KissMeData/168360/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	200800	2640859200	9600	9600	9600	9600	3689
3	20240412	200700	2640859200	9600	9600	9600	9600	0
4	20240412	200600	2640859200	9600	9600	9600	9600	0
5	20240412	200500	2640859200	9600	9600	9600	9600	0
6	20240412	200400	2640859200	9600	9600	9600	9600	0
7	20240412	200300	2640859200	9600	9600	9600	9600	0
8	20240412	200200	2640859200	9600	9600	9600	9600	0
9	20240412	200100	2640859200	9600	9600	9600	9600	0
10	20240412	200000	2640859200	9600	9600	9600	9600	0
11	20240412	195900	2640859200	9600	9600	9600	9600	0
12	20240412	195800	2640859200	9600	9600	9600	9600	0
13	20240412	195700	2640859200	9600	9600	9600	9600	0
14	20240412	195600	2640859200	9600	9600	9600	9600	0
15	20240412	195500	2640859200	9600	9600	9600	9600	0
16	20240412	195400	2640859200	9600	9600	9600	9600	0
17	20240412	195300	2640859200	9600	9600	9600	9600	0
18	20240412	195200	2640859200	9600	9600	9600	9600	0
19	20240412	195100	2640859200	9600	9600	9600	9600	0
20	20240412	195000	2640859200	9600	9600	9600	9600	0
21	20240412	194900	2640859200	9600	9600	9600	9600	0
22	20240412	194800	2640859200	9600	9600	9600	9600	0
23	20240412	194700	2640859200	9600	9600	9600	9600	0
24	20240412	194600	2640859200	9600	9600	9600	9600	0
25	20240412	194500	2640859200	9600	9600	9600	9600	0
26	20240412	194400	2640859200	9600	9600	9600	9600	0
27	20240412	194300	2640859200	9600	9600	9600	9600	0
28	20240412	194200	2640859200	9600	9600	9600	9600	0
29	20240412	194100	2640859200	9600	9600	9600	9600	0
30	20240412	194000	2640859200	9600	9600	9600	9600	0
31	20240412	193900	2640859200	9600	9600	9600	9600	0
32	20240412	193800	2640859200	9600	9600	9600	9600	3689
33	20240412	193700	2640859200	9600	9600	9600	9600	0
34	20240412	193600	2640859200	9600	9600	9600	9600	0
35	20240412	193500	2640859200	9600	9600	9600	9600	0
36	20240412	193400	2640859200	9600	9600	9600	9600	0
37	20240412	193300	2640859200	9600	9600	9600	9600	0
38	20240412	193200	2640859200	9600	9600	9600	9600	0
39	20240412	193100	2640859200	9600	9600	9600	9600	0
40	20240412	193000	2640859200	9600	9600	9600	9600	0
41	20240412	192900	2640859200	9600	9600	9600	9600	0
42	20240412	192800	2640859200	9600	9600	9600	9600	0
43	20240412	192700	2640859200	9600	9600	9600	9600	0
44	20240412	192600	2640859200	9600	9600	9600	9600	0
45	20240412	192500	2640859200	9600	9600	9600	9600	0
46	20240412	192400	2640859200	9600	9600	9600	9600	0
47	20240412	192300	2640859200	9600	9600	9600	9600	0
48	20240412	192200	2640859200	9600	9600	9600	9600	0
49	20240412	192100	2640859200	9600	9600	9600	9600	0
50	20240412	192000	2640859200	9600	9600	9600	9600	0
51	20240412	191900	2640859200	9600	9600	9600	9600	0
52	20240412	191800	2640859200	9600	9600	9600	9600	0
53	20240412	191700	2640859200	9600	9600	9600	9600	0
54	20240412	191600	2640859200	9600	9600	9600	9600	0
55	20240412	191500	2640859200	9600	9600	9600	9600	0
56	20240412	191400	2640859200	9600	9600	9600	9600	0
57	20240412	191300	2640859200	9600	9600	9600	9600	0
58	20240412	191200	2640859200	9600	9600	9600	9600	0
59	20240412	191100	2640859200	9600	9600	9600	9600	0
60	20240412	191000	2640859200	9600	9600	9600	9600	0
61	20240412	190900	2640859200	9600	9600	9600	9600	0
62	20240412	190800	2640859200	9600	9600	9600	9600	3689
63	20240412	190700	2640859200	9600	9600	9600	9600	0
64	20240412	190600	2640859200	9600	9600	9600	9600	0
65	20240412	190500	2640859200	9600	9600	9600	9600	0
66	20240412	190400	2640859200	9600	9600	9600	9600	0
67	20240412	190300	2640859200	9600	9600	9600	9600	0
68	20240412	190200	2640859200	9600	9600	9600	9600	0
69	20240412	190100	2640859200	9600	9600	9600	9600	0
70	20240412	190000	2640859200	9600	9600	9600	9600	0
71	20240412	185900	2640859200	9600	9600	9600	9600	0
72	20240412	185800	2640859200	9600	9600	9600	9600	0
73	20240412	185700	2640859200	9600	9600	9600	9600	0
74	20240412	185600	2640859200	9600	9600	9600	9600	0
75	20240412	185500	2640859200	9600	9600	9600	9600	0
76	20240412	185400	2640859200	9600	9600	9600	9600	0
77	20240412	185300	2640859200	9600	9600	9600	9600	0
78	20240412	185200	2640859200	9600	9600	9600	9600	0
79	20240412	185100	2640859200	9600	9600	9600	9600	0
80	20240412	185000	2640859200	9600	9600	9600	9600	0
81	20240412	184900	2640859200	9600	9600	9600	9600	0
82	20240412	184800	2640859200	9600	9600	9600	9600	0
83	20240412	184700	2640859200	9600	9600	9600	9600	0
84	20240412	184600	2640859200	9600	9600	9600	9600	0
85	20240412	184500	2640859200	9600	9600	9600	9600	0
86	20240412	184400	2640859200	9600	9600	9600	9600	0
