KissMeData/046890/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	191900	1384374500	9870	9870	9870	9870	1867
3	20240409	191800	1384374500	9870	9870	9870	9870	0
4	20240409	191700	1384374500	9870	9870	9870	9870	0
5	20240409	191600	1384374500	9870	9870	9870	9870	0
6	20240409	191500	1384374500	9870	9870	9870	9870	0
7	20240409	191400	1384374500	9870	9870	9870	9870	0
8	20240409	191300	1384374500	9870	9870	9870	9870	0
9	20240409	191200	1384374500	9870	9870	9870	9870	0
10	20240409	191100	1384374500	9870	9870	9870	9870	0
11	20240409	191000	1384374500	9870	9870	9870	9870	0
12	20240409	190900	1384374500	9870	9870	9870	9870	0
13	20240409	190800	1384374500	9870	9870	9870	9870	0
14	20240409	190700	1384374500	9870	9870	9870	9870	0
15	20240409	190600	1384374500	9870	9870	9870	9870	0
16	20240409	190500	1384374500	9870	9870	9870	9870	0
17	20240409	190400	1384374500	9870	9870	9870	9870	0
18	20240409	190300	1384374500	9870	9870	9870	9870	0
19	20240409	190200	1384374500	9870	9870	9870	9870	0
20	20240409	190100	1384374500	9870	9870	9870	9870	0
21	20240409	190000	1384374500	9870	9870	9870	9870	0
22	20240409	185900	1384374500	9870	9870	9870	9870	0
23	20240409	185800	1384374500	9870	9870	9870	9870	0
24	20240409	185700	1384374500	9870	9870	9870	9870	0
25	20240409	185600	1384374500	9870	9870	9870	9870	0
26	20240409	185500	1384374500	9870	9870	9870	9870	0
27	20240409	185400	1384374500	9870	9870	9870	9870	0
28	20240409	185300	1384374500	9870	9870	9870	9870	0
29	20240409	185200	1384374500	9870	9870	9870	9870	0
30	20240409	185100	1384374500	9870	9870	9870	9870	0
31	20240409	185000	1384374500	9870	9870	9870	9870	0
32	20240409	184900	1384374500	9870	9870	9870	9870	1867
33	20240409	184800	1384374500	9870	9870	9870	9870	0
34	20240409	184700	1384374500	9870	9870	9870	9870	0
35	20240409	184600	1384374500	9870	9870	9870	9870	0
36	20240409	184500	1384374500	9870	9870	9870	9870	0
37	20240409	184400	1384374500	9870	9870	9870	9870	0
38	20240409	184300	1384374500	9870	9870	9870	9870	0
39	20240409	184200	1384374500	9870	9870	9870	9870	0
40	20240409	184100	1384374500	9870	9870	9870	9870	0
41	20240409	184000	1384374500	9870	9870	9870	9870	0
42	20240409	183900	1384374500	9870	9870	9870	9870	0
43	20240409	183800	1384374500	9870	9870	9870	9870	0
44	20240409	183700	1384374500	9870	9870	9870	9870	0
45	20240409	183600	1384374500	9870	9870	9870	9870	0
46	20240409	183500	1384374500	9870	9870	9870	9870	0
47	20240409	183400	1384374500	9870	9870	9870	9870	0
48	20240409	183300	1384374500	9870	9870	9870	9870	0
49	20240409	183200	1384374500	9870	9870	9870	9870	0
50	20240409	183100	1384374500	9870	9870	9870	9870	0
51	20240409	183000	1384374500	9870	9870	9870	9870	0
52	20240409	182900	1384374500	9870	9870	9870	9870	0
53	20240409	182800	1384374500	9870	9870	9870	9870	0
54	20240409	182700	1384374500	9870	9870	9870	9870	0
55	20240409	182600	1384374500	9870	9870	9870	9870	0
56	20240409	182500	1384374500	9870	9870	9870	9870	0
57	20240409	182400	1384374500	9870	9870	9870	9870	0
58	20240409	182300	1384374500	9870	9870	9870	9870	0
59	20240409	182200	1384374500	9870	9870	9870	9870	0
60	20240409	182100	1384374500	9870	9870	9870	9870	0
61	20240409	182000	1384374500	9870	9870	9870	9870	0
62	20240409	181900	1384374500	9870	9870	9870	9870	1867
63	20240409	181800	1384374500	9870	9870	9870	9870	0
64	20240409	181700	1384374500	9870	9870	9870	9870	0
65	20240409	181600	1384374500	9870	9870	9870	9870	0
66	20240409	181500	1384374500	9870	9870	9870	9870	0
67	20240409	181400	1384374500	9870	9870	9870	9870	0
68	20240409	181300	1384374500	9870	9870	9870	9870	0
69	20240409	181200	1384374500	9870	9870	9870	9870	0
70	20240409	181100	1384374500	9870	9870	9870	9870	0
71	20240409	181000	1384374500	9870	9870	9870	9870	0
72	20240409	180900	1384374500	9870	9870	9870	9870	0
73	20240409	180800	1384374500	9870	9870	9870	9870	0
74	20240409	180700	1384374500	9870	9870	9870	9870	0
75	20240409	180600	1384374500	9870	9870	9870	9870	0
76	20240409	180500	1384374500	9870	9870	9870	9870	0
77	20240409	180400	1384374500	9870	9870	9870	9870	0
78	20240409	180300	1384374500	9870	9870	9870	9870	0
79	20240409	180200	1384374500	9870	9870	9870	9870	0
80	20240409	180100	1384374500	9870	9870	9870	9870	0
