KissMeData/445180/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	205900	12630143610	12660	12660	12660	12660	5775
3	20240402	205800	12630143610	12660	12660	12660	12660	0
4	20240402	205700	12630143610	12660	12660	12660	12660	0
5	20240402	205600	12630143610	12660	12660	12660	12660	0
6	20240402	205500	12630143610	12660	12660	12660	12660	0
7	20240402	205400	12630143610	12660	12660	12660	12660	0
8	20240402	205300	12630143610	12660	12660	12660	12660	0
9	20240402	205200	12630143610	12660	12660	12660	12660	0
10	20240402	205100	12630143610	12660	12660	12660	12660	0
11	20240402	205000	12630143610	12660	12660	12660	12660	0
12	20240402	204900	12630143610	12660	12660	12660	12660	0
13	20240402	204800	12630143610	12660	12660	12660	12660	0
14	20240402	204700	12630143610	12660	12660	12660	12660	0
15	20240402	204600	12630143610	12660	12660	12660	12660	0
16	20240402	204500	12630143610	12660	12660	12660	12660	0
17	20240402	204400	12630143610	12660	12660	12660	12660	0
18	20240402	204300	12630143610	12660	12660	12660	12660	0
19	20240402	204200	12630143610	12660	12660	12660	12660	0
20	20240402	204100	12630143610	12660	12660	12660	12660	0
21	20240402	204000	12630143610	12660	12660	12660	12660	0
22	20240402	203900	12630143610	12660	12660	12660	12660	0
23	20240402	203800	12630143610	12660	12660	12660	12660	0
24	20240402	203700	12630143610	12660	12660	12660	12660	0
25	20240402	203600	12630143610	12660	12660	12660	12660	0
26	20240402	203500	12630143610	12660	12660	12660	12660	0
27	20240402	203400	12630143610	12660	12660	12660	12660	0
28	20240402	203300	12630143610	12660	12660	12660	12660	0
29	20240402	203200	12630143610	12660	12660	12660	12660	0
30	20240402	203100	12630143610	12660	12660	12660	12660	0
31	20240402	203000	12630143610	12660	12660	12660	12660	0
32	20240402	202900	12630143610	12660	12660	12660	12660	5775
33	20240402	202800	12630143610	12660	12660	12660	12660	0
34	20240402	202700	12630143610	12660	12660	12660	12660	0
35	20240402	202600	12630143610	12660	12660	12660	12660	0
36	20240402	202500	12630143610	12660	12660	12660	12660	0
37	20240402	202400	12630143610	12660	12660	12660	12660	0
38	20240402	202300	12630143610	12660	12660	12660	12660	0
39	20240402	202200	12630143610	12660	12660	12660	12660	0
40	20240402	202100	12630143610	12660	12660	12660	12660	0
41	20240402	202000	12630143610	12660	12660	12660	12660	0
42	20240402	201900	12630143610	12660	12660	12660	12660	0
43	20240402	201800	12630143610	12660	12660	12660	12660	0
44	20240402	201700	12630143610	12660	12660	12660	12660	0
45	20240402	201600	12630143610	12660	12660	12660	12660	0
46	20240402	201500	12630143610	12660	12660	12660	12660	0
47	20240402	201400	12630143610	12660	12660	12660	12660	0
48	20240402	201300	12630143610	12660	12660	12660	12660	0
49	20240402	201200	12630143610	12660	12660	12660	12660	0
50	20240402	201100	12630143610	12660	12660	12660	12660	0
51	20240402	201000	12630143610	12660	12660	12660	12660	0
52	20240402	200900	12630143610	12660	12660	12660	12660	0
53	20240402	200800	12630143610	12660	12660	12660	12660	0
54	20240402	200700	12630143610	12660	12660	12660	12660	0
55	20240402	200600	12630143610	12660	12660	12660	12660	0
56	20240402	200500	12630143610	12660	12660	12660	12660	0
57	20240402	200400	12630143610	12660	12660	12660	12660	0
58	20240402	200300	12630143610	12660	12660	12660	12660	0
59	20240402	200200	12630143610	12660	12660	12660	12660	0
60	20240402	200100	12630143610	12660	12660	12660	12660	0
61	20240402	200000	12630143610	12660	12660	12660	12660	0
62	20240402	195900	12630143610	12660	12660	12660	12660	5775
63	20240402	195800	12630143610	12660	12660	12660	12660	0
64	20240402	195700	12630143610	12660	12660	12660	12660	0
65	20240402	195600	12630143610	12660	12660	12660	12660	0
66	20240402	195500	12630143610	12660	12660	12660	12660	0
67	20240402	195400	12630143610	12660	12660	12660	12660	0
68	20240402	195300	12630143610	12660	12660	12660	12660	0
69	20240402	195200	12630143610	12660	12660	12660	12660	0
70	20240402	195100	12630143610	12660	12660	12660	12660	0
71	20240402	195000	12630143610	12660	12660	12660	12660	0
72	20240402	194900	12630143610	12660	12660	12660	12660	0
73	20240402	194800	12630143610	12660	12660	12660	12660	0
74	20240402	194700	12630143610	12660	12660	12660	12660	0
75	20240402	194600	12630143610	12660	12660	12660	12660	0
76	20240402	194500	12630143610	12660	12660	12660	12660	0
77	20240402	194400	12630143610	12660	12660	12660	12660	0
78	20240402	194300	12630143610	12660	12660	12660	12660	0
79	20240402	194200	12630143610	12660	12660	12660	12660	0
80	20240402	194100	12630143610	12660	12660	12660	12660	0
81	20240402	194000	12630143610	12660	12660	12660	12660	0
82	20240402	193900	12630143610	12660	12660	12660	12660	0
83	20240402	193800	12630143610	12660	12660	12660	12660	0
84	20240402	193700	12630143610	12660	12660	12660	12660	0
85	20240402	193600	12630143610	12660	12660	12660	12660	0
86	20240402	193500	12630143610	12660	12660	12660	12660	0
87	20240402	193400	12630143610	12660	12660	12660	12660	0
88	20240402	193300	12630143610	12660	12660	12660	12660	0
89	20240402	193200	12630143610	12660	12660	12660	12660	0
90	20240402	193100	12630143610	12660	12660	12660	12660	0
91	20240402	193000	12630143610	12660	12660	12660	12660	0
92	20240402	192900	12630143610	12660	12660	12660	12660	5775
93	20240402	192800	12630143610	12660	12660	12660	12660	0
