KissMeData/335890/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204300	14610821050	9830	9830	9830	9830	34328
3	20240408	204200	14610821050	9830	9830	9830	9830	0
4	20240408	204100	14610821050	9830	9830	9830	9830	0
5	20240408	204000	14610821050	9830	9830	9830	9830	0
6	20240408	203900	14610821050	9830	9830	9830	9830	0
7	20240408	203800	14610821050	9830	9830	9830	9830	0
8	20240408	203700	14610821050	9830	9830	9830	9830	0
9	20240408	203600	14610821050	9830	9830	9830	9830	0
10	20240408	203500	14610821050	9830	9830	9830	9830	0
11	20240408	203400	14610821050	9830	9830	9830	9830	0
12	20240408	203300	14610821050	9830	9830	9830	9830	0
13	20240408	203200	14610821050	9830	9830	9830	9830	0
14	20240408	203100	14610821050	9830	9830	9830	9830	0
15	20240408	203000	14610821050	9830	9830	9830	9830	0
16	20240408	202900	14610821050	9830	9830	9830	9830	0
17	20240408	202800	14610821050	9830	9830	9830	9830	0
18	20240408	202700	14610821050	9830	9830	9830	9830	0
19	20240408	202600	14610821050	9830	9830	9830	9830	0
20	20240408	202500	14610821050	9830	9830	9830	9830	0
21	20240408	202400	14610821050	9830	9830	9830	9830	0
22	20240408	202300	14610821050	9830	9830	9830	9830	0
23	20240408	202200	14610821050	9830	9830	9830	9830	0
24	20240408	202100	14610821050	9830	9830	9830	9830	0
25	20240408	202000	14610821050	9830	9830	9830	9830	0
26	20240408	201900	14610821050	9830	9830	9830	9830	0
27	20240408	201800	14610821050	9830	9830	9830	9830	0
28	20240408	201700	14610821050	9830	9830	9830	9830	0
29	20240408	201600	14610821050	9830	9830	9830	9830	0
30	20240408	201500	14610821050	9830	9830	9830	9830	0
31	20240408	201400	14610821050	9830	9830	9830	9830	0
32	20240408	201300	14610821050	9830	9830	9830	9830	34328
33	20240408	201200	14610821050	9830	9830	9830	9830	0
34	20240408	201100	14610821050	9830	9830	9830	9830	0
35	20240408	201000	14610821050	9830	9830	9830	9830	0
36	20240408	200900	14610821050	9830	9830	9830	9830	0
37	20240408	200800	14610821050	9830	9830	9830	9830	0
38	20240408	200700	14610821050	9830	9830	9830	9830	0
39	20240408	200600	14610821050	9830	9830	9830	9830	0
40	20240408	200500	14610821050	9830	9830	9830	9830	0
41	20240408	200400	14610821050	9830	9830	9830	9830	0
42	20240408	200300	14610821050	9830	9830	9830	9830	0
43	20240408	200200	14610821050	9830	9830	9830	9830	0
44	20240408	200100	14610821050	9830	9830	9830	9830	0
45	20240408	200000	14610821050	9830	9830	9830	9830	0
46	20240408	195900	14610821050	9830	9830	9830	9830	0
47	20240408	195800	14610821050	9830	9830	9830	9830	0
48	20240408	195700	14610821050	9830	9830	9830	9830	0
49	20240408	195600	14610821050	9830	9830	9830	9830	0
50	20240408	195500	14610821050	9830	9830	9830	9830	0
51	20240408	195400	14610821050	9830	9830	9830	9830	0
52	20240408	195300	14610821050	9830	9830	9830	9830	0
53	20240408	195200	14610821050	9830	9830	9830	9830	0
54	20240408	195100	14610821050	9830	9830	9830	9830	0
55	20240408	195000	14610821050	9830	9830	9830	9830	0
56	20240408	194900	14610821050	9830	9830	9830	9830	0
57	20240408	194800	14610821050	9830	9830	9830	9830	0
58	20240408	194700	14610821050	9830	9830	9830	9830	0
59	20240408	194600	14610821050	9830	9830	9830	9830	0
60	20240408	194500	14610821050	9830	9830	9830	9830	0
61	20240408	194400	14610821050	9830	9830	9830	9830	0
62	20240408	194300	14610821050	9830	9830	9830	9830	34328
63	20240408	194200	14610821050	9830	9830	9830	9830	0
64	20240408	194100	14610821050	9830	9830	9830	9830	0
65	20240408	194000	14610821050	9830	9830	9830	9830	0
66	20240408	193900	14610821050	9830	9830	9830	9830	0
67	20240408	193800	14610821050	9830	9830	9830	9830	0
68	20240408	193700	14610821050	9830	9830	9830	9830	0
69	20240408	193600	14610821050	9830	9830	9830	9830	0
70	20240408	193500	14610821050	9830	9830	9830	9830	0
71	20240408	193400	14610821050	9830	9830	9830	9830	0
72	20240408	193300	14610821050	9830	9830	9830	9830	0
73	20240408	193200	14610821050	9830	9830	9830	9830	0
74	20240408	193100	14610821050	9830	9830	9830	9830	0
75	20240408	193000	14610821050	9830	9830	9830	9830	0
76	20240408	192900	14610821050	9830	9830	9830	9830	0
77	20240408	192800	14610821050	9830	9830	9830	9830	0
78	20240408	192700	14610821050	9830	9830	9830	9830	0
79	20240408	192600	14610821050	9830	9830	9830	9830	0
80	20240408	192500	14610821050	9830	9830	9830	9830	0
81	20240408	192400	14610821050	9830	9830	9830	9830	0
82	20240408	192300	14610821050	9830	9830	9830	9830	0
83	20240408	192200	14610821050	9830	9830	9830	9830	0
84	20240408	192100	14610821050	9830	9830	9830	9830	0
85	20240408	192000	14610821050	9830	9830	9830	9830	0
86	20240408	191900	14610821050	9830	9830	9830	9830	0
87	20240408	191800	14610821050	9830	9830	9830	9830	0
88	20240408	191700	14610821050	9830	9830	9830	9830	0
89	20240408	191600	14610821050	9830	9830	9830	9830	0
90	20240408	191500	14610821050	9830	9830	9830	9830	0
91	20240408	191400	14610821050	9830	9830	9830	9830	0
