KissMeData/219420/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	202000	9533926470	8930	8930	8930	8930	6308
3	20240411	201900	9533926470	8930	8930	8930	8930	0
4	20240411	201800	9533926470	8930	8930	8930	8930	0
5	20240411	201700	9533926470	8930	8930	8930	8930	0
6	20240411	201600	9533926470	8930	8930	8930	8930	0
7	20240411	201500	9533926470	8930	8930	8930	8930	0
8	20240411	201400	9533926470	8930	8930	8930	8930	0
9	20240411	201300	9533926470	8930	8930	8930	8930	0
10	20240411	201200	9533926470	8930	8930	8930	8930	0
11	20240411	201100	9533926470	8930	8930	8930	8930	0
12	20240411	201000	9533926470	8930	8930	8930	8930	0
13	20240411	200900	9533926470	8930	8930	8930	8930	0
14	20240411	200800	9533926470	8930	8930	8930	8930	0
15	20240411	200700	9533926470	8930	8930	8930	8930	0
16	20240411	200600	9533926470	8930	8930	8930	8930	0
17	20240411	200500	9533926470	8930	8930	8930	8930	0
18	20240411	200400	9533926470	8930	8930	8930	8930	0
19	20240411	200300	9533926470	8930	8930	8930	8930	0
20	20240411	200200	9533926470	8930	8930	8930	8930	0
21	20240411	200100	9533926470	8930	8930	8930	8930	0
22	20240411	200000	9533926470	8930	8930	8930	8930	0
23	20240411	195900	9533926470	8930	8930	8930	8930	0
24	20240411	195800	9533926470	8930	8930	8930	8930	0
25	20240411	195700	9533926470	8930	8930	8930	8930	0
26	20240411	195600	9533926470	8930	8930	8930	8930	0
27	20240411	195500	9533926470	8930	8930	8930	8930	0
28	20240411	195400	9533926470	8930	8930	8930	8930	0
29	20240411	195300	9533926470	8930	8930	8930	8930	0
30	20240411	195200	9533926470	8930	8930	8930	8930	0
31	20240411	195100	9533926470	8930	8930	8930	8930	0
32	20240411	195000	9533926470	8930	8930	8930	8930	6308
33	20240411	194900	9533926470	8930	8930	8930	8930	0
34	20240411	194800	9533926470	8930	8930	8930	8930	0
35	20240411	194700	9533926470	8930	8930	8930	8930	0
36	20240411	194600	9533926470	8930	8930	8930	8930	0
37	20240411	194500	9533926470	8930	8930	8930	8930	0
38	20240411	194400	9533926470	8930	8930	8930	8930	0
39	20240411	194300	9533926470	8930	8930	8930	8930	0
40	20240411	194200	9533926470	8930	8930	8930	8930	0
41	20240411	194100	9533926470	8930	8930	8930	8930	0
42	20240411	194000	9533926470	8930	8930	8930	8930	0
43	20240411	193900	9533926470	8930	8930	8930	8930	0
44	20240411	193800	9533926470	8930	8930	8930	8930	0
45	20240411	193700	9533926470	8930	8930	8930	8930	0
46	20240411	193600	9533926470	8930	8930	8930	8930	0
47	20240411	193500	9533926470	8930	8930	8930	8930	0
48	20240411	193400	9533926470	8930	8930	8930	8930	0
49	20240411	193300	9533926470	8930	8930	8930	8930	0
50	20240411	193200	9533926470	8930	8930	8930	8930	0
51	20240411	193100	9533926470	8930	8930	8930	8930	0
52	20240411	193000	9533926470	8930	8930	8930	8930	0
53	20240411	192900	9533926470	8930	8930	8930	8930	0
54	20240411	192800	9533926470	8930	8930	8930	8930	0
55	20240411	192700	9533926470	8930	8930	8930	8930	0
56	20240411	192600	9533926470	8930	8930	8930	8930	0
57	20240411	192500	9533926470	8930	8930	8930	8930	0
58	20240411	192400	9533926470	8930	8930	8930	8930	0
59	20240411	192300	9533926470	8930	8930	8930	8930	0
60	20240411	192200	9533926470	8930	8930	8930	8930	0
61	20240411	192100	9533926470	8930	8930	8930	8930	0
62	20240411	192000	9533926470	8930	8930	8930	8930	6308
63	20240411	191900	9533926470	8930	8930	8930	8930	0
64	20240411	191800	9533926470	8930	8930	8930	8930	0
65	20240411	191700	9533926470	8930	8930	8930	8930	0
66	20240411	191600	9533926470	8930	8930	8930	8930	0
67	20240411	191500	9533926470	8930	8930	8930	8930	0
68	20240411	191400	9533926470	8930	8930	8930	8930	0
69	20240411	191300	9533926470	8930	8930	8930	8930	0
70	20240411	191200	9533926470	8930	8930	8930	8930	0
71	20240411	191100	9533926470	8930	8930	8930	8930	0
72	20240411	191000	9533926470	8930	8930	8930	8930	0
73	20240411	190900	9533926470	8930	8930	8930	8930	0
74	20240411	190800	9533926470	8930	8930	8930	8930	0
75	20240411	190700	9533926470	8930	8930	8930	8930	0
76	20240411	190600	9533926470	8930	8930	8930	8930	0
77	20240411	190500	9533926470	8930	8930	8930	8930	0
78	20240411	190400	9533926470	8930	8930	8930	8930	0
79	20240411	190300	9533926470	8930	8930	8930	8930	0
80	20240411	190200	9533926470	8930	8930	8930	8930	0
81	20240411	190100	9533926470	8930	8930	8930	8930	0
82	20240411	190000	9533926470	8930	8930	8930	8930	0
83	20240411	185900	9533926470	8930	8930	8930	8930	0
84	20240411	185800	9533926470	8930	8930	8930	8930	0
85	20240411	185700	9533926470	8930	8930	8930	8930	0
86	20240411	185600	9533926470	8930	8930	8930	8930	0
87	20240411	185500	9533926470	8930	8930	8930	8930	0
88	20240411	185400	9533926470	8930	8930	8930	8930	0
89	20240411	185300	9533926470	8930	8930	8930	8930	0