94	20240402	192700	12630143610	12660	12660	12660	12660	0
95	20240402	192600	12630143610	12660	12660	12660	12660	0
96	20240402	192500	12630143610	12660	12660	12660	12660	0
97	20240402	192400	12630143610	12660	12660	12660	12660	0
98	20240402	192300	12630143610	12660	12660	12660	12660	0
99	20240402	192200	12630143610	12660	12660	12660	12660	0
100	20240402	192100	12630143610	12660	12660	12660	12660	0
101	20240402	192000	12630143610	12660	12660	12660	12660	0
102	20240402	191900	12630143610	12660	12660	12660	12660	0
103	20240402	191800	12630143610	12660	12660	12660	12660	0
104	20240402	191700	12630143610	12660	12660	12660	12660	0
105	20240402	191600	12630143610	12660	12660	12660	12660	0
106	20240402	191500	12630143610	12660	12660	12660	12660	0
107	20240402	191400	12630143610	12660	12660	12660	12660	0
108	20240402	191300	12630143610	12660	12660	12660	12660	0
109	20240402	191200	12630143610	12660	12660	12660	12660	0
110	20240402	191100	12630143610	12660	12660	12660	12660	0
111	20240402	191000	12630143610	12660	12660	12660	12660	0
112	20240402	190900	12630143610	12660	12660	12660	12660	0
113	20240402	190800	12630143610	12660	12660	12660	12660	0
114	20240402	190700	12630143610	12660	12660	12660	12660	0
115	20240402	190600	12630143610	12660	12660	12660	12660	0
116	20240402	190500	12630143610	12660	12660	12660	12660	0
117	20240402	190400	12630143610	12660	12660	12660	12660	0
118	20240402	190300	12630143610	12660	12660	12660	12660	0
119	20240402	190200	12630143610	12660	12660	12660	12660	0
120	20240402	190100	12630143610	12660	12660	12660	12660	0
121	20240402	190000	12630143610	12660	12660	12660	12660	0
122	20240402	185900	12630143610	12660	12660	12660	12660	5775
123	20240402	185800	12630143610	12660	12660	12660	12660	0
124	20240402	185700	12630143610	12660	12660	12660	12660	0
125	20240402	185600	12630143610	12660	12660	12660	12660	0
126	20240402	185500	12630143610	12660	12660	12660	12660	0
127	20240402	185400	12630143610	12660	12660	12660	12660	0
128	20240402	185300	12630143610	12660	12660	12660	12660	0
129	20240402	185200	12630143610	12660	12660	12660	12660	0
130	20240402	185100	12630143610	12660	12660	12660	12660	0
131	20240402	185000	12630143610	12660	12660	12660	12660	0
132	20240402	184900	12630143610	12660	12660	12660	12660	0
133	20240402	184800	12630143610	12660	12660	12660	12660	0
134	20240402	184700	12630143610	12660	12660	12660	12660	0
135	20240402	184600	12630143610	12660	12660	12660	12660	0
136	20240402	184500	12630143610	12660	12660	12660	12660	0
137	20240402	184400	12630143610	12660	12660	12660	12660	0
138	20240402	184300	12630143610	12660	12660	12660	12660	0
139	20240402	184200	12630143610	12660	12660	12660	12660	0
140	20240402	184100	12630143610	12660	12660	12660	12660	0
141	20240402	184000	12630143610	12660	12660	12660	12660	0
142	20240402	183900	12630143610	12660	12660	12660	12660	0
143	20240402	183800	12630143610	12660	12660	12660	12660	0
144	20240402	183700	12630143610	12660	12660	12660	12660	0
145	20240402	183600	12630143610	12660	12660	12660	12660	0
146	20240402	183500	12630143610	12660	12660	12660	12660	0
147	20240402	183400	12630143610	12660	12660	12660	12660	0
148	20240402	183300	12630143610	12660	12660	12660	12660	0
149	20240402	183200	12630143610	12660	12660	12660	12660	0
150	20240402	183100	12630143610	12660	12660	12660	12660	0
151	20240402	183000	12630143610	12660	12660	12660	12660	0
152	20240402	182900	12630143610	12660	12660	12660	12660	5775
153	20240402	182800	12630143610	12660	12660	12660	12660	0
154	20240402	182700	12630143610	12660	12660	12660	12660	0
155	20240402	182600	12630143610	12660	12660	12660	12660	0
156	20240402	182500	12630143610	12660	12660	12660	12660	0
157	20240402	182400	12630143610	12660	12660	12660	12660	0
158	20240402	182300	12630143610	12660	12660	12660	12660	0
159	20240402	182200	12630143610	12660	12660	12660	12660	0
160	20240402	182100	12630143610	12660	12660	12660	12660	0
161	20240402	182000	12630143610	12660	12660	12660	12660	0
162	20240402	181900	12630143610	12660	12660	12660	12660	0
163	20240402	181800	12630143610	12660	12660	12660	12660	0
164	20240402	181700	12630143610	12660	12660	12660	12660	0
165	20240402	181600	12630143610	12660	12660	12660	12660	0
166	20240402	181500	12630143610	12660	12660	12660	12660	0
167	20240402	181400	12630143610	12660	12660	12660	12660	0
168	20240402	181300	12630143610	12660	12660	12660	12660	0
169	20240402	181200	12630143610	12660	12660	12660	12660	0
170	20240402	181100	12630143610	12660	12660	12660	12660	0
171	20240402	181000	12630143610	12660	12660	12660	12660	0
172	20240402	180900	12630143610	12660	12660	12660	12660	0
173	20240402	180800	12630143610	12660	12660	12660	12660	0
174	20240402	180700	12630143610	12660	12660	12660	12660	0
175	20240402	180600	12630143610	12660	12660	12660	12660	0
176	20240402	180500	12630143610	12660	12660	12660	12660	0
177	20240402	180400	12630143610	12660	12660	12660	12660	0
178	20240402	180300	12630143610	12660	12660	12660	12660	0
179	20240402	180200	12630143610	12660	12660	12660	12660	0
180	20240402	180100	12630143610	12660	12660	12660	12660	0
181	20240402	180000	12630143610	12660	12660	12660	12660	0
182	20240402	175900	12630143610	12660	12660	12660	12660	5775
183	20240402	175800	12630143610	12660	12660	12660	12660	0
184	20240402	175700	12630143610	12660	12660	12660	12660	0