92	20240408	191300	14610821050	9830	9830	9830	9830	34328
93	20240408	191200	14610821050	9830	9830	9830	9830	0
94	20240408	191100	14610821050	9830	9830	9830	9830	0
95	20240408	191000	14610821050	9830	9830	9830	9830	0
96	20240408	190900	14610821050	9830	9830	9830	9830	0
97	20240408	190800	14610821050	9830	9830	9830	9830	0
98	20240408	190700	14610821050	9830	9830	9830	9830	0
99	20240408	190600	14610821050	9830	9830	9830	9830	0
100	20240408	190500	14610821050	9830	9830	9830	9830	0
101	20240408	190400	14610821050	9830	9830	9830	9830	0
102	20240408	190300	14610821050	9830	9830	9830	9830	0
103	20240408	190200	14610821050	9830	9830	9830	9830	0
104	20240408	190100	14610821050	9830	9830	9830	9830	0
105	20240408	190000	14610821050	9830	9830	9830	9830	0
106	20240408	185900	14610821050	9830	9830	9830	9830	0
107	20240408	185800	14610821050	9830	9830	9830	9830	0
108	20240408	185700	14610821050	9830	9830	9830	9830	0
109	20240408	185600	14610821050	9830	9830	9830	9830	0
110	20240408	185500	14610821050	9830	9830	9830	9830	0
111	20240408	185400	14610821050	9830	9830	9830	9830	0
112	20240408	185300	14610821050	9830	9830	9830	9830	0
113	20240408	185200	14610821050	9830	9830	9830	9830	0
114	20240408	185100	14610821050	9830	9830	9830	9830	0
115	20240408	185000	14610821050	9830	9830	9830	9830	0
116	20240408	184900	14610821050	9830	9830	9830	9830	0
117	20240408	184800	14610821050	9830	9830	9830	9830	0
118	20240408	184700	14610821050	9830	9830	9830	9830	0
119	20240408	184600	14610821050	9830	9830	9830	9830	0
120	20240408	184500	14610821050	9830	9830	9830	9830	0
121	20240408	184400	14610821050	9830	9830	9830	9830	0
122	20240408	184300	14610821050	9830	9830	9830	9830	34328
123	20240408	184200	14610821050	9830	9830	9830	9830	0
124	20240408	184100	14610821050	9830	9830	9830	9830	0
125	20240408	184000	14610821050	9830	9830	9830	9830	0
126	20240408	183900	14610821050	9830	9830	9830	9830	0
127	20240408	183800	14610821050	9830	9830	9830	9830	0
128	20240408	183700	14610821050	9830	9830	9830	9830	0
129	20240408	183600	14610821050	9830	9830	9830	9830	0
130	20240408	183500	14610821050	9830	9830	9830	9830	0
131	20240408	183400	14610821050	9830	9830	9830	9830	0
132	20240408	183300	14610821050	9830	9830	9830	9830	0
133	20240408	183200	14610821050	9830	9830	9830	9830	0
134	20240408	183100	14610821050	9830	9830	9830	9830	0
135	20240408	183000	14610821050	9830	9830	9830	9830	0
136	20240408	182900	14610821050	9830	9830	9830	9830	0
137	20240408	182800	14610821050	9830	9830	9830	9830	0
138	20240408	182700	14610821050	9830	9830	9830	9830	0
139	20240408	182600	14610821050	9830	9830	9830	9830	0
140	20240408	182500	14610821050	9830	9830	9830	9830	0
141	20240408	182400	14610821050	9830	9830	9830	9830	0
142	20240408	182300	14610821050	9830	9830	9830	9830	0
143	20240408	182200	14610821050	9830	9830	9830	9830	0
144	20240408	182100	14610821050	9830	9830	9830	9830	0
145	20240408	182000	14610821050	9830	9830	9830	9830	0
146	20240408	181900	14610821050	9830	9830	9830	9830	0
147	20240408	181800	14610821050	9830	9830	9830	9830	0
148	20240408	181700	14610821050	9830	9830	9830	9830	0
149	20240408	181600	14610821050	9830	9830	9830	9830	0
150	20240408	181500	14610821050	9830	9830	9830	9830	0
151	20240408	181400	14610821050	9830	9830	9830	9830	0
152	20240408	181300	14610821050	9830	9830	9830	9830	34328
153	20240408	181200	14610821050	9830	9830	9830	9830	0
154	20240408	181100	14610821050	9830	9830	9830	9830	0
155	20240408	181000	14610821050	9830	9830	9830	9830	0
156	20240408	180900	14610821050	9830	9830	9830	9830	0
157	20240408	180800	14610821050	9830	9830	9830	9830	0
158	20240408	180700	14610821050	9830	9830	9830	9830	0
159	20240408	180600	14610821050	9830	9830	9830	9830	0
160	20240408	180500	14610821050	9830	9830	9830	9830	0
161	20240408	180400	14610821050	9830	9830	9830	9830	0
162	20240408	180300	14610821050	9830	9830	9830	9830	0
163	20240408	180200	14610821050	9830	9830	9830	9830	0
164	20240408	180100	14610821050	9830	9830	9830	9830	0
165	20240408	180000	14610821050	9830	9830	9830	9830	0
166	20240408	175900	14610821050	9830	9830	9830	9830	0
167	20240408	175800	14610821050	9830	9830	9830	9830	0
168	20240408	175700	14610821050	9830	9830	9830	9830	0
169	20240408	175600	14610821050	9830	9830	9830	9830	0
170	20240408	175500	14610821050	9830	9830	9830	9830	0
171	20240408	175400	14610821050	9830	9830	9830	9830	0
172	20240408	175300	14610821050	9830	9830	9830	9830	0
173	20240408	175200	14610821050	9830	9830	9830	9830	0
174	20240408	175100	14610821050	9830	9830	9830	9830	0
175	20240408	175000	14610821050	9830	9830	9830	9830	0
176	20240408	174900	14610821050	9830	9830	9830	9830	0
177	20240408	174800	14610821050	9830	9830	9830	9830	0
178	20240408	174700	14610821050	9830	9830	9830	9830	0
179	20240408	174600	14610821050	9830	9830	9830	9830	0
180	20240408	174500	14610821050	9830	9830	9830	9830	0
181	20240408	174400	14610821050	9830	9830	9830	9830	0
