KissMeData/032640/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	190600	10633064730	9850	9850	9850	9850	167179
3	20240403	190500	10633064730	9850	9850	9850	9850	0
4	20240403	190400	10633064730	9850	9850	9850	9850	0
5	20240403	190300	10633064730	9850	9850	9850	9850	0
6	20240403	190200	10633064730	9850	9850	9850	9850	0
7	20240403	190100	10633064730	9850	9850	9850	9850	0
8	20240403	190000	10633064730	9850	9850	9850	9850	0
9	20240403	185900	10633064730	9850	9850	9850	9850	0
10	20240403	185800	10633064730	9850	9850	9850	9850	0
11	20240403	185700	10633064730	9850	9850	9850	9850	0
12	20240403	185600	10633064730	9850	9850	9850	9850	0
13	20240403	185500	10633064730	9850	9850	9850	9850	0
14	20240403	185400	10633064730	9850	9850	9850	9850	0
15	20240403	185300	10633064730	9850	9850	9850	9850	0
16	20240403	185200	10633064730	9850	9850	9850	9850	0
17	20240403	185100	10633064730	9850	9850	9850	9850	0
18	20240403	185000	10633064730	9850	9850	9850	9850	0
19	20240403	184900	10633064730	9850	9850	9850	9850	0
20	20240403	184800	10633064730	9850	9850	9850	9850	0
21	20240403	184700	10633064730	9850	9850	9850	9850	0
22	20240403	184600	10633064730	9850	9850	9850	9850	0
23	20240403	184500	10633064730	9850	9850	9850	9850	0
24	20240403	184400	10633064730	9850	9850	9850	9850	0
25	20240403	184300	10633064730	9850	9850	9850	9850	0
26	20240403	184200	10633064730	9850	9850	9850	9850	0
27	20240403	184100	10633064730	9850	9850	9850	9850	0
28	20240403	184000	10633064730	9850	9850	9850	9850	0
29	20240403	183900	10633064730	9850	9850	9850	9850	0
30	20240403	183800	10633064730	9850	9850	9850	9850	0
31	20240403	183700	10633064730	9850	9850	9850	9850	0
32	20240403	183600	10633064730	9850	9850	9850	9850	167179
33	20240403	183500	10633064730	9850	9850	9850	9850	0
34	20240403	183400	10633064730	9850	9850	9850	9850	0
35	20240403	183300	10633064730	9850	9850	9850	9850	0
36	20240403	183200	10633064730	9850	9850	9850	9850	0
37	20240403	183100	10633064730	9850	9850	9850	9850	0
38	20240403	183000	10633064730	9850	9850	9850	9850	0
39	20240403	182900	10633064730	9850	9850	9850	9850	0
40	20240403	182800	10633064730	9850	9850	9850	9850	0
41	20240403	182700	10633064730	9850	9850	9850	9850	0
42	20240403	182600	10633064730	9850	9850	9850	9850	0
43	20240403	182500	10633064730	9850	9850	9850	9850	0
44	20240403	182400	10633064730	9850	9850	9850	9850	0
45	20240403	182300	10633064730	9850	9850	9850	9850	0
46	20240403	182200	10633064730	9850	9850	9850	9850	0
47	20240403	182100	10633064730	9850	9850	9850	9850	0
48	20240403	182000	10633064730	9850	9850	9850	9850	0
49	20240403	181900	10633064730	9850	9850	9850	9850	0
50	20240403	181800	10633064730	9850	9850	9850	9850	0
51	20240403	181700	10633064730	9850	9850	9850	9850	0
52	20240403	181600	10633064730	9850	9850	9850	9850	0
53	20240403	181500	10633064730	9850	9850	9850	9850	0
54	20240403	181400	10633064730	9850	9850	9850	9850	0
55	20240403	181300	10633064730	9850	9850	9850	9850	0
56	20240403	181200	10633064730	9850	9850	9850	9850	0
57	20240403	181100	10633064730	9850	9850	9850	9850	0
58	20240403	181000	10633064730	9850	9850	9850	9850	0
59	20240403	180900	10633064730	9850	9850	9850	9850	0
60	20240403	180800	10633064730	9850	9850	9850	9850	0
61	20240403	180700	10633064730	9850	9850	9850	9850	0
62	20240403	180600	10633064730	9850	9850	9850	9850	167179
63	20240403	180500	10633064730	9850	9850	9850	9850	0
64	20240403	180400	10633064730	9850	9850	9850	9850	0
65	20240403	180300	10633064730	9850	9850	9850	9850	0
66	20240403	180200	10633064730	9850	9850	9850	9850	0
67	20240403	180100	10633064730	9850	9850	9850	9850	0
68	20240403	180000	10633064730	9850	9850	9850	9850	0
69	20240403	175900	10633064730	9850	9850	9850	9850	0
70	20240403	175800	10633064730	9850	9850	9850	9850	0
71	20240403	175700	10633064730	9850	9850	9850	9850	0
72	20240403	175600	10633064730	9850	9850	9850	9850	0
73	20240403	175500	10633064730	9850	9850	9850	9850	0
74	20240403	175400	10633064730	9850	9850	9850	9850	0
75	20240403	175300	10633064730	9850	9850	9850	9850	0
76	20240403	175200	10633064730	9850	9850	9850	9850	0
77	20240403	175100	10633064730	9850	9850	9850	9850	0
78	20240403	175000	10633064730	9850	9850	9850	9850	0
