KissMeData/082740/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194000	2371552520	9700	9700	9700	9700	16897
3	20240402	193900	2371552520	9700	9700	9700	9700	0
4	20240402	193800	2371552520	9700	9700	9700	9700	0
5	20240402	193700	2371552520	9700	9700	9700	9700	0
6	20240402	193600	2371552520	9700	9700	9700	9700	0
7	20240402	193500	2371552520	9700	9700	9700	9700	0
8	20240402	193400	2371552520	9700	9700	9700	9700	0
9	20240402	193300	2371552520	9700	9700	9700	9700	0
10	20240402	193200	2371552520	9700	9700	9700	9700	0
11	20240402	193100	2371552520	9700	9700	9700	9700	0
12	20240402	193000	2371552520	9700	9700	9700	9700	0
13	20240402	192900	2371552520	9700	9700	9700	9700	0
14	20240402	192800	2371552520	9700	9700	9700	9700	0
15	20240402	192700	2371552520	9700	9700	9700	9700	0
16	20240402	192600	2371552520	9700	9700	9700	9700	0
17	20240402	192500	2371552520	9700	9700	9700	9700	0
18	20240402	192400	2371552520	9700	9700	9700	9700	0
19	20240402	192300	2371552520	9700	9700	9700	9700	0
20	20240402	192200	2371552520	9700	9700	9700	9700	0
21	20240402	192100	2371552520	9700	9700	9700	9700	0
22	20240402	192000	2371552520	9700	9700	9700	9700	0
23	20240402	191900	2371552520	9700	9700	9700	9700	0
24	20240402	191800	2371552520	9700	9700	9700	9700	0
25	20240402	191700	2371552520	9700	9700	9700	9700	0
26	20240402	191600	2371552520	9700	9700	9700	9700	0
27	20240402	191500	2371552520	9700	9700	9700	9700	0
28	20240402	191400	2371552520	9700	9700	9700	9700	0
29	20240402	191300	2371552520	9700	9700	9700	9700	0
30	20240402	191200	2371552520	9700	9700	9700	9700	0
31	20240402	191100	2371552520	9700	9700	9700	9700	0
32	20240402	191000	2371552520	9700	9700	9700	9700	16897
33	20240402	190900	2371552520	9700	9700	9700	9700	0
34	20240402	190800	2371552520	9700	9700	9700	9700	0
35	20240402	190700	2371552520	9700	9700	9700	9700	0
36	20240402	190600	2371552520	9700	9700	9700	9700	0
37	20240402	190500	2371552520	9700	9700	9700	9700	0
38	20240402	190400	2371552520	9700	9700	9700	9700	0
39	20240402	190300	2371552520	9700	9700	9700	9700	0
40	20240402	190200	2371552520	9700	9700	9700	9700	0
41	20240402	190100	2371552520	9700	9700	9700	9700	0
42	20240402	190000	2371552520	9700	9700	9700	9700	0
43	20240402	185900	2371552520	9700	9700	9700	9700	0
44	20240402	185800	2371552520	9700	9700	9700	9700	0
45	20240402	185700	2371552520	9700	9700	9700	9700	0
46	20240402	185600	2371552520	9700	9700	9700	9700	0
47	20240402	185500	2371552520	9700	9700	9700	9700	0
48	20240402	185400	2371552520	9700	9700	9700	9700	0
49	20240402	185300	2371552520	9700	9700	9700	9700	0
50	20240402	185200	2371552520	9700	9700	9700	9700	0
51	20240402	185100	2371552520	9700	9700	9700	9700	0
52	20240402	185000	2371552520	9700	9700	9700	9700	0
53	20240402	184900	2371552520	9700	9700	9700	9700	0
54	20240402	184800	2371552520	9700	9700	9700	9700	0
55	20240402	184700	2371552520	9700	9700	9700	9700	0
56	20240402	184600	2371552520	9700	9700	9700	9700	0
57	20240402	184500	2371552520	9700	9700	9700	9700	0
58	20240402	184400	2371552520	9700	9700	9700	9700	0
59	20240402	184300	2371552520	9700	9700	9700	9700	0
60	20240402	184200	2371552520	9700	9700	9700	9700	0
61	20240402	184100	2371552520	9700	9700	9700	9700	0
62	20240402	184000	2371552520	9700	9700	9700	9700	16897
63	20240402	183900	2371552520	9700	9700	9700	9700	0
64	20240402	183800	2371552520	9700	9700	9700	9700	0
65	20240402	183700	2371552520	9700	9700	9700	9700	0
66	20240402	183600	2371552520	9700	9700	9700	9700	0
67	20240402	183500	2371552520	9700	9700	9700	9700	0
68	20240402	183400	2371552520	9700	9700	9700	9700	0
69	20240402	183300	2371552520	9700	9700	9700	9700	0
70	20240402	183200	2371552520	9700	9700	9700	9700	0
71	20240402	183100	2371552520	9700	9700	9700	9700	0
72	20240402	183000	2371552520	9700	9700	9700	9700	0
73	20240402	182900	2371552520	9700	9700	9700	9700	0
74	20240402	182800	2371552520	9700	9700	9700	9700	0
75	20240402	182700	2371552520	9700	9700	9700	9700	0
76	20240402	182600	2371552520	9700	9700	9700	9700	0
77	20240402	182500	2371552520	9700	9700	9700	9700	0
78	20240402	182400	2371552520	9700	9700	9700	9700	0
79	20240402	182300	2371552520	9700	9700	9700	9700	0
80	20240402	182200	2371552520	9700	9700	9700	9700	0
81	20240402	182100	2371552520	9700	9700	9700	9700	0
82	20240402	182000	2371552520	9700	9700	9700	9700	0
83	20240402	181900	2371552520	9700	9700	9700	9700	0