81	20240409	180000	1384374500	9870	9870	9870	9870	0
82	20240409	175900	1384374500	9870	9870	9870	9870	0
83	20240409	175800	1384374500	9870	9870	9870	9870	0
84	20240409	175700	1384374500	9870	9870	9870	9870	0
85	20240409	175600	1384374500	9870	9870	9870	9870	0
86	20240409	175500	1384374500	9870	9870	9870	9870	0
87	20240409	175400	1384374500	9870	9870	9870	9870	0
88	20240409	175300	1384374500	9870	9870	9870	9870	0
89	20240409	175200	1384374500	9870	9870	9870	9870	0
90	20240409	175100	1384374500	9870	9870	9870	9870	0
91	20240409	175000	1384374500	9870	9870	9870	9870	0
92	20240409	174900	1384374500	9870	9870	9870	9870	1867
93	20240409	174800	1384374500	9870	9870	9870	9870	0
94	20240409	174700	1384374500	9870	9870	9870	9870	0
95	20240409	174600	1384374500	9870	9870	9870	9870	0
96	20240409	174500	1384374500	9870	9870	9870	9870	0
97	20240409	174400	1384374500	9870	9870	9870	9870	0
98	20240409	174300	1384374500	9870	9870	9870	9870	0
99	20240409	174200	1384374500	9870	9870	9870	9870	0
100	20240409	174100	1384374500	9870	9870	9870	9870	0
101	20240409	174000	1384374500	9870	9870	9870	9870	0
102	20240409	173900	1384374500	9870	9870	9870	9870	0
103	20240409	173800	1384374500	9870	9870	9870	9870	0
104	20240409	173700	1384374500	9870	9870	9870	9870	0
105	20240409	173600	1384374500	9870	9870	9870	9870	0
106	20240409	173500	1384374500	9870	9870	9870	9870	0
107	20240409	173400	1384374500	9870	9870	9870	9870	0
108	20240409	173300	1384374500	9870	9870	9870	9870	0
109	20240409	173200	1384374500	9870	9870	9870	9870	0
110	20240409	173100	1384374500	9870	9870	9870	9870	0
111	20240409	173000	1384374500	9870	9870	9870	9870	0
112	20240409	172900	1384374500	9870	9870	9870	9870	0
113	20240409	172800	1384374500	9870	9870	9870	9870	0
114	20240409	172700	1384374500	9870	9870	9870	9870	0
115	20240409	172600	1384374500	9870	9870	9870	9870	0
116	20240409	172500	1384374500	9870	9870	9870	9870	0
117	20240409	172400	1384374500	9870	9870	9870	9870	0
118	20240409	172300	1384374500	9870	9870	9870	9870	0
119	20240409	172200	1384374500	9870	9870	9870	9870	0
120	20240409	172100	1384374500	9870	9870	9870	9870	0
121	20240409	172000	1384374500	9870	9870	9870	9870	0
122	20240409	171900	1384374500	9870	9870	9870	9870	1867
123	20240409	171800	1384374500	9870	9870	9870	9870	0
124	20240409	171700	1384374500	9870	9870	9870	9870	0
125	20240409	171600	1384374500	9870	9870	9870	9870	0
126	20240409	171500	1384374500	9870	9870	9870	9870	0
127	20240409	171400	1384374500	9870	9870	9870	9870	0
128	20240409	171300	1384374500	9870	9870	9870	9870	0
129	20240409	171200	1384374500	9870	9870	9870	9870	0
130	20240409	171100	1384374500	9870	9870	9870	9870	0
131	20240409	171000	1384374500	9870	9870	9870	9870	0
132	20240409	170900	1384374500	9870	9870	9870	9870	0
133	20240409	170800	1384374500	9870	9870	9870	9870	0
134	20240409	170700	1384374500	9870	9870	9870	9870	0
135	20240409	170600	1384374500	9870	9870	9870	9870	0
136	20240409	170500	1384374500	9870	9870	9870	9870	0
137	20240409	170400	1384374500	9870	9870	9870	9870	0
138	20240409	170300	1384374500	9870	9870	9870	9870	0
139	20240409	170200	1384374500	9870	9870	9870	9870	0
140	20240409	170100	1384374500	9870	9870	9870	9870	0
141	20240409	170000	1384374500	9870	9870	9870	9870	0
142	20240409	165900	1384374500	9870	9870	9870	9870	0
143	20240409	165800	1384374500	9870	9870	9870	9870	0
144	20240409	165700	1384374500	9870	9870	9870	9870	0
145	20240409	165600	1384374500	9870	9870	9870	9870	0
146	20240409	165500	1384374500	9870	9870	9870	9870	0
147	20240409	165400	1384374500	9870	9870	9870	9870	0
148	20240409	165300	1384374500	9870	9870	9870	9870	0
149	20240409	165200	1384374500	9870	9870	9870	9870	0
150	20240409	165100	1384374500	9870	9870	9870	9870	0
151	20240409	165000	1384374500	9870	9870	9870	9870	0
152	20240409	164900	1384374500	9870	9870	9870	9870	1867
153	20240409	164800	1384374500	9870	9870	9870	9870	0
154	20240409	164700	1384374500	9870	9870	9870	9870	0
155	20240409	164600	1384374500	9870	9870	9870	9870	0
156	20240409	164500	1384374500	9870	9870	9870	9870	0
157	20240409	164400	1384374500	9870	9870	9870	9870	0
158	20240409	164300	1384374500	9870	9870	9870	9870	0