79	20240403	174900	10633064730	9850	9850	9850	9850	0
80	20240403	174800	10633064730	9850	9850	9850	9850	0
81	20240403	174700	10633064730	9850	9850	9850	9850	0
82	20240403	174600	10633064730	9850	9850	9850	9850	0
83	20240403	174500	10633064730	9850	9850	9850	9850	0
84	20240403	174400	10633064730	9850	9850	9850	9850	0
85	20240403	174300	10633064730	9850	9850	9850	9850	0
86	20240403	174200	10633064730	9850	9850	9850	9850	0
87	20240403	174100	10633064730	9850	9850	9850	9850	0
88	20240403	174000	10633064730	9850	9850	9850	9850	0
89	20240403	173900	10633064730	9850	9850	9850	9850	0
90	20240403	173800	10633064730	9850	9850	9850	9850	0
91	20240403	173700	10633064730	9850	9850	9850	9850	0
92	20240403	173600	10633064730	9850	9850	9850	9850	167179
93	20240403	173500	10633064730	9850	9850	9850	9850	0
94	20240403	173400	10633064730	9850	9850	9850	9850	0
95	20240403	173300	10633064730	9850	9850	9850	9850	0
96	20240403	173200	10633064730	9850	9850	9850	9850	0
97	20240403	173100	10633064730	9850	9850	9850	9850	0
98	20240403	173000	10633064730	9850	9850	9850	9850	0
99	20240403	172900	10633064730	9850	9850	9850	9850	0
100	20240403	172800	10633064730	9850	9850	9850	9850	0
101	20240403	172700	10633064730	9850	9850	9850	9850	0
102	20240403	172600	10633064730	9850	9850	9850	9850	0
103	20240403	172500	10633064730	9850	9850	9850	9850	0
104	20240403	172400	10633064730	9850	9850	9850	9850	0
105	20240403	172300	10633064730	9850	9850	9850	9850	0
106	20240403	172200	10633064730	9850	9850	9850	9850	0
107	20240403	172100	10633064730	9850	9850	9850	9850	0
108	20240403	172000	10633064730	9850	9850	9850	9850	0
109	20240403	171900	10633064730	9850	9850	9850	9850	0
110	20240403	171800	10633064730	9850	9850	9850	9850	0
111	20240403	171700	10633064730	9850	9850	9850	9850	0
112	20240403	171600	10633064730	9850	9850	9850	9850	0
113	20240403	171500	10633064730	9850	9850	9850	9850	0
114	20240403	171400	10633064730	9850	9850	9850	9850	0
115	20240403	171300	10633064730	9850	9850	9850	9850	0
116	20240403	171200	10633064730	9850	9850	9850	9850	0
117	20240403	171100	10633064730	9850	9850	9850	9850	0
118	20240403	171000	10633064730	9850	9850	9850	9850	0
119	20240403	170900	10633064730	9850	9850	9850	9850	0
120	20240403	170800	10633064730	9850	9850	9850	9850	0
121	20240403	170700	10633064730	9850	9850	9850	9850	0
122	20240403	170600	10633064730	9850	9850	9850	9850	167179
123	20240403	170500	10633064730	9850	9850	9850	9850	0
124	20240403	170400	10633064730	9850	9850	9850	9850	0
125	20240403	170300	10633064730	9850	9850	9850	9850	0
126	20240403	170200	10633064730	9850	9850	9850	9850	0
127	20240403	170100	10633064730	9850	9850	9850	9850	0
128	20240403	170000	10633064730	9850	9850	9850	9850	0
129	20240403	165900	10633064730	9850	9850	9850	9850	0
130	20240403	165800	10633064730	9850	9850	9850	9850	0
131	20240403	165700	10633064730	9850	9850	9850	9850	0
132	20240403	165600	10633064730	9850	9850	9850	9850	0
133	20240403	165500	10633064730	9850	9850	9850	9850	0
134	20240403	165400	10633064730	9850	9850	9850	9850	0
135	20240403	165300	10633064730	9850	9850	9850	9850	0
136	20240403	165200	10633064730	9850	9850	9850	9850	0
137	20240403	165100	10633064730	9850	9850	9850	9850	0
138	20240403	165000	10633064730	9850	9850	9850	9850	0
139	20240403	164900	10633064730	9850	9850	9850	9850	0
140	20240403	164800	10633064730	9850	9850	9850	9850	0
141	20240403	164700	10633064730	9850	9850	9850	9850	0
142	20240403	164600	10633064730	9850	9850	9850	9850	0
143	20240403	164500	10633064730	9850	9850	9850	9850	0
144	20240403	164400	10633064730	9850	9850	9850	9850	0
145	20240403	164300	10633064730	9850	9850	9850	9850	0
146	20240403	164200	10633064730	9850	9850	9850	9850	0
147	20240403	164100	10633064730	9850	9850	9850	9850	0
148	20240403	164000	10633064730	9850	9850	9850	9850	0
149	20240403	163900	10633064730	9850	9850	9850	9850	0
150	20240403	163800	10633064730	9850	9850	9850	9850	0
151	20240403	163700	10633064730	9850	9850	9850	9850	0
152	20240403	163600	10633064730	9850	9850	9850	9850	167179
153	20240403	163500	10633064730	9850	9850	9850	9850	0
154	20240403	163400	10633064730	9850	9850	9850	9850	0
155	20240403	163300	10633064730	9850	9850	9850	9850	0
156	20240403	163200	10633064730	9850	9850	9850	9850	0
