KissMeData/060280/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192800	4171721080	12450	12450	12450	12450	3676
3	20240408	192700	4171721080	12450	12450	12450	12450	0
4	20240408	192600	4171721080	12450	12450	12450	12450	0
5	20240408	192500	4171721080	12450	12450	12450	12450	0
6	20240408	192400	4171721080	12450	12450	12450	12450	0
7	20240408	192300	4171721080	12450	12450	12450	12450	0
8	20240408	192200	4171721080	12450	12450	12450	12450	0
9	20240408	192100	4171721080	12450	12450	12450	12450	0
10	20240408	192000	4171721080	12450	12450	12450	12450	0
11	20240408	191900	4171721080	12450	12450	12450	12450	0
12	20240408	191800	4171721080	12450	12450	12450	12450	0
13	20240408	191700	4171721080	12450	12450	12450	12450	0
14	20240408	191600	4171721080	12450	12450	12450	12450	0
15	20240408	191500	4171721080	12450	12450	12450	12450	0
16	20240408	191400	4171721080	12450	12450	12450	12450	0
17	20240408	191300	4171721080	12450	12450	12450	12450	0
18	20240408	191200	4171721080	12450	12450	12450	12450	0
19	20240408	191100	4171721080	12450	12450	12450	12450	0
20	20240408	191000	4171721080	12450	12450	12450	12450	0
21	20240408	190900	4171721080	12450	12450	12450	12450	0
22	20240408	190800	4171721080	12450	12450	12450	12450	0
23	20240408	190700	4171721080	12450	12450	12450	12450	0
24	20240408	190600	4171721080	12450	12450	12450	12450	0
25	20240408	190500	4171721080	12450	12450	12450	12450	0
26	20240408	190400	4171721080	12450	12450	12450	12450	0
27	20240408	190300	4171721080	12450	12450	12450	12450	0
28	20240408	190200	4171721080	12450	12450	12450	12450	0
29	20240408	190100	4171721080	12450	12450	12450	12450	0
30	20240408	190000	4171721080	12450	12450	12450	12450	0
31	20240408	185900	4171721080	12450	12450	12450	12450	0
32	20240408	185800	4171721080	12450	12450	12450	12450	3676
33	20240408	185700	4171721080	12450	12450	12450	12450	0
34	20240408	185600	4171721080	12450	12450	12450	12450	0
35	20240408	185500	4171721080	12450	12450	12450	12450	0
36	20240408	185400	4171721080	12450	12450	12450	12450	0
37	20240408	185300	4171721080	12450	12450	12450	12450	0
38	20240408	185200	4171721080	12450	12450	12450	12450	0
39	20240408	185100	4171721080	12450	12450	12450	12450	0
40	20240408	185000	4171721080	12450	12450	12450	12450	0
41	20240408	184900	4171721080	12450	12450	12450	12450	0
42	20240408	184800	4171721080	12450	12450	12450	12450	0
43	20240408	184700	4171721080	12450	12450	12450	12450	0
44	20240408	184600	4171721080	12450	12450	12450	12450	0
45	20240408	184500	4171721080	12450	12450	12450	12450	0
46	20240408	184400	4171721080	12450	12450	12450	12450	0
47	20240408	184300	4171721080	12450	12450	12450	12450	0
48	20240408	184200	4171721080	12450	12450	12450	12450	0
49	20240408	184100	4171721080	12450	12450	12450	12450	0
50	20240408	184000	4171721080	12450	12450	12450	12450	0
51	20240408	183900	4171721080	12450	12450	12450	12450	0
52	20240408	183800	4171721080	12450	12450	12450	12450	0
53	20240408	183700	4171721080	12450	12450	12450	12450	0
54	20240408	183600	4171721080	12450	12450	12450	12450	0
55	20240408	183500	4171721080	12450	12450	12450	12450	0
56	20240408	183400	4171721080	12450	12450	12450	12450	0
57	20240408	183300	4171721080	12450	12450	12450	12450	0
58	20240408	183200	4171721080	12450	12450	12450	12450	0
59	20240408	183100	4171721080	12450	12450	12450	12450	0
60	20240408	183000	4171721080	12450	12450	12450	12450	0
61	20240408	182900	4171721080	12450	12450	12450	12450	0
62	20240408	182800	4171721080	12450	12450	12450	12450	3676
63	20240408	182700	4171721080	12450	12450	12450	12450	0
64	20240408	182600	4171721080	12450	12450	12450	12450	0
65	20240408	182500	4171721080	12450	12450	12450	12450	0
66	20240408	182400	4171721080	12450	12450	12450	12450	0
67	20240408	182300	4171721080	12450	12450	12450	12450	0
68	20240408	182200	4171721080	12450	12450	12450	12450	0