159	20240409	164200	1384374500	9870	9870	9870	9870	0
160	20240409	164100	1384374500	9870	9870	9870	9870	0
161	20240409	164000	1384374500	9870	9870	9870	9870	0
162	20240409	163900	1384374500	9870	9870	9870	9870	0
163	20240409	163800	1384374500	9870	9870	9870	9870	0
164	20240409	163700	1384374500	9870	9870	9870	9870	0
165	20240409	163600	1384374500	9870	9870	9870	9870	0
166	20240409	163500	1384374500	9870	9870	9870	9870	0
167	20240409	163400	1384374500	9870	9870	9870	9870	0
168	20240409	163300	1384374500	9870	9870	9870	9870	0
169	20240409	163200	1384374500	9870	9870	9870	9870	0
170	20240409	163100	1384374500	9870	9870	9870	9870	0
171	20240409	163000	1384374500	9870	9870	9870	9870	0
172	20240409	162900	1384374500	9870	9870	9870	9870	0
173	20240409	162800	1384374500	9870	9870	9870	9870	0
174	20240409	162700	1384374500	9870	9870	9870	9870	0
175	20240409	162600	1384374500	9870	9870	9870	9870	0
176	20240409	162500	1384374500	9870	9870	9870	9870	0
177	20240409	162400	1384374500	9870	9870	9870	9870	0
178	20240409	162300	1384374500	9870	9870	9870	9870	0
179	20240409	162200	1384374500	9870	9870	9870	9870	0
180	20240409	162100	1384374500	9870	9870	9870	9870	0
181	20240409	162000	1384374500	9870	9870	9870	9870	0
182	20240409	161900	1384374500	9870	9870	9870	9870	1867
183	20240409	161800	1384374500	9870	9870	9870	9870	0
184	20240409	161700	1384374500	9870	9870	9870	9870	0
185	20240409	161600	1384374500	9870	9870	9870	9870	0
186	20240409	161500	1384374500	9870	9870	9870	9870	0
187	20240409	161400	1384374500	9870	9870	9870	9870	0
188	20240409	161300	1384374500	9870	9870	9870	9870	0
189	20240409	161200	1384374500	9870	9870	9870	9870	0
190	20240409	161100	1384374500	9870	9870	9870	9870	0
191	20240409	161000	1384374500	9870	9870	9870	9870	0
192	20240409	160900	1384374500	9870	9870	9870	9870	0
193	20240409	160800	1384374500	9870	9870	9870	9870	0
194	20240409	160700	1384374500	9870	9870	9870	9870	0
195	20240409	160600	1384374500	9870	9870	9870	9870	0
196	20240409	160500	1384374500	9870	9870	9870	9870	0
197	20240409	160400	1384374500	9870	9870	9870	9870	0
198	20240409	160300	1384374500	9870	9870	9870	9870	0
199	20240409	160200	1384374500	9870	9870	9870	9870	0
200	20240409	160100	1384374500	9870	9870	9870	9870	0
201	20240409	160000	1384374500	9870	9870	9870	9870	0
202	20240409	155900	1384374500	9870	9870	9870	9870	0
203	20240409	155800	1384374500	9870	9870	9870	9870	0
204	20240409	155700	1384374500	9870	9870	9870	9870	0
205	20240409	155600	1384374500	9870	9870	9870	9870	0
206	20240409	155500	1384374500	9870	9870	9870	9870	0
207	20240409	155400	1384374500	9870	9870	9870	9870	0
208	20240409	155300	1384374500	9870	9870	9870	9870	0
209	20240409	155200	1384374500	9870	9870	9870	9870	0
210	20240409	155100	1384374500	9870	9870	9870	9870	0
211	20240409	155000	1384374500	9870	9870	9870	9870	0
212	20240409	154900	1384374500	9870	9870	9870	9870	1867
213	20240409	154800	1384374500	9870	9870	9870	9870	0
214	20240409	154700	1384374500	9870	9870	9870	9870	0
215	20240409	154600	1384374500	9870	9870	9870	9870	0
216	20240409	154500	1384374500	9870	9870	9870	9870	0
217	20240409	154400	1384374500	9870	9870	9870	9870	0
218	20240409	154300	1384374500	9870	9870	9870	9870	0
219	20240409	154200	1384374500	9870	9870	9870	9870	0
220	20240409	154100	1384374500	9870	9870	9870	9870	0
221	20240409	154000	1384374500	9870	9870	9870	9870	0
222	20240409	153900	1384374500	9870	9870	9870	9870	0
223	20240409	153800	1384374500	9870	9870	9870	9870	0
224	20240409	153700	1384374500	9870	9870	9870	9870	0
225	20240409	153600	1384374500	9870	9870	9870	9870	0
226	20240409	153500	1384374500	9870	9870	9870	9870	0
227	20240409	153400	1384374500	9870	9870	9870	9870	0
228	20240409	153300	1384374500	9870	9870	9870	9870	0
229	20240409	153200	1384374500	9870	9870	9870	9870	0
230	20240409	153100	1384374500	9870	9870	9870	9870	0
231	20240409	153000	1384374500	9870	9870	9870	9870	1867
232	20240409	152900	1365947210	9870	9870	9870	9870	0
233	20240409	152800	1365947210	9870	9870	9870	9870	0
234	20240409	152700	1365947210	9870	9870	9870	9870	0
235	20240409	152600	1365947210	9870	9870	9870	9870	0
236	20240409	152500	1365947210	9870	9870	9870	9870	0