84	20240402	181800	2371552520	9700	9700	9700	9700	0
85	20240402	181700	2371552520	9700	9700	9700	9700	0
86	20240402	181600	2371552520	9700	9700	9700	9700	0
87	20240402	181500	2371552520	9700	9700	9700	9700	0
88	20240402	181400	2371552520	9700	9700	9700	9700	0
89	20240402	181300	2371552520	9700	9700	9700	9700	0
90	20240402	181200	2371552520	9700	9700	9700	9700	0
91	20240402	181100	2371552520	9700	9700	9700	9700	0
92	20240402	181000	2371552520	9700	9700	9700	9700	16897
93	20240402	180900	2371552520	9700	9700	9700	9700	0
94	20240402	180800	2371552520	9700	9700	9700	9700	0
95	20240402	180700	2371552520	9700	9700	9700	9700	0
96	20240402	180600	2371552520	9700	9700	9700	9700	0
97	20240402	180500	2371552520	9700	9700	9700	9700	0
98	20240402	180400	2371552520	9700	9700	9700	9700	0
99	20240402	180300	2371552520	9700	9700	9700	9700	0
100	20240402	180200	2371552520	9700	9700	9700	9700	0
101	20240402	180100	2371552520	9700	9700	9700	9700	0
102	20240402	180000	2371552520	9700	9700	9700	9700	0
103	20240402	175900	2371552520	9700	9700	9700	9700	0
104	20240402	175800	2371552520	9700	9700	9700	9700	0
105	20240402	175700	2371552520	9700	9700	9700	9700	0
106	20240402	175600	2371552520	9700	9700	9700	9700	0
107	20240402	175500	2371552520	9700	9700	9700	9700	0
108	20240402	175400	2371552520	9700	9700	9700	9700	0
109	20240402	175300	2371552520	9700	9700	9700	9700	0
110	20240402	175200	2371552520	9700	9700	9700	9700	0
111	20240402	175100	2371552520	9700	9700	9700	9700	0
112	20240402	175000	2371552520	9700	9700	9700	9700	0
113	20240402	174900	2371552520	9700	9700	9700	9700	0
114	20240402	174800	2371552520	9700	9700	9700	9700	0
115	20240402	174700	2371552520	9700	9700	9700	9700	0
116	20240402	174600	2371552520	9700	9700	9700	9700	0
117	20240402	174500	2371552520	9700	9700	9700	9700	0
118	20240402	174400	2371552520	9700	9700	9700	9700	0
119	20240402	174300	2371552520	9700	9700	9700	9700	0
120	20240402	174200	2371552520	9700	9700	9700	9700	0
121	20240402	174100	2371552520	9700	9700	9700	9700	0
122	20240402	174000	2371552520	9700	9700	9700	9700	16897
123	20240402	173900	2371552520	9700	9700	9700	9700	0
124	20240402	173800	2371552520	9700	9700	9700	9700	0
125	20240402	173700	2371552520	9700	9700	9700	9700	0
126	20240402	173600	2371552520	9700	9700	9700	9700	0
127	20240402	173500	2371552520	9700	9700	9700	9700	0
128	20240402	173400	2371552520	9700	9700	9700	9700	0
129	20240402	173300	2371552520	9700	9700	9700	9700	0
130	20240402	173200	2371552520	9700	9700	9700	9700	0
131	20240402	173100	2371552520	9700	9700	9700	9700	0
132	20240402	173000	2371552520	9700	9700	9700	9700	0
133	20240402	172900	2371552520	9700	9700	9700	9700	0
134	20240402	172800	2371552520	9700	9700	9700	9700	0
135	20240402	172700	2371552520	9700	9700	9700	9700	0
136	20240402	172600	2371552520	9700	9700	9700	9700	0
137	20240402	172500	2371552520	9700	9700	9700	9700	0
138	20240402	172400	2371552520	9700	9700	9700	9700	0
139	20240402	172300	2371552520	9700	9700	9700	9700	0
140	20240402	172200	2371552520	9700	9700	9700	9700	0
141	20240402	172100	2371552520	9700	9700	9700	9700	0
142	20240402	172000	2371552520	9700	9700	9700	9700	0
143	20240402	171900	2371552520	9700	9700	9700	9700	0
144	20240402	171800	2371552520	9700	9700	9700	9700	0
145	20240402	171700	2371552520	9700	9700	9700	9700	0
146	20240402	171600	2371552520	9700	9700	9700	9700	0
147	20240402	171500	2371552520	9700	9700	9700	9700	0
148	20240402	171400	2371552520	9700	9700	9700	9700	0
149	20240402	171300	2371552520	9700	9700	9700	9700	0
150	20240402	171200	2371552520	9700	9700	9700	9700	0
151	20240402	171100	2371552520	9700	9700	9700	9700	0
152	20240402	171000	2371552520	9700	9700	9700	9700	16897
153	20240402	170900	2371552520	9700	9700	9700	9700	0
154	20240402	170800	2371552520	9700	9700	9700	9700	0
155	20240402	170700	2371552520	9700	9700	9700	9700	0
156	20240402	170600	2371552520	9700	9700	9700	9700	0
157	20240402	170500	2371552520	9700	9700	9700	9700	0
158	20240402	170400	2371552520	9700	9700	9700	9700	0
159	20240402	170300	2371552520	9700	9700	9700	9700	0
160	20240402	170200	2371552520	9700	9700	9700	9700	0
161	20240402	170100	2371552520	9700	9700	9700	9700	0
162	20240402	170000	2371552520	9700	9700	9700	9700	0
163	20240402	165900	2371552520	9700	9700	9700	9700	0
164	20240402	165800	2371552520	9700	9700	9700	9700	0
165	20240402	165700	2371552520	9700	9700	9700	9700	0