90	20240411	185200	9533926470	8930	8930	8930	8930	0
91	20240411	185100	9533926470	8930	8930	8930	8930	0
92	20240411	185000	9533926470	8930	8930	8930	8930	6308
93	20240411	184900	9533926470	8930	8930	8930	8930	0
94	20240411	184800	9533926470	8930	8930	8930	8930	0
95	20240411	184700	9533926470	8930	8930	8930	8930	0
96	20240411	184600	9533926470	8930	8930	8930	8930	0
97	20240411	184500	9533926470	8930	8930	8930	8930	0
98	20240411	184400	9533926470	8930	8930	8930	8930	0
99	20240411	184300	9533926470	8930	8930	8930	8930	0
100	20240411	184200	9533926470	8930	8930	8930	8930	0
101	20240411	184100	9533926470	8930	8930	8930	8930	0
102	20240411	184000	9533926470	8930	8930	8930	8930	0
103	20240411	183900	9533926470	8930	8930	8930	8930	0
104	20240411	183800	9533926470	8930	8930	8930	8930	0
105	20240411	183700	9533926470	8930	8930	8930	8930	0
106	20240411	183600	9533926470	8930	8930	8930	8930	0
107	20240411	183500	9533926470	8930	8930	8930	8930	0
108	20240411	183400	9533926470	8930	8930	8930	8930	0
109	20240411	183300	9533926470	8930	8930	8930	8930	0
110	20240411	183200	9533926470	8930	8930	8930	8930	0
111	20240411	183100	9533926470	8930	8930	8930	8930	0
112	20240411	183000	9533926470	8930	8930	8930	8930	0
113	20240411	182900	9533926470	8930	8930	8930	8930	0
114	20240411	182800	9533926470	8930	8930	8930	8930	0
115	20240411	182700	9533926470	8930	8930	8930	8930	0
116	20240411	182600	9533926470	8930	8930	8930	8930	0
117	20240411	182500	9533926470	8930	8930	8930	8930	0
118	20240411	182400	9533926470	8930	8930	8930	8930	0
119	20240411	182300	9533926470	8930	8930	8930	8930	0
120	20240411	182200	9533926470	8930	8930	8930	8930	0
121	20240411	182100	9533926470	8930	8930	8930	8930	0
122	20240411	182000	9533926470	8930	8930	8930	8930	6308
123	20240411	181900	9533926470	8930	8930	8930	8930	0
124	20240411	181800	9533926470	8930	8930	8930	8930	0
125	20240411	181700	9533926470	8930	8930	8930	8930	0
126	20240411	181600	9533926470	8930	8930	8930	8930	0
127	20240411	181500	9533926470	8930	8930	8930	8930	0
128	20240411	181400	9533926470	8930	8930	8930	8930	0
129	20240411	181300	9533926470	8930	8930	8930	8930	0
130	20240411	181200	9533926470	8930	8930	8930	8930	0
131	20240411	181100	9533926470	8930	8930	8930	8930	0
132	20240411	181000	9533926470	8930	8930	8930	8930	0
133	20240411	180900	9533926470	8930	8930	8930	8930	0
134	20240411	180800	9533926470	8930	8930	8930	8930	0
135	20240411	180700	9533926470	8930	8930	8930	8930	0
136	20240411	180600	9533926470	8930	8930	8930	8930	0
137	20240411	180500	9533926470	8930	8930	8930	8930	0
138	20240411	180400	9533926470	8930	8930	8930	8930	0
139	20240411	180300	9533926470	8930	8930	8930	8930	0
140	20240411	180200	9533926470	8930	8930	8930	8930	0
141	20240411	180100	9533926470	8930	8930	8930	8930	0
142	20240411	180000	9533926470	8930	8930	8930	8930	0
143	20240411	175900	9533926470	8930	8930	8930	8930	0
144	20240411	175800	9533926470	8930	8930	8930	8930	0
145	20240411	175700	9533926470	8930	8930	8930	8930	0
146	20240411	175600	9533926470	8930	8930	8930	8930	0
147	20240411	175500	9533926470	8930	8930	8930	8930	0
148	20240411	175400	9533926470	8930	8930	8930	8930	0
149	20240411	175300	9533926470	8930	8930	8930	8930	0
150	20240411	175200	9533926470	8930	8930	8930	8930	0
151	20240411	175100	9533926470	8930	8930	8930	8930	0
152	20240411	175000	9533926470	8930	8930	8930	8930	6308
153	20240411	174900	9533926470	8930	8930	8930	8930	0
154	20240411	174800	9533926470	8930	8930	8930	8930	0
155	20240411	174700	9533926470	8930	8930	8930	8930	0
156	20240411	174600	9533926470	8930	8930	8930	8930	0
157	20240411	174500	9533926470	8930	8930	8930	8930	0
158	20240411	174400	9533926470	8930	8930	8930	8930	0
159	20240411	174300	9533926470	8930	8930	8930	8930	0
160	20240411	174200	9533926470	8930	8930	8930	8930	0
161	20240411	174100	9533926470	8930	8930	8930	8930	0
162	20240411	174000	9533926470	8930	8930	8930	8930	0
163	20240411	173900	9533926470	8930	8930	8930	8930	0
164	20240411	173800	9533926470	8930	8930	8930	8930	0
165	20240411	173700	9533926470	8930	8930	8930	8930	0
166	20240411	173600	9533926470	8930	8930	8930	8930	0
167	20240411	173500	9533926470	8930	8930	8930	8930	0
168	20240411	173400	9533926470	8930	8930	8930	8930	0
169	20240411	173300	9533926470	8930	8930	8930	8930	0
170	20240411	173200	9533926470	8930	8930	8930	8930	0
171	20240411	173100	9533926470	8930	8930	8930	8930	0
172	20240411	173000	9533926470	8930	8930	8930	8930	0
173	20240411	172900	9533926470	8930	8930	8930	8930	0
174	20240411	172800	9533926470	8930	8930	8930	8930	0
175	20240411	172700	9533926470	8930	8930	8930	8930	0
176	20240411	172600	9533926470	8930	8930	8930	8930	0