87	20240412	184300	2640859200	9600	9600	9600	9600	0
88	20240412	184200	2640859200	9600	9600	9600	9600	0
89	20240412	184100	2640859200	9600	9600	9600	9600	0
90	20240412	184000	2640859200	9600	9600	9600	9600	0
91	20240412	183900	2640859200	9600	9600	9600	9600	0
92	20240412	183800	2640859200	9600	9600	9600	9600	3689
93	20240412	183700	2640859200	9600	9600	9600	9600	0
94	20240412	183600	2640859200	9600	9600	9600	9600	0
95	20240412	183500	2640859200	9600	9600	9600	9600	0
96	20240412	183400	2640859200	9600	9600	9600	9600	0
97	20240412	183300	2640859200	9600	9600	9600	9600	0
98	20240412	183200	2640859200	9600	9600	9600	9600	0
99	20240412	183100	2640859200	9600	9600	9600	9600	0
100	20240412	183000	2640859200	9600	9600	9600	9600	0
101	20240412	182900	2640859200	9600	9600	9600	9600	0
102	20240412	182800	2640859200	9600	9600	9600	9600	0
103	20240412	182700	2640859200	9600	9600	9600	9600	0
104	20240412	182600	2640859200	9600	9600	9600	9600	0
105	20240412	182500	2640859200	9600	9600	9600	9600	0
106	20240412	182400	2640859200	9600	9600	9600	9600	0
107	20240412	182300	2640859200	9600	9600	9600	9600	0
108	20240412	182200	2640859200	9600	9600	9600	9600	0
109	20240412	182100	2640859200	9600	9600	9600	9600	0
110	20240412	182000	2640859200	9600	9600	9600	9600	0
111	20240412	181900	2640859200	9600	9600	9600	9600	0
112	20240412	181800	2640859200	9600	9600	9600	9600	0
113	20240412	181700	2640859200	9600	9600	9600	9600	0
114	20240412	181600	2640859200	9600	9600	9600	9600	0
115	20240412	181500	2640859200	9600	9600	9600	9600	0
116	20240412	181400	2640859200	9600	9600	9600	9600	0
117	20240412	181300	2640859200	9600	9600	9600	9600	0
118	20240412	181200	2640859200	9600	9600	9600	9600	0
119	20240412	181100	2640859200	9600	9600	9600	9600	0
120	20240412	181000	2640859200	9600	9600	9600	9600	0
121	20240412	180900	2640859200	9600	9600	9600	9600	0
122	20240412	180800	2640859200	9600	9600	9600	9600	3689
123	20240412	180700	2640859200	9600	9600	9600	9600	0
124	20240412	180600	2640859200	9600	9600	9600	9600	0
125	20240412	180500	2640859200	9600	9600	9600	9600	0
126	20240412	180400	2640859200	9600	9600	9600	9600	0
127	20240412	180300	2640859200	9600	9600	9600	9600	0
128	20240412	180200	2640859200	9600	9600	9600	9600	0
129	20240412	180100	2640859200	9600	9600	9600	9600	0
130	20240412	180000	2640859200	9600	9600	9600	9600	0
131	20240412	175900	2640859200	9600	9600	9600	9600	0
132	20240412	175800	2640859200	9600	9600	9600	9600	0
133	20240412	175700	2640859200	9600	9600	9600	9600	0
134	20240412	175600	2640859200	9600	9600	9600	9600	0
135	20240412	175500	2640859200	9600	9600	9600	9600	0
136	20240412	175400	2640859200	9600	9600	9600	9600	0
137	20240412	175300	2640859200	9600	9600	9600	9600	0
138	20240412	175200	2640859200	9600	9600	9600	9600	0
139	20240412	175100	2640859200	9600	9600	9600	9600	0
140	20240412	175000	2640859200	9600	9600	9600	9600	0
141	20240412	174900	2640859200	9600	9600	9600	9600	0
142	20240412	174800	2640859200	9600	9600	9600	9600	0
143	20240412	174700	2640859200	9600	9600	9600	9600	0
144	20240412	174600	2640859200	9600	9600	9600	9600	0
145	20240412	174500	2640859200	9600	9600	9600	9600	0
146	20240412	174400	2640859200	9600	9600	9600	9600	0
147	20240412	174300	2640859200	9600	9600	9600	9600	0
148	20240412	174200	2640859200	9600	9600	9600	9600	0
149	20240412	174100	2640859200	9600	9600	9600	9600	0
150	20240412	174000	2640859200	9600	9600	9600	9600	0
151	20240412	173900	2640859200	9600	9600	9600	9600	0
152	20240412	173800	2640859200	9600	9600	9600	9600	3689
153	20240412	173700	2640859200	9600	9600	9600	9600	0
154	20240412	173600	2640859200	9600	9600	9600	9600	0
155	20240412	173500	2640859200	9600	9600	9600	9600	0
156	20240412	173400	2640859200	9600	9600	9600	9600	0
157	20240412	173300	2640859200	9600	9600	9600	9600	0
158	20240412	173200	2640859200	9600	9600	9600	9600	0
159	20240412	173100	2640859200	9600	9600	9600	9600	0
160	20240412	173000	2640859200	9600	9600	9600	9600	0
161	20240412	172900	2640859200	9600	9600	9600	9600	0
162	20240412	172800	2640859200	9600	9600	9600	9600	0
163	20240412	172700	2640859200	9600	9600	9600	9600	0
164	20240412	172600	2640859200	9600	9600	9600	9600	0
165	20240412	172500	2640859200	9600	9600	9600	9600	0
166	20240412	172400	2640859200	9600	9600	9600	9600	0
167	20240412	172300	2640859200	9600	9600	9600	9600	0
168	20240412	172200	2640859200	9600	9600	9600	9600	0
169	20240412	172100	2640859200	9600	9600	9600	9600	0
170	20240412	172000	2640859200	9600	9600	9600	9600	0
171	20240412	171900	2640859200	9600	9600	9600	9600	0