166	20240402	165600	2371552520	9700	9700	9700	9700	0
167	20240402	165500	2371552520	9700	9700	9700	9700	0
168	20240402	165400	2371552520	9700	9700	9700	9700	0
169	20240402	165300	2371552520	9700	9700	9700	9700	0
170	20240402	165200	2371552520	9700	9700	9700	9700	0
171	20240402	165100	2371552520	9700	9700	9700	9700	0
172	20240402	165000	2371552520	9700	9700	9700	9700	0
173	20240402	164900	2371552520	9700	9700	9700	9700	0
174	20240402	164800	2371552520	9700	9700	9700	9700	0
175	20240402	164700	2371552520	9700	9700	9700	9700	0
176	20240402	164600	2371552520	9700	9700	9700	9700	0
177	20240402	164500	2371552520	9700	9700	9700	9700	0
178	20240402	164400	2371552520	9700	9700	9700	9700	0
179	20240402	164300	2371552520	9700	9700	9700	9700	0
180	20240402	164200	2371552520	9700	9700	9700	9700	0
181	20240402	164100	2371552520	9700	9700	9700	9700	0
182	20240402	164000	2371552520	9700	9700	9700	9700	16897
183	20240402	163900	2371552520	9700	9700	9700	9700	0
184	20240402	163800	2371552520	9700	9700	9700	9700	0
185	20240402	163700	2371552520	9700	9700	9700	9700	0
186	20240402	163600	2371552520	9700	9700	9700	9700	0
187	20240402	163500	2371552520	9700	9700	9700	9700	0
188	20240402	163400	2371552520	9700	9700	9700	9700	0
189	20240402	163300	2371552520	9700	9700	9700	9700	0
190	20240402	163200	2371552520	9700	9700	9700	9700	0
191	20240402	163100	2371552520	9700	9700	9700	9700	0
192	20240402	163000	2371552520	9700	9700	9700	9700	0
193	20240402	162900	2371552520	9700	9700	9700	9700	0
194	20240402	162800	2371552520	9700	9700	9700	9700	0
195	20240402	162700	2371552520	9700	9700	9700	9700	0
196	20240402	162600	2371552520	9700	9700	9700	9700	0
197	20240402	162500	2371552520	9700	9700	9700	9700	0
198	20240402	162400	2371552520	9700	9700	9700	9700	0
199	20240402	162300	2371552520	9700	9700	9700	9700	0
200	20240402	162200	2371552520	9700	9700	9700	9700	0
201	20240402	162100	2371552520	9700	9700	9700	9700	0
202	20240402	162000	2371552520	9700	9700	9700	9700	0
203	20240402	161900	2371552520	9700	9700	9700	9700	0
204	20240402	161800	2371552520	9700	9700	9700	9700	0
205	20240402	161700	2371552520	9700	9700	9700	9700	0
206	20240402	161600	2371552520	9700	9700	9700	9700	0
207	20240402	161500	2371552520	9700	9700	9700	9700	0
208	20240402	161400	2371552520	9700	9700	9700	9700	0
209	20240402	161300	2371552520	9700	9700	9700	9700	0
210	20240402	161200	2371552520	9700	9700	9700	9700	0
211	20240402	161100	2371552520	9700	9700	9700	9700	0
212	20240402	161000	2371552520	9700	9700	9700	9700	16897
213	20240402	160900	2371552520	9700	9700	9700	9700	0
214	20240402	160800	2371552520	9700	9700	9700	9700	0
215	20240402	160700	2371552520	9700	9700	9700	9700	0
216	20240402	160600	2371552520	9700	9700	9700	9700	0
217	20240402	160500	2371552520	9700	9700	9700	9700	0
218	20240402	160400	2371552520	9700	9700	9700	9700	0
219	20240402	160300	2371552520	9700	9700	9700	9700	0
220	20240402	160200	2371552520	9700	9700	9700	9700	0
221	20240402	160100	2371552520	9700	9700	9700	9700	0
222	20240402	160000	2371552520	9700	9700	9700	9700	0
223	20240402	155900	2371552520	9700	9700	9700	9700	0
224	20240402	155800	2371552520	9700	9700	9700	9700	0
225	20240402	155700	2371552520	9700	9700	9700	9700	0
226	20240402	155600	2371552520	9700	9700	9700	9700	0
227	20240402	155500	2371552520	9700	9700	9700	9700	0
228	20240402	155400	2371552520	9700	9700	9700	9700	0
229	20240402	155300	2371552520	9700	9700	9700	9700	0
230	20240402	155200	2371552520	9700	9700	9700	9700	0
231	20240402	155100	2371552520	9700	9700	9700	9700	0
232	20240402	155000	2371552520	9700	9700	9700	9700	0
233	20240402	154900	2371552520	9700	9700	9700	9700	0
234	20240402	154800	2371552520	9700	9700	9700	9700	0
235	20240402	154700	2371552520	9700	9700	9700	9700	0
236	20240402	154600	2371552520	9700	9700	9700	9700	0
237	20240402	154500	2371552520	9700	9700	9700	9700	0
238	20240402	154400	2371552520	9700	9700	9700	9700	0
239	20240402	154300	2371552520	9700	9700	9700	9700	0
240	20240402	154200	2371552520	9700	9700	9700	9700	0
241	20240402	154100	2371552520	9700	9700	9700	9700	0
242	20240402	154000	2371552520	9700	9700	9700	9700	16897
243	20240402	153900	2371552520	9700	9700	9700	9700	0
244	20240402	153800	2371552520	9700	9700	9700	9700	0
245	20240402	153700	2371552520	9700	9700	9700	9700	0
246	20240402	153600	2371552520	9700	9700	9700	9700	0