185	20240402	175600	12630143610	12660	12660	12660	12660	0
186	20240402	175500	12630143610	12660	12660	12660	12660	0
187	20240402	175400	12630143610	12660	12660	12660	12660	0
188	20240402	175300	12630143610	12660	12660	12660	12660	0
189	20240402	175200	12630143610	12660	12660	12660	12660	0
190	20240402	175100	12630143610	12660	12660	12660	12660	0
191	20240402	175000	12630143610	12660	12660	12660	12660	0
192	20240402	174900	12630143610	12660	12660	12660	12660	0
193	20240402	174800	12630143610	12660	12660	12660	12660	0
194	20240402	174700	12630143610	12660	12660	12660	12660	0
195	20240402	174600	12630143610	12660	12660	12660	12660	0
196	20240402	174500	12630143610	12660	12660	12660	12660	0
197	20240402	174400	12630143610	12660	12660	12660	12660	0
198	20240402	174300	12630143610	12660	12660	12660	12660	0
199	20240402	174200	12630143610	12660	12660	12660	12660	0
200	20240402	174100	12630143610	12660	12660	12660	12660	0
201	20240402	174000	12630143610	12660	12660	12660	12660	0
202	20240402	173900	12630143610	12660	12660	12660	12660	0
203	20240402	173800	12630143610	12660	12660	12660	12660	0
204	20240402	173700	12630143610	12660	12660	12660	12660	0
205	20240402	173600	12630143610	12660	12660	12660	12660	0
206	20240402	173500	12630143610	12660	12660	12660	12660	0
207	20240402	173400	12630143610	12660	12660	12660	12660	0
208	20240402	173300	12630143610	12660	12660	12660	12660	0
209	20240402	173200	12630143610	12660	12660	12660	12660	0
210	20240402	173100	12630143610	12660	12660	12660	12660	0
211	20240402	173000	12630143610	12660	12660	12660	12660	0
212	20240402	172900	12630143610	12660	12660	12660	12660	5775
213	20240402	172800	12630143610	12660	12660	12660	12660	0
214	20240402	172700	12630143610	12660	12660	12660	12660	0
215	20240402	172600	12630143610	12660	12660	12660	12660	0
216	20240402	172500	12630143610	12660	12660	12660	12660	0
217	20240402	172400	12630143610	12660	12660	12660	12660	0
218	20240402	172300	12630143610	12660	12660	12660	12660	0
219	20240402	172200	12630143610	12660	12660	12660	12660	0
220	20240402	172100	12630143610	12660	12660	12660	12660	0
221	20240402	172000	12630143610	12660	12660	12660	12660	0
222	20240402	171900	12630143610	12660	12660	12660	12660	0
223	20240402	171800	12630143610	12660	12660	12660	12660	0
224	20240402	171700	12630143610	12660	12660	12660	12660	0
225	20240402	171600	12630143610	12660	12660	12660	12660	0
226	20240402	171500	12630143610	12660	12660	12660	12660	0
227	20240402	171400	12630143610	12660	12660	12660	12660	0
228	20240402	171300	12630143610	12660	12660	12660	12660	0
229	20240402	171200	12630143610	12660	12660	12660	12660	0
230	20240402	171100	12630143610	12660	12660	12660	12660	0
231	20240402	171000	12630143610	12660	12660	12660	12660	0
232	20240402	170900	12630143610	12660	12660	12660	12660	0
233	20240402	170800	12630143610	12660	12660	12660	12660	0
234	20240402	170700	12630143610	12660	12660	12660	12660	0
235	20240402	170600	12630143610	12660	12660	12660	12660	0
236	20240402	170500	12630143610	12660	12660	12660	12660	0
237	20240402	170400	12630143610	12660	12660	12660	12660	0
238	20240402	170300	12630143610	12660	12660	12660	12660	0
239	20240402	170200	12630143610	12660	12660	12660	12660	0
240	20240402	170100	12630143610	12660	12660	12660	12660	0
241	20240402	170000	12630143610	12660	12660	12660	12660	0
242	20240402	165900	12630143610	12660	12660	12660	12660	5775
243	20240402	165800	12630143610	12660	12660	12660	12660	0
244	20240402	165700	12630143610	12660	12660	12660	12660	0
245	20240402	165600	12630143610	12660	12660	12660	12660	0
246	20240402	165500	12630143610	12660	12660	12660	12660	0
247	20240402	165400	12630143610	12660	12660	12660	12660	0
248	20240402	165300	12630143610	12660	12660	12660	12660	0
249	20240402	165200	12630143610	12660	12660	12660	12660	0
250	20240402	165100	12630143610	12660	12660	12660	12660	0
251	20240402	165000	12630143610	12660	12660	12660	12660	0
252	20240402	164900	12630143610	12660	12660	12660	12660	0
253	20240402	164800	12630143610	12660	12660	12660	12660	0
254	20240402	164700	12630143610	12660	12660	12660	12660	0
255	20240402	164600	12630143610	12660	12660	12660	12660	0
256	20240402	164500	12630143610	12660	12660	12660	12660	0
257	20240402	164400	12630143610	12660	12660	12660	12660	0
258	20240402	164300	12630143610	12660	12660	12660	12660	0
259	20240402	164200	12630143610	12660	12660	12660	12660	0
260	20240402	164100	12630143610	12660	12660	12660	12660	0
261	20240402	164000	12630143610	12660	12660	12660	12660	0
262	20240402	163900	12630143610	12660	12660	12660	12660	0
263	20240402	163800	12630143610	12660	12660	12660	12660	0
264	20240402	163700	12630143610	12660	12660	12660	12660	0
265	20240402	163600	12630143610	12660	12660	12660	12660	0
266	20240402	163500	12630143610	12660	12660	12660	12660	0
267	20240402	163400	12630143610	12660	12660	12660	12660	0
268	20240402	163300	12630143610	12660	12660	12660	12660	0
269	20240402	163200	12630143610	12660	12660	12660	12660	0
270	20240402	163100	12630143610	12660	12660	12660	12660	0
271	20240402	163000	12630143610	12660	12660	12660	12660	0
272	20240402	162900	12630143610	12660	12660	12660	12660	5775
273	20240402	162800	12630143610	12660	12660	12660	12660	0
274	20240402	162700	12630143610	12660	12660	12660	12660	0