177	20240411	172500	9533926470	8930	8930	8930	8930	0
178	20240411	172400	9533926470	8930	8930	8930	8930	0
179	20240411	172300	9533926470	8930	8930	8930	8930	0
180	20240411	172200	9533926470	8930	8930	8930	8930	0
181	20240411	172100	9533926470	8930	8930	8930	8930	0
182	20240411	172000	9533926470	8930	8930	8930	8930	6308
183	20240411	171900	9533926470	8930	8930	8930	8930	0
184	20240411	171800	9533926470	8930	8930	8930	8930	0
185	20240411	171700	9533926470	8930	8930	8930	8930	0
186	20240411	171600	9533926470	8930	8930	8930	8930	0
187	20240411	171500	9533926470	8930	8930	8930	8930	0
188	20240411	171400	9533926470	8930	8930	8930	8930	0
189	20240411	171300	9533926470	8930	8930	8930	8930	0
190	20240411	171200	9533926470	8930	8930	8930	8930	0
191	20240411	171100	9533926470	8930	8930	8930	8930	0
192	20240411	171000	9533926470	8930	8930	8930	8930	0
193	20240411	170900	9533926470	8930	8930	8930	8930	0
194	20240411	170800	9533926470	8930	8930	8930	8930	0
195	20240411	170700	9533926470	8930	8930	8930	8930	0
196	20240411	170600	9533926470	8930	8930	8930	8930	0
197	20240411	170500	9533926470	8930	8930	8930	8930	0
198	20240411	170400	9533926470	8930	8930	8930	8930	0
199	20240411	170300	9533926470	8930	8930	8930	8930	0
200	20240411	170200	9533926470	8930	8930	8930	8930	0
201	20240411	170100	9533926470	8930	8930	8930	8930	0
202	20240411	170000	9533926470	8930	8930	8930	8930	0
203	20240411	165900	9533926470	8930	8930	8930	8930	0
204	20240411	165800	9533926470	8930	8930	8930	8930	0
205	20240411	165700	9533926470	8930	8930	8930	8930	0
206	20240411	165600	9533926470	8930	8930	8930	8930	0
207	20240411	165500	9533926470	8930	8930	8930	8930	0
208	20240411	165400	9533926470	8930	8930	8930	8930	0
209	20240411	165300	9533926470	8930	8930	8930	8930	0
210	20240411	165200	9533926470	8930	8930	8930	8930	0
211	20240411	165100	9533926470	8930	8930	8930	8930	0
212	20240411	165000	9533926470	8930	8930	8930	8930	6308
213	20240411	164900	9533926470	8930	8930	8930	8930	0
214	20240411	164800	9533926470	8930	8930	8930	8930	0
215	20240411	164700	9533926470	8930	8930	8930	8930	0
216	20240411	164600	9533926470	8930	8930	8930	8930	0
217	20240411	164500	9533926470	8930	8930	8930	8930	0
218	20240411	164400	9533926470	8930	8930	8930	8930	0
219	20240411	164300	9533926470	8930	8930	8930	8930	0
220	20240411	164200	9533926470	8930	8930	8930	8930	0
221	20240411	164100	9533926470	8930	8930	8930	8930	0
222	20240411	164000	9533926470	8930	8930	8930	8930	0
223	20240411	163900	9533926470	8930	8930	8930	8930	0
224	20240411	163800	9533926470	8930	8930	8930	8930	0
225	20240411	163700	9533926470	8930	8930	8930	8930	0
226	20240411	163600	9533926470	8930	8930	8930	8930	0
227	20240411	163500	9533926470	8930	8930	8930	8930	0
228	20240411	163400	9533926470	8930	8930	8930	8930	0
229	20240411	163300	9533926470	8930	8930	8930	8930	0
230	20240411	163200	9533926470	8930	8930	8930	8930	0
231	20240411	163100	9533926470	8930	8930	8930	8930	0
232	20240411	163000	9533926470	8930	8930	8930	8930	0
233	20240411	162900	9533926470	8930	8930	8930	8930	0
234	20240411	162800	9533926470	8930	8930	8930	8930	0
235	20240411	162700	9533926470	8930	8930	8930	8930	0
236	20240411	162600	9533926470	8930	8930	8930	8930	0
237	20240411	162500	9533926470	8930	8930	8930	8930	0
238	20240411	162400	9533926470	8930	8930	8930	8930	0
239	20240411	162300	9533926470	8930	8930	8930	8930	0
240	20240411	162200	9533926470	8930	8930	8930	8930	0
241	20240411	162100	9533926470	8930	8930	8930	8930	0
242	20240411	162000	9533926470	8930	8930	8930	8930	6308
243	20240411	161900	9533926470	8930	8930	8930	8930	0
244	20240411	161800	9533926470	8930	8930	8930	8930	0
245	20240411	161700	9533926470	8930	8930	8930	8930	0
246	20240411	161600	9533926470	8930	8930	8930	8930	0
247	20240411	161500	9533926470	8930	8930	8930	8930	0
248	20240411	161400	9533926470	8930	8930	8930	8930	0
249	20240411	161300	9533926470	8930	8930	8930	8930	0
250	20240411	161200	9533926470	8930	8930	8930	8930	0
251	20240411	161100	9533926470	8930	8930	8930	8930	0
252	20240411	161000	9533926470	8930	8930	8930	8930	0
253	20240411	160900	9533926470	8930	8930	8930	8930	0
254	20240411	160800	9533926470	8930	8930	8930	8930	0
255	20240411	160700	9533926470	8930	8930	8930	8930	0
256	20240411	160600	9533926470	8930	8930	8930	8930	0
257	20240411	160500	9533926470	8930	8930	8930	8930	0
258	20240411	160400	9533926470	8930	8930	8930	8930	0
259	20240411	160300	9533926470	8930	8930	8930	8930	0
260	20240411	160200	9533926470	8930	8930	8930	8930	0
261	20240411	160100	9533926470	8930	8930	8930	8930	0
262	20240411	160000	9533926470	8930	8930	8930	8930	0
263	20240411	155900	9533926470	8930	8930	8930	8930	0