247	20240402	153500	2371552520	9700	9700	9700	9700	0
248	20240402	153400	2371552520	9700	9700	9700	9700	0
249	20240402	153300	2371552520	9700	9700	9700	9700	0
250	20240402	153200	2371552520	9700	9700	9700	9700	0
251	20240402	153100	2371552520	9700	9700	9700	9700	0
252	20240402	153000	2371552520	9700	9700	9700	9700	16897
253	20240402	152900	2207651620	9640	9640	9640	9640	0
254	20240402	152800	2207651620	9640	9640	9640	9640	0
255	20240402	152700	2207651620	9640	9640	9640	9640	0
256	20240402	152600	2207651620	9640	9640	9640	9640	0
257	20240402	152500	2207651620	9640	9640	9640	9640	0
258	20240402	152400	2207651620	9640	9640	9640	9640	0
259	20240402	152300	2207651620	9640	9640	9640	9640	0
260	20240402	152200	2207651620	9640	9640	9640	9640	0
261	20240402	152100	2207651620	9640	9640	9640	9640	0
262	20240402	152000	2207651620	9640	9640	9640	9640	0
263	20240402	151900	2207651620	9640	9630	9650	9630	454
264	20240402	151800	2203274770	9630	9640	9640	9630	281
265	20240402	151700	2200566220	9640	9630	9640	9620	1121
266	20240402	151600	2189764530	9630	9640	9640	9620	249
267	20240402	151500	2187366710	9640	9650	9650	9630	1673
268	20240402	151400	2171224930	9640	9640	9650	9620	407
269	20240402	151300	2167298160	9650	9650	9650	9620	231
270	20240402	151200	2165071720	9650	9650	9650	9640	85
271	20240402	151100	2164251830	9650	9640	9650	9640	74
272	20240402	151000	2163538240	9650	9650	9660	9640	1609
273	20240402	150900	2148021720	9660	9650	9660	9650	197
274	20240402	150800	2146118970	9650	9650	9660	9640	321
275	20240402	150700	2143022540	9660	9650	9660	9650	45
276	20240402	150600	2142587870	9640	9660	9660	9640	328
277	20240402	150500	2139421870	9660	9660	9670	9640	285
278	20240402	150400	2136668790	9660	9660	9660	9650	88
279	20240402	150300	2135819290	9650	9640	9660	9640	164
280	20240402	150200	2134236800	9650	9640	9650	9640	283
281	20240402	150100	2131506990	9640	9630	9650	9630	399
282	20240402	150000	2127663240	9650	9640	9650	9630	255
283	20240402	145900	2125206960	9650	9630	9650	9620	664
284	20240402	145800	2118806090	9630	9630	9630	9630	372
285	20240402	145700	2115223730	9630	9630	9630	9630	124
286	20240402	145600	2114029610	9630	9630	9640	9620	768
287	20240402	145500	2106633430	9630	9610	9630	9610	199
288	20240402	145400	2104718230	9610	9610	9610	9610	198
289	20240402	145300	2102815450	9610	9610	9620	9610	141
290	20240402	145200	2101459230	9600	9620	9620	9580	897
291	20240402	145100	2092836550	9620	9610	9620	9570	3292
292	20240402	145000	2061311570	9600	9600	9620	9600	345
293	20240402	144900	2057997090	9600	9600	9610	9600	269
294	20240402	144800	2055413300	9590	9610	9610	9590	408
295	20240402	144700	2051497910	9610	9580	9610	9580	528
296	20240402	144600	2046431200	9590	9590	9600	9590	447
297	20240402	144500	2042143270	9580	9590	9590	9580	35
298	20240402	144400	2041807690	9580	9590	9590	9580	453
299	20240402	144300	2037463630	9590	9590	9590	9580	400
300	20240402	144200	2033630910	9590	9590	9590	9580	28
301	20240402	144100	2033362400	9590	9570	9590	9570	2922
302	20240402	144000	2005395200	9580	9590	9590	9570	657
303	20240402	143900	1999103590	9580	9590	9590	9580	290
304	20240402	143800	1996324970	9590	9600	9600	9590	58
305	20240402	143700	1995768550	9590	9590	9590	9580	575
306	20240402	143600	1990259270	9590	9590	9590	9570	347
307	20240402	143500	1986934310	9570	9600	9600	9570	186
308	20240402	143400	1985152330	9600	9590	9600	9570	325
309	20240402	143300	1982037830	9590	9600	9600	9590	117
310	20240402	143200	1980915200	9600	9590	9600	9580	275
311	20240402	143100	1978280420	9590	9590	9590	9580	319
312	20240402	143000	1975222770	9590	9580	9590	9580	494
313	20240402	142900	1970488820	9590	9590	9590	9580	664
314	20240402	142800	1964125900	9590	9600	9600	9580	87
315	20240402	142700	1963291410	9600	9600	9600	9600	126
316	20240402	142600	1962081810	9590	9600	9600	9590	474
317	20240402	142500	1957535560	9590	9600	9600	9590	21
318	20240402	142400	1957334070	9590	9600	9600	9590	243
319	20240402	142300	1955003560	9590	9580	9590	9580	387
320	20240402	142200	1951294700	9590	9590	9590	9580	252
321	20240402	142100	1948878230	9590	9580	9590	9580	596
322	20240402	142000	1943166160	9590	9580	9590	9580	63
323	20240402	141900	1942562180	9590	9600	9600	9580	289
324	20240402	141800	1939791360	9600	9600	9600	9600	24
325	20240402	141700	1939560960	9600	9590	9600	9580	294