182	20240408	174300	14610821050	9830	9830	9830	9830	34328
183	20240408	174200	14610821050	9830	9830	9830	9830	0
184	20240408	174100	14610821050	9830	9830	9830	9830	0
185	20240408	174000	14610821050	9830	9830	9830	9830	0
186	20240408	173900	14610821050	9830	9830	9830	9830	0
187	20240408	173800	14610821050	9830	9830	9830	9830	0
188	20240408	173700	14610821050	9830	9830	9830	9830	0
189	20240408	173600	14610821050	9830	9830	9830	9830	0
190	20240408	173500	14610821050	9830	9830	9830	9830	0
191	20240408	173400	14610821050	9830	9830	9830	9830	0
192	20240408	173300	14610821050	9830	9830	9830	9830	0
193	20240408	173200	14610821050	9830	9830	9830	9830	0
194	20240408	173100	14610821050	9830	9830	9830	9830	0
195	20240408	173000	14610821050	9830	9830	9830	9830	0
196	20240408	172900	14610821050	9830	9830	9830	9830	0
197	20240408	172800	14610821050	9830	9830	9830	9830	0
198	20240408	172700	14610821050	9830	9830	9830	9830	0
199	20240408	172600	14610821050	9830	9830	9830	9830	0
200	20240408	172500	14610821050	9830	9830	9830	9830	0
201	20240408	172400	14610821050	9830	9830	9830	9830	0
202	20240408	172300	14610821050	9830	9830	9830	9830	0
203	20240408	172200	14610821050	9830	9830	9830	9830	0
204	20240408	172100	14610821050	9830	9830	9830	9830	0
205	20240408	172000	14610821050	9830	9830	9830	9830	0
206	20240408	171900	14610821050	9830	9830	9830	9830	0
207	20240408	171800	14610821050	9830	9830	9830	9830	0
208	20240408	171700	14610821050	9830	9830	9830	9830	0
209	20240408	171600	14610821050	9830	9830	9830	9830	0
210	20240408	171500	14610821050	9830	9830	9830	9830	0
211	20240408	171400	14610821050	9830	9830	9830	9830	0
212	20240408	171300	14610821050	9830	9830	9830	9830	34328
213	20240408	171200	14610821050	9830	9830	9830	9830	0
214	20240408	171100	14610821050	9830	9830	9830	9830	0
215	20240408	171000	14610821050	9830	9830	9830	9830	0
216	20240408	170900	14610821050	9830	9830	9830	9830	0
217	20240408	170800	14610821050	9830	9830	9830	9830	0
218	20240408	170700	14610821050	9830	9830	9830	9830	0
219	20240408	170600	14610821050	9830	9830	9830	9830	0
220	20240408	170500	14610821050	9830	9830	9830	9830	0
221	20240408	170400	14610821050	9830	9830	9830	9830	0
222	20240408	170300	14610821050	9830	9830	9830	9830	0
223	20240408	170200	14610821050	9830	9830	9830	9830	0
224	20240408	170100	14610821050	9830	9830	9830	9830	0
225	20240408	170000	14610821050	9830	9830	9830	9830	0
226	20240408	165900	14610821050	9830	9830	9830	9830	0
227	20240408	165800	14610821050	9830	9830	9830	9830	0
228	20240408	165700	14610821050	9830	9830	9830	9830	0
229	20240408	165600	14610821050	9830	9830	9830	9830	0
230	20240408	165500	14610821050	9830	9830	9830	9830	0
231	20240408	165400	14610821050	9830	9830	9830	9830	0
232	20240408	165300	14610821050	9830	9830	9830	9830	0
233	20240408	165200	14610821050	9830	9830	9830	9830	0
234	20240408	165100	14610821050	9830	9830	9830	9830	0
235	20240408	165000	14610821050	9830	9830	9830	9830	0
236	20240408	164900	14610821050	9830	9830	9830	9830	0
237	20240408	164800	14610821050	9830	9830	9830	9830	0
238	20240408	164700	14610821050	9830	9830	9830	9830	0
239	20240408	164600	14610821050	9830	9830	9830	9830	0
240	20240408	164500	14610821050	9830	9830	9830	9830	0
241	20240408	164400	14610821050	9830	9830	9830	9830	0
242	20240408	164300	14610821050	9830	9830	9830	9830	34328
243	20240408	164200	14610821050	9830	9830	9830	9830	0
244	20240408	164100	14610821050	9830	9830	9830	9830	0
245	20240408	164000	14610821050	9830	9830	9830	9830	0
246	20240408	163900	14610821050	9830	9830	9830	9830	0
247	20240408	163800	14610821050	9830	9830	9830	9830	0
248	20240408	163700	14610821050	9830	9830	9830	9830	0
249	20240408	163600	14610821050	9830	9830	9830	9830	0
250	20240408	163500	14610821050	9830	9830	9830	9830	0
251	20240408	163400	14610821050	9830	9830	9830	9830	0
252	20240408	163300	14610821050	9830	9830	9830	9830	0
253	20240408	163200	14610821050	9830	9830	9830	9830	0
254	20240408	163100	14610821050	9830	9830	9830	9830	0
255	20240408	163000	14610821050	9830	9830	9830	9830	0
256	20240408	162900	14610821050	9830	9830	9830	9830	0
257	20240408	162800	14610821050	9830	9830	9830	9830	0
258	20240408	162700	14610821050	9830	9830	9830	9830	0
259	20240408	162600	14610821050	9830	9830	9830	9830	0
260	20240408	162500	14610821050	9830	9830	9830	9830	0
261	20240408	162400	14610821050	9830	9830	9830	9830	0
262	20240408	162300	14610821050	9830	9830	9830	9830	0
263	20240408	162200	14610821050	9830	9830	9830	9830	0
264	20240408	162100	14610821050	9830	9830	9830	9830	0
265	20240408	162000	14610821050	9830	9830	9830	9830	0
266	20240408	161900	14610821050	9830	9830	9830	9830	0
267	20240408	161800	14610821050	9830	9830	9830	9830	0
268	20240408	161700	14610821050	9830	9830	9830	9830	0
269	20240408	161600	14610821050	9830	9830	9830	9830	0
270	20240408	161500	14610821050	9830	9830	9830	9830	0
271	20240408	161400	14610821050	9830	9830	9830	9830	0