172	20240412	171800	2640859200	9600	9600	9600	9600	0
173	20240412	171700	2640859200	9600	9600	9600	9600	0
174	20240412	171600	2640859200	9600	9600	9600	9600	0
175	20240412	171500	2640859200	9600	9600	9600	9600	0
176	20240412	171400	2640859200	9600	9600	9600	9600	0
177	20240412	171300	2640859200	9600	9600	9600	9600	0
178	20240412	171200	2640859200	9600	9600	9600	9600	0
179	20240412	171100	2640859200	9600	9600	9600	9600	0
180	20240412	171000	2640859200	9600	9600	9600	9600	0
181	20240412	170900	2640859200	9600	9600	9600	9600	0
182	20240412	170800	2640859200	9600	9600	9600	9600	3689
183	20240412	170700	2640859200	9600	9600	9600	9600	0
184	20240412	170600	2640859200	9600	9600	9600	9600	0
185	20240412	170500	2640859200	9600	9600	9600	9600	0
186	20240412	170400	2640859200	9600	9600	9600	9600	0
187	20240412	170300	2640859200	9600	9600	9600	9600	0
188	20240412	170200	2640859200	9600	9600	9600	9600	0
189	20240412	170100	2640859200	9600	9600	9600	9600	0
190	20240412	170000	2640859200	9600	9600	9600	9600	0
191	20240412	165900	2640859200	9600	9600	9600	9600	0
192	20240412	165800	2640859200	9600	9600	9600	9600	0
193	20240412	165700	2640859200	9600	9600	9600	9600	0
194	20240412	165600	2640859200	9600	9600	9600	9600	0
195	20240412	165500	2640859200	9600	9600	9600	9600	0
196	20240412	165400	2640859200	9600	9600	9600	9600	0
197	20240412	165300	2640859200	9600	9600	9600	9600	0
198	20240412	165200	2640859200	9600	9600	9600	9600	0
199	20240412	165100	2640859200	9600	9600	9600	9600	0
200	20240412	165000	2640859200	9600	9600	9600	9600	0
201	20240412	164900	2640859200	9600	9600	9600	9600	0
202	20240412	164800	2640859200	9600	9600	9600	9600	0
203	20240412	164700	2640859200	9600	9600	9600	9600	0
204	20240412	164600	2640859200	9600	9600	9600	9600	0
205	20240412	164500	2640859200	9600	9600	9600	9600	0
206	20240412	164400	2640859200	9600	9600	9600	9600	0
207	20240412	164300	2640859200	9600	9600	9600	9600	0
208	20240412	164200	2640859200	9600	9600	9600	9600	0
209	20240412	164100	2640859200	9600	9600	9600	9600	0
210	20240412	164000	2640859200	9600	9600	9600	9600	0
211	20240412	163900	2640859200	9600	9600	9600	9600	0
212	20240412	163800	2640859200	9600	9600	9600	9600	3689
213	20240412	163700	2640859200	9600	9600	9600	9600	0
214	20240412	163600	2640859200	9600	9600	9600	9600	0
215	20240412	163500	2640859200	9600	9600	9600	9600	0
216	20240412	163400	2640859200	9600	9600	9600	9600	0
217	20240412	163300	2640859200	9600	9600	9600	9600	0
218	20240412	163200	2640859200	9600	9600	9600	9600	0
219	20240412	163100	2640859200	9600	9600	9600	9600	0
220	20240412	163000	2640859200	9600	9600	9600	9600	0
221	20240412	162900	2640859200	9600	9600	9600	9600	0
222	20240412	162800	2640859200	9600	9600	9600	9600	0
223	20240412	162700	2640859200	9600	9600	9600	9600	0
224	20240412	162600	2640859200	9600	9600	9600	9600	0
225	20240412	162500	2640859200	9600	9600	9600	9600	0
226	20240412	162400	2640859200	9600	9600	9600	9600	0
227	20240412	162300	2640859200	9600	9600	9600	9600	0
228	20240412	162200	2640859200	9600	9600	9600	9600	0
229	20240412	162100	2640859200	9600	9600	9600	9600	0
230	20240412	162000	2640859200	9600	9600	9600	9600	0
231	20240412	161900	2640859200	9600	9600	9600	9600	0
232	20240412	161800	2640859200	9600	9600	9600	9600	0
233	20240412	161700	2640859200	9600	9600	9600	9600	0
234	20240412	161600	2640859200	9600	9600	9600	9600	0
235	20240412	161500	2640859200	9600	9600	9600	9600	0
236	20240412	161400	2640859200	9600	9600	9600	9600	0
237	20240412	161300	2640859200	9600	9600	9600	9600	0
238	20240412	161200	2640859200	9600	9600	9600	9600	0
239	20240412	161100	2640859200	9600	9600	9600	9600	0
240	20240412	161000	2640859200	9600	9600	9600	9600	0
241	20240412	160900	2640859200	9600	9600	9600	9600	0
242	20240412	160800	2640859200	9600	9600	9600	9600	3689
243	20240412	160700	2640859200	9600	9600	9600	9600	0
244	20240412	160600	2640859200	9600	9600	9600	9600	0
245	20240412	160500	2640859200	9600	9600	9600	9600	0
246	20240412	160400	2640859200	9600	9600	9600	9600	0
247	20240412	160300	2640859200	9600	9600	9600	9600	0
248	20240412	160200	2640859200	9600	9600	9600	9600	0
249	20240412	160100	2640859200	9600	9600	9600	9600	0
250	20240412	160000	2640859200	9600	9600	9600	9600	0
251	20240412	155900	2640859200	9600	9600	9600	9600	0
252	20240412	155800	2640859200	9600	9600	9600	9600	0
253	20240412	155700	2640859200	9600	9600	9600	9600	0
254	20240412	155600	2640859200	9600	9600	9600	9600	0
255	20240412	155500	2640859200	9600	9600	9600	9600	0
256	20240412	155400	2640859200	9600	9600	9600	9600	0