326	20240402	141600	1936743750	9580	9590	9590	9580	274
327	20240402	141500	1934116120	9590	9610	9610	9580	588
328	20240402	141400	1928476930	9610	9610	9610	9610	92
329	20240402	141300	1927592810	9640	9640	9640	9640	13
330	20240402	141200	1927467490	9640	9580	9640	9580	1022
331	20240402	141100	1917663880	9580	9590	9610	9580	986
332	20240402	141000	1908211140	9590	9600	9610	9590	1355
333	20240402	140900	1895214820	9600	9610	9610	9600	149
334	20240402	140800	1893784320	9600	9600	9600	9590	385
335	20240402	140700	1890091410	9600	9600	9600	9590	121
336	20240402	140600	1888929820	9590	9620	9620	9590	266
337	20240402	140500	1886375690	9620	9610	9620	9610	435
338	20240402	140400	1882194630	9590	9610	9610	9590	627
339	20240402	140300	1876176350	9610	9580	9610	9580	30
340	20240402	140200	1875888640	9580	9590	9630	9580	606
341	20240402	140100	1870074840	9590	9600	9640	9590	593
342	20240402	140000	1864381680	9600	9630	9640	9600	103
343	20240402	135900	1863391870	9640	9640	9640	9640	442
344	20240402	135800	1859130990	9640	9620	9650	9620	182
345	20240402	135700	1857376450	9620	9610	9620	9600	538
346	20240402	135600	1852209100	9620	9630	9630	9620	43
347	20240402	135500	1851795070	9630	9630	9630	9620	331
348	20240402	135400	1848608540	9640	9600	9640	9600	155
349	20240402	135300	1847114860	9600	9610	9610	9600	706
350	20240402	135200	1840333990	9590	9590	9610	9590	359
351	20240402	135100	1836890860	9590	9610	9620	9590	586
352	20240402	135000	1831264380	9600	9630	9630	9600	780
353	20240402	134900	1823765530	9640	9650	9650	9640	91
354	20240402	134800	1822887490	9650	9660	9660	9650	22
355	20240402	134700	1822675090	9670	9610	9670	9600	185
356	20240402	134600	1820891890	9610	9610	9610	9590	309
357	20240402	134500	1817923150	9610	9610	9610	9610	350
358	20240402	134400	1814559650	9600	9610	9610	9600	394
359	20240402	134300	1810775810	9610	9610	9610	9600	100
360	20240402	134200	1809815320	9610	9590	9640	9590	252
361	20240402	134100	1807396440	9600	9620	9660	9590	669
362	20240402	134000	1800969920	9620	9660	9670	9620	343
363	20240402	133900	1797663800	9640	9670	9670	9630	34
364	20240402	133800	1797335760	9620	9670	9670	9620	293
365	20240402	133700	1794516450	9640	9650	9670	9630	158
366	20240402	133600	1792991840	9610	9600	9650	9600	57
367	20240402	133500	1792443080	9640	9610	9640	9590	792
368	20240402	133400	1784839470	9600	9640	9640	9590	75
369	20240402	133300	1784119170	9640	9650	9650	9600	262
370	20240402	133200	1781596320	9650	9600	9650	9590	859
371	20240402	133100	1773355170	9600	9620	9640	9590	538
372	20240402	133000	1768191370	9620	9650	9660	9620	209
373	20240402	132900	1766175570	9630	9650	9650	9620	196
374	20240402	132800	1764285690	9650	9650	9650	9640	115
375	20240402	132700	1763176100	9650	9650	9650	9650	13
376	20240402	132600	1763050650	9650	9650	9660	9650	150
377	20240402	132500	1761603050	9650	9600	9650	9600	221
378	20240402	132400	1759478990	9650	9640	9650	9600	649
379	20240402	132300	1753225890	9640	9590	9640	9580	542
380	20240402	132200	1748032690	9580	9590	9650	9580	1174
381	20240402	132100	1736768220	9590	9620	9660	9590	1917
382	20240402	132000	1718342420	9620	9640	9640	9610	359
383	20240402	131900	1714888150	9630	9680	9680	9630	478
384	20240402	131800	1710276530	9680	9690	9690	9650	48
385	20240402	131700	1709812540	9690	9630	9690	9620	768
386	20240402	131600	1702415210	9630	9690	9690	9630	1621
387	20240402	131500	1686793850	9690	9670	9700	9640	733
388	20240402	131400	1679713900	9680	9690	9690	9670	57
389	20240402	131300	1679162270	9700	9700	9700	9660	35
390	20240402	131200	1678823690	9660	9650	9700	9650	673
391	20240402	131100	1672319600	9650	9660	9690	9650	659
392	20240402	131000	1665958340	9660	9700	9700	9660	1192
393	20240402	130900	1654408880	9700	9690	9700	9680	44
394	20240402	130800	1653982420	9680	9680	9700	9680	157
395	20240402	130700	1652459820	9690	9690	9690	9680	272
396	20240402	130600	1649824340	9690	9690	9690	9690	41
397	20240402	130500	1649427050	9690	9700	9700	9680	649
398	20240402	130400	1643136960	9680	9700	9700	9680	54
399	20240402	130300	1642613960	9700	9700	9700	9700	10
400	20240402	130200	1642516960	9650	9670	9700	9650	595
401	20240402	130100	1636771030	9670	9670	9700	9660	652
402	20240402	130000	1630466160	9690	9700	9700	9690	160
403	20240402	125900	1628915560	9700	9690	9700	9660	1143
404	20240402	125800	1617848960	9690	9700	9700	9690	78