272	20240408	161300	14610821050	9830	9830	9830	9830	34328
273	20240408	161200	14610821050	9830	9830	9830	9830	0
274	20240408	161100	14610821050	9830	9830	9830	9830	0
275	20240408	161000	14610821050	9830	9830	9830	9830	0
276	20240408	160900	14610821050	9830	9830	9830	9830	0
277	20240408	160800	14610821050	9830	9830	9830	9830	0
278	20240408	160700	14610821050	9830	9830	9830	9830	0
279	20240408	160600	14610821050	9830	9830	9830	9830	0
280	20240408	160500	14610821050	9830	9830	9830	9830	0
281	20240408	160400	14610821050	9830	9830	9830	9830	0
282	20240408	160300	14610821050	9830	9830	9830	9830	0
283	20240408	160200	14610821050	9830	9830	9830	9830	0
284	20240408	160100	14610821050	9830	9830	9830	9830	0
285	20240408	160000	14610821050	9830	9830	9830	9830	0
286	20240408	155900	14610821050	9830	9830	9830	9830	0
287	20240408	155800	14610821050	9830	9830	9830	9830	0
288	20240408	155700	14610821050	9830	9830	9830	9830	0
289	20240408	155600	14610821050	9830	9830	9830	9830	0
290	20240408	155500	14610821050	9830	9830	9830	9830	0
291	20240408	155400	14610821050	9830	9830	9830	9830	0
292	20240408	155300	14610821050	9830	9830	9830	9830	0
293	20240408	155200	14610821050	9830	9830	9830	9830	0
294	20240408	155100	14610821050	9830	9830	9830	9830	0
295	20240408	155000	14610821050	9830	9830	9830	9830	0
296	20240408	154900	14610821050	9830	9830	9830	9830	0
297	20240408	154800	14610821050	9830	9830	9830	9830	0
298	20240408	154700	14610821050	9830	9830	9830	9830	0
299	20240408	154600	14610821050	9830	9830	9830	9830	0
300	20240408	154500	14610821050	9830	9830	9830	9830	0
301	20240408	154400	14610821050	9830	9830	9830	9830	0
302	20240408	154300	14610821050	9830	9830	9830	9830	34328
303	20240408	154200	14610821050	9830	9830	9830	9830	0
304	20240408	154100	14610821050	9830	9830	9830	9830	0
305	20240408	154000	14610821050	9830	9830	9830	9830	0
306	20240408	153900	14610821050	9830	9830	9830	9830	0
307	20240408	153800	14610821050	9830	9830	9830	9830	0
308	20240408	153700	14610821050	9830	9830	9830	9830	0
309	20240408	153600	14610821050	9830	9830	9830	9830	0
310	20240408	153500	14610821050	9830	9830	9830	9830	0
311	20240408	153400	14610821050	9830	9830	9830	9830	0
312	20240408	153300	14610821050	9830	9830	9830	9830	0
313	20240408	153200	14610821050	9830	9830	9830	9830	0
314	20240408	153100	14610821050	9830	9830	9830	9830	0
315	20240408	153000	14610821050	9830	9830	9830	9830	34328
316	20240408	152900	14273376810	9820	9820	9820	9820	0
317	20240408	152800	14273376810	9820	9820	9820	9820	0
318	20240408	152700	14273376810	9820	9820	9820	9820	0
319	20240408	152600	14273376810	9820	9820	9820	9820	0
320	20240408	152500	14273376810	9820	9820	9820	9820	0
321	20240408	152400	14273376810	9820	9820	9820	9820	0
322	20240408	152300	14273376810	9820	9820	9820	9820	0
323	20240408	152200	14273376810	9820	9820	9820	9820	0
324	20240408	152100	14273376810	9820	9820	9820	9820	0
325	20240408	152000	14273376810	9820	9820	9820	9820	0
326	20240408	151900	14273376810	9820	9850	9850	9820	7580
327	20240408	151800	14198796300	9850	9830	9850	9820	2065
328	20240408	151700	14178507810	9830	9840	9840	9820	13182
329	20240408	151600	14048922010	9850	9840	9860	9830	5240
330	20240408	151500	13997360360	9840	9830	9840	9820	7160
331	20240408	151400	13926969930	9840	9830	9850	9830	5064
332	20240408	151300	13877159700	9820	9830	9840	9820	8179
333	20240408	151200	13796805250	9830	9820	9840	9820	14771
334	20240408	151100	13651614600	9820	9830	9850	9820	9457
335	20240408	151000	13558671220	9830	9830	9830	9810	5311
336	20240408	150900	13506509530	9820	9830	9840	9820	7239
337	20240408	150800	13435398220	9840	9840	9850	9830	5062
338	20240408	150700	13385632140	9840	9850	9860	9830	3972
339	20240408	150600	13346545700	9850	9870	9870	9840	6801
340	20240408	150500	13279522920	9870	9860	9880	9850	6924
341	20240408	150400	13211200240	9860	9840	9860	9830	5209
342	20240408	150300	13159862290	9830	9840	9850	9830	4444
343	20240408	150200	13116159290	9840	9860	9860	9830	8404
344	20240408	150100	13033404520	9860	9870	9880	9860	1521
345	20240408	150000	13018400740	9860	9870	9880	9860	1963
346	20240408	145900	12999034120	9860	9860	9870	9860	3893
347	20240408	145800	12960644210	9860	9860	9860	9850	5872
348	20240408	145700	12902750290	9850	9880	9880	9850	8143
349	20240408	145600	12822387860	9880	9880	9890	9870	3298
350	20240408	145500	12789816960	9880	9870	9880	9870	1706
351	20240408	145400	12772976040	9870	9860	9880	9860	2544
352	20240408	145300	12747876000	9860	9860	9870	9850	1267
353	20240408	145200	12735386100	9860	9880	9880	9850	2269
354	20240408	145100	12713013820	9880	9890	9910	9870	3269
355	20240408	145000	12680690250	9890	9880	9900	9880	846
356	20240408	144900	12672325230	9900	9880	9900	9880	1485
357	20240408	144800	12657641040	9900	9900	9900	9870	1386
358	20240408	144700	12643937010	9900	9880	9900	9880	964
359	20240408	144600	12634401240	9900	9860	9900	9860	639