257	20240412	155300	2640859200	9600	9600	9600	9600	0
258	20240412	155200	2640859200	9600	9600	9600	9600	0
259	20240412	155100	2640859200	9600	9600	9600	9600	0
260	20240412	155000	2640859200	9600	9600	9600	9600	0
261	20240412	154900	2640859200	9600	9600	9600	9600	0
262	20240412	154800	2640859200	9600	9600	9600	9600	0
263	20240412	154700	2640859200	9600	9600	9600	9600	0
264	20240412	154600	2640859200	9600	9600	9600	9600	0
265	20240412	154500	2640859200	9600	9600	9600	9600	0
266	20240412	154400	2640859200	9600	9600	9600	9600	0
267	20240412	154300	2640859200	9600	9600	9600	9600	0
268	20240412	154200	2640859200	9600	9600	9600	9600	0
269	20240412	154100	2640859200	9600	9600	9600	9600	0
270	20240412	154000	2640859200	9600	9600	9600	9600	0
271	20240412	153900	2640859200	9600	9600	9600	9600	0
272	20240412	153800	2640859200	9600	9600	9600	9600	3689
273	20240412	153700	2640859200	9600	9600	9600	9600	0
274	20240412	153600	2640859200	9600	9600	9600	9600	0
275	20240412	153500	2640859200	9600	9600	9600	9600	0
276	20240412	153400	2640859200	9600	9600	9600	9600	0
277	20240412	153300	2640859200	9600	9600	9600	9600	0
278	20240412	153200	2640859200	9600	9600	9600	9600	0
279	20240412	153100	2640859200	9600	9600	9600	9600	0
280	20240412	153000	2640859200	9600	9600	9600	9600	3689
281	20240412	152900	2605444800	9590	9590	9590	9590	0
282	20240412	152800	2605444800	9590	9590	9590	9590	0
283	20240412	152700	2605444800	9590	9590	9590	9590	0
284	20240412	152600	2605444800	9590	9590	9590	9590	0
285	20240412	152500	2605444800	9590	9590	9590	9590	0
286	20240412	152400	2605444800	9590	9590	9590	9590	0
287	20240412	152300	2605444800	9590	9590	9590	9590	0
288	20240412	152200	2605444800	9590	9590	9590	9590	0
289	20240412	152100	2605444800	9590	9590	9590	9590	0
290	20240412	152000	2605444800	9590	9590	9590	9590	0
291	20240412	151900	2605444800	9590	9550	9590	9540	342
292	20240412	151800	2602174500	9540	9530	9560	9530	90
293	20240412	151700	2601316200	9530	9560	9570	9530	1040
294	20240412	151600	2591372040	9570	9530	9570	9530	1498
295	20240412	151500	2577090400	9550	9550	9550	9550	20
296	20240412	151400	2576899400	9530	9580	9580	9530	244
297	20240412	151300	2574567390	9580	9580	9580	9580	0
298	20240412	151200	2574567390	9580	9560	9580	9560	1096
299	20240412	151100	2564083820	9550	9530	9550	9530	568
300	20240412	151000	2558659460	9550	9560	9560	9550	392
301	20240412	150900	2554915840	9530	9560	9560	9530	1537
302	20240412	150800	2540252170	9570	9570	9570	9570	100
303	20240412	150700	2539295170	9550	9550	9550	9550	40
304	20240412	150600	2538913170	9550	9550	9550	9550	1105
305	20240412	150500	2528360420	9550	9570	9570	9550	785
306	20240412	150400	2520849970	9570	9570	9570	9570	25
307	20240412	150300	2520610720	9570	9570	9570	9560	876
308	20240412	150200	2512228400	9570	9570	9570	9570	10
309	20240412	150100	2512132700	9570	9570	9580	9570	17
310	20240412	150000	2511969950	9580	9550	9580	9550	32
311	20240412	145900	2511664290	9590	9590	9590	9590	11
312	20240412	145800	2511558800	9600	9600	9600	9600	0
313	20240412	145700	2511558800	9600	9550	9600	9540	701
314	20240412	145600	2504864130	9570	9550	9570	9550	1028
315	20240412	145500	2495046050	9550	9580	9580	9550	1371
316	20240412	145400	2481952930	9590	9570	9600	9550	575
317	20240412	145300	2476455110	9580	9580	9580	9580	0
318	20240412	145200	2476455110	9580	9600	9600	9570	1542
319	20240412	145100	2461659720	9620	9620	9620	9620	0
320	20240412	145000	2461659720	9620	9620	9620	9610	108
321	20240412	144900	2460620800	9600	9600	9600	9600	14
322	20240412	144800	2460486400	9600	9630	9630	9600	340
323	20240412	144700	2457222370	9600	9600	9600	9600	20
324	20240412	144600	2457030370	9630	9610	9630	9600	169
325	20240412	144500	2455405690	9600	9600	9630	9590	128
326	20240412	144400	2454176410	9600	9610	9610	9600	4692
327	20240412	144300	2409089940	9610	9610	9610	9610	114
328	20240412	144200	2407994400	9610	9620	9620	9610	5223
329	20240412	144100	2357798880	9620	9630	9630	9620	133
330	20240412	144000	2356519190	9630	9630	9650	9630	1772
331	20240412	143900	2339454590	9640	9630	9650	9630	72
332	20240412	143800	2338761200	9630	9640	9640	9630	39
333	20240412	143700	2338385620	9640	9640	9640	9630	90
334	20240412	143600	2337518720	9650	9650	9650	9630	301
335	20240412	143500	2334615070	9640	9640	9640	9640	436
336	20240412	143400	2330412030	9640	9650	9650	9640	641
337	20240412	143300	2324227290	9650	9630	9650	9630	1099
338	20240412	143200	2313643420	9630	9620	9630	9610	1520
339	20240412	143100	2299024890	9620	9620	9620	9620	35