264	20240411	155800	9533926470	8930	8930	8930	8930	0
265	20240411	155700	9533926470	8930	8930	8930	8930	0
266	20240411	155600	9533926470	8930	8930	8930	8930	0
267	20240411	155500	9533926470	8930	8930	8930	8930	0
268	20240411	155400	9533926470	8930	8930	8930	8930	0
269	20240411	155300	9533926470	8930	8930	8930	8930	0
270	20240411	155200	9533926470	8930	8930	8930	8930	0
271	20240411	155100	9533926470	8930	8930	8930	8930	0
272	20240411	155000	9533926470	8930	8930	8930	8930	6308
273	20240411	154900	9533926470	8930	8930	8930	8930	0
274	20240411	154800	9533926470	8930	8930	8930	8930	0
275	20240411	154700	9533926470	8930	8930	8930	8930	0
276	20240411	154600	9533926470	8930	8930	8930	8930	0
277	20240411	154500	9533926470	8930	8930	8930	8930	0
278	20240411	154400	9533926470	8930	8930	8930	8930	0
279	20240411	154300	9533926470	8930	8930	8930	8930	0
280	20240411	154200	9533926470	8930	8930	8930	8930	0
281	20240411	154100	9533926470	8930	8930	8930	8930	0
282	20240411	154000	9533926470	8930	8930	8930	8930	0
283	20240411	153900	9533926470	8930	8930	8930	8930	0
284	20240411	153800	9533926470	8930	8930	8930	8930	0
285	20240411	153700	9533926470	8930	8930	8930	8930	0
286	20240411	153600	9533926470	8930	8930	8930	8930	0
287	20240411	153500	9533926470	8930	8930	8930	8930	0
288	20240411	153400	9533926470	8930	8930	8930	8930	0
289	20240411	153300	9533926470	8930	8930	8930	8930	0
290	20240411	153200	9533926470	8930	8930	8930	8930	0
291	20240411	153100	9533926470	8930	8930	8930	8930	0
292	20240411	153000	9533926470	8930	8930	8930	8930	6308
293	20240411	152900	9477596030	8940	8940	8940	8940	0
294	20240411	152800	9477596030	8940	8940	8940	8940	0
295	20240411	152700	9477596030	8940	8940	8940	8940	0
296	20240411	152600	9477596030	8940	8940	8940	8940	0
297	20240411	152500	9477596030	8940	8940	8940	8940	0
298	20240411	152400	9477596030	8940	8940	8940	8940	0
299	20240411	152300	9477596030	8940	8940	8940	8940	0
300	20240411	152200	9477596030	8940	8940	8940	8940	0
301	20240411	152100	9477596030	8940	8940	8940	8940	0
302	20240411	152000	9477596030	8940	8940	8940	8940	0
303	20240411	151900	9477596030	8940	8900	8940	8900	5963
304	20240411	151800	9424364460	8900	8900	8920	8890	1738
305	20240411	151700	9408903910	8890	8900	8910	8890	2310
306	20240411	151600	9388338690	8900	8900	8910	8890	1436
307	20240411	151500	9375555880	8900	8900	8910	8900	474
308	20240411	151400	9371336660	8900	8910	8920	8900	2590
309	20240411	151300	9348260990	8910	8920	8920	8910	440
310	20240411	151200	9344340530	8920	8880	8920	8870	4003
311	20240411	151100	9308786810	8880	8890	8900	8870	1858
312	20240411	151000	9292274500	8900	8910	8910	8900	1247
313	20240411	150900	9281174510	8910	8900	8920	8900	129
314	20240411	150800	9280025860	8900	8910	8910	8900	730
315	20240411	150700	9273522380	8910	8910	8930	8910	1079
316	20240411	150600	9263899530	8910	8920	8920	8910	1620
317	20240411	150500	9249449270	8920	8920	8930	8880	774
318	20240411	150400	9242545200	8930	8830	8930	8830	1552
319	20240411	150300	9228740180	8830	8830	8850	8810	3034
320	20240411	150200	9201961070	8830	8860	8860	8820	4802
321	20240411	150100	9159493550	8870	8890	8890	8870	2502
322	20240411	150000	9137291980	8890	8900	8900	8890	1492
323	20240411	145900	9124022980	8900	8920	8920	8900	2643
324	20240411	145800	9100499350	8920	8910	8920	8910	237
325	20240411	145700	9098387460	8920	8920	8930	8920	299
326	20240411	145600	9095720320	8900	8940	8940	8900	224
327	20240411	145500	9093726200	8940	8920	8940	8900	5121
328	20240411	145400	9048001250	8910	8900	8910	8900	1747
329	20240411	145300	9032449340	8900	8920	8920	8900	1100
330	20240411	145200	9022654210	8910	8930	8930	8910	1356
331	20240411	145100	9010551860	8930	8920	8930	8920	1027
332	20240411	145000	9001387800	8920	8890	8920	8890	994
333	20240411	144900	8992530920	8900	8880	8900	8860	815
334	20240411	144800	8985296960	8870	8860	8870	8850	792
335	20240411	144700	8978281150	8850	8890	8890	8850	3387
336	20240411	144600	8948243210	8890	8890	8900	8890	510
337	20240411	144500	8943708480	8900	8880	8900	8880	1025
338	20240411	144400	8934596430	8870	8880	8890	8870	2959
339	20240411	144300	8908342380	8890	8880	8890	8880	460
340	20240411	144200	8904257370	8880	8900	8900	8880	595
341	20240411	144100	8898967560	8900	8910	8910	8900	570
342	20240411	144000	8893891240	8910	8910	8910	8910	645
343	20240411	143900	8888144290	8910	8910	8920	8910	211
344	20240411	143800	8886263780	8910	8940	8940	8910	179
345	20240411	143700	8884663640	8940	8890	8940	8890	455
346	20240411	143600	8880618640	8890	8930	8930	8890	833
347	20240411	143500	8873212870	8890	8960	8960	8880	1904
348	20240411	143400	8856243760	8960	8910	8960	8910	5558