157	20240403	163100	10633064730	9850	9850	9850	9850	0
158	20240403	163000	10633064730	9850	9850	9850	9850	0
159	20240403	162900	10633064730	9850	9850	9850	9850	0
160	20240403	162800	10633064730	9850	9850	9850	9850	0
161	20240403	162700	10633064730	9850	9850	9850	9850	0
162	20240403	162600	10633064730	9850	9850	9850	9850	0
163	20240403	162500	10633064730	9850	9850	9850	9850	0
164	20240403	162400	10633064730	9850	9850	9850	9850	0
165	20240403	162300	10633064730	9850	9850	9850	9850	0
166	20240403	162200	10633064730	9850	9850	9850	9850	0
167	20240403	162100	10633064730	9850	9850	9850	9850	0
168	20240403	162000	10633064730	9850	9850	9850	9850	0
169	20240403	161900	10633064730	9850	9850	9850	9850	0
170	20240403	161800	10633064730	9850	9850	9850	9850	0
171	20240403	161700	10633064730	9850	9850	9850	9850	0
172	20240403	161600	10633064730	9850	9850	9850	9850	0
173	20240403	161500	10633064730	9850	9850	9850	9850	0
174	20240403	161400	10633064730	9850	9850	9850	9850	0
175	20240403	161300	10633064730	9850	9850	9850	9850	0
176	20240403	161200	10633064730	9850	9850	9850	9850	0
177	20240403	161100	10633064730	9850	9850	9850	9850	0
178	20240403	161000	10633064730	9850	9850	9850	9850	0
179	20240403	160900	10633064730	9850	9850	9850	9850	0
180	20240403	160800	10633064730	9850	9850	9850	9850	0
181	20240403	160700	10633064730	9850	9850	9850	9850	0
182	20240403	160600	10633064730	9850	9850	9850	9850	167179
183	20240403	160500	10633064730	9850	9850	9850	9850	0
184	20240403	160400	10633064730	9850	9850	9850	9850	0
185	20240403	160300	10633064730	9850	9850	9850	9850	0
186	20240403	160200	10633064730	9850	9850	9850	9850	0
187	20240403	160100	10633064730	9850	9850	9850	9850	0
188	20240403	160000	10633064730	9850	9850	9850	9850	0
189	20240403	155900	10633064730	9850	9850	9850	9850	0
190	20240403	155800	10633064730	9850	9850	9850	9850	0
191	20240403	155700	10633064730	9850	9850	9850	9850	0
192	20240403	155600	10633064730	9850	9850	9850	9850	0
193	20240403	155500	10633064730	9850	9850	9850	9850	0
194	20240403	155400	10633064730	9850	9850	9850	9850	0
195	20240403	155300	10633064730	9850	9850	9850	9850	0
196	20240403	155200	10633064730	9850	9850	9850	9850	0
197	20240403	155100	10633064730	9850	9850	9850	9850	0
198	20240403	155000	10633064730	9850	9850	9850	9850	0
199	20240403	154900	10633064730	9850	9850	9850	9850	0
200	20240403	154800	10633064730	9850	9850	9850	9850	0
201	20240403	154700	10633064730	9850	9850	9850	9850	0
202	20240403	154600	10633064730	9850	9850	9850	9850	0
203	20240403	154500	10633064730	9850	9850	9850	9850	0
204	20240403	154400	10633064730	9850	9850	9850	9850	0
205	20240403	154300	10633064730	9850	9850	9850	9850	0
206	20240403	154200	10633064730	9850	9850	9850	9850	0
207	20240403	154100	10633064730	9850	9850	9850	9850	0
208	20240403	154000	10633064730	9850	9850	9850	9850	0
209	20240403	153900	10633064730	9850	9850	9850	9850	0
210	20240403	153800	10633064730	9850	9850	9850	9850	0
211	20240403	153700	10633064730	9850	9850	9850	9850	0
212	20240403	153600	10633064730	9850	9850	9850	9850	167179
213	20240403	153500	10633064730	9850	9850	9850	9850	0
214	20240403	153400	10633064730	9850	9850	9850	9850	0
215	20240403	153300	10633064730	9850	9850	9850	9850	0
216	20240403	153200	10633064730	9850	9850	9850	9850	0
217	20240403	153100	10633064730	9850	9850	9850	9850	0
218	20240403	153000	10633064730	9850	9850	9850	9850	167179
219	20240403	152900	8986351580	9870	9870	9870	9870	0
220	20240403	152800	8986351580	9870	9870	9870	9870	0
221	20240403	152700	8986351580	9870	9870	9870	9870	0
222	20240403	152600	8986351580	9870	9870	9870	9870	0
223	20240403	152500	8986351580	9870	9870	9870	9870	0
224	20240403	152400	8986351580	9870	9870	9870	9870	0
225	20240403	152300	8986351580	9870	9870	9870	9870	0
226	20240403	152200	8986351580	9870	9870	9870	9870	0
227	20240403	152100	8986351580	9870	9870	9870	9870	0
228	20240403	152000	8986351580	9870	9870	9870	9870	0
229	20240403	151900	8986351580	9870	9860	9870	9860	6536
230	20240403	151800	8921856600	9860	9860	9870	9860	5499
231	20240403	151700	8867605320	9870	9870	9870	9860	5395
232	20240403	151600	8814384320	9860	9860	9870	9860	3120
233	20240403	151500	8783611020	9860	9860	9870	9860	3496
