13010	13010	12960	2516
584	20240405	110500	5913344330	13010	12970	13010	12970	2975
585	20240405	110400	5874689710	12980	12930	12990	12930	4928
586	20240405	110300	5810925300	12930	12990	13010	12920	6334
587	20240405	110200	5728926850	12990	12940	12990	12940	2305
588	20240405	110100	5699072480	12970	12950	12980	12930	1304
589	20240405	110000	5682198200	12950	12930	12950	12900	8482
590	20240405	105900	5572722350	12910	12940	12950	12900	11957
591	20240405	105800	5418352990	12940	12970	12980	12930	5965
592	20240405	105700	5341132430	12960	13020	13020	12960	24845
593	20240405	105600	5018118730	13020	13010	13020	13010	875
594	20240405	105500	5006730150	13020	13020	13050	13010	942
595	20240405	105400	4994462680	13010	13010	13080	13000	3276
596	20240405	105300	4951859450	13010	13060	13080	13000	16232
597	20240405	105200	4740585120	13020	13080	13080	13020	3145
598	20240405	105100	4699590000	13070	13040	13070	13030	2108
599	20240405	105000	4672103300	13040	13070	13080	13040	4435
600	20240405	104900	4614189900	13080	13090	13100	13070	2189
601	20240405	104800	4585570560	13090	13080	13090	13070	1305
602	20240405	104700	4568505920	13070	13100	13110	13070	946
603	20240405	104600	4556126800	13100	13090	13100	13060	2013
604	20240405	104500	4529784080	13070	13100	13100	13050	984
605	20240405	104400	4516920750	13050	13060	13080	13030	8540
606	20240405	104300	4405520200	13060	13090	13090	13050	6638
607	20240405	104200	4318822300	13090	13100	13120	13090	3034
608	20240405	104100	4279098570	13100	13140	13140	13100	6868
609	20240405	104000	4189048570	13130	13130	13150	13130	2099
610	20240405	103900	4161486550	13150	13130	13150	13120	531
611	20240405	103800	4154514470	13130	13120	13150	13120	2331
612	20240405	103700	4123910270	13110	13120	13120	13110	881
613	20240405	103600	4112352600	13110	13150	13150	13100	10698
614	20240405	103500	3972173830	13160	13130	13160	13110	8607
615	20240405	103400	3859297010	13130	13160	13160	13130	3399
616	20240405	103300	3814621740	13160	13150	13230	13150	689
617	20240405	103200	3805559200	13190	13200	13240	13160	4070
618	20240405	103100	3751918070	13240	13250	13250	13180	1798
619	20240405	103000	3728207640	13180	13210	13210	13180	2400
620	20240405	102900	3696536540	13200	13200	13210	13180	1327
621	20240405	102800	3679020980	13190	13230	13230	13180	19301
622	20240405	102700	3424218710	13230	13250	13260	13220	5508
623	20240405	102600	3351323830	13250	13310	13310	13250	4022
624	20240405	102500	3297961630	13290	13320	13320	13280	1572
625	20240405	102400	3277077170	13290	13290	13320	13280	3647
626	20240405	102300	3228606360	13280	13300	13320	13280	442
627	20240405	102200	3222728200	13300	13300	13320	13300	1350
628	20240405	102100	3204753880	13280	13250	13280	13250	1318
629	20240405	102000	3187263180	13250	13280	13280	13250	7056
630	20240405	101900	3093726220	13270	13310	13310	13270	884
631	20240405	101800	3081981500	13310	13290	13320	13290	1559
632	20240405	101700	3061250060	13270	13260	13270	13260	3164
633	20240405	101600	3019274040	13260	13320	13320	13260	12357
634	20240405	101500	2854971950	13320	13340	13350	13300	7240
635	20240405	101400	2758599150	13340	13340	13350	13330	1722
636	20240405	101300	2735632190	13330	13330	13340	13320	774
637	20240405	101200	2725319330	13320	13390	13390	13320	2343
638	20240405	101100	2694073770	13390	13350	13390	13350	746
639	20240405	101000	2684113530	13360	13360	13360	13350	1592
640	20240405	100900	2662854910	13360	13350	13390	13340	2446
641	20240405	100800	2630196790	13360	13390	13390	13350	3581
642	20240405	100700	2582342700	13370	13380	13390	13370	1652
643	20240405	100600	2560239500	13370	13380	13380	13360	1436
644	20240405	100500	2541043050	13380	13370	13390	13370	986
645	20240405	100400	2527854910	13380	13420	13420	13380	9186
646	20240405	100300	2404784320	13420	13440	13440	13410	3952