237	20240409	152400	1365947210	9870	9870	9870	9870	0
238	20240409	152300	1365947210	9870	9870	9870	9870	0
239	20240409	152200	1365947210	9870	9870	9870	9870	0
240	20240409	152100	1365947210	9870	9870	9870	9870	0
241	20240409	152000	1365947210	9870	9870	9870	9870	0
242	20240409	151900	1365947210	9870	9860	9880	9860	241
243	20240409	151800	1363567290	9870	9870	9870	9870	196
244	20240409	151700	1361632770	9860	9870	9870	9860	794
245	20240409	151600	1353796140	9860	9870	9870	9860	101
246	20240409	151500	1352799410	9860	9870	9870	9860	435
247	20240409	151400	1348510200	9860	9860	9870	9860	215
248	20240409	151300	1346388350	9860	9870	9870	9860	196
249	20240409	151200	1344455060	9870	9870	9870	9870	18
250	20240409	151100	1344277400	9870	9870	9870	9870	19
251	20240409	151000	1344089870	9860	9860	9860	9860	76
252	20240409	150900	1343340510	9870	9870	9870	9870	13
253	20240409	150800	1343212200	9870	9870	9870	9860	13
254	20240409	150700	1343083900	9870	9870	9870	9870	8
255	20240409	150600	1343004940	9870	9870	9870	9870	129
256	20240409	150500	1341731710	9870	9860	9870	9860	35
257	20240409	150400	1341386560	9860	9860	9870	9860	135
258	20240409	150300	1340055410	9870	9870	9870	9870	8
259	20240409	150200	1339976450	9870	9870	9870	9870	232
260	20240409	150100	1337686610	9870	9870	9870	9870	80
261	20240409	150000	1336897010	9870	9850	9870	9850	169
262	20240409	145900	1335229540	9850	9860	9860	9850	67
263	20240409	145800	1334569090	9850	9860	9870	9850	796
264	20240409	145700	1326721670	9870	9870	9870	9870	14
265	20240409	145600	1326583490	9870	9870	9870	9860	259
266	20240409	145500	1324029710	9860	9870	9870	9860	101
267	20240409	145400	1323033750	9870	9860	9870	9860	256
268	20240409	145300	1320507540	9860	9870	9870	9860	89
269	20240409	145200	1319629920	9870	9870	9870	9870	1
270	20240409	145100	1319620050	9860	9870	9870	9860	61
271	20240409	145000	1319018240	9870	9870	9870	9870	13
272	20240409	144900	1318889930	9860	9850	9860	9850	384
273	20240409	144800	1315104670	9850	9860	9860	9850	114
274	20240409	144700	1313980860	9850	9860	9860	9850	389
275	20240409	144600	1310146130	9860	9860	9860	9860	9
276	20240409	144500	1310057390	9860	9860	9860	9850	306
277	20240409	144400	1307040860	9860	9860	9860	9850	169
278	20240409	144300	1305375050	9860	9860	9860	9860	16
279	20240409	144200	1305217290	9860	9860	9860	9850	148
280	20240409	144100	1303758410	9860	9860	9870	9850	419
281	20240409	144000	1299628680	9850	9850	9860	9850	56
282	20240409	143900	1299077020	9850	9870	9870	9850	953
283	20240409	143800	1289681310	9870	9870	9870	9870	2
284	20240409	143700	1289661570	9870	9860	9870	9860	29
285	20240409	143600	1289375570	9860	9870	9870	9860	777
286	20240409	143500	1281713400	9870	9870	9870	9870	5
287	20240409	143400	1281664050	9860	9860	9860	9850	884
288	20240409	143300	1272948660	9860	9860	9860	9850	69
289	20240409	143200	1272268830	9850	9850	9850	9850	162
290	20240409	143100	1270673130	9850	9850	9850	9850	10
291	20240409	143000	1270574630	9850	9850	9850	9840	204
292	20240409	142900	1268565540	9850	9840	9850	9840	97
293	20240409	142800	1267610390	9840	9840	9850	9840	41
294	20240409	142700	1267206900	9840	9840	9850	9840	91
295	20240409	142600	1266311160	9840	9840	9850	9840	476
296	20240409	142500	1261627240	9840	9840	9850	9840	274
297	20240409	142400	1258928490	9850	9840	9850	9840	54
298	20240409	142300	1258397070	9840	9860	9860	9840	1019
299	20240409	142200	1248360920	9860	9860	9860	9860	5
300	20240409	142100	1248311620	9850	9850	9860	9850	177
301	20240409	142000	1246567110	9860	9850	9860	9850	27
302	20240409	141900	1246301150	9850	9850	9850	9840	248
303	20240409	141800	1243858490	9850	9850	9860	9850	91
304	20240409	141700	1242962060	9850	9870	9870	9850	48
305	20240409	141600	1242489090	9860	9860	9860	9860	141
306	20240409	141500	1241098830	9870	9860	9870	9850	1035
307	20240409	141400	1230893760	9850	9840	9860	9840	154
308	20240409	141300	1229376280	9840	9850	9850	9840	511
309	20240409	141200	1224343770	9850	9850	9850	9840	270
310	20240409	141100	1221684690	9850	9860	9860	9850	733
311	20240409	141000	1214461350	9860	9860	9860	9860	70
312	20240409	140900	1213771150	9860	9860	9860	9860	9
313	20240409	140800	1213682410	9860	9860	9860	9860	8