340	20240412	143000	2298688190	9630	9630	9630	9630	5
341	20240412	142900	2298640040	9630	9640	9650	9630	303
342	20240412	142800	2295718330	9640	9640	9640	9640	20
343	20240412	142700	2295525530	9630	9640	9640	9630	520
344	20240412	142600	2290517760	9640	9610	9640	9610	463
345	20240412	142500	2286068060	9600	9600	9600	9600	35
346	20240412	142400	2285732060	9600	9600	9600	9600	20
347	20240412	142300	2285540060	9590	9580	9590	9580	1710
348	20240412	142200	2269157960	9580	9590	9590	9580	202
349	20240412	142100	2267222670	9590	9590	9590	9590	102
350	20240412	142000	2266244490	9590	9590	9590	9590	5
351	20240412	141900	2266196540	9580	9600	9610	9580	476
352	20240412	141800	2261626890	9580	9570	9580	9570	81
353	20240412	141700	2260851210	9580	9560	9580	9560	1316
354	20240412	141600	2248246800	9550	9550	9550	9550	135
355	20240412	141500	2246957550	9530	9530	9530	9530	255
356	20240412	141400	2244527400	9530	9520	9530	9520	414
357	20240412	141300	2240586110	9520	9520	9520	9520	306
358	20240412	141200	2237672990	9510	9520	9520	9500	979
359	20240412	141100	2228365840	9520	9520	9520	9520	15
360	20240412	141000	2228223040	9520	9520	9520	9520	20
361	20240412	140900	2228032640	9510	9510	9510	9510	182
362	20240412	140800	2226301820	9510	9510	9510	9500	428
363	20240412	140700	2222235120	9510	9510	9510	9510	0
364	20240412	140600	2222235120	9510	9510	9510	9510	23
365	20240412	140500	2222016390	9510	9510	9510	9510	20
366	20240412	140400	2221826190	9510	9510	9510	9510	0
367	20240412	140300	2221826190	9510	9500	9510	9500	152
368	20240412	140200	2220381540	9500	9520	9520	9500	4682
369	20240412	140100	2175891850	9520	9520	9520	9520	29
370	20240412	140000	2175615770	9520	9510	9520	9510	173
371	20240412	135900	2173970510	9520	9520	9520	9520	306
372	20240412	135800	2171057390	9520	9520	9520	9520	127
373	20240412	135700	2169848350	9530	9510	9530	9510	437
374	20240412	135600	2165689530	9520	9520	9530	9520	967
375	20240412	135500	2156483410	9520	9520	9530	9520	664
376	20240412	135400	2150161990	9530	9520	9530	9520	150
377	20240412	135300	2148733940	9530	9520	9530	9520	235
378	20240412	135200	2146496470	9530	9520	9530	9520	485
379	20240412	135100	2141878210	9530	9520	9530	9520	351
380	20240412	135000	2138536680	9530	9530	9530	9530	184
381	20240412	134900	2136783160	9530	9550	9550	9530	606
382	20240412	134800	2131007160	9540	9540	9540	9540	192
383	20240412	134700	2129175480	9540	9550	9550	9540	138
384	20240412	134600	2127858830	9540	9540	9540	9540	214
385	20240412	134500	2125817270	9550	9530	9550	9530	241
386	20240412	134400	2123520350	9540	9530	9540	9530	18
387	20240412	134300	2123348640	9530	9540	9540	9530	742
388	20240412	134200	2116276860	9540	9540	9540	9540	76
389	20240412	134100	2115551820	9540	9540	9540	9540	170
390	20240412	134000	2113930020	9540	9540	9540	9540	115
391	20240412	133900	2112832920	9540	9570	9570	9540	11
392	20240412	133800	2112727950	9570	9540	9570	9540	700
393	20240412	133700	2106043060	9550	9560	9560	9550	17
394	20240412	133600	2105880580	9550	9560	9570	9550	6176
395	20240412	133500	2046894050	9570	9560	9570	9560	2402
396	20240412	133400	2023919790	9560	9560	9560	9560	194
397	20240412	133300	2022065150	9570	9580	9580	9570	424
398	20240412	133200	2018005530	9590	9580	9590	9580	201
399	20240412	133100	2016079850	9590	9590	9590	9590	21
400	20240412	133000	2015878460	9580	9590	9610	9580	2245
401	20240412	132900	1994348480	9600	9600	9600	9600	105
402	20240412	132800	1993340480	9600	9600	9600	9590	1299
403	20240412	132700	1980871640	9600	9610	9610	9600	170
404	20240412	132600	1979239180	9610	9610	9610	9600	566
405	20240412	132500	1973801380	9600	9600	9600	9600	174
406	20240412	132400	1972130980	9610	9610	9610	9600	178
407	20240412	132300	1970421740	9610	9610	9610	9600	1350
408	20240412	132200	1957460170	9600	9620	9620	9600	375
409	20240412	132100	1953855460	9620	9620	9620	9620	191
410	20240412	132000	1952018040	9620	9630	9630	9620	217
411	20240412	131900	1949930400	9620	9630	9630	9620	63
412	20240412	131800	1949323910	9640	9630	9640	9630	527
413	20240412	131700	1944248770	9630	9630	9630	9630	100
414	20240412	131600	1943285770	9630	9630	9630	9630	150
415	20240412	131500	1941841270	9640	9630	9640	9600	1228
416	20240412	131400	1930041950	9640	9640	9640	9640	48
417	20240412	131300	1929579230	9650	9630	9650	9630	416
418	20240412	131200	1925570830	9600	9620	9630	9600	915
419	20240412	131100	1916778020	9620	9640	9640	9620	425
420	20240412	131000	1912689100	9630	9630	9630	9630	124
421	20240412	130900	1911494980	9640	9640	9640	9640	0
422	20240412	130800	1911494980	9640	9650	9650	9640	224