405	20240402	125700	1617092920	9700	9690	9700	9690	174
406	20240402	125600	1615405800	9690	9680	9690	9660	248
407	20240402	125500	1613005660	9680	9690	9690	9680	996
408	20240402	125400	1603354430	9680	9680	9680	9680	864
409	20240402	125300	1594990910	9660	9680	9680	9660	25
410	20240402	125200	1594749110	9650	9650	9680	9650	538
411	20240402	125100	1589556790	9650	9650	9680	9650	784
412	20240402	125000	1581989670	9650	9670	9680	9650	530
413	20240402	124900	1576867370	9670	9670	9670	9660	33
414	20240402	124800	1576548390	9660	9670	9670	9660	209
415	20240402	124700	1574529250	9670	9670	9670	9670	192
416	20240402	124600	1572672610	9670	9670	9670	9670	34
417	20240402	124500	1572343830	9670	9670	9670	9650	707
418	20240402	124400	1565507910	9670	9670	9670	9650	256
419	20240402	124300	1563036070	9670	9670	9670	9660	224
420	20240402	124200	1560870530	9670	9660	9670	9650	202
421	20240402	124100	1558920610	9660	9660	9670	9660	799
422	20240402	124000	1551202070	9660	9680	9680	9660	811
423	20240402	123900	1543358910	9680	9680	9680	9680	25
424	20240402	123800	1543116910	9680	9660	9680	9660	47
425	20240402	123700	1542662230	9650	9680	9680	9650	916
426	20240402	123600	1533804770	9680	9670	9680	9670	981
427	20240402	123500	1524316930	9650	9670	9670	9650	32
428	20240402	123400	1524007690	9640	9650	9670	9640	21
429	20240402	123300	1523804850	9650	9670	9670	9640	257
430	20240402	123200	1521322130	9670	9610	9670	9610	776
431	20240402	123100	1513858370	9610	9660	9670	9580	2133
432	20240402	123000	1493358100	9670	9670	9670	9660	547
433	20240402	122900	1488068970	9670	9660	9670	9650	802
434	20240402	122800	1480325540	9660	9650	9660	9650	74
435	20240402	122700	1479610810	9650	9660	9660	9650	435
436	20240402	122600	1475408720	9660	9660	9660	9650	134
437	20240402	122500	1474114440	9660	9660	9660	9660	190
438	20240402	122400	1472279040	9650	9650	9650	9650	301
439	20240402	122300	1469374390	9650	9650	9650	9650	10
440	20240402	122200	1469277890	9650	9600	9650	9600	591
441	20240402	122100	1463592790	9600	9610	9650	9600	653
442	20240402	122000	1457309440	9610	9650	9650	9610	227
443	20240402	121900	1455123050	9640	9650	9650	9640	77
444	20240402	121800	1454380110	9650	9640	9650	9640	127
445	20240402	121700	1453154700	9630	9630	9650	9630	16
446	20240402	121600	1453000420	9630	9640	9650	9600	1842
447	20240402	121500	1435246870	9640	9630	9640	9630	519
448	20240402	121400	1430247900	9620	9630	9630	9600	136
449	20240402	121300	1428940590	9630	9620	9640	9620	207
450	20240402	121200	1426947120	9620	9600	9640	9600	419
451	20240402	121100	1422920400	9600	9600	9630	9580	910
452	20240402	121000	1414184910	9600	9630	9630	9600	413
453	20240402	120900	1410212590	9620	9630	9630	9620	42
454	20240402	120800	1409808450	9610	9620	9630	9590	88
455	20240402	120700	1408962100	9620	9610	9620	9590	1230
456	20240402	120600	1397152570	9610	9620	9620	9610	56
457	20240402	120500	1396614190	9620	9620	9620	9620	43
458	20240402	120400	1396200530	9630	9600	9630	9600	213
459	20240402	120300	1394151320	9630	9610	9630	9610	107
460	20240402	120200	1393121530	9590	9590	9630	9590	502
461	20240402	120100	1388306750	9590	9610	9630	9590	642
462	20240402	120000	1382145940	9620	9630	9630	9620	436
463	20240402	115900	1377951160	9620	9630	9630	9620	126
464	20240402	115800	1376738840	9630	9620	9630	9620	54
465	20240402	115700	1376219040	9630	9630	9630	9630	149
466	20240402	115600	1374784170	9630	9630	9630	9630	35
467	20240402	115500	1374447120	9630	9620	9630	9620	163
468	20240402	115400	1372878640	9620	9620	9620	9620	54
469	20240402	115300	1372359160	9620	9600	9620	9550	258
470	20240402	115200	1369886000	9600	9550	9600	9550	1109
471	20240402	115100	1359294450	9550	9600	9610	9550	2090
472	20240402	115000	1339250850	9600	9610	9610	9580	486
473	20240402	114900	1334582430	9610	9620	9620	9610	57
474	20240402	114800	1334034620	9620	9620	9620	9620	42
475	20240402	114700	1333630580	9620	9610	9620	9610	46
476	20240402	114600	1333188160	9630	9600	9630	9600	120
477	20240402	114500	1332032710	9600	9610	9630	9600	1100
478	20240402	114400	1321446750	9620	9610	9620	9610	41
479	20240402	114300	1321052640	9620	9630	9630	9620	89
480	20240402	114200	1320195670	9630	9570	9630	9560	566
481	20240402	114100	1314774680	9570	9580	9630	9570	747
482	20240402	114000	1307614760	9580	9640	9640	9570	157
483	20240402	113900	1306108250	9610	9610	9640	9600	239