275	20240402	162600	12630143610	12660	12660	12660	12660	0
276	20240402	162500	12630143610	12660	12660	12660	12660	0
277	20240402	162400	12630143610	12660	12660	12660	12660	0
278	20240402	162300	12630143610	12660	12660	12660	12660	0
279	20240402	162200	12630143610	12660	12660	12660	12660	0
280	20240402	162100	12630143610	12660	12660	12660	12660	0
281	20240402	162000	12630143610	12660	12660	12660	12660	0
282	20240402	161900	12630143610	12660	12660	12660	12660	0
283	20240402	161800	12630143610	12660	12660	12660	12660	0
284	20240402	161700	12630143610	12660	12660	12660	12660	0
285	20240402	161600	12630143610	12660	12660	12660	12660	0
286	20240402	161500	12630143610	12660	12660	12660	12660	0
287	20240402	161400	12630143610	12660	12660	12660	12660	0
288	20240402	161300	12630143610	12660	12660	12660	12660	0
289	20240402	161200	12630143610	12660	12660	12660	12660	0
290	20240402	161100	12630143610	12660	12660	12660	12660	0
291	20240402	161000	12630143610	12660	12660	12660	12660	0
292	20240402	160900	12630143610	12660	12660	12660	12660	0
293	20240402	160800	12630143610	12660	12660	12660	12660	0
294	20240402	160700	12630143610	12660	12660	12660	12660	0
295	20240402	160600	12630143610	12660	12660	12660	12660	0
296	20240402	160500	12630143610	12660	12660	12660	12660	0
297	20240402	160400	12630143610	12660	12660	12660	12660	0
298	20240402	160300	12630143610	12660	12660	12660	12660	0
299	20240402	160200	12630143610	12660	12660	12660	12660	0
300	20240402	160100	12630143610	12660	12660	12660	12660	0
301	20240402	160000	12630143610	12660	12660	12660	12660	0
302	20240402	155900	12630143610	12660	12660	12660	12660	5775
303	20240402	155800	12630143610	12660	12660	12660	12660	0
304	20240402	155700	12630143610	12660	12660	12660	12660	0
305	20240402	155600	12630143610	12660	12660	12660	12660	0
306	20240402	155500	12630143610	12660	12660	12660	12660	0
307	20240402	155400	12630143610	12660	12660	12660	12660	0
308	20240402	155300	12630143610	12660	12660	12660	12660	0
309	20240402	155200	12630143610	12660	12660	12660	12660	0
310	20240402	155100	12630143610	12660	12660	12660	12660	0
311	20240402	155000	12630143610	12660	12660	12660	12660	0
312	20240402	154900	12630143610	12660	12660	12660	12660	0
313	20240402	154800	12630143610	12660	12660	12660	12660	0
314	20240402	154700	12630143610	12660	12660	12660	12660	0
315	20240402	154600	12630143610	12660	12660	12660	12660	0
316	20240402	154500	12630143610	12660	12660	12660	12660	0
317	20240402	154400	12630143610	12660	12660	12660	12660	0
318	20240402	154300	12630143610	12660	12660	12660	12660	0
319	20240402	154200	12630143610	12660	12660	12660	12660	0
320	20240402	154100	12630143610	12660	12660	12660	12660	0
321	20240402	154000	12630143610	12660	12660	12660	12660	0
322	20240402	153900	12630143610	12660	12660	12660	12660	0
323	20240402	153800	12630143610	12660	12660	12660	12660	0
324	20240402	153700	12630143610	12660	12660	12660	12660	0
325	20240402	153600	12630143610	12660	12660	12660	12660	0
326	20240402	153500	12630143610	12660	12660	12660	12660	0
327	20240402	153400	12630143610	12660	12660	12660	12660	0
328	20240402	153300	12630143610	12660	12660	12660	12660	0
329	20240402	153200	12630143610	12660	12660	12660	12660	0
330	20240402	153100	12630143610	12660	12660	12660	12660	0
331	20240402	153000	12630143610	12660	12660	12660	12660	5775
332	20240402	152900	12557032110	12570	12570	12570	12570	0
333	20240402	152800	12557032110	12570	12570	12570	12570	0
334	20240402	152700	12557032110	12570	12570	12570	12570	0
335	20240402	152600	12557032110	12570	12570	12570	12570	0
336	20240402	152500	12557032110	12570	12570	12570	12570	0
337	20240402	152400	12557032110	12570	12570	12570	12570	0
338	20240402	152300	12557032110	12570	12570	12570	12570	0
339	20240402	152200	12557032110	12570	12570	12570	12570	0
340	20240402	152100	12557032110	12570	12570	12570	12570	0
341	20240402	152000	12557032110	12570	12570	12570	12570	0
342	20240402	151900	12557032110	12570	12560	12580	12550	1052
343	20240402	151800	12543811230	12580	12550	12580	12540	541
344	20240402	151700	12537016010	12540	12570	12570	12540	1647
345	20240402	151600	12516341800	12580	12580	12580	12580	85
346	20240402	151500	12515272500	12580	12590	12590	12580	563
347	20240402	151400	12508188500	12600	12580	12600	12580	204
348	20240402	151300	12505620160	12580	12600	12610	12580	577
349	20240402	151200	12498355460	12600	12620	12620	12590	471
350	20240402	151100	12492423710	12580	12560	12580	12560	1440
351	20240402	151000	12474319750	12580	12590	12590	12560	671
352	20240402	150900	12465882900	12600	12610	12610	12600	552
353	20240402	150800	12458927200	12610	12610	12610	12610	244
354	20240402	150700	12455850360	12610	12610	12610	12610	128
355	20240402	150600	12454236280	12610	12590	12610	12590	981
356	20240402	150500	12441872450	12610	12610	12610	12600	1660
357	20240402	150400	12420947140	12630	12630	12640	12630	1097
358	20240402	150300	12407088980	12660	12640	12680	12630	905
359	20240402	150200	12395635330	12600	12640	12640	12600	235
360	20240402	150100	12392665900	12640	12610	12640	12610	225
361	20240402	150000	12389824900	12640	12640	12640	12610	26
362	20240402	145900	12389496940	12640	12640	12640	12640	87
363	20240402	145800	12388397260	12640	12580	12640	12580	373
364	20240402	145700	12383694510	12580	12580	12580	12580	69
365	20240402	145600	12382826490	12570	12570	12570	12570	52