360	20240408	144500	12628093540	9860	9920	9920	9860	13420
361	20240408	144400	12495199780	9920	9890	9920	9890	2098
362	20240408	144300	12474425220	9900	9860	9900	9860	3576
363	20240408	144200	12439051100	9860	9880	9890	9860	2045
364	20240408	144100	12418852820	9880	9870	9880	9870	903
365	20240408	144000	12409938020	9860	9850	9870	9850	797
366	20240408	143900	12402077470	9850	9870	9870	9850	2526
367	20240408	143800	12377175500	9860	9860	9870	9860	3354
368	20240408	143700	12344096150	9860	9860	9870	9850	2154
369	20240408	143600	12322865740	9850	9860	9860	9850	2003
370	20240408	143500	12303124990	9860	9860	9860	9850	2755
371	20240408	143400	12275961140	9850	9850	9850	9840	2290
372	20240408	143300	12253408450	9850	9850	9860	9840	1526
373	20240408	143200	12238382840	9850	9840	9850	9830	4300
374	20240408	143100	12196075850	9850	9840	9850	9840	1213
375	20240408	143000	12184135140	9840	9860	9860	9830	2902
376	20240408	142900	12155556870	9860	9850	9870	9850	971
377	20240408	142800	12145986020	9850	9880	9890	9810	15388
378	20240408	142700	11994741750	9880	9870	9880	9850	2884
379	20240408	142600	11966270030	9860	9880	9880	9860	1132
380	20240408	142500	11955097510	9880	9890	9890	9830	5590
381	20240408	142400	11900081210	9900	9880	9900	9870	1415
382	20240408	142300	11886095760	9880	9900	9910	9820	20719
383	20240408	142200	11681947680	9900	9940	9940	9890	11492
384	20240408	142100	11568132200	9940	9950	9950	9940	4347
385	20240408	142000	11524910580	9950	9930	9950	9930	1183
386	20240408	141900	11513145430	9940	9930	9940	9920	1097
387	20240408	141800	11502248300	9930	9940	9940	9920	3064
388	20240408	141700	11471821820	9940	9950	9950	9940	996
389	20240408	141600	11461919220	9950	9930	9950	9930	472
390	20240408	141500	11457223490	9950	9940	9950	9920	1136
391	20240408	141400	11445933210	9940	9940	9950	9930	975
392	20240408	141300	11436245280	9920	9940	9950	9920	926
393	20240408	141200	11427051410	9940	9930	9960	9930	2948
394	20240408	141100	11397757880	9930	9960	9960	9930	2446
395	20240408	141000	11373417620	9960	9960	9960	9950	3152
396	20240408	140900	11342029580	9960	9950	9960	9950	2401
397	20240408	140800	11318131960	9960	9950	9960	9930	3618
398	20240408	140700	11282138410	9940	9930	9950	9920	4344
399	20240408	140600	11238978150	9930	9920	9930	9910	2714
400	20240408	140500	11212062390	9910	9900	9920	9900	360
401	20240408	140400	11208497960	9900	9900	9920	9890	2403
402	20240408	140300	11184672380	9890	9890	9910	9890	2621
403	20240408	140200	11158748500	9900	9900	9910	9890	4094
404	20240408	140100	11118194870	9910	9910	9910	9890	533
405	20240408	140000	11112915210	9890	9890	9900	9890	2749
406	20240408	135900	11085721680	9890	9900	9910	9890	1129
407	20240408	135800	11074543040	9900	9920	9920	9900	2124
408	20240408	135700	11053512950	9910	9910	9920	9900	1794
409	20240408	135600	11035741830	9900	9910	9910	9900	2748
410	20240408	135500	11008515990	9900	9910	9910	9890	1599
411	20240408	135400	10992679430	9910	9910	9910	9900	3001
412	20240408	135300	10962954070	9910	9900	9910	9890	1873
413	20240408	135200	10944402940	9890	9890	9900	9890	954
414	20240408	135100	10934961200	9890	9910	9920	9890	1542
415	20240408	135000	10919691720	9900	9910	9920	9890	808
416	20240408	134900	10911687590	9900	9920	9920	9900	2748
417	20240408	134800	10884458670	9910	9900	9930	9900	926
418	20240408	134700	10875280250	9900	9900	9900	9880	3005
419	20240408	134600	10845559490	9900	9890	9910	9890	2944
420	20240408	134500	10816422710	9890	9890	9900	9890	1075
421	20240408	134400	10805784030	9900	9910	9910	9890	1037
422	20240408	134300	10795512760	9900	9910	9910	9900	1117
423	20240408	134200	10784450370	9900	9910	9910	9900	3445
424	20240408	134100	10750332320	9910	9900	9910	9890	646
425	20240408	134000	10743936620	9900	9890	9930	9890	4197
426	20240408	133900	10702321620	9890	9900	9910	9890	1564
427	20240408	133800	10686835170	9900	9900	9920	9900	1992
428	20240408	133700	10667101200	9920	9930	9930	9900	4557
429	20240408	133600	10621903910	9940	9920	9940	9920	2976
430	20240408	133500	10592359060	9920	9920	9930	9920	768
431	20240408	133400	10584735430	9920	9910	9930	9910	1225
432	20240408	133300	10572583380	9930	9930	9930	9900	2482
433	20240408	133200	10547970420	9900	9900	9930	9880	8534
434	20240408	133100	10463449960	9890	9880	9890	9880	796
435	20240408	133000	10455581660	9880	9900	9900	9880	1434
436	20240408	132900	10441403180	9890	9880	9900	9870	2167
437	20240408	132800	10419989900	9870	9870	9880	9860	4202
438	20240408	132700	10378524030	9870	9870	9880	9870	712
439	20240408	132600	10371492790	9860	9880	9880	9860	1099
440	20240408	132500	10360648590	9870	9860	9870	9850	600
441	20240408	132400	10354731250	9860	9880	9890	9860	10190
442	20240408	132300	10254060410	9880	9880	9890	9880	841
443	20240408	132200	10245745650	9890	9860	9900	9860	8095
444	20240408	132100	10165726300	9860	9860	9880	9850	443
445	20240408	132000	10161356270	9850	9870	9870	9850	1653