484	20240402	113800	1303806850	9630	9610	9630	9610	25
485	20240402	113700	1303566300	9620	9620	9620	9620	69
486	20240402	113600	1302902520	9610	9580	9620	9580	78
487	20240402	113500	1302152900	9620	9580	9620	9560	134
488	20240402	113400	1300868280	9580	9620	9620	9580	40
489	20240402	113300	1300484680	9560	9550	9610	9550	91
490	20240402	113200	1299612820	9550	9580	9620	9550	1538
491	20240402	113100	1284907430	9580	9610	9640	9580	1185
492	20240402	113000	1273534370	9610	9640	9640	9610	120
493	20240402	112900	1272380870	9620	9620	9640	9600	194
494	20240402	112800	1270513690	9630	9630	9630	9620	96
495	20240402	112700	1269589730	9600	9640	9640	9600	113
496	20240402	112600	1268504170	9640	9640	9640	9600	75
497	20240402	112500	1267781680	9610	9600	9640	9600	182
498	20240402	112400	1266031990	9600	9600	9600	9600	17
499	20240402	112300	1265868790	9640	9640	9640	9640	10
500	20240402	112200	1265772390	9570	9550	9620	9550	505
501	20240402	112100	1260947600	9550	9570	9650	9550	547
502	20240402	112000	1255708050	9570	9650	9650	9570	120
503	20240402	111900	1254557280	9580	9580	9660	9580	833
504	20240402	111800	1246522720	9570	9580	9580	9570	439
505	20240402	111700	1242317370	9580	9580	9580	9580	38
506	20240402	111600	1241953330	9580	9580	9580	9570	148
507	20240402	111500	1240536060	9570	9560	9570	9550	490
508	20240402	111400	1235848440	9560	9580	9580	9560	277
509	20240402	111300	1233197320	9570	9580	9590	9570	115
510	20240402	111200	1232096130	9600	9570	9600	9560	2275
511	20240402	111100	1210265630	9570	9590	9600	9570	1857
512	20240402	111000	1192458340	9590	9620	9620	9590	1312
513	20240402	110900	1179863750	9600	9620	9620	9600	535
514	20240402	110800	1174722530	9620	9620	9620	9620	77
515	20240402	110700	1173981790	9620	9620	9620	9610	148
516	20240402	110600	1172558220	9620	9620	9620	9620	25
517	20240402	110500	1172317720	9620	9610	9620	9610	180
518	20240402	110400	1170586220	9620	9620	9620	9610	68
519	20240402	110300	1169932140	9620	9600	9620	9600	432
520	20240402	110200	1165782150	9600	9620	9660	9600	639
521	20240402	110100	1159643390	9620	9630	9660	9620	2279
522	20240402	110000	1137671220	9630	9630	9630	9620	191
523	20240402	105900	1135832070	9620	9610	9620	9610	183
524	20240402	105800	1134072250	9610	9610	9610	9610	42
525	20240402	105700	1133668630	9610	9610	9610	9610	54
526	20240402	105600	1133149690	9620	9590	9620	9590	199
527	20240402	105500	1131236710	9590	9610	9610	9580	29
528	20240402	105400	1130958470	9610	9580	9620	9570	171
529	20240402	105300	1129319450	9570	9560	9630	9560	788
530	20240402	105200	1121769110	9560	9580	9630	9560	4907
531	20240402	105100	1074602900	9600	9600	9600	9570	50
532	20240402	105000	1074123660	9600	9600	9600	9600	145
533	20240402	104900	1072731660	9600	9570	9600	9560	4192
534	20240402	104800	1032542710	9560	9560	9570	9560	177
535	20240402	104700	1030849890	9560	9580	9580	9560	165
536	20240402	104600	1029270870	9590	9580	9600	9580	87
537	20240402	104500	1028436220	9580	9600	9600	9570	818
538	20240402	104400	1020585890	9600	9600	9600	9600	11
539	20240402	104300	1020480290	9550	9560	9610	9550	485
540	20240402	104200	1015845350	9560	9560	9620	9550	905
541	20240402	104100	1007192770	9560	9620	9640	9560	1018
542	20240402	104000	997418000	9630	9640	9640	9630	506
543	20240402	103900	992544870	9640	9630	9640	9630	58
544	20240402	103800	991985860	9640	9630	9640	9610	256
545	20240402	103700	989520930	9630	9650	9650	9630	105
546	20240402	103600	988509010	9640	9650	9660	9640	200
547	20240402	103500	986579500	9650	9630	9650	9630	211
548	20240402	103400	984545100	9640	9610	9640	9600	988
549	20240402	103300	975050390	9610	9610	9640	9610	1120
550	20240402	103200	964276120	9610	9640	9640	9610	627
551	20240402	103100	958244250	9640	9650	9650	9640	750
552	20240402	103000	951008100	9640	9660	9670	9640	1536
553	20240402	102900	936169770	9660	9650	9670	9650	555
554	20240402	102800	930812000	9650	9620	9650	9620	564
555	20240402	102700	925383510	9610	9610	9610	9610	342
556	20240402	102600	922096890	9610	9600	9610	9600	339
557	20240402	102500	918840770	9600	9600	9600	9600	142
558	20240402	102400	917477570	9600	9590	9600	9540	180
559	20240402	102300	915752080	9600	9540	9600	9540	436
560	20240402	102200	911591220	9540	9570	9600	9540	964
561	20240402	102100	902376700	9590	9590	9600	9590	96
562	20240402	102000	901455960	9580	9590	9590	9580	417