366	20240402	145500	12382172850	12580	12580	12580	12580	201
367	20240402	145400	12379644270	12550	12580	12590	12550	2132
368	20240402	145300	12352865280	12590	12590	12590	12590	212
369	20240402	145200	12350196200	12590	12600	12600	12590	417
370	20240402	145100	12344944240	12600	12600	12610	12600	381
371	20240402	145000	12340143630	12600	12610	12610	12600	422
372	20240402	144900	12334826190	12610	12660	12660	12610	116
373	20240402	144800	12333358930	12670	12620	12670	12600	2546
374	20240402	144700	12301254830	12620	12680	12680	12620	548
375	20240402	144600	12294327440	12680	12670	12680	12670	8
376	20240402	144500	12294226070	12670	12680	12690	12670	395
377	20240402	144400	12289213780	12680	12690	12690	12680	42
378	20240402	144300	12288680910	12690	12690	12690	12630	113
379	20240402	144200	12287247000	12690	12640	12690	12630	682
380	20240402	144100	12278610830	12660	12650	12660	12650	5
381	20240402	144000	12278547570	12650	12650	12650	12650	21
382	20240402	143900	12278281920	12650	12630	12650	12630	10
383	20240402	143800	12278155560	12650	12650	12650	12650	680
384	20240402	143700	12269553560	12630	12620	12630	12620	129
385	20240402	143600	12267924310	12620	12620	12620	12620	22
386	20240402	143500	12267646670	12630	12630	12630	12630	11
387	20240402	143400	12267507740	12620	12610	12620	12600	49
388	20240402	143300	12266890150	12610	12620	12620	12600	788
389	20240402	143200	12256952940	12630	12650	12650	12610	184
390	20240402	143100	12254630380	12650	12650	12650	12650	7
391	20240402	143000	12254541830	12650	12650	12650	12650	16
392	20240402	142900	12254339430	12610	12660	12660	12610	1690
393	20240402	142800	12233005120	12630	12650	12670	12630	5
394	20240402	142700	12232941910	12670	12670	12670	12670	2
395	20240402	142600	12232916570	12680	12640	12680	12640	601
396	20240402	142500	12225315490	12640	12620	12640	12620	91
397	20240402	142400	12224166090	12620	12630	12630	12620	20
398	20240402	142300	12223913670	12630	12620	12630	12620	2
399	20240402	142200	12223888420	12610	12620	12620	12610	416
400	20240402	142100	12218641500	12620	12620	12620	12610	415
401	20240402	142000	12213404370	12620	12640	12640	12610	117
402	20240402	141900	12211927870	12610	12610	12610	12600	1551
403	20240402	141800	12192377180	12610	12640	12640	12600	6342
404	20240402	141700	12112340840	12650	12650	12670	12650	719
405	20240402	141600	12103245170	12650	12670	12670	12650	955
406	20240402	141500	12091153780	12680	12670	12680	12670	217
407	20240402	141400	12088404220	12670	12680	12680	12670	233
408	20240402	141300	12085451700	12680	12690	12690	12680	244
409	20240402	141200	12082356790	12690	12690	12690	12690	3
410	20240402	141100	12082318720	12690	12700	12700	12690	1103
411	20240402	141000	12068321440	12700	12700	12700	12690	199
412	20240402	140900	12065794230	12700	12700	12710	12700	240
413	20240402	140800	12062745230	12710	12710	12710	12710	99
414	20240402	140700	12061486940	12720	12720	12720	12720	1
415	20240402	140600	12061474220	12700	12710	12730	12700	1695
416	20240402	140500	12039942540	12700	12700	12740	12700	951
417	20240402	140400	12027864710	12690	12740	12740	12690	1460
418	20240402	140300	12009292690	12740	12740	12750	12740	92
419	20240402	140200	12008120600	12750	12760	12760	12750	477
420	20240402	140100	12002037360	12760	12750	12760	12750	204
421	20240402	140000	11999435350	12750	12750	12750	12750	77
422	20240402	135900	11998453600	12760	12770	12770	12760	588
423	20240402	135800	11990949210	12770	12770	12770	12760	204
424	20240402	135700	11988344190	12780	12760	12780	12760	462
425	20240402	135600	11982441590	12770	12720	12770	12720	1027
426	20240402	135500	11969349350	12720	12700	12720	12700	65
427	20240402	135400	11968523830	12700	12700	12700	12700	10
428	20240402	135300	11968396830	12700	12690	12700	12690	658
429	20240402	135200	11960040640	12690	12670	12690	12670	1815
430	20240402	135100	11937044570	12670	12680	12690	12670	347
431	20240402	135000	11932644130	12680	12680	12680	12680	26
432	20240402	134900	11932314450	12680	12680	12690	12650	1361
433	20240402	134800	11915070240	12660	12680	12680	12660	78
434	20240402	134700	11914082240	12680	12680	12680	12680	10
435	20240402	134600	11913955440	12670	12670	12670	12650	240
436	20240402	134500	11910914900	12670	12630	12670	12620	3630
437	20240402	134400	11865090100	12620	12620	12620	12620	140
438	20240402	134300	11863323300	12610	12620	12620	12610	1009
439	20240402	134200	11850592120	12620	12620	12650	12620	67
440	20240402	134100	11849746270	12620	12640	12640	12620	1612
441	20240402	134000	11829386430	12680	12610	12680	12610	1417
442	20240402	133900	11811479910	12610	12640	12650	12610	530
443	20240402	133800	11804788050	12610	12700	12700	12600	8404
444	20240402	133700	11698632630	12700	12700	12700	12700	84
445	20240402	133600	11697565830	12700	12660	12700	12660	996
446	20240402	133500	11684938590	12660	12680	12680	12660	1604
447	20240402	133400	11664618550	12690	12680	12690	12680	172
448	20240402	133300	11662437260	12680	12690	12690	12670	1217
449	20240402	133200	11647012250	12690	12700	12700	12690	274
450	20240402	133100	11643534150	12700	12700	12700	12700	15
451	20240402	133000	11643343650	12680	12680	12680	12680	1
452	20240402	132900	11643330970	12680	12680	12690	12680	104
453	20240402	132800	11642012230	12680	12680	12700	12680	410