314	20240409	140700	1213603530	9850	9860	9860	9850	208
315	20240409	140600	1211554100	9860	9860	9860	9850	96
316	20240409	140500	1210608140	9860	9860	9860	9860	11
317	20240409	140400	1210499680	9860	9860	9860	9860	7
318	20240409	140300	1210430660	9850	9860	9860	9850	207
319	20240409	140200	1208391650	9860	9850	9860	9850	124
320	20240409	140100	1207170210	9850	9850	9850	9850	60
321	20240409	140000	1206579210	9850	9850	9850	9850	92
322	20240409	135900	1205673010	9850	9860	9860	9850	18
323	20240409	135800	1205495540	9850	9860	9860	9850	313
324	20240409	135700	1202412450	9860	9850	9860	9850	87
325	20240409	135600	1201554830	9860	9860	9860	9850	132
326	20240409	135500	1200253710	9850	9850	9860	9850	260
327	20240409	135400	1197690420	9850	9860	9860	9850	474
328	20240409	135300	1193021450	9860	9860	9860	9860	8
329	20240409	135200	1192942570	9860	9860	9860	9850	506
330	20240409	135100	1187958410	9860	9860	9860	9860	7
331	20240409	135000	1187889390	9850	9860	9860	9850	67
332	20240409	134900	1187228970	9860	9860	9860	9860	8
333	20240409	134800	1187150090	9850	9860	9860	9850	115
334	20240409	134700	1186017310	9860	9860	9860	9860	8
335	20240409	134600	1185938430	9860	9860	9860	9860	9
336	20240409	134500	1185849690	9860	9860	9860	9860	6
337	20240409	134400	1185790530	9850	9860	9860	9850	171
338	20240409	134300	1184106120	9860	9850	9860	9850	59
339	20240409	134200	1183524910	9860	9860	9860	9860	7
340	20240409	134100	1183455890	9860	9860	9860	9860	8
341	20240409	134000	1183377010	9860	9860	9860	9860	9
342	20240409	133900	1183288270	9860	9860	9860	9860	3
343	20240409	133800	1183258690	9860	9860	9860	9860	9
344	20240409	133700	1183169950	9860	9860	9860	9860	9
345	20240409	133600	1183081210	9860	9860	9860	9860	7
346	20240409	133500	1183012190	9860	9860	9860	9860	3
347	20240409	133400	1182982610	9860	9870	9870	9860	482
348	20240409	133300	1178230080	9870	9870	9870	9860	1086
349	20240409	133200	1167511900	9860	9850	9860	9850	1218
350	20240409	133100	1155512400	9850	9850	9850	9850	10
351	20240409	133000	1155413900	9850	9840	9850	9840	33
352	20240409	132900	1155088950	9850	9850	9850	9850	1007
353	20240409	132800	1145170000	9850	9850	9850	9850	8
354	20240409	132700	1145091200	9850	9850	9850	9850	16
355	20240409	132600	1144933600	9850	9850	9850	9850	2
356	20240409	132500	1144913900	9850	9850	9850	9850	598
357	20240409	132400	1139023600	9850	9850	9850	9850	14
358	20240409	132300	1138885700	9850	9850	9850	9850	13
359	20240409	132200	1138757650	9850	9850	9850	9850	7
360	20240409	132100	1138688700	9850	9860	9860	9840	161
361	20240409	132000	1137103820	9860	9860	9860	9860	8
362	20240409	131900	1137024940	9870	9870	9870	9870	6
363	20240409	131800	1136965720	9870	9860	9870	9850	146
364	20240409	131700	1135527490	9860	9870	9870	9860	291
365	20240409	131600	1132656170	9870	9860	9870	9860	130
366	20240409	131500	1131374320	9860	9860	9860	9860	6
367	20240409	131400	1131315160	9850	9850	9850	9850	260
368	20240409	131300	1128754160	9860	9860	9860	9860	16
369	20240409	131200	1128596400	9850	9850	9850	9850	105
370	20240409	131100	1127562150	9850	9850	9850	9850	208
371	20240409	131000	1125513350	9850	9850	9850	9850	122
372	20240409	130900	1124311650	9850	9860	9860	9850	162
373	20240409	130800	1122715940	9860	9860	9860	9860	3
374	20240409	130700	1122686360	9860	9860	9860	9860	8
375	20240409	130600	1122607480	9860	9860	9860	9860	263
376	20240409	130500	1120014300	9840	9860	9860	9840	1678
377	20240409	130400	1103486950	9860	9860	9860	9860	23
378	20240409	130300	1103260170	9860	9860	9860	9860	3
379	20240409	130200	1103230590	9860	9860	9860	9860	9
380	20240409	130100	1103141850	9860	9860	9860	9860	1008
381	20240409	130000	1093202970	9860	9870	9870	9860	249
382	20240409	125900	1090747730	9870	9870	9870	9870	6
383	20240409	125800	1090688510	9870	9860	9870	9860	109
384	20240409	125700	1089613720	9870	9870	9870	9870	25
385	20240409	125600	1089366970	9870	9870	9870	9870	8
386	20240409	125500	1089288010	9870	9870	9870	9870	8
387	20240409	125400	1089209050	9870	9870	9870	9870	4
388	20240409	125300	1089169570	9870	9870	9870	9870	13
389	20240409	125200	1089041260	9870	9860	9870	9850	110