423	20240412	130700	1909335490	9650	9650	9650	9650	43
424	20240412	130600	1908920540	9650	9650	9650	9650	0
425	20240412	130500	1908920540	9650	9650	9650	9650	2
426	20240412	130400	1908901240	9640	9670	9670	9640	2
427	20240412	130300	1908881930	9640	9640	9640	9640	285
428	20240412	130200	1906134530	9620	9620	9620	9620	0
429	20240412	130100	1906134530	9620	9630	9640	9620	1036
430	20240412	130000	1896162850	9630	9630	9630	9630	62
431	20240412	125900	1895565790	9630	9630	9630	9630	0
432	20240412	125800	1895565790	9630	9630	9630	9600	15
433	20240412	125700	1895421370	9630	9610	9630	9600	456
434	20240412	125600	1891036980	9610	9610	9610	9610	52
435	20240412	125500	1890537260	9610	9610	9610	9610	405
436	20240412	125400	1886645210	9610	9610	9610	9610	20
437	20240412	125300	1886453010	9600	9620	9620	9600	2223
438	20240412	125200	1865088880	9620	9620	9620	9620	1153
439	20240412	125100	1853997020	9630	9630	9630	9630	0
440	20240412	125000	1853997020	9630	9630	9630	9630	417
441	20240412	124900	1849981310	9630	9630	9630	9630	89
442	20240412	124800	1849124240	9630	9640	9640	9630	29
443	20240412	124700	1848844700	9630	9630	9630	9620	1609
444	20240412	124600	1833350160	9630	9640	9640	9630	733
445	20240412	124500	1826291350	9640	9640	9640	9640	534
446	20240412	124400	1821143590	9640	9640	9640	9640	0
447	20240412	124300	1821143590	9640	9640	9640	9640	5
448	20240412	124200	1821095390	9640	9640	9640	9640	393
449	20240412	124100	1817306870	9640	9640	9640	9640	23
450	20240412	124000	1817085150	9630	9630	9630	9630	226
451	20240412	123900	1814908770	9640	9640	9640	9640	115
452	20240412	123800	1813800170	9640	9660	9660	9640	162
453	20240412	123700	1812238030	9660	9660	9660	9660	20
454	20240412	123600	1812044830	9660	9640	9660	9640	230
455	20240412	123500	1809827430	9640	9640	9640	9640	843
456	20240412	123400	1801700910	9640	9670	9670	9640	10510
457	20240412	123300	1700176950	9670	9670	9680	9670	873
458	20240412	123200	1691735030	9680	9700	9700	9680	77
459	20240412	123100	1690989460	9700	9700	9700	9700	0
460	20240412	123000	1690989460	9700	9700	9700	9700	0
461	20240412	122900	1690989460	9700	9700	9700	9700	13
462	20240412	122800	1690863360	9700	9700	9700	9700	0
463	20240412	122700	1690863360	9700	9700	9700	9700	0
464	20240412	122600	1690863360	9700	9700	9700	9700	1
465	20240412	122500	1690853660	9670	9690	9690	9670	443
466	20240412	122400	1686566690	9690	9690	9710	9690	231
467	20240412	122300	1684327900	9710	9710	9710	9710	0
468	20240412	122200	1684327900	9710	9710	9710	9710	0
469	20240412	122100	1684327900	9710	9710	9710	9710	19
470	20240412	122000	1684143410	9730	9730	9730	9730	0
471	20240412	121900	1684143410	9730	9700	9730	9700	32
472	20240412	121800	1683832690	9700	9710	9710	9700	42
473	20240412	121700	1683425190	9710	9690	9710	9690	1889
474	20240412	121600	1665101680	9690	9690	9690	9690	20
475	20240412	121500	1664907880	9690	9690	9690	9690	0
476	20240412	121400	1664907880	9690	9690	9690	9690	128
477	20240412	121300	1663667560	9680	9690	9690	9680	210
478	20240412	121200	1661633160	9700	9700	9700	9700	0
479	20240412	121100	1661633160	9700	9700	9700	9700	0
480	20240412	121000	1661633160	9700	9700	9700	9700	5
481	20240412	120900	1661584660	9700	9700	9700	9700	19
482	20240412	120800	1661400360	9700	9700	9700	9700	27
483	20240412	120700	1661138460	9700	9680	9700	9680	599
484	20240412	120600	1655340080	9680	9690	9700	9680	435
485	20240412	120500	1651128630	9700	9700	9700	9700	370
486	20240412	120400	1647539630	9700	9680	9700	9680	72
487	20240412	120300	1646841470	9670	9670	9670	9670	0
488	20240412	120200	1646841470	9670	9680	9680	9670	1161
489	20240412	120100	1635610110	9680	9700	9700	9680	436
490	20240412	120000	1631388550	9670	9670	9670	9670	159
491	20240412	115900	1629851020	9670	9670	9670	9670	235
492	20240412	115800	1627578570	9670	9670	9670	9670	88
493	20240412	115700	1626727610	9700	9700	9700	9700	0
494	20240412	115600	1626727610	9700	9700	9700	9700	0
495	20240412	115500	1626727610	9700	9670	9700	9670	2738
496	20240412	115400	1600169960	9660	9660	9660	9660	0
497	20240412	115300	1600169960	9660	9660	9660	9660	594
498	20240412	115200	1594431920	9660	9660	9660	9660	0
499	20240412	115100	1594431920	9660	9660	9660	9660	323
500	20240412	115000	1591311740	9670	9670	9700	9670	589
501	20240412	114900	1585615510	9670	9700	9700	9670	15
502	20240412	114800	1585470040	9670	9670	9670	9670	200
503	20240412	114700	1583536040	9670	9670	9670	9670	486
504	20240412	114600	1578836420	9670	9690	9690	9670	783
505	20240412	114500	1571260430	9690	9690	9690	9690	0