647	20240405	100200	2351708450	13450	13480	13480	13440	3800
648	20240405	100100	2300589990	13480	13460	13480	13450	667
649	20240405	100000	2291612350	13470	13460	13480	13460	308
650	20240405	095900	2287465430	13460	13460	13500	13450	693
651	20240405	095800	2278137350	13450	13450	13480	13430	2013
652	20240405	095700	2251042590	13460	13420	13460	13420	1611
653	20240405	095600	2229391010	13430	13420	13440	13410	730
654	20240405	095500	2219591490	13440	13400	13440	13390	527
655	20240405	095400	2212521200	13390	13410	13410	13390	1161
656	20240405	095300	2196970280	13410	13440	13450	13390	10349
657	20240405	095200	2058177150	13440	13440	13440	13440	171
658	20240405	095100	2055878910	13430	13460	13460	13420	3752
659	20240405	095000	2005456920	13450	13500	13500	13450	4010
660	20240405	094900	1951430920	13490	13500	13510	13490	2091
661	20240405	094800	1923198430	13510	13500	13510	13480	1565
662	20240405	094700	1902067570	13500	13510	13510	13480	1442
663	20240405	094600	1882613090	13490	13530	13530	13490	5048
664	20240405	094500	1814436950	13530	13520	13530	13520	1284
665	20240405	094400	1797069570	13520	13510	13520	13510	654
666	20240405	094300	1788233790	13510	13540	13550	13490	12576
667	20240405	094200	1618367010	13540	13550	13590	13540	2798
668	20240405	094100	1580461130	13590	13570	13590	13550	2445
669	20240405	094000	1547324720	13560	13560	13590	13560	293
670	20240405	093900	1543351610	13550	13560	13600	13550	619
671	20240405	093800	1534957050	13580	13600	13690	13530	15436
672	20240405	093700	1325484030	13610	13650	13650	13600	4580
673	20240405	093600	1263103260	13640	13650	13700	13630	410
674	20240405	093500	1257508310	13650	13650	13650	13640	1757
675	20240405	093400	1233525780	13650	13650	13690	13650	361
676	20240405	093300	1228597450	13670	13680	13680	13650	1030
677	20240405	093200	1214526450	13680	13690	13700	13670	2472
678	20240405	093100	1180716710	13690	13700	13700	13690	1030
679	20240405	093000	1166609960	13700	13740	13740	13700	1241
680	20240405	092900	1149574950	13760	13760	13760	13720	422
681	20240405	092800	1143773150	13760	13730	13770	13730	1766
682	20240405	092700	1119490190	13740	13740	13740	13740	280
683	20240405	092600	1115642990	13740	13680	13760	13680	153
684	20240405	092500	1113541310	13680	13730	13730	13680	1901
685	20240405	092400	1087492370	13730	13760	13760	13730	1071
686	20240405	092300	1072771530	13750	13700	13750	13700	638
687	20240405	092200	1064015790	13720	13690	13720	13620	2907
688	20240405	092100	1024351840	13690	13620	13690	13620	1198
689	20240405	092000	1008019320	13620	13600	13620	13600	322
690	20240405	091900	1003638320	13600	13590	13600	13580	839
691	20240405	091800	992233240	13600	13600	13600	13600	320
692	20240405	091700	987881240	13620	13560	13620	13560	1066
693	20240405	091600	973424140	13560	13570	13570	13550	1098
694	20240405	091500	958534120	13560	13570	13650	13560	5819
695	20240405	091400	879539230	13590	13630	13630	13580	10964
696	20240405	091300	730421640	13690	13650	13690	13630	1194
697	20240405	091200	714116150	13680	13610	13680	13600	808
698	20240405	091100	703075280	13600	13600	13650	13590	1276
699	20240405	091000	685712010	13600	13580	13610	13580	436
700	20240405	090900	679784480	13630	13570	13630	13570	3885
701	20240405	090800	626991330	13570	13610	13610	13560	6007
702	20240405	090700	545377490	13610	13660	13670	13610	6839
703	20240405	090600	452132780	13650	13630	13650	13630	969
704	20240405	090500	438908190	13630	13640	13650	13610	1684
705	20240405	090400	415973230	13650	13690	13750	13600	5140
706	20240405	090300	345885890	13700	13630	13700	13600	3891
707	20240405	090200	292864030	13640	13690	13760	13620	3462
708	20240405	090100	245568610	13680	13570	13800	13570	7792
709	20240405	090000	138733600	13630	13560	13630	13560	10042