234	20240403	151400	8749127820	9870	9860	9870	9860	3244
235	20240403	151300	8717132940	9860	9870	9870	9860	3024
236	20240403	151200	8687300040	9870	9860	9870	9860	3780
237	20240403	151100	8650011820	9870	9870	9870	9860	3537
238	20240403	151000	8615126490	9860	9860	9870	9860	3620
239	20240403	150900	8579430120	9860	9860	9870	9860	2260
240	20240403	150800	8557146190	9860	9860	9870	9860	2310
241	20240403	150700	8534369150	9860	9860	9870	9860	1772
242	20240403	150600	8516895060	9870	9860	9870	9860	6350
243	20240403	150500	8454239950	9870	9870	9870	9860	4293
244	20240403	150400	8411891590	9860	9860	9870	9860	7197
245	20240403	150300	8340923760	9860	9870	9880	9860	9801
246	20240403	150200	8244189780	9870	9870	9880	9870	3299
247	20240403	150100	8211628600	9870	9870	9870	9870	2448
248	20240403	150000	8187466840	9870	9880	9880	9870	2733
249	20240403	145900	8160487010	9870	9880	9880	9870	11516
250	20240403	145800	8046758800	9870	9880	9880	9870	4021
251	20240403	145700	8007069210	9880	9880	9880	9870	4640
252	20240403	145600	7961256690	9870	9880	9880	9870	3344
253	20240403	145500	7928247560	9870	9880	9880	9870	2095
254	20240403	145400	7907569110	9870	9870	9880	9870	1421
255	20240403	145300	7893542050	9870	9870	9880	9870	1452
256	20240403	145200	7879207610	9870	9890	9890	9870	5492
257	20240403	145100	7824963050	9880	9880	9890	9880	2471
258	20240403	145000	7800546190	9880	9890	9890	9880	1501
259	20240403	144900	7785712200	9890	9880	9890	9880	2566
260	20240403	144800	7760353680	9890	9880	9890	9880	1222
261	20240403	144700	7748278640	9880	9880	9890	9880	1253
262	20240403	144600	7735896750	9890	9890	9890	9880	1247
263	20240403	144500	7723573810	9880	9890	9890	9880	948
264	20240403	144400	7714205760	9880	9880	9890	9880	949
265	20240403	144300	7704827400	9890	9880	9890	9880	1089
266	20240403	144200	7694064330	9880	9880	9890	9880	1787
267	20240403	144100	7676398660	9890	9890	9890	9880	1272
268	20240403	144000	7663822440	9880	9880	9890	9880	1045
269	20240403	143900	7653497570	9880	9880	9890	9880	1336
270	20240403	143800	7640290230	9880	9880	9890	9880	1800
271	20240403	143700	7622498890	9890	9880	9890	9880	946
272	20240403	143600	7613150100	9880	9880	9890	9880	2031
273	20240403	143500	7593080460	9890	9890	9890	9880	1826
274	20240403	143400	7575033730	9880	9880	9890	9880	933
275	20240403	143300	7565813760	9880	9890	9890	9880	954
276	20240403	143200	7556386440	9880	9880	9890	9880	1901
277	20240403	143100	7537592780	9880	9880	9890	9880	1187
278	20240403	143000	7525864620	9880	9890	9890	9880	1454
279	20240403	142900	7511498690	9890	9890	9890	9880	709
280	20240403	142800	7504491240	9880	9890	9890	9880	734
281	20240403	142700	7497236020	9890	9890	9890	9880	1619
282	20240403	142600	7481237940	9890	9880	9890	9880	765
283	20240403	142500	7473672230	9890	9890	9890	9880	467
284	20240403	142400	7469053650	9890	9890	9890	9880	3099
285	20240403	142300	7438430930	9890	9890	9890	9880	486
286	20240403	142200	7433624540	9890	9880	9890	9880	798
287	20240403	142100	7425733900	9890	9880	9890	9880	1285
288	20240403	142000	7413028840	9890	9890	9890	9880	2329
289	20240403	141900	7390000580	9880	9890	9890	9880	900
290	20240403	141800	7381100910	9890	9880	9890	9880	2008
291	20240403	141700	7361252680	9890	9890	9890	9880	426
292	20240403	141600	7357039550	9880	9880	9890	9870	4038
293	20240403	141500	7317143280	9880	9880	9880	9870	1970
294	20240403	141400	7297682280	9870	9880	9880	9870	1375
295	20240403	141300	7284097370	9880	9880	9880	9870	4485
296	20240403	141200	7239788200	9880	9870	9880	9870	2421
297	20240403	141100	7215872490	9880	9870	9880	9870	988
298	20240403	141000	7206115740	9880	9880	9880	9870	1673
299	20240403	140900	7189592650	9870	9880	9880	9870	1882
300	20240403	140800	7171002980	9880	9880	9880	9870	2001
301	20240403	140700	7151234310	9870	9880	9880	9870	728
302	20240403	140600	7144046140	9880	9880	9880	9870	422
303	20240403	140500	7139876900	9870	9880	9880	9870	2171
304	20240403	140400	7118435860	9870	9880	9880	9870	2493
305	20240403	140300	7093811690	9880	9880	9880	9870	348
306	20240403	140200	7090375980	9870	9880	9880	9870	1763
307	20240403	140100	7072966180	9880	9880	9880	9870	972
308	20240403	140000	7063367210	9880	9870	9880	9870	1459