69	20240408	182100	4171721080	12450	12450	12450	12450	0
70	20240408	182000	4171721080	12450	12450	12450	12450	0
71	20240408	181900	4171721080	12450	12450	12450	12450	0
72	20240408	181800	4171721080	12450	12450	12450	12450	0
73	20240408	181700	4171721080	12450	12450	12450	12450	0
74	20240408	181600	4171721080	12450	12450	12450	12450	0
75	20240408	181500	4171721080	12450	12450	12450	12450	0
76	20240408	181400	4171721080	12450	12450	12450	12450	0
77	20240408	181300	4171721080	12450	12450	12450	12450	0
78	20240408	181200	4171721080	12450	12450	12450	12450	0
79	20240408	181100	4171721080	12450	12450	12450	12450	0
80	20240408	181000	4171721080	12450	12450	12450	12450	0
81	20240408	180900	4171721080	12450	12450	12450	12450	0
82	20240408	180800	4171721080	12450	12450	12450	12450	0
83	20240408	180700	4171721080	12450	12450	12450	12450	0
84	20240408	180600	4171721080	12450	12450	12450	12450	0
85	20240408	180500	4171721080	12450	12450	12450	12450	0
86	20240408	180400	4171721080	12450	12450	12450	12450	0
87	20240408	180300	4171721080	12450	12450	12450	12450	0
88	20240408	180200	4171721080	12450	12450	12450	12450	0
89	20240408	180100	4171721080	12450	12450	12450	12450	0
90	20240408	180000	4171721080	12450	12450	12450	12450	0
91	20240408	175900	4171721080	12450	12450	12450	12450	0
92	20240408	175800	4171721080	12450	12450	12450	12450	3676
93	20240408	175700	4171721080	12450	12450	12450	12450	0
94	20240408	175600	4171721080	12450	12450	12450	12450	0
95	20240408	175500	4171721080	12450	12450	12450	12450	0
96	20240408	175400	4171721080	12450	12450	12450	12450	0
97	20240408	175300	4171721080	12450	12450	12450	12450	0
98	20240408	175200	4171721080	12450	12450	12450	12450	0
99	20240408	175100	4171721080	12450	12450	12450	12450	0
100	20240408	175000	4171721080	12450	12450	12450	12450	0
101	20240408	174900	4171721080	12450	12450	12450	12450	0
102	20240408	174800	4171721080	12450	12450	12450	12450	0
103	20240408	174700	4171721080	12450	12450	12450	12450	0
104	20240408	174600	4171721080	12450	12450	12450	12450	0
105	20240408	174500	4171721080	12450	12450	12450	12450	0
106	20240408	174400	4171721080	12450	12450	12450	12450	0
107	20240408	174300	4171721080	12450	12450	12450	12450	0
108	20240408	174200	4171721080	12450	12450	12450	12450	0
109	20240408	174100	4171721080	12450	12450	12450	12450	0
110	20240408	174000	4171721080	12450	12450	12450	12450	0
111	20240408	173900	4171721080	12450	12450	12450	12450	0
112	20240408	173800	4171721080	12450	12450	12450	12450	0
113	20240408	173700	4171721080	12450	12450	12450	12450	0
114	20240408	173600	4171721080	12450	12450	12450	12450	0
115	20240408	173500	4171721080	12450	12450	12450	12450	0
116	20240408	173400	4171721080	12450	12450	12450	12450	0
117	20240408	173300	4171721080	12450	12450	12450	12450	0
118	20240408	173200	4171721080	12450	12450	12450	12450	0
119	20240408	173100	4171721080	12450	12450	12450	12450	0
120	20240408	173000	4171721080	12450	12450	12450	12450	0
121	20240408	172900	4171721080	12450	12450	12450	12450	0
122	20240408	172800	4171721080	12450	12450	12450	12450	3676
123	20240408	172700	4171721080	12450	12450	12450	12450	0
124	20240408	172600	4171721080	12450	12450	12450	12450	0
125	20240408	172500	4171721080	12450	12450	12450	12450	0
126	20240408	172400	4171721080	12450	12450	12450	12450	0
127	20240408	172300	4171721080	12450	12450	12450	12450	0
128	20240408	172200	4171721080	12450	12450	12450	12450	0
129	20240408	172100	4171721080	12450	12450	12450	12450	0
130	20240408	172000	4171721080	12450	12450	12450	12450	0
131	20240408	171900	4171721080	12450	12450	12450	12450	0
132	20240408	171800	4171721080	12450	12450	12450	12450	0
133	20240408	171700	4171721080	12450	12450	12450	12450	0
134	20240408	171600	4171721080	12450	12450	12450	12450	0
135	20240408	171500	4171721080	12450	12450	12450	12450	0
136	20240408	171400	4171721080	12450	12450	12450	12450	0