446	20240408	131900	10145068030	9850	9870	9870	9850	936
447	20240408	131800	10135839800	9870	9860	9870	9860	1013
448	20240408	131700	10125847410	9870	9870	9880	9860	1088
449	20240408	131600	10115106750	9880	9850	9880	9850	1213
450	20240408	131500	10103130810	9850	9850	9870	9850	878
451	20240408	131400	10094475260	9860	9860	9860	9860	1134
452	20240408	131300	10083294020	9860	9870	9870	9860	1264
453	20240408	131200	10070822910	9870	9880	9880	9870	580
454	20240408	131100	10065097880	9880	9880	9880	9880	190
455	20240408	131000	10063220680	9890	9880	9890	9870	378
456	20240408	130900	10059485600	9890	9890	9890	9880	2737
457	20240408	130800	10032434180	9890	9870	9900	9870	1707
458	20240408	130700	10015549320	9880	9870	9880	9870	1073
459	20240408	130600	10004957750	9870	9880	9880	9870	650
460	20240408	130500	9998541930	9880	9870	9880	9860	3549
461	20240408	130400	9963511450	9870	9870	9870	9860	407
462	20240408	130300	9959495400	9870	9860	9870	9850	3019
463	20240408	130200	9929711550	9850	9870	9870	9850	1255
464	20240408	130100	9917339290	9860	9850	9860	9850	581
465	20240408	130000	9911612210	9840	9840	9860	9840	2254
466	20240408	125900	9889424620	9840	9850	9860	9840	4246
467	20240408	125800	9847608080	9850	9860	9860	9850	6908
468	20240408	125700	9779521030	9860	9870	9870	9860	2857
469	20240408	125600	9751347920	9870	9870	9870	9860	696
470	20240408	125500	9744479600	9870	9870	9870	9860	243
471	20240408	125400	9742081790	9870	9860	9870	9860	1866
472	20240408	125300	9723682760	9870	9870	9870	9860	383
473	20240408	125200	9719903470	9870	9870	9890	9860	1873
474	20240408	125100	9701411650	9870	9860	9870	9860	1189
475	20240408	125000	9689680980	9860	9870	9880	9860	1403
476	20240408	124900	9675833810	9870	9870	9870	9860	1975
477	20240408	124800	9656344930	9870	9870	9870	9860	1149
478	20240408	124700	9645012610	9860	9860	9870	9860	1889
479	20240408	124600	9626385600	9860	9870	9870	9860	1459
480	20240408	124500	9611999770	9860	9870	9870	9860	1546
481	20240408	124400	9596754910	9870	9860	9880	9860	882
482	20240408	124300	9588042800	9860	9860	9860	9860	1708
483	20240408	124200	9571201920	9870	9870	9880	9860	738
484	20240408	124100	9563916960	9870	9860	9870	9860	791
485	20240408	124000	9556117650	9870	9860	9870	9860	558
486	20240408	123900	9550612240	9870	9870	9880	9860	1285
487	20240408	123800	9537930830	9870	9870	9870	9870	715
488	20240408	123700	9530873780	9860	9870	9880	9860	480
489	20240408	123600	9526136790	9870	9870	9880	9870	831
490	20240408	123500	9517928790	9870	9870	9880	9870	1095
491	20240408	123400	9507121040	9870	9880	9880	9870	101
492	20240408	123300	9506123820	9870	9870	9880	9860	1480
493	20240408	123200	9491516900	9880	9870	9880	9860	678
494	20240408	123100	9484825300	9870	9870	9880	9870	1411
495	20240408	123000	9470897010	9870	9880	9890	9870	585
496	20240408	122900	9465121320	9890	9870	9900	9870	231
497	20240408	122800	9462838690	9900	9860	9900	9860	1589
498	20240408	122700	9447146670	9870	9860	9870	9860	5862
499	20240408	122600	9389335100	9860	9870	9870	9860	2342
500	20240408	122500	9366241050	9860	9870	9870	9860	388
501	20240408	122400	9362413470	9850	9860	9870	9850	1297
502	20240408	122300	9349627250	9850	9860	9860	9850	189
503	20240408	122200	9347765120	9860	9870	9870	9850	621
504	20240408	122100	9341642270	9860	9870	9870	9860	1382
505	20240408	122000	9328014360	9870	9870	9880	9870	841
506	20240408	121900	9319712170	9870	9870	9870	9860	99
507	20240408	121800	9318735580	9870	9870	9880	9860	1373
508	20240408	121700	9305183040	9880	9880	9880	9870	363
509	20240408	121600	9301599790	9880	9880	9890	9880	4812
510	20240408	121500	9254057140	9890	9890	9890	9880	1109
511	20240408	121400	9243094900	9890	9880	9890	9880	1856
512	20240408	121300	9224749760	9890	9870	9890	9870	1534
513	20240408	121200	9209600270	9860	9870	9900	9860	1088
514	20240408	121100	9198849140	9860	9860	9860	9860	799
515	20240408	121000	9190971000	9860	9860	9860	9860	584
516	20240408	120900	9185212760	9850	9840	9850	9840	1897
517	20240408	120800	9166539870	9850	9840	9850	9840	606
518	20240408	120700	9160576240	9840	9850	9860	9840	909
519	20240408	120600	9151622620	9860	9870	9870	9850	229
520	20240408	120500	9149364870	9870	9880	9880	9850	2302
521	20240408	120400	9126659400	9880	9860	9900	9850	2114
522	20240408	120300	9105811330	9850	9860	9870	9850	958
523	20240408	120200	9096371910	9850	9860	9860	9840	673
524	20240408	120100	9089743830	9850	9830	9850	9830	1050
525	20240408	120000	9079409060	9840	9830	9840	9830	1507
526	20240408	115900	9064592900	9840	9840	9850	9830	1849
527	20240408	115800	9046403960	9840	9830	9850	9820	3080
528	20240408	115700	9016138490	9830	9820	9840	9810	11670
529	20240408	115600	8901571090	9820	9820	9850	9820	1293
530	20240408	115500	8888861210	9820	9820	9860	9810	6895
531	20240408	115400	8821152300	9820	9830	9830	9820	1392
532	20240408	115300	8807478190	9830	9840	9840	9830	67