309	20240403	135900	7048958440	9880	9870	9880	9870	10408
310	20240403	135800	6946227440	9870	9880	9880	9870	1929
311	20240403	135700	6927168970	9880	9880	9880	9870	3594
312	20240403	135600	6891669940	9870	9880	9880	9870	1129
313	20240403	135500	6880517670	9870	9880	9880	9870	1382
314	20240403	135400	6866866350	9870	9880	9880	9870	2244
315	20240403	135300	6844700150	9870	9870	9880	9870	913
316	20240403	135200	6835679860	9880	9870	9880	9870	325
317	20240403	135100	6832470020	9880	9880	9880	9870	1108
318	20240403	135000	6821523830	9870	9880	9880	9870	1913
319	20240403	134900	6802623660	9880	9880	9880	9870	2214
320	20240403	134800	6780749910	9870	9880	9880	9870	2313
321	20240403	134700	6757898830	9880	9880	9880	9870	578
322	20240403	134600	6752189020	9880	9870	9880	9870	498
323	20240403	134500	6747270250	9880	9880	9880	9870	5434
324	20240403	134400	6693584290	9870	9870	9880	9870	666
325	20240403	134300	6687004730	9880	9880	9880	9870	649
326	20240403	134200	6680592670	9870	9880	9880	9870	399
327	20240403	134100	6676651420	9880	9880	9880	9870	1634
328	20240403	134000	6660510740	9870	9880	9880	9870	2399
329	20240403	133900	6636824410	9870	9890	9890	9870	8789
330	20240403	133800	6549989320	9890	9890	9890	9880	619
331	20240403	133700	6543867520	9880	9890	9890	9880	363
332	20240403	133600	6540277480	9890	9880	9890	9880	196
333	20240403	133500	6538339070	9880	9890	9890	9880	440
334	20240403	133400	6533987490	9890	9870	9890	9870	12815
335	20240403	133300	6407370370	9880	9870	9880	9870	1367
336	20240403	133200	6393871380	9880	9880	9880	9870	3821
337	20240403	133100	6356125880	9880	9880	9880	9870	1293
338	20240403	133000	6343358940	9870	9870	9880	9870	1835
339	20240403	132900	6325236250	9870	9880	9880	9870	1624
340	20240403	132800	6309194550	9880	9880	9880	9870	1001
341	20240403	132700	6299310200	9870	9870	9880	9870	1892
342	20240403	132600	6280626460	9870	9870	9880	9870	1139
343	20240403	132500	6269379140	9880	9880	9880	9870	916
344	20240403	132400	6260336510	9870	9880	9880	9870	1742
345	20240403	132300	6243128960	9870	9880	9880	9870	1734
346	20240403	132200	6226000380	9880	9880	9880	9870	1070
347	20240403	132100	6215434280	9880	9870	9880	9870	1392
348	20240403	132000	6201686250	9870	9880	9880	9870	786
349	20240403	131900	6193924030	9870	9880	9880	9870	1435
350	20240403	131800	6179751870	9870	9870	9880	9870	1821
351	20240403	131700	6161766110	9880	9880	9880	9870	1367
352	20240403	131600	6148264000	9870	9880	9880	9870	1461
353	20240403	131500	6133832710	9870	9870	9880	9870	1924
354	20240403	131400	6114829740	9870	9880	9880	9870	2071
355	20240403	131300	6094379090	9870	9880	9880	9870	2702
356	20240403	131200	6067686460	9870	9880	9880	9870	2295
357	20240403	131100	6045031920	9880	9870	9880	9870	1402
358	20240403	131000	6031183810	9870	9870	9880	9870	684
359	20240403	130900	6024429730	9880	9880	9880	9870	883
360	20240403	130800	6015711530	9870	9870	9880	9870	923
361	20240403	130700	6006600080	9870	9880	9880	9870	889
362	20240403	130600	5997824440	9880	9870	9880	9870	4625
363	20240403	130500	5952165710	9870	9880	9880	9870	1361
364	20240403	130400	5938730940	9880	9880	9880	9870	956
365	20240403	130300	5929293140	9870	9870	9880	9870	2201
366	20240403	130200	5907568050	9870	9880	9890	9870	9937
367	20240403	130100	5809402700	9890	9890	9890	9880	1074
368	20240403	130000	5798790640	9890	9880	9890	9880	326
369	20240403	125900	5795568940	9880	9880	9890	9880	1791
370	20240403	125800	5777871190	9880	9880	9890	9880	932
371	20240403	125700	5768655540	9880	9880	9890	9880	730
372	20240403	125600	5761442950	9880	9880	9890	9880	1150
373	20240403	125500	5750072740	9880	9880	9890	9880	676
374	20240403	125400	5743391300	9890	9890	9890	9880	373
375	20240403	125300	5739705140	9880	9880	9890	9880	2134
376	20240403	125200	5718613920	9880	9890	9890	9880	375
377	20240403	125100	5714906220	9880	9890	9890	9880	1570
378	20240403	125000	5699380240	9880	9890	9890	9880	683
379	20240403	124900	5692626370	9880	9890	9890	9880	238
380	20240403	124800	5690274270	9890	9890	9900	9880	2476
381	20240403	124700	5665782230	9880	9890	9890	9880	1516
382	20240403	124600	5650790410	9890	9890	9890	9880	106
383	20240403	124500	5649742270	9880	9890	9890	9880	1006