390	20240409	125100	1087957490	9860	9870	9870	9860	12
391	20240409	125000	1087839090	9870	9870	9870	9870	4
392	20240409	124900	1087799610	9870	9860	9870	9860	105
393	20240409	124800	1086764260	9870	9860	9870	9860	1053
394	20240409	124700	1076381600	9860	9860	9860	9860	10
395	20240409	124600	1076283000	9860	9850	9860	9850	66
396	20240409	124500	1075632820	9860	9860	9860	9860	6
397	20240409	124400	1075573660	9860	9860	9860	9860	11
398	20240409	124300	1075465200	9860	9860	9860	9860	8
399	20240409	124200	1075386320	9850	9860	9860	9850	102
400	20240409	124100	1074381570	9850	9860	9860	9850	179
401	20240409	124000	1072616980	9860	9860	9860	9860	4
402	20240409	123900	1072577540	9860	9860	9860	9860	72
403	20240409	123800	1071867620	9860	9860	9860	9860	8
404	20240409	123700	1071788740	9860	9860	9860	9860	11
405	20240409	123600	1071680280	9860	9860	9860	9860	5
406	20240409	123500	1071630980	9860	9860	9860	9850	146
407	20240409	123400	1070191730	9860	9860	9860	9860	922
408	20240409	123300	1061100810	9860	9860	9860	9860	8
409	20240409	123200	1061021930	9860	9860	9860	9860	10
410	20240409	123100	1060923330	9860	9860	9860	9860	9
411	20240409	123000	1060834590	9860	9850	9860	9850	196
412	20240409	122900	1058902740	9850	9860	9860	9850	70
413	20240409	122800	1058212980	9860	9860	9860	9860	218
414	20240409	122700	1056063500	9860	9860	9860	9860	101
415	20240409	122600	1055067640	9860	9860	9860	9850	174
416	20240409	122500	1053352410	9860	9860	9860	9850	100
417	20240409	122400	1052367280	9850	9860	9860	9850	195
418	20240409	122300	1050444640	9850	9860	9860	9850	103
419	20240409	122200	1049430010	9860	9850	9860	9850	55
420	20240409	122100	1048888120	9860	9860	9860	9860	116
421	20240409	122000	1047744360	9850	9860	9860	9850	137
422	20240409	121900	1046393950	9860	9860	9860	9850	48
423	20240409	121800	1045921050	9850	9860	9860	9850	1797
424	20240409	121700	1028220530	9860	9850	9860	9850	174
425	20240409	121600	1026505400	9860	9850	9860	9850	29
426	20240409	121500	1026219690	9850	9850	9860	9850	536
427	20240409	121400	1020940010	9850	9860	9860	9850	35
428	20240409	121300	1020595210	9860	9860	9860	9850	107
429	20240409	121200	1019540450	9860	9860	9860	9850	38
430	20240409	121100	1019166030	9860	9850	9860	9850	179
431	20240409	121000	1017401760	9860	9860	9860	9850	92
432	20240409	120900	1016495480	9860	9850	9860	9850	700
433	20240409	120800	1009599560	9860	9860	9860	9850	285
434	20240409	120700	1006791230	9850	9850	9860	9850	49
435	20240409	120600	1006308500	9850	9860	9860	9850	466
436	20240409	120500	1001718330	9850	9860	9860	9850	38
437	20240409	120400	1001343980	9860	9850	9860	9850	24
438	20240409	120300	1001107550	9850	9850	9860	9850	154
439	20240409	120200	999589470	9860	9860	9860	9850	31
440	20240409	120100	999284010	9850	9860	9860	9850	43
441	20240409	120000	998860380	9850	9860	9860	9850	26
442	20240409	115900	998604230	9860	9850	9860	9850	46
443	20240409	115800	998151070	9850	9850	9860	9850	76
444	20240409	115700	997402420	9850	9850	9860	9850	46
445	20240409	115600	996949270	9860	9860	9860	9850	36
446	20240409	115500	996594540	9850	9850	9860	9850	467
447	20240409	115400	991993680	9860	9860	9860	9850	42
448	20240409	115300	991579800	9850	9850	9860	9850	64
449	20240409	115200	990949220	9860	9850	9860	9850	45
450	20240409	115100	990505790	9860	9860	9860	9850	40
451	20240409	115000	990111630	9860	9860	9860	9850	46
452	20240409	114900	989658320	9860	9860	9860	9850	118
453	20240409	114800	988495090	9850	9850	9860	9850	188
454	20240409	114700	986643180	9850	9860	9860	9850	50
455	20240409	114600	986150590	9850	9850	9850	9850	22
456	20240409	114500	985933890	9850	9850	9860	9850	184
457	20240409	114400	984120430	9850	9850	9860	9850	635
458	20240409	114300	977863590	9860	9860	9860	9850	98
459	20240409	114200	976897430	9860	9850	9860	9850	121
460	20240409	114100	975705500	9860	9860	9860	9860	18
461	20240409	114000	975528020	9860	9850	9860	9850	159
462	20240409	113900	973961280	9860	9860	9860	9850	78
463	20240409	113800	973192650	9860	9860	9860	9840	39
464	20240409	113700	972808410	9850	9840	9850	9840	229
465	20240409	113600	970552920	9850	9840	9850	9840	25
466	20240409	113500	970306850	9840	9850	9850	9840	16