533	20240408	115200	8806819550	9830	9820	9830	9820	1610
534	20240408	115100	8791002650	9820	9810	9820	9810	1034
535	20240408	115000	8780848790	9820	9820	9830	9810	2169
536	20240408	114900	8759551280	9820	9830	9830	9820	1076
537	20240408	114800	8748983500	9830	9830	9850	9820	2911
538	20240408	114700	8720375010	9820	9820	9830	9810	4295
539	20240408	114600	8678198550	9820	9820	9830	9810	8355
540	20240408	114500	8596147510	9820	9830	9840	9820	11337
541	20240408	114400	8484798110	9830	9840	9840	9830	968
542	20240408	114300	8475282650	9830	9830	9840	9830	3426
543	20240408	114200	8441599880	9840	9840	9840	9830	1237
544	20240408	114100	8429439850	9830	9840	9840	9830	773
545	20240408	114000	8421838460	9840	9840	9850	9830	2897
546	20240408	113900	8393341750	9840	9830	9840	9830	2389
547	20240408	113800	8369855040	9840	9850	9850	9830	2059
548	20240408	113700	8349594410	9850	9860	9860	9840	2544
549	20240408	113600	8324545320	9850	9850	9850	9850	466
550	20240408	113500	8319955220	9850	9860	9880	9850	1705
551	20240408	113400	8303157650	9850	9850	9860	9850	323
552	20240408	113300	8299975090	9850	9860	9860	9840	2170
553	20240408	113200	8278587420	9860	9880	9880	9860	758
554	20240408	113100	8271100760	9850	9860	9880	9850	872
555	20240408	113000	8262509960	9860	9850	9860	9850	243
556	20240408	112900	8260116400	9850	9850	9860	9850	2824
557	20240408	112800	8232298980	9840	9830	9840	9830	1134
558	20240408	112700	8221150990	9840	9850	9860	9840	5997
559	20240408	112600	8162133100	9850	9850	9860	9850	15417
560	20240408	112500	8010274550	9860	9860	9870	9850	2407
561	20240408	112400	7986541590	9860	9860	9920	9860	2376
562	20240408	112300	7963083830	9860	9870	9870	9860	977
563	20240408	112200	7953450580	9860	9860	9870	9850	2543
564	20240408	112100	7928383070	9860	9870	9870	9860	363
565	20240408	112000	7924803790	9870	9850	9870	9850	4417
566	20240408	111900	7881285880	9850	9860	9870	9850	4614
567	20240408	111800	7835792090	9870	9870	9900	9860	1854
568	20240408	111700	7817500480	9880	9860	9880	9860	534
569	20240408	111600	7812226900	9860	9870	9920	9860	1995
570	20240408	111500	7792514440	9870	9880	9900	9860	3764
571	20240408	111400	7755358020	9880	9900	9900	9870	5847
572	20240408	111300	7697576820	9900	9890	9900	9890	65
573	20240408	111200	7696933400	9890	9900	9900	9890	3971
574	20240408	111100	7657647680	9900	9910	9920	9900	3198
575	20240408	111000	7625974780	9920	9910	9930	9910	454
576	20240408	110900	7621470750	9910	9910	9920	9900	1344
577	20240408	110800	7608149010	9910	9900	9910	9900	4188
578	20240408	110700	7566662780	9900	9890	9900	9890	749
579	20240408	110600	7559255100	9890	9890	9900	9890	1234
580	20240408	110500	7547040180	9900	9910	9920	9900	2482
581	20240408	110400	7522455050	9920	9910	9920	9900	648
582	20240408	110300	7516031790	9910	9910	9920	9900	1607
583	20240408	110200	7500117030	9910	9940	9940	9910	513
584	20240408	110100	7495030100	9950	9900	9950	9890	1718
585	20240408	110000	7478014560	9900	9900	9900	9890	1720
586	20240408	105900	7461003260	9890	9910	9920	9890	1472
587	20240408	105800	7446429570	9910	9910	9910	9900	3760
588	20240408	105700	7409205040	9910	9900	9950	9900	3732
589	20240408	105600	7372155000	9910	9910	9920	9900	1143
590	20240408	105500	7360828680	9920	9910	9920	9910	271
591	20240408	105400	7358142570	9920	9910	9920	9900	991
592	20240408	105300	7348330840	9910	9910	9910	9900	1219
593	20240408	105200	7336260590	9900	9910	9910	9900	3036
594	20240408	105100	7306176400	9910	9920	9920	9910	298
595	20240408	105000	7303222890	9910	9910	9920	9910	2258
596	20240408	104900	7280833720	9910	9910	9920	9910	902
597	20240408	104800	7271894700	9910	9940	9950	9910	3590
598	20240408	104700	7236247760	9940	9940	9960	9940	1732
599	20240408	104600	7219009040	9940	9960	9960	9940	1837
600	20240408	104500	7200732280	9960	9960	9960	9950	4422
601	20240408	104400	7156718520	9950	9960	9970	9950	1160
602	20240408	104300	7145167900	9960	9960	9970	9960	756
603	20240408	104200	7137638100	9960	9970	9980	9960	2603
604	20240408	104100	7111700010	9970	9980	9990	9970	1059
605	20240408	104000	7101139570	9980	9970	9990	9970	554
606	20240408	103900	7095613310	9970	9970	9990	9960	3180
607	20240408	103800	7063911600	9990	9970	10000	9970	6394
608	20240408	103700	7000053060	9970	9960	9990	9960	3101
609	20240408	103600	6969131030	9970	9970	9970	9960	583
610	20240408	103500	6963322040	9970	9980	9990	9970	5036
611	20240408	103400	6913077240	9980	9960	9980	9960	1657
612	20240408	103300	6896545890	9960	9940	9980	9940	7053
613	20240408	103200	6826232880	9940	9950	9960	9940	2021
614	20240408	103100	6806138880	9970	9960	9970	9940	3252
615	20240408	103000	6773769320	9960	9960	9970	9950	5035
616	20240408	102900	6723656360	9950	9960	9960	9940	2413
617	20240408	102800	6699654580	9960	9920	9970	9920	6903
618	20240408	102700	6630966390	9930	9900	9930	9900	7809
619	20240408	102600	6553490450	9910	9910	9920	9910	1905