506	20240412	114400	1571260430	9690	9700	9700	9690	638
507	20240412	114300	1565073140	9690	9690	9690	9690	0
508	20240412	114200	1565073140	9690	9690	9690	9690	83
509	20240412	114100	1564268870	9690	9680	9690	9680	69
510	20240412	114000	1563600360	9690	9690	9700	9690	223
511	20240412	113900	1561438490	9690	9710	9710	9690	1379
512	20240412	113800	1548066420	9700	9700	9700	9700	460
513	20240412	113700	1543604420	9700	9700	9700	9700	14
514	20240412	113600	1543468620	9690	9690	9690	9690	88
515	20240412	113500	1542615900	9670	9670	9670	9670	0
516	20240412	113400	1542615900	9670	9670	9670	9670	2
517	20240412	113300	1542596560	9690	9670	9690	9670	100
518	20240412	113200	1541629520	9690	9690	9690	9690	10
519	20240412	113100	1541532620	9680	9680	9680	9680	100
520	20240412	113000	1540564620	9700	9700	9700	9700	10
521	20240412	112900	1540467620	9720	9710	9720	9710	120
522	20240412	112800	1539301400	9710	9690	9710	9680	88
523	20240412	112700	1538448910	9670	9670	9670	9670	0
524	20240412	112600	1538448910	9670	9670	9670	9670	129
525	20240412	112500	1537201480	9670	9670	9670	9670	20
526	20240412	112400	1537008080	9670	9680	9680	9670	3000
527	20240412	112300	1507996070	9670	9680	9680	9670	40
528	20240412	112200	1507609110	9680	9730	9730	9680	92
529	20240412	112100	1506718350	9680	9690	9690	9680	500
530	20240412	112000	1501876820	9690	9710	9710	9690	1000
531	20240412	111900	1492185340	9700	9700	9700	9700	104
532	20240412	111800	1491176540	9700	9700	9700	9700	0
533	20240412	111700	1491176540	9700	9700	9700	9700	500
534	20240412	111600	1486326540	9710	9750	9750	9710	4766
535	20240412	111500	1440027130	9750	9750	9760	9750	708
536	20240412	111400	1433123040	9750	9740	9760	9740	836
537	20240412	111300	1424973370	9740	9740	9740	9740	248
538	20240412	111200	1422557850	9740	9740	9740	9740	55
539	20240412	111100	1422022150	9740	9740	9740	9740	1
540	20240412	111000	1422012410	9740	9740	9740	9740	99
541	20240412	110900	1421048150	9740	9750	9750	9740	41
542	20240412	110800	1420648700	9750	9720	9750	9720	1223
543	20240412	110700	1408737410	9710	9710	9710	9710	334
544	20240412	110600	1405494270	9710	9710	9710	9710	3
545	20240412	110500	1405465140	9720	9720	9730	9720	72
546	20240412	110400	1404765200	9730	9730	9730	9730	30
547	20240412	110300	1404473300	9730	9740	9750	9730	1103
548	20240412	110200	1393722770	9740	9740	9750	9740	360
549	20240412	110100	1390212910	9750	9750	9750	9750	0
550	20240412	110000	1390212910	9750	9720	9750	9720	600
551	20240412	105900	1384369030	9730	9730	9730	9730	100
552	20240412	105800	1383396030	9740	9740	9740	9740	310
553	20240412	105700	1380376630	9710	9700	9740	9700	790
554	20240412	105600	1372692340	9730	9700	9730	9680	956
555	20240412	105500	1363405620	9700	9700	9700	9700	230
556	20240412	105400	1361174620	9720	9710	9720	9710	44
557	20240412	105300	1360746960	9700	9700	9700	9700	523
558	20240412	105200	1355673860	9710	9720	9730	9710	17
559	20240412	105100	1355508650	9710	9700	9720	9700	2263
560	20240412	105000	1333535250	9680	9680	9680	9680	80
561	20240412	104900	1332760850	9680	9680	9680	9680	0
562	20240412	104800	1332760850	9680	9700	9700	9680	600
563	20240412	104700	1326950850	9700	9680	9700	9680	552
564	20240412	104600	1321607450	9680	9680	9680	9680	5
565	20240412	104500	1321559050	9670	9670	9690	9670	567
566	20240412	104400	1316067220	9690	9690	9690	9690	2
567	20240412	104300	1316047840	9690	9690	9690	9690	4
568	20240412	104200	1316009080	9680	9680	9680	9680	304
569	20240412	104100	1313066360	9670	9660	9670	9650	950
570	20240412	104000	1303882280	9660	9660	9660	9660	12
571	20240412	103900	1303766360	9660	9670	9670	9660	435
572	20240412	103800	1299563290	9670	9670	9670	9670	10
573	20240412	103700	1299466590	9670	9670	9670	9670	10
574	20240412	103600	1299369890	9670	9680	9680	9670	598
575	20240412	103500	1293586230	9680	9680	9680	9680	75
576	20240412	103400	1292860230	9680	9680	9680	9680	0
577	20240412	103300	1292860230	9680	9670	9680	9670	89
578	20240412	103200	1291999110	9670	9670	9670	9670	44
579	20240412	103100	1291573630	9680	9680	9680	9680	50
580	20240412	103000	1291089630	9680	9680	9680	9680	33
581	20240412	102900	1290770190	9680	9680	9680	9680	304
582	20240412	102800	1287827470	9700	9650	9700	9650	96
583	20240412	102700	1286900900	9650	9650	9650	9640	948
584	20240412	102600	1277761110	9640	9670	9670	9640	450
585	20240412	102500	1273414520	9670	9710	9710	9670	83
586	20240412	102400	1272608990	9720	9720	9720	9720	0
587	20240412	102300	1272608990	9720	9720	9720	9720	697