349	20240411	143300	8806571910	8900	8910	8910	8900	597
350	20240411	143200	8801257480	8910	8930	8930	8910	275
351	20240411	143100	8798803730	8940	8930	8950	8930	2135
352	20240411	143000	8779732170	8930	8920	8930	8920	160
353	20240411	142900	8778303380	8920	8920	8930	8920	447
354	20240411	142800	8774316130	8920	8910	8920	8910	634
355	20240411	142700	8768661470	8910	8910	8910	8910	48
356	20240411	142600	8768233790	8910	8930	8930	8900	1569
357	20240411	142500	8754265300	8930	8930	8930	8930	320
358	20240411	142400	8751407700	8930	8940	8950	8930	941
359	20240411	142300	8742995070	8940	8950	8950	8940	445
360	20240411	142200	8739013320	8950	8920	8950	8920	1524
361	20240411	142100	8725386970	8940	8890	8940	8890	1862
362	20240411	142000	8708779550	8900	8890	8900	8870	189
363	20240411	141900	8707102420	8890	8890	8890	8870	203
364	20240411	141800	8705299570	8850	8880	8880	8850	982
365	20240411	141700	8696601980	8880	8900	8900	8860	276
366	20240411	141600	8694153420	8900	8890	8900	8890	12
367	20240411	141500	8694046720	8890	8900	8900	8850	3287
368	20240411	141400	8664856720	8900	8900	8900	8890	1561
369	20240411	141300	8650967950	8890	8900	8900	8890	913
370	20240411	141200	8642843710	8900	8890	8920	8890	854
371	20240411	141100	8635243310	8930	8920	8930	8890	1115
372	20240411	141000	8625316660	8920	8940	8940	8920	472
373	20240411	140900	8621106030	8940	8940	8940	8920	377
374	20240411	140800	8617739340	8940	8950	8950	8930	365
375	20240411	140700	8614476280	8950	8940	8950	8940	178
376	20240411	140600	8612884780	8940	8940	8950	8920	772
377	20240411	140500	8605989980	8940	8950	8950	8930	566
378	20240411	140400	8600928880	8950	8950	8950	8950	38
379	20240411	140300	8600588780	8940	8950	8950	8940	118
380	20240411	140200	8599533530	8950	8950	8950	8920	300
381	20240411	140100	8596853030	8950	8950	8950	8920	75
382	20240411	140000	8596183180	8950	8930	8950	8930	1165
383	20240411	135900	8585764480	8920	8910	8920	8910	108
384	20240411	135800	8584801250	8910	8890	8910	8890	80
385	20240411	135700	8584088490	8890	8900	8920	8890	575
386	20240411	135600	8578970610	8900	8900	8920	8900	299
387	20240411	135500	8576307280	8910	8920	8920	8900	41
388	20240411	135400	8575942210	8900	8900	8900	8900	36
389	20240411	135300	8575621810	8890	8910	8920	8890	1052
390	20240411	135200	8566252420	8900	8890	8900	8890	1386
391	20240411	135100	8553918970	8890	8900	8910	8890	1239
392	20240411	135000	8542891790	8900	8900	8910	8900	954
393	20240411	134900	8534399400	8900	8910	8910	8900	1032
394	20240411	134800	8525208400	8920	8920	8920	8920	425
395	20240411	134700	8521417400	8930	8930	8930	8920	31
396	20240411	134600	8521140700	8930	8920	8930	8920	236
397	20240411	134500	8519034620	8930	8940	8940	8930	264
398	20240411	134400	8516675060	8950	8940	8950	8940	250
399	20240411	134300	8514439530	8940	8930	8940	8930	302
400	20240411	134200	8511741740	8930	8930	8950	8930	36
401	20240411	134100	8511420210	8930	8950	8950	8930	1354
402	20240411	134000	8499325430	8950	8940	8950	8930	686
403	20240411	133900	8493195000	8970	8940	8970	8930	220
404	20240411	133800	8491227790	8970	8950	8980	8930	2475
405	20240411	133700	8469059170	8930	8920	8930	8920	615
406	20240411	133600	8463572670	8910	8920	8920	8910	555
407	20240411	133500	8458623350	8920	8920	8920	8920	177
408	20240411	133400	8457044510	8940	8920	8940	8910	489
409	20240411	133300	8452683910	8910	8950	8950	8910	1854
410	20240411	133200	8436099640	8970	8960	8970	8960	1648
411	20240411	133100	8421319880	8960	9000	9000	8960	1890
412	20240411	133000	8404361470	9000	8990	9000	8980	4069
413	20240411	132900	8367779840	8990	8960	9000	8950	7698
414	20240411	132800	8298636180	8960	8940	8970	8940	391
415	20240411	132700	8295138090	8940	8970	8970	8940	2001
416	20240411	132600	8277246150	8940	8930	8970	8930	3618
417	20240411	132500	8244888310	8940	8940	8950	8900	702
418	20240411	132400	8238620620	8940	8910	8940	8910	1471
419	20240411	132300	8225484010	8900	8910	8910	8900	692
420	20240411	132200	8219321290	8910	8920	8920	8910	571
421	20240411	132100	8214232490	8920	8910	8920	8910	858
422	20240411	132000	8206587030	8920	8920	8930	8920	824
423	20240411	131900	8199234040	8920	8900	8920	8900	1183
424	20240411	131800	8188689790	8900	8910	8910	8900	269
425	20240411	131700	8186294570	8910	8890	8910	8880	1451
426	20240411	131600	8173391450	8900	8910	8940	8900	1081
427	20240411	131500	8163761100	8910	8910	8930	8900	400
428	20240411	131400	8160192940	8910	8880	8910	8880	1338
429	20240411	131300	8148284250	8900	8820	8910	8820	6376
430	20240411	131200	8091710500	8830	8780	8830	8780	781
431	20240411	131100	8084834440	8780	8780	8780	8780	16
432	20240411	131000	8084693960	8830	8820	8830	8820	535