384	20240403	124400	5639793920	9880	9890	9890	9880	241
385	20240403	124300	5637412480	9890	9870	9890	9870	2864
386	20240403	124200	5609121520	9870	9880	9880	9870	823
387	20240403	124100	5600990560	9870	9880	9880	9870	4206
388	20240403	124000	5559455430	9870	9880	9880	9870	2231
389	20240403	123900	5537417720	9880	9880	9880	9870	749
390	20240403	123800	5530018050	9880	9880	9880	9870	1306
391	20240403	123700	5517117220	9880	9880	9880	9870	1323
392	20240403	123600	5504050570	9880	9880	9880	9870	303
393	20240403	123500	5501057040	9880	9880	9880	9870	3188
394	20240403	123400	5469563200	9880	9880	9880	9870	455
395	20240403	123300	5465071850	9880	9870	9880	9870	1096
396	20240403	123200	5454247070	9880	9870	9880	9870	413
397	20240403	123100	5450168450	9880	9880	9880	9870	1609
398	20240403	123000	5434274600	9870	9880	9880	9870	2844
399	20240403	122900	5406179930	9880	9880	9880	9870	813
400	20240403	122800	5398150980	9880	9870	9880	9870	4161
401	20240403	122700	5357079480	9880	9870	9880	9870	1581
402	20240403	122600	5341465210	9880	9880	9880	9870	671
403	20240403	122500	5334838310	9880	9880	9880	9870	614
404	20240403	122400	5328776960	9870	9880	9880	9870	879
405	20240403	122300	5320099090	9880	9880	9880	9870	315
406	20240403	122200	5316986990	9870	9880	9880	9870	1032
407	20240403	122100	5306800180	9880	9890	9890	9870	1848
408	20240403	122000	5288542560	9890	9890	9890	9880	8067
409	20240403	121900	5208833490	9880	9890	9890	9880	256
410	20240403	121800	5206302250	9880	9880	9890	9880	1812
411	20240403	121700	5188394770	9890	9890	9890	9880	553
412	20240403	121600	5182929650	9880	9890	9890	9880	552
413	20240403	121500	5177474360	9890	9890	9890	9880	379
414	20240403	121400	5173727780	9880	9880	9890	9880	804
415	20240403	121300	5165781120	9880	9880	9890	9880	828
416	20240403	121200	5157599800	9880	9890	9890	9880	23593
417	20240403	121100	4924491280	9880	9890	9890	9880	694
418	20240403	121000	4917631740	9880	9880	9890	9880	1349
419	20240403	120900	4904295600	9880	9890	9890	9880	1978
420	20240403	120800	4884739970	9880	9880	9890	9880	516
421	20240403	120700	4879640130	9880	9880	9890	9880	1601
422	20240403	120600	4863811970	9880	9890	9890	9880	498
423	20240403	120500	4858890970	9880	9880	9890	9880	534
424	20240403	120400	4853613800	9880	9890	9890	9880	917
425	20240403	120300	4844549810	9890	9880	9890	9880	1068
426	20240403	120200	4833990050	9890	9890	9890	9880	3681
427	20240403	120100	4797592420	9890	9890	9890	9880	1039
428	20240403	120000	4787324430	9880	9880	9890	9880	1237
429	20240403	115900	4775100940	9880	9900	9900	9880	13324
430	20240403	115800	4643344560	9890	9890	9900	9890	1791
431	20240403	115700	4625623280	9900	9890	9900	9890	1460
432	20240403	115600	4611175560	9890	9900	9900	9890	907
433	20240403	115500	4602204520	9890	9890	9900	9890	924
434	20240403	115400	4593064930	9900	9890	9900	9890	835
435	20240403	115300	4584805580	9890	9890	9900	9890	2266
436	20240403	115200	4562392740	9900	9900	9900	9890	1377
437	20240403	115100	4548772300	9900	9910	9910	9900	6489
438	20240403	115000	4484530270	9900	9910	9910	9900	529
439	20240403	114900	4479291590	9910	9900	9910	9900	648
440	20240403	114800	4472875280	9910	9900	9910	9900	6146
441	20240403	114700	4412029370	9910	9910	9910	9900	1981
442	20240403	114600	4392408090	9910	9910	9910	9900	511
443	20240403	114500	4387345380	9910	9910	9910	9900	239
444	20240403	114400	4384977350	9900	9900	9910	9900	779
445	20240403	114300	4377263910	9910	9910	9910	9900	552
446	20240403	114200	4371796660	9900	9900	9910	9900	506
447	20240403	114100	4366783300	9900	9900	9910	9900	240
448	20240403	114000	4364406000	9900	9900	9910	9900	3225
449	20240403	113900	4332450260	9910	9900	9910	9900	335
450	20240403	113800	4329131220	9910	9900	9910	9900	922
451	20240403	113700	4319995930	9910	9900	9910	9900	370
452	20240403	113600	4316332240	9900	9910	9910	9900	361
453	20240403	113500	4312755010	9900	9900	9910	9900	188
454	20240403	113400	4310893350	9900	9900	9910	9900	575
455	20240403	113300	4305198550	9900	9910	9910	9900	1540
456	20240403	113200	4289943100	9910	9900	9910	9900	800
457	20240403	113100	4282015720	9900	9900	9910	9900	253
458	20240403	113000	4279508890	9900	9910	9910	9900	1056