467	20240409	113400	970149330	9850	9850	9850	9840	94
468	20240409	113300	969223570	9840	9850	9850	9840	22
469	20240409	113200	969007070	9850	9840	9850	9840	36
470	20240409	113100	968652760	9840	9840	9850	9840	86
471	20240409	113000	967806390	9850	9850	9850	9840	24
472	20240409	112900	967570090	9840	9850	9850	9840	33
473	20240409	112800	967245320	9840	9840	9850	9840	20
474	20240409	112700	967048510	9850	9850	9850	9850	10
475	20240409	112600	966950010	9850	9850	9850	9850	7
476	20240409	112500	966881060	9850	9860	9860	9850	9
477	20240409	112400	966792350	9860	9860	9860	9860	122
478	20240409	112300	965589430	9860	9860	9860	9860	16
479	20240409	112200	965431670	9860	9860	9860	9840	20
480	20240409	112100	965234670	9860	9840	9860	9840	275
481	20240409	112000	962525590	9850	9840	9850	9840	29
482	20240409	111900	962239950	9850	9850	9850	9850	7
483	20240409	111800	962171000	9850	9850	9850	9850	9
484	20240409	111700	962082350	9850	9850	9850	9850	14
485	20240409	111600	961944450	9850	9850	9850	9850	18
486	20240409	111500	961767150	9850	9850	9850	9850	77
487	20240409	111400	961008700	9840	9860	9860	9840	419
488	20240409	111300	956881920	9860	9860	9860	9860	107
489	20240409	111200	955826900	9860	9850	9860	9850	86
490	20240409	111100	954979730	9850	9850	9850	9850	253
491	20240409	111000	952487680	9850	9850	9850	9850	1155
492	20240409	110900	941110930	9850	9850	9850	9850	3
493	20240409	110800	941081380	9850	9850	9860	9850	124
494	20240409	110700	939859930	9850	9850	9850	9850	112
495	20240409	110600	938756730	9850	9850	9850	9850	9
496	20240409	110500	938668080	9850	9850	9850	9830	1151
497	20240409	110400	927331200	9850	9850	9850	9850	3
498	20240409	110300	927301650	9850	9840	9850	9840	1571
499	20240409	110200	911829800	9840	9840	9850	9840	313
500	20240409	110100	908749830	9840	9830	9840	9830	225
501	20240409	110000	906538000	9830	9830	9840	9830	108
502	20240409	105900	905476310	9830	9830	9830	9830	465
503	20240409	105800	900905360	9830	9830	9830	9820	168
504	20240409	105700	899253970	9830	9830	9830	9830	4
505	20240409	105600	899214650	9830	9830	9830	9830	76
506	20240409	105500	898467570	9820	9830	9830	9820	298
507	20240409	105400	895539470	9830	9810	9830	9810	993
508	20240409	105300	885786650	9820	9820	9820	9820	285
509	20240409	105200	882987950	9820	9820	9830	9820	200
510	20240409	105100	881022910	9820	9820	9830	9820	87
511	20240409	105000	880168140	9820	9820	9820	9820	7
512	20240409	104900	880099400	9820	9820	9820	9820	46
513	20240409	104800	879647680	9820	9820	9820	9820	287
514	20240409	104700	876829340	9820	9820	9830	9820	238
515	20240409	104600	874492170	9820	9830	9830	9820	4
516	20240409	104500	874452880	9820	9820	9820	9820	100
517	20240409	104400	873470880	9820	9830	9830	9820	225
518	20240409	104300	871259340	9830	9820	9830	9810	3193
519	20240409	104200	839929460	9820	9810	9820	9810	1074
520	20240409	104100	829383410	9810	9820	9820	9810	420
521	20240409	104000	825260660	9820	9810	9820	9810	544
522	20240409	103900	819918620	9820	9820	9820	9820	275
523	20240409	103800	817218120	9830	9820	9830	9820	225
524	20240409	103700	815008610	9820	9810	9820	9810	25
525	20240409	103600	814763310	9810	9810	9820	9810	105
526	20240409	103500	813732250	9820	9820	9820	9820	580
527	20240409	103400	808036650	9820	9810	9840	9810	563
528	20240409	103300	802498880	9830	9810	9830	9810	2129
529	20240409	103200	781589180	9810	9810	9810	9810	43
530	20240409	103100	781167350	9810	9820	9820	9810	6
531	20240409	103000	781108460	9820	9810	9820	9810	629
532	20240409	102900	774934230	9820	9810	9820	9810	191
533	20240409	102800	773058620	9820	9820	9820	9810	3093
534	20240409	102700	742686360	9820	9830	9830	9820	1549
535	20240409	102600	727475170	9820	9820	9830	9820	671
536	20240409	102500	720881260	9820	9830	9830	9820	65
537	20240409	102400	720242760	9830	9830	9830	9820	235
538	20240409	102300	717935040	9820	9820	9820	9820	38
539	20240409	102200	717561880	9820	9820	9820	9820	51
540	20240409	102100	717061060	9820	9820	9830	9820	176
541	20240409	102000	715332730	9820	9810	9820	9810	52
542	20240409	101900	714822100	9810	9810	9810	9810	3
543	20240409	101800	714792670	9820	9830	9830	9820	156
544	20240409	101700	713260740	9820	9820	9820	9820	242