563	20240402	101900	897457200	9590	9570	9590	9570	160
564	20240402	101800	895925430	9600	9570	9600	9560	520
565	20240402	101700	890948140	9580	9580	9590	9570	132
566	20240402	101600	889683710	9580	9550	9580	9550	1174
567	20240402	101500	878471380	9550	9550	9550	9530	682
568	20240402	101400	871962240	9550	9550	9550	9550	46
569	20240402	101300	871522940	9550	9530	9570	9520	755
570	20240402	101200	864326850	9530	9540	9570	9530	2326
571	20240402	101100	842128940	9540	9580	9580	9540	271
572	20240402	101000	839538210	9580	9590	9590	9580	1318
573	20240402	100900	826909320	9590	9600	9600	9570	579
574	20240402	100800	821351500	9600	9580	9600	9580	45
575	20240402	100700	820919700	9570	9560	9570	9550	570
576	20240402	100600	815475980	9550	9570	9570	9550	3465
577	20240402	100500	782370490	9570	9570	9570	9570	364
578	20240402	100400	778887010	9570	9570	9570	9560	195
579	20240402	100300	777022000	9570	9580	9590	9560	849
580	20240402	100200	768893850	9580	9580	9600	9580	1442
581	20240402	100100	755070030	9590	9590	9590	9580	435
582	20240402	100000	750901750	9590	9580	9590	9580	441
583	20240402	095900	746676770	9580	9550	9580	9550	648
584	20240402	095800	740479560	9550	9560	9580	9550	355
585	20240402	095700	737084090	9550	9560	9560	9550	93
586	20240402	095600	736195060	9550	9550	9560	9550	750
587	20240402	095500	729032040	9550	9560	9570	9550	138
588	20240402	095400	727714000	9550	9540	9550	9540	330
589	20240402	095300	724565700	9540	9530	9540	9520	987
590	20240402	095200	715162430	9530	9550	9570	9530	1093
591	20240402	095100	704736520	9550	9550	9550	9540	564
592	20240402	095000	699350760	9560	9560	9560	9550	87
593	20240402	094900	698519330	9580	9540	9580	9540	72
594	20240402	094800	697831850	9540	9540	9550	9540	333
595	20240402	094700	694653920	9540	9530	9540	9520	868
596	20240402	094600	686383210	9540	9540	9540	9530	151
597	20240402	094500	684943230	9540	9540	9540	9540	267
598	20240402	094400	682396050	9540	9550	9550	9520	399
599	20240402	094300	678587120	9550	9530	9570	9510	562
600	20240402	094200	673235690	9530	9520	9590	9520	807
601	20240402	094100	665540970	9520	9580	9580	9520	480
602	20240402	094000	660960810	9590	9590	9590	9550	97
603	20240402	093900	660031700	9560	9560	9560	9550	553
604	20240402	093800	654745180	9580	9530	9590	9530	284
605	20240402	093700	652034880	9530	9530	9530	9520	162
606	20240402	093600	650491180	9540	9510	9540	9500	171
607	20240402	093500	648863620	9540	9550	9550	9490	1870
608	20240402	093400	631096860	9510	9500	9570	9500	1568
609	20240402	093300	616189920	9500	9530	9580	9500	1080
610	20240402	093200	605906830	9530	9590	9590	9530	516
611	20240402	093100	600983650	9550	9560	9580	9550	935
612	20240402	093000	592036420	9560	9540	9560	9540	601
613	20240402	092900	586294160	9520	9510	9560	9510	544
614	20240402	092800	581113820	9520	9510	9530	9510	789
615	20240402	092700	573605150	9500	9510	9510	9500	335
616	20240402	092600	570419660	9510	9510	9510	9490	727
617	20240402	092500	563515030	9510	9500	9510	9490	634
618	20240402	092400	557491610	9500	9490	9510	9490	862
619	20240402	092300	549298470	9490	9470	9490	9470	1504
620	20240402	092200	535051520	9470	9490	9510	9470	3771
621	20240402	092100	499276550	9480	9490	9490	9480	509
622	20240402	092000	494450230	9490	9470	9510	9460	1358
623	20240402	091900	481585910	9460	9490	9490	9460	1934
624	20240402	091800	463274070	9490	9510	9510	9490	3463
625	20240402	091700	430399280	9510	9510	9510	9490	5363
626	20240402	091600	379490040	9510	9520	9530	9500	4299
627	20240402	091500	338610460	9530	9530	9530	9520	2373
628	20240402	091400	316008900	9530	9530	9570	9520	1535
629	20240402	091300	301381030	9530	9580	9590	9520	8317
630	20240402	091200	221975160	9570	9610	9610	9570	611
631	20240402	091100	216122390	9580	9600	9600	9570	3188
632	20240402	091000	185575180	9600	9580	9600	9580	358
633	20240402	090900	182144100	9580	9580	9590	9580	828
634	20240402	090800	174211800	9580	9580	9630	9580	1497
635	20240402	090700	159850350	9570	9570	9580	9560	1395
636	20240402	090600	146489090	9560	9620	9620	9560	6156
637	20240402	090500	87364950	9620	9660	9660	9620	3342
638	20240402	090400	55147430	9670	9680	9680	9670	336
639	20240402	090300	51894980	9680	9700	9700	9680	222
640	20240402	090200	49744050	9690	9650	9690	9650	383
641	20240402	090100	46045740	9680	9660	9690	9660	1087
642	20240402	090000	35545000	9660	9740	9740	9650	3546