459	20240403	112900	4269047140	9900	9910	9910	9900	490
460	20240403	112800	4264193710	9910	9900	9910	9900	1249
461	20240403	112700	4251818810	9900	9900	9910	9900	98
462	20240403	112600	4250847970	9900	9900	9910	9900	1860
463	20240403	112500	4232425120	9900	9910	9910	9900	742
464	20240403	112400	4225077310	9900	9910	9910	9900	1392
465	20240403	112300	4211289170	9910	9900	9910	9900	805
466	20240403	112200	4203318890	9910	9900	9910	9900	1137
467	20240403	112100	4192053670	9910	9900	9910	9900	779
468	20240403	112000	4184334210	9910	9910	9910	9900	788
469	20240403	111900	4176525600	9900	9900	9910	9900	1078
470	20240403	111800	4165843980	9900	9900	9910	9900	882
471	20240403	111700	4157103880	9910	9900	9910	9900	281
472	20240403	111600	4154321400	9910	9910	9910	9900	773
473	20240403	111500	4146661280	9910	9910	9910	9900	252
474	20240403	111400	4144164440	9900	9910	9910	9900	901
475	20240403	111300	4135236040	9910	9910	9910	9900	142
476	20240403	111200	4133829150	9900	9910	9910	9900	1185
477	20240403	111100	4122088490	9910	9900	9910	9900	489
478	20240403	111000	4117244050	9900	9900	9910	9900	910
479	20240403	110900	4108226870	9900	9900	9910	9900	4665
480	20240403	110800	4062042170	9890	9900	9900	9890	1313
481	20240403	110700	4049043980	9900	9890	9900	9890	1102
482	20240403	110600	4038145110	9890	9900	9900	9890	1043
483	20240403	110500	4027821820	9890	9900	9900	9890	373
484	20240403	110400	4024130190	9890	9890	9900	9890	1160
485	20240403	110300	4012649550	9900	9900	9900	9890	228
486	20240403	110200	4010392410	9900	9900	9900	9890	6234
487	20240403	110100	3948678480	9900	9890	9900	9890	1325
488	20240403	110000	3935566690	9900	9900	9900	9890	257
489	20240403	105900	3933024040	9890	9900	9900	9890	1661
490	20240403	105800	3916588970	9890	9890	9900	9890	2157
491	20240403	105700	3895244960	9890	9900	9900	9890	1293
492	20240403	105600	3882444280	9900	9900	9900	9890	1027
493	20240403	105500	3872279660	9900	9900	9900	9890	203
494	20240403	105400	3870269980	9890	9890	9900	9890	1319
495	20240403	105300	3857214310	9900	9900	9900	9890	281
496	20240403	105200	3854433340	9890	9890	9900	9890	165
497	20240403	105100	3852800370	9900	9900	9900	9890	511
498	20240403	105000	3847742350	9900	9900	9900	9890	1613
499	20240403	104900	3831777690	9900	9900	9900	9890	949
500	20240403	104800	3822389540	9900	9890	9900	9880	14850
501	20240403	104700	3675518600	9890	9900	9900	9890	1829
502	20240403	104600	3657421950	9900	9900	9900	9890	1521
503	20240403	104500	3642367060	9890	9900	9900	9890	4182
504	20240403	104400	3600977280	9890	9900	9900	9890	3212
505	20240403	104300	3569197570	9900	9900	9900	9890	9698
506	20240403	104200	3473276400	9900	9900	9900	9890	276
507	20240403	104100	3470544010	9900	9900	9900	9890	381
508	20240403	104000	3466772980	9900	9900	9900	9890	176
509	20240403	103900	3465030590	9900	9890	9900	9890	1655
510	20240403	103800	3448652480	9890	9900	9900	9890	2158
511	20240403	103700	3427294900	9890	9900	9900	9890	516
512	20240403	103600	3422187420	9910	9900	9910	9900	353
513	20240403	103500	3418692580	9900	9900	9910	9890	5533
514	20240403	103400	3363928700	9900	9890	9900	9890	2099
515	20240403	103300	3343153000	9900	9900	9910	9890	5047
516	20240403	103200	3293193260	9900	9900	9910	9900	1361
517	20240403	103100	3279712260	9900	9910	9910	9900	4903
518	20240403	103000	3231170460	9900	9910	9910	9900	2125
519	20240403	102900	3210125290	9900	9910	9910	9900	291
520	20240403	102800	3207244120	9910	9910	9930	9900	584
521	20240403	102700	3201458230	9930	9910	9930	9910	1373
522	20240403	102600	3187850380	9920	9910	9920	9910	8701
523	20240403	102500	3101560220	9910	9920	9920	9910	965
524	20240403	102400	3091990080	9910	9920	9920	9910	1012
525	20240403	102300	3081958820	9920	9910	9920	9910	975
526	20240403	102200	3072289560	9910	9910	9920	9900	1833
527	20240403	102100	3054124520	9900	9910	9920	9900	1139
528	20240403	102000	3042836890	9920	9920	9920	9910	308
529	20240403	101900	3039782770	9920	9900	9920	9900	2406
530	20240403	101800	3015930540	9910	9910	9910	9900	1139
531	20240403	101700	3004643060	9910	9910	9910	9900	1162
532	20240403	101600	2993130620	9910	9920	9920	9910	1874
533	20240403	101500	2974543070	9920	9900	9920	9900	1930