433	20240411	130900	8079974910	8800	8800	8820	8800	1383
434	20240411	130800	8067801820	8800	8800	8800	8760	545
435	20240411	130700	8063019580	8810	8800	8810	8800	487
436	20240411	130600	8058733950	8740	8740	8780	8740	1416
437	20240411	130500	8046348070	8780	8740	8780	8740	367
438	20240411	130400	8043128510	8740	8760	8760	8740	1601
439	20240411	130300	8029127650	8760	8780	8810	8760	140
440	20240411	130200	8027899520	8760	8760	8760	8760	11
441	20240411	130100	8027803160	8760	8770	8810	8760	632
442	20240411	130000	8022263050	8770	8760	8770	8760	1099
443	20240411	125900	8012626290	8760	8730	8760	8720	1088
444	20240411	125800	8003117400	8730	8740	8740	8720	1756
445	20240411	125700	7987795980	8740	8750	8750	8730	2234
446	20240411	125600	7968260630	8760	8760	8760	8760	1222
447	20240411	125500	7957555910	8760	8770	8770	8760	729
448	20240411	125400	7951169100	8770	8770	8770	8760	634
449	20240411	125300	7945608930	8770	8780	8780	8770	622
450	20240411	125200	7940149360	8780	8780	8780	8780	19
451	20240411	125100	7939982540	8770	8790	8800	8770	270
452	20240411	125000	7937611280	8790	8780	8790	8770	260
453	20240411	124900	7935330330	8780	8790	8790	8780	320
454	20240411	124800	7932517630	8790	8780	8790	8780	431
455	20240411	124700	7928733440	8780	8780	8780	8780	1
456	20240411	124600	7928724660	8780	8790	8790	8780	1508
457	20240411	124500	7915478340	8780	8810	8810	8780	144
458	20240411	124400	7914211130	8810	8780	8810	8780	19
459	20240411	124300	7914044280	8780	8800	8800	8780	799
460	20240411	124200	7907018870	8800	8780	8800	8780	1278
461	20240411	124100	7895784710	8780	8800	8800	8780	1417
462	20240411	124000	7883332630	8800	8830	8830	8800	350
463	20240411	123900	7880248980	8830	8830	8830	8820	146
464	20240411	123800	7878960430	8830	8830	8840	8820	122
465	20240411	123700	7877882780	8810	8810	8810	8810	8
466	20240411	123600	7877812300	8800	8800	8840	8790	1015
467	20240411	123500	7868887700	8800	8800	8800	8800	417
468	20240411	123400	7865218100	8800	8790	8800	8790	466
469	20240411	123300	7861121270	8790	8800	8800	8790	195
470	20240411	123200	7859407190	8800	8810	8810	8800	57
471	20240411	123100	7858905540	8810	8800	8810	8790	184
472	20240411	123000	7857286770	8810	8800	8810	8800	17
473	20240411	122900	7857137160	8800	8810	8810	8800	1584
474	20240411	122800	7843188510	8810	8810	8810	8810	1
475	20240411	122700	7843179700	8810	8810	8810	8810	0
476	20240411	122600	7843179700	8810	8840	8840	8810	510
477	20240411	122500	7838686300	8810	8810	8810	8810	582
478	20240411	122400	7833558880	8810	8810	8810	8810	51
479	20240411	122300	7833109570	8810	8810	8810	8810	4
480	20240411	122200	7833074330	8800	8830	8830	8800	702
481	20240411	122100	7826891660	8840	8850	8850	8840	101
482	20240411	122000	7825998810	8810	8810	8850	8810	1176
483	20240411	121900	7815615160	8800	8770	8800	8770	2096
484	20240411	121800	7797172210	8770	8770	8770	8770	1089
485	20240411	121700	7787621680	8770	8790	8790	8770	1218
486	20240411	121600	7776939260	8790	8800	8810	8790	1211
487	20240411	121500	7766281520	8800	8760	8810	8760	3537
488	20240411	121400	7735227590	8760	8770	8800	8760	760
489	20240411	121300	7728565270	8770	8780	8780	8770	837
490	20240411	121200	7721216420	8780	8780	8790	8780	392
491	20240411	121100	7717773510	8790	8800	8800	8790	279
492	20240411	121000	7715319220	8800	8780	8800	8780	595
493	20240411	120900	7710084220	8780	8780	8780	8760	1181
494	20240411	120800	7699718130	8780	8800	8800	8780	1520
495	20240411	120700	7686356580	8800	8810	8810	8780	885
496	20240411	120600	7678562040	8810	8810	8810	8810	367
497	20240411	120500	7675328770	8810	8810	8810	8810	20
498	20240411	120400	7675152570	8770	8780	8780	8770	2013
499	20240411	120300	7657491570	8780	8800	8800	8780	937
500	20240411	120200	7649252340	8780	8780	8810	8770	1321
501	20240411	120100	7637650490	8840	8810	8840	8780	841
502	20240411	120000	7630255780	8820	8840	8840	8820	307
503	20240411	115900	7627544930	8840	8830	8840	8810	332
504	20240411	115800	7624618540	8840	8840	8840	8840	5
505	20240411	115700	7624574340	8830	8850	8860	8810	1655
506	20240411	115600	7609941790	8850	8850	8850	8850	188
507	20240411	115500	7608277990	8850	8830	8850	8810	242
508	20240411	115400	7606141030	8850	8850	8850	8850	572
509	20240411	115300	7601078830	8830	8800	8830	8800	99
510	20240411	115200	7600204690	8820	8820	8850	8790	965
511	20240411	115100	7591703610	8820	8870	8870	8820	490
512	20240411	115000	7587358210	8870	8840	8880	8810	4631
513	20240411	114900	7546398110	8830	8820	8840	8820	508
514	20240411	114800	7541913990	8820	8810	8820	8810	102
515	20240411	114700	7541015350	8780	8770	8790	8770	1641
516	20240411	114600	7526611250	8780	8770	8800	8770	1497