545	20240409	101600	710884300	9820	9820	9820	9820	11
546	20240409	101500	710776280	9820	9810	9820	9810	283
547	20240409	101400	707997670	9820	9820	9820	9820	226
548	20240409	101300	705778350	9810	9810	9810	9810	79
549	20240409	101200	705003360	9810	9810	9820	9810	359
550	20240409	101100	701478570	9810	9820	9820	9810	2391
551	20240409	101000	678022350	9820	9820	9830	9820	506
552	20240409	100900	673053410	9820	9820	9830	9820	47
553	20240409	100800	672591850	9820	9820	9820	9820	76
554	20240409	100700	671845530	9820	9810	9820	9810	596
555	20240409	100600	665995850	9820	9830	9830	9820	6376
556	20240409	100500	603383120	9830	9830	9830	9820	1043
557	20240409	100400	593130440	9830	9830	9830	9820	95
558	20240409	100300	592196720	9830	9830	9830	9820	15
559	20240409	100200	592049350	9830	9830	9830	9820	44
560	20240409	100100	591617000	9820	9820	9830	9820	6
561	20240409	100000	591558070	9830	9830	9830	9820	14
562	20240409	095900	591420480	9830	9820	9830	9820	452
563	20240409	095800	586981530	9830	9830	9830	9820	626
564	20240409	095700	580833000	9830	9830	9840	9830	1861
565	20240409	095600	562539360	9830	9840	9840	9830	3223
566	20240409	095500	530839780	9850	9840	9850	9840	411
567	20240409	095400	526795410	9840	9840	9840	9840	219
568	20240409	095300	524640450	9850	9850	9850	9850	12
569	20240409	095200	524522250	9850	9850	9860	9840	4758
570	20240409	095100	477668940	9860	9850	9860	9850	184
571	20240409	095000	475856530	9850	9850	9850	9850	230
572	20240409	094900	473591030	9850	9860	9860	9850	142
573	20240409	094800	472191390	9860	9850	9860	9850	4
574	20240409	094700	472151980	9860	9850	9860	9850	101
575	20240409	094600	471156130	9850	9860	9860	9850	52
576	20240409	094500	470643490	9860	9860	9860	9850	58
577	20240409	094400	470071630	9860	9860	9860	9850	12
578	20240409	094300	469953380	9850	9860	9860	9850	282
579	20240409	094200	467174890	9860	9850	9860	9850	2940
580	20240409	094100	438215600	9870	9870	9870	9870	1
581	20240409	094000	438205730	9850	9860	9860	9850	805
582	20240409	093900	430274460	9860	9850	9860	9850	5
583	20240409	093800	430225180	9850	9860	9860	9850	27
584	20240409	093700	429958980	9860	9860	9860	9860	559
585	20240409	093600	424447240	9870	9880	9880	9870	146
586	20240409	093500	423005120	9880	9870	9880	9870	288
587	20240409	093400	420162550	9860	9880	9880	9860	24
588	20240409	093300	419925690	9860	9870	9880	9860	327
589	20240409	093200	416698200	9870	9870	9870	9870	9
590	20240409	093100	416609370	9870	9880	9880	9870	421
591	20240409	093000	412449920	9870	9870	9880	9860	34
592	20240409	092900	412114350	9870	9850	9870	9850	3117
593	20240409	092800	381392800	9840	9860	9860	9840	445
594	20240409	092700	377009460	9850	9860	9860	9850	5
595	20240409	092600	376960200	9850	9850	9850	9850	1
596	20240409	092500	376950350	9850	9850	9860	9850	96
597	20240409	092400	376003870	9860	9860	9860	9850	44
598	20240409	092300	375570360	9850	9850	9860	9850	508
599	20240409	092200	370566540	9850	9860	9860	9850	56
600	20240409	092100	370014410	9850	9850	9850	9850	88
601	20240409	092000	369147610	9860	9860	9860	9850	38
602	20240409	091900	368772940	9850	9850	9860	9850	304
603	20240409	091800	365778530	9860	9860	9860	9850	2304
604	20240409	091700	343071700	9860	9870	9870	9860	319
605	20240409	091600	339926160	9870	9860	9870	9860	1576
606	20240409	091500	324374470	9860	9840	9860	9840	659
607	20240409	091400	317889390	9830	9830	9830	9830	8
608	20240409	091300	317810750	9830	9830	9840	9820	225
609	20240409	091200	315599000	9830	9840	9870	9830	2056
610	20240409	091100	295384820	9850	9830	9850	9830	1825
611	20240409	091000	277425490	9830	9830	9830	9830	459
612	20240409	090900	272913520	9830	9820	9830	9810	421
613	20240409	090800	268778330	9820	9820	9820	9810	731
614	20240409	090700	261599920	9810	9830	9830	9810	7015
615	20240409	090600	192712140	9830	9830	9840	9830	1084
616	20240409	090500	182055030	9840	9840	9840	9820	1078
617	20240409	090400	171467310	9830	9830	9850	9820	1550
618	20240409	090300	156235760	9820	9840	9850	9820	468
619	20240409	090200	151639570	9820	9820	9860	9810	649
620	20240409	090100	145265530	9820	9830	9830	9810	1545
621	20240409	090000	130087190	9830	9800	9860	9800	13253