454	20240402	132700	11636808730	12680	12700	12700	12680	1337
455	20240402	132600	11619829690	12700	12680	12700	12680	539
456	20240402	132500	11612984590	12700	12700	12700	12670	1711
457	20240402	132400	11591302690	12700	12670	12700	12670	1171
458	20240402	132300	11576461370	12670	12690	12700	12670	1214
459	20240402	132200	11561065000	12690	12700	12700	12680	1811
460	20240402	132100	11538081530	12700	12740	12740	12700	728
461	20240402	132000	11528831740	12740	12760	12760	12710	3077
462	20240402	131900	11489675030	12740	12740	12740	12740	231
463	20240402	131800	11486732090	12740	12750	12750	12740	713
464	20240402	131700	11477647580	12770	12750	12770	12750	2
465	20240402	131600	11477622060	12750	12750	12770	12750	554
466	20240402	131500	11470558540	12750	12780	12780	12750	156
467	20240402	131400	11468569450	12750	12780	12780	12750	186
468	20240402	131300	11466197800	12750	12750	12750	12750	937
469	20240402	131200	11454251050	12750	12760	12760	12750	548
470	20240402	131100	11447260610	12770	12770	12790	12760	952
471	20240402	131000	11435088490	12770	12780	12780	12770	16
472	20240402	130900	11434884160	12760	12760	12760	12760	0
473	20240402	130800	11434884160	12760	12790	12790	12760	372
474	20240402	130700	11430131020	12790	12790	12790	12790	48
475	20240402	130600	11429517100	12790	12790	12790	12790	101
476	20240402	130500	11428225310	12790	12770	12790	12770	52
477	20240402	130400	11427561090	12770	12770	12770	12770	2
478	20240402	130300	11427535550	12750	12760	12760	12750	482
479	20240402	130200	11421385250	12750	12750	12750	12750	209
480	20240402	130100	11418720500	12750	12760	12760	12750	1375
481	20240402	130000	11401183200	12760	12790	12800	12760	1512
482	20240402	125900	11381857550	12790	12790	12790	12790	12
483	20240402	125800	11381704070	12790	12750	12790	12750	55
484	20240402	125700	11381001740	12740	12790	12790	12740	57
485	20240402	125600	11380274430	12740	12760	12800	12730	843
486	20240402	125500	11369535560	12800	12760	12800	12750	165
487	20240402	125400	11367429760	12770	12780	12780	12770	895
488	20240402	125300	11355998860	12780	12780	12780	12780	23
489	20240402	125200	11355704920	12780	12780	12780	12780	81
490	20240402	125100	11354669740	12800	12800	12800	12800	220
491	20240402	125000	11351853740	12800	12810	12810	12740	909
492	20240402	124900	11340270140	12750	12800	12800	12750	2451
493	20240402	124800	11308971120	12790	12810	12810	12760	1454
494	20240402	124700	11290370880	12800	12770	12810	12740	665
495	20240402	124600	11281870330	12740	12770	12770	12740	138
496	20240402	124500	11280112050	12730	12750	12750	12730	415
497	20240402	124400	11274826750	12730	12750	12750	12730	1318
498	20240402	124300	11258037540	12740	12740	12750	12740	141
499	20240402	124200	11256240670	12720	12730	12740	12720	538
500	20240402	124100	11249391230	12740	12720	12740	12710	162
501	20240402	124000	11247330260	12700	12710	12730	12700	3568
502	20240402	123900	11201994070	12710	12740	12740	12710	2200
503	20240402	123800	11174020610	12740	12750	12770	12720	4569
504	20240402	123700	11115834100	12750	12770	12770	12750	2482
505	20240402	123600	11084179590	12770	12780	12780	12770	659
506	20240402	123500	11075761350	12770	12780	12780	12770	685
507	20240402	123400	11067011360	12780	12850	12850	12780	101
508	20240402	123300	11065719510	12850	12780	12850	12780	249
509	20240402	123200	11062524800	12750	12790	12850	12750	4782
510	20240402	123100	11001466560	12780	12880	12880	12780	6816
511	20240402	123000	10914180070	12830	12850	12900	12830	2312
512	20240402	122900	10884430500	12890	12890	12890	12830	5855
513	20240402	122800	10809158910	12880	12900	12900	12880	324
514	20240402	122700	10804983100	12880	12860	12900	12860	1438
515	20240402	122600	10786479440	12900	12850	12900	12850	1154
516	20240402	122500	10771647160	12850	12900	12900	12840	4638
517	20240402	122400	10712038790	12900	12910	12910	12870	575
518	20240402	122300	10704637320	12870	12910	12910	12860	875
519	20240402	122200	10693372340	12910	12910	12920	12860	984
520	20240402	122100	10680696730	12910	12900	12920	12870	441
521	20240402	122000	10675010400	12890	12900	12900	12860	460
522	20240402	121900	10669083270	12900	12920	12920	12860	529
523	20240402	121800	10662268740	12940	12860	12940	12860	977
524	20240402	121700	10649663600	12860	12900	12900	12860	913
525	20240402	121600	10637920010	12900	12900	12930	12850	8944
526	20240402	121500	10522746120	12900	12900	12940	12900	2397
527	20240402	121400	10491804980	12940	12960	13000	12900	9904
528	20240402	121300	10363782830	13000	12960	13040	12950	4418
529	20240402	121200	10306450940	12960	12980	13050	12960	4149
530	20240402	121100	10252528700	13000	13020	13060	12960	4583
531	20240402	121000	10192896280	12990	12960	13030	12960	894
532	20240402	120900	10181270970	13030	12970	13030	12960	2471
533	20240402	120800	10149215630	12970	13030	13030	12960	3860
534	20240402	120700	10099120730	12980	13100	13100	12980	4309
535	20240402	120600	10042912050	13090	13100	13150	13090	7994
536	20240402	120500	9938034270	13150	13070	13180	13060	5987
537	20240402	120400	9859495330	13070	13030	13090	13020	2218
538	20240402	120300	9830550970	13050	13010	13050	12990	2079
539	20240402	120200	9803490800	13010	12980	13010	12960	1112
540	20240402	120100	9789057920	12960	12990	12990	12950	1067
541	20240402	120000	9775213820	12990	12950	12990	12950	2312