517	20240411	114500	7513468630	8770	8790	8790	8770	836
518	20240411	114400	7506123610	8790	8790	8790	8790	111
519	20240411	114300	7505147920	8790	8790	8790	8790	153
520	20240411	114200	7503803050	8790	8810	8810	8790	878
521	20240411	114100	7496083750	8840	8840	8850	8810	226
522	20240411	114000	7494086340	8820	8800	8820	8800	724
523	20240411	113900	7487704590	8800	8770	8800	8760	1312
524	20240411	113800	7476194550	8760	8770	8780	8760	3090
525	20240411	113700	7449103620	8780	8840	8840	8780	2590
526	20240411	113600	7426313230	8810	8820	8860	8810	1247
527	20240411	113500	7415316480	8820	8790	8870	8780	4725
528	20240411	113400	7373756550	8790	8820	8820	8790	5698
529	20240411	113300	7323581870	8810	8850	8850	8810	8143
530	20240411	113200	7251655950	8850	8900	8900	8850	17336
531	20240411	113100	7098061480	8900	8900	8900	8900	673
532	20240411	113000	7092071780	8940	8900	8940	8900	452
533	20240411	112900	7088040070	8940	8900	8940	8890	570
534	20240411	112800	7082966310	8900	8900	8900	8900	192
535	20240411	112700	7081257510	8910	8910	8910	8900	950
536	20240411	112600	7072793210	8910	8900	8910	8900	1419
537	20240411	112500	7060162110	8890	8940	8940	8890	2221
538	20240411	112400	7040400260	8910	8910	8910	8910	158
539	20240411	112300	7038992480	8950	8950	8950	8900	345
540	20240411	112200	7035916950	8940	8940	8950	8900	1068
541	20240411	112100	7026392670	8950	8930	8950	8930	563
542	20240411	112000	7021357190	8940	8930	8940	8930	25
543	20240411	111900	7021133890	8940	8940	8940	8900	423
544	20240411	111800	7017364880	8950	8910	8950	8910	754
545	20240411	111700	7010643990	8910	8900	8910	8880	3895
546	20240411	111600	6976050700	8890	8910	8910	8890	4340
547	20240411	111500	6937440640	8910	8960	8960	8910	5691
548	20240411	111400	6886628530	8970	8990	8990	8970	421
549	20240411	111300	6882844060	8990	8990	8990	8960	2068
550	20240411	111200	6864292930	9000	9010	9010	9000	2940
551	20240411	111100	6837820670	9010	8980	9010	8980	1148
552	20240411	111000	6827495580	8980	8980	8980	8970	313
553	20240411	110900	6824687210	8990	9000	9010	8970	2418
554	20240411	110800	6802940930	9000	8940	9000	8940	2365
555	20240411	110700	6781722500	8940	8900	8940	8900	739
556	20240411	110600	6775140570	8920	8910	8920	8890	982
557	20240411	110500	6766401430	8910	8910	8910	8890	1176
558	20240411	110400	6755933120	8900	8920	8930	8900	186
559	20240411	110300	6754275410	8920	8910	8920	8900	1607
560	20240411	110200	6739966320	8920	8950	8950	8910	962
561	20240411	110100	6731384540	8950	8950	8950	8920	71
562	20240411	110000	6730749640	8920	8940	8950	8920	1289
563	20240411	105900	6719243260	8940	8930	8940	8930	594
564	20240411	105800	6713938290	8940	8930	8950	8930	171
565	20240411	105700	6712409410	8930	8940	8950	8930	823
566	20240411	105600	6705053070	8940	8980	8980	8940	1610
567	20240411	105500	6690657970	8980	8980	8980	8950	2430
568	20240411	105400	6668895980	9000	9000	9000	8980	2383
569	20240411	105300	6647449000	9000	8990	9000	8950	1601
570	20240411	105200	6633057660	8990	8930	8990	8920	3755
571	20240411	105100	6599366560	8930	8960	8960	8920	847
572	20240411	105000	6591803510	8920	8940	8970	8910	2225
573	20240411	104900	6571894490	8920	8880	8920	8870	2680
574	20240411	104800	6548075550	8880	8890	8890	8880	1851
575	20240411	104700	6531633520	8900	8900	8900	8880	1963
576	20240411	104600	6514187080	8900	8900	8900	8900	209
577	20240411	104500	6512326980	8900	8900	8900	8900	56
578	20240411	104400	6511828580	8900	8900	8910	8890	1966
579	20240411	104300	6494335850	8910	8910	8930	8900	3334
580	20240411	104200	6464651820	8910	8910	8940	8910	448
581	20240411	104100	6460659330	8940	8940	8940	8940	279
582	20240411	104000	6458165070	8940	8910	8950	8900	928
583	20240411	103900	6449901550	8900	8880	8930	8880	2146
584	20240411	103800	6430788110	8880	8890	8910	8870	3259
585	20240411	103700	6401830870	8890	8900	8900	8890	138
586	20240411	103600	6400603740	8900	8910	8930	8890	584
587	20240411	103500	6395402350	8890	8900	8910	8880	5129
588	20240411	103400	6349803810	8890	8890	8910	8880	957
589	20240411	103300	6341299070	8880	8930	8940	8880	11343
590	20240411	103200	6240353380	8940	8940	8980	8940	1201
591	20240411	103100	6229616250	8940	8980	8980	8940	658
592	20240411	103000	6223732920	8980	8950	8980	8940	1226
593	20240411	102900	6212767120	8980	8950	8980	8930	3981
594	20240411	102800	6177173210	8950	8930	8950	8930	837
595	20240411	102700	6169686280	8930	8950	8950	8930	1162
596	20240411	102600	6159293860	8950	8950	8980	8940	1963
597	20240411	102500	6141726560	8950	8950	8980	8930	2982
598	20240411	102400	6115013510	8920	8990	8990	8920	6361
599	20240411	102300	6058077860	8990	8980	9000	8970	935