620	20240408	102500	6534609790	9910	9910	9920	9910	798
621	20240408	102400	6526699800	9910	9920	9920	9910	1794
622	20240408	102300	6508913780	9920	9910	9930	9900	5074
623	20240408	102200	6458619300	9910	9910	9920	9900	869
624	20240408	102100	6450014960	9920	9900	9920	9890	1101
625	20240408	102000	6439112140	9900	9890	9900	9870	7215
626	20240408	101900	6367820610	9890	9890	9900	9890	1362
627	20240408	101800	6354344700	9890	9890	9900	9880	1048
628	20240408	101700	6343988940	9900	9880	9920	9870	9728
629	20240408	101600	6247867870	9880	9890	9890	9880	5073
630	20240408	101500	6197739010	9890	9870	9890	9870	1921
631	20240408	101400	6178771450	9880	9890	9910	9880	9341
632	20240408	101300	6086404390	9890	9890	9900	9880	4972
633	20240408	101200	6037255400	9890	9880	9920	9880	3439
634	20240408	101100	6003265590	9880	9930	9940	9880	6779
635	20240408	101000	5936089370	9930	9940	9940	9900	3183
636	20240408	100900	5904515460	9940	9900	9940	9880	6554
637	20240408	100800	5839520170	9900	9880	9900	9880	1701
638	20240408	100700	5822713060	9880	9870	9920	9860	4133
639	20240408	100600	5781898580	9880	9880	9900	9860	1260
640	20240408	100500	5769461760	9870	9890	9890	9860	4434
641	20240408	100400	5725661930	9890	9900	9900	9880	4126
642	20240408	100300	5684851720	9900	9900	9920	9890	4166
643	20240408	100200	5643605630	9910	9880	9910	9880	1918
644	20240408	100100	5624643840	9900	9870	9900	9860	5097
645	20240408	100000	5574334350	9870	9870	9880	9850	2325
646	20240408	095900	5551394250	9870	9860	9900	9860	4597
647	20240408	095800	5505992310	9860	9870	9870	9860	1041
648	20240408	095700	5495723500	9870	9890	9910	9870	5534
649	20240408	095600	5440951500	9890	9850	9890	9850	5407
650	20240408	095500	5387557150	9850	9840	9880	9830	5563
651	20240408	095400	5332695780	9830	9850	9850	9830	8939
652	20240408	095300	5244699710	9850	9850	9860	9840	4840
653	20240408	095200	5197036050	9850	9850	9860	9850	6991
654	20240408	095100	5128166270	9850	9860	9860	9850	4768
655	20240408	095000	5081199390	9860	9870	9870	9850	4897
656	20240408	094900	5032916920	9870	9870	9880	9860	4599
657	20240408	094800	4987538340	9860	9880	9880	9850	7882
658	20240408	094700	4909757290	9870	9860	9880	9850	17080
659	20240408	094600	4741280190	9860	9890	9890	9860	2687
660	20240408	094500	4714728390	9890	9900	9900	9890	1211
661	20240408	094400	4702750970	9890	9920	9920	9890	2851
662	20240408	094300	4674502460	9920	9890	9930	9890	3841
663	20240408	094200	4636437030	9900	9870	9900	9860	6734
664	20240408	094100	4569887960	9860	9860	9870	9850	4276
665	20240408	094000	4527714760	9850	9840	9850	9830	4885
666	20240408	093900	4479617050	9840	9830	9850	9820	2712
667	20240408	093800	4452965030	9860	9830	9860	9830	6112
668	20240408	093700	4392860260	9830	9830	9850	9820	4052
669	20240408	093600	4353013550	9810	9800	9840	9800	6413
670	20240408	093500	4290084230	9800	9830	9830	9800	25338
671	20240408	093400	4041545880	9820	9840	9850	9820	10553
672	20240408	093300	3937783650	9840	9860	9880	9840	6019
673	20240408	093200	3878535700	9850	9850	9870	9840	9715
674	20240408	093100	3782831000	9850	9850	9870	9840	9634
675	20240408	093000	3688009470	9850	9850	9880	9840	19155
676	20240408	092900	3499315240	9850	9870	9880	9850	15523
677	20240408	092800	3346150860	9870	9880	9880	9860	7627
678	20240408	092700	3270840470	9880	9900	9900	9880	7536
679	20240408	092600	3196344380	9890	9880	9900	9870	5659
680	20240408	092500	3140371640	9870	9900	9900	9870	6145
681	20240408	092400	3079637580	9880	9890	9900	9880	8880
682	20240408	092300	2991804110	9860	9920	9920	9860	41410
683	20240408	092200	2582762520	9910	9910	9930	9890	14354
684	20240408	092100	2440614240	9900	9910	9930	9900	15646
685	20240408	092000	2285608060	9910	9920	9940	9910	7960
686	20240408	091900	2206642110	9910	9950	9950	9910	36174
687	20240408	091800	1847500030	9960	9960	9970	9950	11779
688	20240408	091700	1730249880	9960	9960	9970	9950	7621
689	20240408	091600	1654347020	9960	9970	9980	9960	2363
690	20240408	091500	1630795530	9950	9970	9980	9950	8676
691	20240408	091400	1544341740	9970	9970	9970	9960	7059
692	20240408	091300	1473977720	9980	10010	10020	9970	12406
693	20240408	091200	1350010450	10010	10030	10030	10010	2117
694	20240408	091100	1328814420	10030	10020	10030	10010	1625
695	20240408	091000	1312538940	10020	10040	10040	10020	1603
696	20240408	090900	1296459290	10040	10050	10100	10040	9652
697	20240408	090800	1199206480	10060	10040	10060	10020	13069
698	20240408	090700	1067973580	10050	10050	10050	10010	937
699	20240408	090600	1058562260	10040	9970	10040	9970	5763
700	20240408	090500	1000840020	9960	9990	10010	9950	19218
701	20240408	090400	809128950	9990	9990	10010	9980	6328
702	20240408	090300	745903980	9990	10010	10010	9990	11353
703	20240408	090200	632455660	10010	9980	10030	9980	10823
704	20240408	090100	524240610	9980	10030	10070	9970	19146
705	20240408	090000	332625230	10070	10070	10070	10030	29752