542	20240402	115900	9745243680	12970	13000	13000	12940	6497
543	20240402	115800	9661013740	13000	13040	13040	13000	2130
544	20240402	115700	9633300000	13010	13030	13120	13010	2125
545	20240402	115600	9605607070	13120	13140	13190	13000	10382
546	20240402	115500	9469998450	13140	13340	13350	13030	34712
547	20240402	115400	9012741060	13340	13000	13380	12970	75111
548	20240402	115300	8018774790	13030	13020	13190	13000	21322
549	20240402	115200	7739370180	13020	12920	13020	12910	8010
550	20240402	115100	7635489840	12920	12940	12950	12900	355
551	20240402	115000	7630900010	12900	12960	12970	12900	1479
552	20240402	114900	7611782800	12930	12900	12970	12900	2607
553	20240402	114800	7578067050	12900	12860	12900	12840	1104
554	20240402	114700	7563848170	12850	12840	12890	12840	1614
555	20240402	114600	7543093380	12890	12900	12910	12830	11325
556	20240402	114500	7397364550	12910	12920	12930	12900	1551
557	20240402	114400	7377335750	12920	12960	12960	12910	4589
558	20240402	114300	7318023950	12950	12950	12960	12930	2879
559	20240402	114200	7280749380	12950	12980	12980	12950	331
560	20240402	114100	7276457460	12960	12960	12960	12930	454
561	20240402	114000	7270579660	12960	12930	12960	12890	8144
562	20240402	113900	7165368090	12930	13070	13080	12930	8237
563	20240402	113800	7058275580	13030	13010	13110	13010	7078
564	20240402	113700	6965780300	13010	12930	13060	12930	7961
565	20240402	113600	6862246420	12930	12970	12970	12890	9489
566	20240402	113500	6739571270	12980	12800	13140	12800	23728
567	20240402	113400	6430825890	12800	12810	12860	12800	3108
568	20240402	113300	6390983150	12830	12770	12830	12770	5672
569	20240402	113200	6318349670	12830	12780	12830	12750	7077
570	20240402	113100	6227952190	12770	12770	12830	12740	9215
571	20240402	113000	6110239890	12770	12860	12880	12750	20802
572	20240402	112900	5843872560	12880	13000	13090	12850	18925
573	20240402	112800	5598386500	13010	13110	13140	13000	33734
574	20240402	112700	5156913530	13110	13070	13230	13030	40786
575	20240402	112600	4620392620	13090	13210	13370	12910	69575
576	20240402	112500	3706681860	13210	12960	13460	12950	127712
577	20240402	112400	2013123010	12950	12660	12980	12650	43474
578	20240402	112300	1453069280	12680	12660	12680	12650	2128
579	20240402	112200	1426137690	12660	12590	12660	12590	1139
580	20240402	112100	1411756820	12580	12540	12580	12540	2096
581	20240402	112000	1385419860	12540	12540	12580	12530	221
582	20240402	111900	1382650450	12530	12590	12590	12530	213
583	20240402	111800	1379978390	12590	12590	12600	12590	245
584	20240402	111700	1376893340	12590	12610	12610	12590	21
585	20240402	111600	1376628930	12610	12590	12610	12590	760
586	20240402	111500	1367057030	12610	12620	12630	12600	440
587	20240402	111400	1361510680	12630	12640	12640	12630	1096
588	20240402	111300	1347668120	12640	12660	12670	12640	363
589	20240402	111200	1343076770	12660	12640	12670	12640	509
590	20240402	111100	1336630900	12640	12660	12660	12640	658
591	20240402	111000	1328313200	12650	12650	12660	12640	1284
592	20240402	110900	1312070770	12650	12660	12680	12640	508
593	20240402	110800	1305644710	12660	12690	12690	12660	1260
594	20240402	110700	1289674920	12690	12600	12710	12600	5265
595	20240402	110600	1223090770	12590	12580	12600	12560	4381
596	20240402	110500	1167932200	12580	12560	12580	12560	666
597	20240402	110400	1159557380	12570	12530	12570	12530	1039
598	20240402	110300	1146510190	12530	12520	12530	12520	554
599	20240402	110200	1139569100	12500	12460	12500	12460	3765
600	20240402	110100	1092524150	12450	12440	12450	12410	301
601	20240402	110000	1088779660	12440	12440	12440	12440	35
602	20240402	105900	1088344260	12420	12420	12420	12420	0
603	20240402	105800	1088344260	12420	12420	12420	12420	857
604	20240402	105700	1077700320	12420	12430	12430	12420	2902
605	20240402	105600	1041656470	12420	12420	12420	12420	0
606	20240402	105500	1041656470	12420	12420	12420	12420	0
607	20240402	105400	1041656470	12420	12430	12430	12420	799
608	20240402	105300	1031726340	12430	12430	12430	12430	24
609	20240402	105200	1031428020	12420	12430	12430	12420	60
610	20240402	105100	1030682240	12430	12450	12450	12430	1979
611	20240402	105000	1006059480	12450	12450	12450	12450	99
612	20240402	104900	1004826930	12460	12450	12460	12450	188
613	20240402	104800	1002485970	12460	12460	12460	12460	6
614	20240402	104700	1002411210	12440	12440	12440	12440	0
615	20240402	104600	1002411210	12440	12440	12440	12440	64
616	20240402	104500	1001615050	12460	12460	12460	12460	0
617	20240402	104400	1001615050	12460	12460	12460	12460	2
618	20240402	104300	1001590130	12430	12430	12430	12430	0
619	20240402	104200	1001590130	12430	12430	12430	12430	10
620	20240402	104100	1001465830	12430	12430	12430	12430	167
621	20240402	104000	999390020	12440	12430	12440	12430	1043
622	20240402	103900	986422160	12430	12440	12440	12430	715
623	20240402	103800	977532080	12440	12440	12440	12440	27
624	20240402	103700	977196200	12440	12440	12440	12440	80
625	20240402	103600	976201000	12450	12450	12450	12450	0
626	20240402	103500	976201000	12450	12450	12450	12450	376
627	20240402	103400	971519800	12420	12420	12420	12420	200
628	20240402	103300	969035800	12450	12420	12450	12400	3191
629	20240402	103200	929434260	12430	12440	12440	12430	1149
630	20240402	103100	915152100	12440	12460	12460	12440	807