600	20240411	102200	6049678180	8980	9000	9000	8980	2778
601	20240411	102100	6024692910	9000	9020	9030	9000	2220
602	20240411	102000	6004655240	9020	9040	9050	8980	4597
603	20240411	101900	5963206260	9040	9030	9050	9030	3745
604	20240411	101800	5929353640	9030	8990	9040	8990	4596
605	20240411	101700	5887941600	9000	8980	9040	8980	1929
606	20240411	101600	5870581650	9040	8960	9040	8960	1480
607	20240411	101500	5857244500	8960	9000	9030	8950	2101
608	20240411	101400	5838334900	9010	9020	9040	8990	4315
609	20240411	101300	5799453580	9040	9050	9050	9010	2953
610	20240411	101200	5772757760	9010	9050	9060	9010	7542
611	20240411	101100	5704560680	9050	8980	9050	8960	9582
612	20240411	101000	5618267940	8990	8990	8990	8980	898
613	20240411	100900	5610201510	8990	9000	9000	8980	5849
614	20240411	100800	5557634120	9010	9020	9020	8990	1727
615	20240411	100700	5542076550	9010	8930	9020	8910	7772
616	20240411	100600	5472321170	8910	8900	8940	8890	4304
617	20240411	100500	5433978220	8900	8920	8920	8900	2297
618	20240411	100400	5413517560	8920	8920	8920	8900	1701
619	20240411	100300	5398358800	8900	8910	8940	8900	5386
620	20240411	100200	5350364580	8950	8960	8970	8910	8324
621	20240411	100100	5275967670	8960	8970	9000	8950	10508
622	20240411	100000	5181721700	8970	9060	9060	8960	9924
623	20240411	095900	5092239520	9060	9050	9070	9040	15959
624	20240411	095800	4947779970	9050	8990	9050	8980	10986
625	20240411	095700	4848552010	8990	8940	8990	8930	5408
626	20240411	095600	4800084160	8930	8990	9030	8930	24780
627	20240411	095500	4577171240	9000	8980	9000	8980	15536
628	20240411	095400	4437490830	8980	8970	8980	8960	5037
629	20240411	095300	4392293000	8970	8930	8990	8930	6277
630	20240411	095200	4336018210	8920	8930	8950	8910	2978
631	20240411	095100	4309436490	8910	8890	8930	8880	1891
632	20240411	095000	4292609630	8920	8900	8930	8880	1438
633	20240411	094900	4279806480	8900	8940	8940	8890	6202
634	20240411	094800	4224505340	8960	8960	8990	8930	11556
635	20240411	094700	4120870910	8950	8920	8980	8920	9323
636	20240411	094600	4037386820	8930	8950	8960	8910	4703
637	20240411	094500	3995310990	8960	8900	8960	8900	7774
638	20240411	094400	3925817570	8900	8920	8920	8880	1908
639	20240411	094300	3908835380	8910	8950	8950	8890	4294
640	20240411	094200	3870550280	8940	8900	8970	8870	17443
641	20240411	094100	3714672090	8910	8790	8910	8790	5818
642	20240411	094000	3663004130	8790	8790	8800	8750	1608
643	20240411	093900	3648909740	8790	8810	8810	8760	3842
644	20240411	093800	3615186930	8820	8820	8820	8790	2728
645	20240411	093700	3591183130	8850	8860	8870	8770	7347
646	20240411	093600	3526295330	8860	8880	8880	8860	2012
647	20240411	093500	3508460070	8880	8860	8890	8860	1385
648	20240411	093400	3496178680	8860	8860	8890	8850	900
649	20240411	093300	3488205110	8850	8910	8910	8850	4852
650	20240411	093200	3445040800	8910	8900	8920	8890	4356
651	20240411	093100	3406245990	8910	8880	8930	8880	12015
652	20240411	093000	3299211590	8880	8840	8890	8830	9313
653	20240411	092900	3216678990	8840	8840	8860	8830	2211
654	20240411	092800	3197121230	8840	8840	8870	8840	2602
655	20240411	092700	3174106210	8840	8870	8870	8830	4657
656	20240411	092600	3132944250	8870	8830	8870	8820	7417
657	20240411	092500	3067302540	8830	8860	8860	8830	1991
658	20240411	092400	3049691470	8860	8810	8870	8800	4825
659	20240411	092300	3007106750	8820	8710	8820	8710	6822
660	20240411	092200	2947218160	8710	8750	8750	8690	12097
661	20240411	092100	2841838490	8750	8750	8780	8740	8682
662	20240411	092000	2765809380	8730	8820	8820	8730	5735
663	20240411	091900	2715463820	8820	8840	8870	8750	14023
664	20240411	091800	2592193580	8810	8890	8900	8800	19110
665	20240411	091700	2423335710	8890	8960	8970	8890	26575
666	20240411	091600	2185529820	8960	8840	8970	8830	29045
667	20240411	091500	1926467410	8840	8910	8980	8820	36387
668	20240411	091400	1602089640	8960	8820	8960	8800	50381
669	20240411	091300	1154345690	8820	8680	8820	8680	21240
670	20240411	091200	968333070	8680	8700	8750	8680	11284
671	20240411	091100	869958490	8700	8700	8720	8620	12667
672	20240411	091000	760141780	8720	8600	8720	8590	17698
673	20240411	090900	606929640	8600	8560	8620	8560	8191
674	20240411	090800	536452030	8560	8540	8560	8510	1949
675	20240411	090700	519811240	8540	8460	8540	8460	2928
676	20240411	090600	494961930	8460	8430	8470	8430	2014
677	20240411	090500	477954240	8440	8460	8490	8430	4318
678	20240411	090400	441454460	8460	8550	8550	8410	2407
679	20240411	090300	421000130	8530	8390	8640	8390	4816
680	20240411	090200	379953390	8390	8330	8400	8270	9364
681	20240411	090100	301937830	8340	8240	8340	8180	11276
682	20240411	090000	209067300	8200	8350	8480	8200	23761