137	20240408	171300	4171721080	12450	12450	12450	12450	0
138	20240408	171200	4171721080	12450	12450	12450	12450	0
139	20240408	171100	4171721080	12450	12450	12450	12450	0
140	20240408	171000	4171721080	12450	12450	12450	12450	0
141	20240408	170900	4171721080	12450	12450	12450	12450	0
142	20240408	170800	4171721080	12450	12450	12450	12450	0
143	20240408	170700	4171721080	12450	12450	12450	12450	0
144	20240408	170600	4171721080	12450	12450	12450	12450	0
145	20240408	170500	4171721080	12450	12450	12450	12450	0
146	20240408	170400	4171721080	12450	12450	12450	12450	0
147	20240408	170300	4171721080	12450	12450	12450	12450	0
148	20240408	170200	4171721080	12450	12450	12450	12450	0
149	20240408	170100	4171721080	12450	12450	12450	12450	0
150	20240408	170000	4171721080	12450	12450	12450	12450	0
151	20240408	165900	4171721080	12450	12450	12450	12450	0
152	20240408	165800	4171721080	12450	12450	12450	12450	3676
153	20240408	165700	4171721080	12450	12450	12450	12450	0
154	20240408	165600	4171721080	12450	12450	12450	12450	0
155	20240408	165500	4171721080	12450	12450	12450	12450	0
156	20240408	165400	4171721080	12450	12450	12450	12450	0
157	20240408	165300	4171721080	12450	12450	12450	12450	0
158	20240408	165200	4171721080	12450	12450	12450	12450	0
159	20240408	165100	4171721080	12450	12450	12450	12450	0
160	20240408	165000	4171721080	12450	12450	12450	12450	0
161	20240408	164900	4171721080	12450	12450	12450	12450	0
162	20240408	164800	4171721080	12450	12450	12450	12450	0
163	20240408	164700	4171721080	12450	12450	12450	12450	0
164	20240408	164600	4171721080	12450	12450	12450	12450	0
165	20240408	164500	4171721080	12450	12450	12450	12450	0
166	20240408	164400	4171721080	12450	12450	12450	12450	0
167	20240408	164300	4171721080	12450	12450	12450	12450	0
168	20240408	164200	4171721080	12450	12450	12450	12450	0
169	20240408	164100	4171721080	12450	12450	12450	12450	0
170	20240408	164000	4171721080	12450	12450	12450	12450	0
171	20240408	163900	4171721080	12450	12450	12450	12450	0
172	20240408	163800	4171721080	12450	12450	12450	12450	0
173	20240408	163700	4171721080	12450	12450	12450	12450	0
174	20240408	163600	4171721080	12450	12450	12450	12450	0
175	20240408	163500	4171721080	12450	12450	12450	12450	0
176	20240408	163400	4171721080	12450	12450	12450	12450	0
177	20240408	163300	4171721080	12450	12450	12450	12450	0
178	20240408	163200	4171721080	12450	12450	12450	12450	0
179	20240408	163100	4171721080	12450	12450	12450	12450	0
180	20240408	163000	4171721080	12450	12450	12450	12450	0
181	20240408	162900	4171721080	12450	12450	12450	12450	0
182	20240408	162800	4171721080	12450	12450	12450	12450	3676
183	20240408	162700	4171721080	12450	12450	12450	12450	0
184	20240408	162600	4171721080	12450	12450	12450	12450	0
185	20240408	162500	4171721080	12450	12450	12450	12450	0
186	20240408	162400	4171721080	12450	12450	12450	12450	0
187	20240408	162300	4171721080	12450	12450	12450	12450	0
188	20240408	162200	4171721080	12450	12450	12450	12450	0
189	20240408	162100	4171721080	12450	12450	12450	12450	0
190	20240408	162000	4171721080	12450	12450	12450	12450	0
191	20240408	161900	4171721080	12450	12450	12450	12450	0
192	20240408	161800	4171721080	12450	12450	12450	12450	0
193	20240408	161700	4171721080	12450	12450	12450	12450	0
194	20240408	161600	4171721080	12450	12450	12450	12450	0
195	20240408	161500	4171721080	12450	12450	12450	12450	0
196	20240408	161400	4171721080	12450	12450	12450	12450	0
197	20240408	161300	4171721080	12450	12450	12450	12450	0
198	20240408	161200	4171721080	12450	12450	12450	12450	0
199	20240408	161100	4171721080	12450	12450	12450	12450	0
200	20240408	161000	4171721080	12450	12450	12450	12450	0
201	20240408	160900	4171721080	12450	12450	12450	12450	0
202	20240408	160800	4171721080	12450	12450	12450	12450	0
203	20240408	160700	4171721080	12450	12450	12450	12450	0