534	20240403	101400	2955413770	9900	9900	9900	9890	2387
535	20240403	101300	2931785300	9900	9900	9900	9900	938
536	20240403	101200	2922499100	9900	9900	9900	9890	1091
537	20240403	101100	2911701860	9900	9900	9900	9890	1203
538	20240403	101000	2899802160	9900	9890	9900	9890	4266
539	20240403	100900	2857569060	9900	9900	9900	9890	176
540	20240403	100800	2855827080	9900	9900	9900	9890	1876
541	20240403	100700	2837256670	9900	9900	9900	9890	1839
542	20240403	100600	2819052930	9900	9900	9900	9890	10050
543	20240403	100500	2719622280	9900	9900	9900	9890	2819
544	20240403	100400	2691718730	9900	9900	9900	9890	557
545	20240403	100300	2686208710	9890	9890	9900	9890	1246
546	20240403	100200	2673883370	9900	9890	9900	9890	1207
547	20240403	100100	2661945140	9900	9900	9900	9890	227
548	20240403	100000	2659697850	9900	9900	9910	9900	5498
549	20240403	095900	2605265940	9910	9930	9930	9900	2086
550	20240403	095800	2584596900	9920	9910	9930	9910	2438
551	20240403	095700	2560414130	9920	9910	9920	9900	1315
552	20240403	095600	2547380350	9910	9900	9920	9900	1818
553	20240403	095500	2529355640	9900	9910	9910	9900	259
554	20240403	095400	2526789630	9910	9900	9910	9900	1844
555	20240403	095300	2508529180	9910	9920	9920	9900	2507
556	20240403	095200	2483687180	9920	9920	9920	9910	215
557	20240403	095100	2481554390	9920	9900	9930	9900	8101
558	20240403	095000	2401224200	9910	9930	9930	9910	1235
559	20240403	094900	2388967210	9930	9920	9930	9910	913
560	20240403	094800	2379907200	9910	9910	9920	9900	2687
561	20240403	094700	2353281290	9910	9910	9910	9900	900
562	20240403	094600	2344362430	9910	9910	9910	9900	1906
563	20240403	094500	2325482810	9900	9900	9910	9900	2625
564	20240403	094400	2299477430	9900	9900	9910	9900	5590
565	20240403	094300	2244135070	9910	9910	9910	9900	2338
566	20240403	094200	2220980230	9900	9910	9910	9900	4545
567	20240403	094100	2175980150	9910	9910	9910	9900	1276
568	20240403	094000	2163335580	9910	9910	9910	9910	1168
569	20240403	093900	2151760700	9910	9920	9920	9900	6579
570	20240403	093800	2086564170	9920	9910	9920	9910	952
571	20240403	093700	2077129250	9920	9930	9930	9920	1135
572	20240403	093600	2065863180	9930	9930	9930	9910	4682
573	20240403	093500	2019404170	9920	9930	9930	9920	2970
574	20240403	093400	1989934700	9920	9920	9930	9920	935
575	20240403	093300	1980654250	9920	9920	9930	9910	1539
576	20240403	093200	1965387500	9930	9920	9930	9910	3288
577	20240403	093100	1932774560	9920	9910	9920	9910	1904
578	20240403	093000	1913896760	9910	9890	9910	9890	1854
579	20240403	092900	1895539840	9890	9890	9900	9880	5355
580	20240403	092800	1842579900	9890	9890	9890	9880	8778
581	20240403	092700	1755788260	9890	9890	9890	9880	69
582	20240403	092600	1755105860	9890	9890	9890	9880	3020
583	20240403	092500	1725238760	9890	9890	9890	9880	2082
584	20240403	092400	1704655210	9890	9890	9890	9880	1622
585	20240403	092300	1688616940	9880	9890	9890	9880	3365
586	20240403	092200	1655354830	9890	9890	9890	9880	5172
587	20240403	092100	1604205690	9890	9890	9890	9880	6949
588	20240403	092000	1535488180	9890	9880	9890	9880	1294
589	20240403	091900	1522692500	9890	9890	9890	9880	307
590	20240403	091800	1519656390	9880	9890	9890	9880	1579
591	20240403	091700	1504046170	9890	9890	9890	9880	1321
592	20240403	091600	1490988910	9890	9890	9890	9880	3614
593	20240403	091500	1455246460	9880	9880	9890	9880	4024
594	20240403	091400	1415489240	9880	9880	9880	9870	1407
595	20240403	091300	1401591140	9880	9870	9880	9870	2161
596	20240403	091200	1380256860	9880	9870	9880	9860	15003
597	20240403	091100	1232176650	9880	9890	9890	9870	9130
598	20240403	091000	1141970720	9880	9880	9890	9880	4888
599	20240403	090900	1093660700	9890	9890	9900	9880	10855
600	20240403	090800	986309830	9900	9900	9900	9890	4694
601	20240403	090700	939845440	9900	9900	9900	9890	3881
602	20240403	090600	901449850	9900	9900	9900	9890	9558
603	20240403	090500	806826600	9900	9910	9910	9890	31185
604	20240403	090400	498115570	9910	9920	9920	9910	18040
605	20240403	090300	319289910	9920	9920	9920	9910	3711
606	20240403	090200	282486090	9920	9910	9920	9910	2168
607	20240403	090100	260986200	9920	9920	9920	9910	9812
608	20240403	090000	163684420	9930	9930	9940	9920	16463