588	20240412	102200	1265834150	9740	9740	9740	9740	2
589	20240412	102100	1265814670	9750	9750	9750	9750	45
590	20240412	102000	1265375920	9750	9720	9750	9720	1114
591	20240412	101900	1254515190	9730	9740	9750	9720	570
592	20240412	101800	1248969090	9760	9750	9760	9740	1038
593	20240412	101700	1238850560	9770	9730	9770	9720	3093
594	20240412	101600	1208719910	9730	9660	9740	9660	4433
595	20240412	101500	1165655770	9640	9640	9650	9640	2824
596	20240412	101400	1138429930	9650	9650	9650	9650	1
597	20240412	101300	1138420280	9640	9640	9640	9640	99
598	20240412	101200	1137465920	9640	9640	9640	9640	2
599	20240412	101100	1137446640	9620	9620	9620	9620	0
600	20240412	101000	1137446640	9620	9620	9620	9620	6
601	20240412	100900	1137388920	9620	9600	9620	9600	40
602	20240412	100800	1137004480	9600	9650	9650	9600	1234
603	20240412	100700	1125141320	9650	9650	9650	9650	463
604	20240412	100600	1120673370	9650	9650	9650	9650	20
605	20240412	100500	1120480370	9620	9620	9650	9620	260
606	20240412	100400	1117973170	9620	9640	9650	9620	572
607	20240412	100300	1112459390	9650	9610	9700	9610	2537
608	20240412	100200	1087975820	9610	9570	9610	9560	2122
609	20240412	100100	1067610280	9560	9560	9560	9560	101
610	20240412	100000	1066644720	9560	9540	9560	9520	3239
611	20240412	095900	1035742810	9530	9530	9540	9530	3532
612	20240412	095800	1002062480	9520	9520	9540	9510	1996
613	20240412	095700	983043870	9510	9530	9530	9510	211
614	20240412	095600	981035130	9520	9520	9520	9510	517
615	20240412	095500	976115360	9510	9510	9510	9500	706
616	20240412	095400	969404550	9510	9510	9520	9510	244
617	20240412	095300	967084070	9510	9500	9510	9500	2057
618	20240412	095200	947526870	9490	9500	9510	9490	1731
619	20240412	095100	931083020	9510	9520	9520	9500	2077
620	20240412	095000	911338250	9530	9520	9530	9520	651
621	20240412	094900	905138830	9520	9530	9530	9520	864
622	20240412	094800	896906540	9540	9560	9560	9530	3549
623	20240412	094700	863038750	9560	9580	9580	9560	612
624	20240412	094600	857186200	9570	9580	9580	9570	651
625	20240412	094500	850955630	9570	9580	9580	9570	278
626	20240412	094400	848294220	9590	9570	9590	9570	725
627	20240412	094300	841353320	9560	9560	9570	9560	487
628	20240412	094200	836696460	9560	9570	9570	9560	907
629	20240412	094100	828024480	9580	9570	9580	9570	280
630	20240412	094000	825344370	9570	9580	9580	9570	1123
631	20240412	093900	814597160	9580	9620	9620	9580	1260
632	20240412	093800	802506820	9630	9610	9630	9610	278
633	20240412	093700	799834480	9650	9620	9650	9620	1670
634	20240412	093600	783757640	9620	9610	9620	9600	2682
635	20240412	093500	757977360	9610	9570	9610	9570	2309
636	20240412	093400	735837820	9570	9580	9580	9570	858
637	20240412	093300	727626730	9570	9570	9580	9570	941
638	20240412	093200	718616060	9550	9570	9570	9550	1620
639	20240412	093100	703132630	9570	9560	9580	9560	1631
640	20240412	093000	687528680	9550	9550	9570	9550	468
641	20240412	092900	683058000	9570	9570	9570	9550	3515
642	20240412	092800	649468420	9570	9580	9590	9570	1192
643	20240412	092700	638058420	9580	9600	9600	9580	760
644	20240412	092600	630769780	9600	9610	9610	9600	754
645	20240412	092500	623528710	9610	9610	9610	9590	552
646	20240412	092400	618230650	9590	9600	9610	9590	1317
647	20240412	092300	605587130	9590	9610	9610	9590	412
648	20240412	092200	601634110	9610	9610	9620	9600	2419
649	20240412	092100	578397090	9620	9650	9650	9610	5220
650	20240412	092000	528192000	9650	9670	9670	9630	2318
651	20240412	091900	505844190	9680	9640	9680	9640	538
652	20240412	091800	500649140	9660	9620	9660	9620	815
653	20240412	091700	492794230	9630	9620	9680	9620	2116
654	20240412	091600	472406460	9600	9640	9640	9600	5201
655	20240412	091500	422337810	9620	9710	9710	9620	6505
656	20240412	091400	359587490	9650	9660	9670	9640	1499
657	20240412	091300	345113470	9650	9730	9730	9650	7509
658	20240412	091200	272413390	9730	9750	9750	9730	808
659	20240412	091100	264550550	9750	9740	9750	9740	410
660	20240412	091000	260555670	9740	9740	9750	9740	527
661	20240412	090900	255422570	9750	9760	9760	9740	482
662	20240412	090800	250727270	9750	9750	9760	9740	3243
663	20240412	090700	219110140	9740	9760	9770	9740	1157
664	20240412	090600	207823420	9740	9740	9750	9730	2383
665	20240412	090500	184608590	9730	9740	9740	9680	7879
666	20240412	090400	108104990	9740	9760	9760	9730	1153
667	20240412	090300	96879960	9750	9790	9790	9750	1180
668	20240412	090200	85332250	9810	9790	9810	9790	445
669	20240412	090100	80969100	9820	9750	9820	9740	3564
670	20240412	090000	46097240	9750	9800	9800	9750	4704