631	20240402	103000	905103770	12460	12470	12470	12460	360
632	20240402	102900	900617570	12470	12470	12470	12470	40
633	20240402	102800	900118770	12470	12470	12480	12470	418
634	20240402	102700	894902290	12470	12470	12470	12470	60
635	20240402	102600	894154090	12470	12470	12470	12470	201
636	20240402	102500	891647620	12470	12470	12470	12470	61
637	20240402	102400	890886950	12460	12460	12460	12460	57
638	20240402	102300	890176730	12470	12460	12470	12460	161
639	20240402	102200	888170060	12470	12480	12480	12470	57
640	20240402	102100	887459150	12470	12470	12480	12470	102
641	20240402	102000	886187090	12480	12480	12480	12480	0
642	20240402	101900	886187090	12480	12460	12480	12460	419
643	20240402	101800	880966150	12460	12460	12460	12460	473
644	20240402	101700	875072570	12460	12470	12470	12460	45
645	20240402	101600	874511860	12460	12490	12490	12460	748
646	20240402	101500	865188630	12490	12450	12490	12450	184
647	20240402	101400	862897550	12450	12470	12470	12450	1025
648	20240402	101300	850128470	12470	12520	12520	12470	566
649	20240402	101200	843067950	12470	12480	12520	12470	727
650	20240402	101100	833983400	12490	12490	12490	12490	200
651	20240402	101000	831485400	12470	12470	12470	12470	0
652	20240402	100900	831485400	12470	12500	12500	12470	5211
653	20240402	100800	766440410	12500	12510	12510	12500	750
654	20240402	100700	757064590	12510	12510	12510	12510	220
655	20240402	100600	754312390	12510	12520	12520	12510	735
656	20240402	100500	745116120	12520	12520	12520	12520	158
657	20240402	100400	743137960	12530	12540	12540	12530	349
658	20240402	100300	738764960	12550	12530	12550	12530	23
659	20240402	100200	738476710	12530	12530	12530	12530	103
660	20240402	100100	737186120	12530	12530	12530	12530	10
661	20240402	100000	737060820	12530	12540	12540	12530	153
662	20240402	095900	735143520	12570	12570	12570	12570	600
663	20240402	095800	727601520	12570	12570	12570	12570	152
664	20240402	095700	725690880	12570	12570	12570	12550	166
665	20240402	095600	723606260	12560	12560	12560	12560	322
666	20240402	095500	719561940	12560	12540	12560	12540	31
667	20240402	095400	719172620	12500	12520	12540	12500	168
668	20240402	095300	717071630	12520	12500	12520	12500	401
669	20240402	095200	712059110	12500	12510	12510	12500	1070
670	20240402	095100	698677760	12510	12530	12530	12510	794
671	20240402	095000	688735130	12530	12530	12530	12530	183
672	20240402	094900	686442140	12530	12530	12530	12530	0
673	20240402	094800	686442140	12530	12540	12540	12530	880
674	20240402	094700	675410740	12560	12550	12560	12550	710
675	20240402	094600	666498140	12550	12540	12550	12530	1122
676	20240402	094500	652430250	12540	12550	12550	12540	170
677	20240402	094400	650297150	12550	12530	12550	12530	80
678	20240402	094300	649293800	12530	12530	12570	12520	499
679	20240402	094200	643029820	12530	12550	12560	12530	1391
680	20240402	094100	625579450	12560	12570	12570	12560	420
681	20240402	094000	620303560	12570	12580	12580	12570	316
682	20240402	093900	616330140	12590	12600	12600	12590	746
683	20240402	093800	606935950	12600	12600	12600	12590	1002
684	20240402	093700	594310770	12590	12600	12600	12590	245
685	20240402	093600	591225230	12600	12600	12610	12590	1029
686	20240402	093500	578258820	12600	12590	12600	12550	2708
687	20240402	093400	544182450	12590	12600	12610	12590	2504
688	20240402	093300	512635120	12600	12610	12610	12580	3310
689	20240402	093200	470938480	12600	12560	12600	12560	2923
690	20240402	093100	434179220	12570	12550	12570	12550	1654
691	20240402	093000	413406250	12550	12480	12560	12480	3059
692	20240402	092900	375023990	12480	12440	12480	12390	3544
693	20240402	092800	330854590	12450	12430	12450	12430	1041
694	20240402	092700	317899040	12390	12390	12390	12390	0
695	20240402	092600	317899040	12390	12390	12390	12390	20
696	20240402	092500	317651240	12360	12360	12360	12360	515
697	20240402	092400	311285840	12360	12360	12360	12360	379
698	20240402	092300	306601400	12360	12350	12360	12340	135
699	20240402	092200	304934610	12350	12350	12350	12340	730
700	20240402	092100	295919230	12350	12350	12350	12350	1
701	20240402	092000	295906880	12340	12340	12340	12330	718
702	20240402	091900	287049560	12340	12350	12350	12340	100
703	20240402	091800	285815230	12350	12340	12350	12340	81
704	20240402	091700	284814980	12340	12340	12350	12340	295
705	20240402	091600	281174300	12350	12390	12390	12350	2640
706	20240402	091500	248514290	12390	12450	12450	12390	369
707	20240402	091400	243940710	12400	12390	12400	12390	108
708	20240402	091300	242601590	12380	12390	12390	12370	977
709	20240402	091200	230500930	12390	12400	12400	12380	2867
710	20240402	091100	194968460	12400	12410	12410	12400	510
711	20240402	091000	188644450	12400	12450	12450	12400	3632
712	20240402	090900	143555260	12450	12480	12480	12450	509
713	20240402	090800	137208230	12480	12480	12480	12480	2209
714	20240402	090700	109639910	12430	12500	12500	12430	233
715	20240402	090600	106731670	12500	12540	12550	12500	1196
716	20240402	090500	91746770	12540	12550	12550	12540	1857
717	20240402	090400	68459480	12540	12490	12540	12490	1117
718	20240402	090300	54463380	12460	12410	12480	12410	769
719	20240402	090200	44899650	12400	12390	12400	12390	484
720	20240402	090100	38902320	12390	12410	12410	12390	207
721	20240402	090000	36334480	12410	12480	12480	12410	2915