204	20240408	160600	4171721080	12450	12450	12450	12450	0
205	20240408	160500	4171721080	12450	12450	12450	12450	0
206	20240408	160400	4171721080	12450	12450	12450	12450	0
207	20240408	160300	4171721080	12450	12450	12450	12450	0
208	20240408	160200	4171721080	12450	12450	12450	12450	0
209	20240408	160100	4171721080	12450	12450	12450	12450	0
210	20240408	160000	4171721080	12450	12450	12450	12450	0
211	20240408	155900	4171721080	12450	12450	12450	12450	0
212	20240408	155800	4171721080	12450	12450	12450	12450	3676
213	20240408	155700	4171721080	12450	12450	12450	12450	0
214	20240408	155600	4171721080	12450	12450	12450	12450	0
215	20240408	155500	4171721080	12450	12450	12450	12450	0
216	20240408	155400	4171721080	12450	12450	12450	12450	0
217	20240408	155300	4171721080	12450	12450	12450	12450	0
218	20240408	155200	4171721080	12450	12450	12450	12450	0
219	20240408	155100	4171721080	12450	12450	12450	12450	0
220	20240408	155000	4171721080	12450	12450	12450	12450	0
221	20240408	154900	4171721080	12450	12450	12450	12450	0
222	20240408	154800	4171721080	12450	12450	12450	12450	0
223	20240408	154700	4171721080	12450	12450	12450	12450	0
224	20240408	154600	4171721080	12450	12450	12450	12450	0
225	20240408	154500	4171721080	12450	12450	12450	12450	0
226	20240408	154400	4171721080	12450	12450	12450	12450	0
227	20240408	154300	4171721080	12450	12450	12450	12450	0
228	20240408	154200	4171721080	12450	12450	12450	12450	0
229	20240408	154100	4171721080	12450	12450	12450	12450	0
230	20240408	154000	4171721080	12450	12450	12450	12450	0
231	20240408	153900	4171721080	12450	12450	12450	12450	0
232	20240408	153800	4171721080	12450	12450	12450	12450	0
233	20240408	153700	4171721080	12450	12450	12450	12450	0
234	20240408	153600	4171721080	12450	12450	12450	12450	0
235	20240408	153500	4171721080	12450	12450	12450	12450	0
236	20240408	153400	4171721080	12450	12450	12450	12450	0
237	20240408	153300	4171721080	12450	12450	12450	12450	0
238	20240408	153200	4171721080	12450	12450	12450	12450	0
239	20240408	153100	4171721080	12450	12450	12450	12450	0
240	20240408	153000	4171721080	12450	12450	12450	12450	3676
241	20240408	152900	4125954880	12490	12490	12490	12490	0
242	20240408	152800	4125954880	12490	12490	12490	12490	0
243	20240408	152700	4125954880	12490	12490	12490	12490	0
244	20240408	152600	4125954880	12490	12490	12490	12490	0
245	20240408	152500	4125954880	12490	12490	12490	12490	0
246	20240408	152400	4125954880	12490	12490	12490	12490	0
247	20240408	152300	4125954880	12490	12490	12490	12490	0
248	20240408	152200	4125954880	12490	12490	12490	12490	0
249	20240408	152100	4125954880	12490	12490	12490	12490	0
250	20240408	152000	4125954880	12490	12490	12490	12490	0
251	20240408	151900	4125954880	12490	12490	12490	12480	379
252	20240408	151800	4121221470	12490	12480	12490	12480	738
253	20240408	151700	4112011180	12480	12480	12490	12480	544
254	20240408	151600	4105221230	12480	12490	12490	12480	75
255	20240408	151500	4104285090	12490	12490	12500	12480	1998
256	20240408	151400	4079326460	12500	12490	12500	12490	456
257	20240408	151300	4073626850	12520	12490	12520	12490	360
258	20240408	151200	4069129140	12490	12520	12520	12490	842
259	20240408	151100	4058608030	12540	12500	12540	12500	100
260	20240408	151000	4057354070	12500	12520	12530	12500	229
261	20240408	150900	4054489660	12530	12530	12530	12530	50
262	20240408	150800	4053863160	12530	12550	12560	12490	6244
263	20240408	150700	3975762940	12550	12550	12560	12520	2272
264	20240408	150600	3947316490	12560	12530	12560	12530	256
265	20240408	150500	3944107280	12570	12570	12570	12570	15
266	20240408	150400	3943918730	12520	12540	12580	12520	5163
267	20240408	150300	3879250950	12570	12560	12570	12540	266
268	20240408	150200	3875908750	12560	12570	12570	12560	283
269	20240408	150100	3872351450	12570	12550	12570	12540	1558
270	20240408	150000	3852798970	12550	12550	12550	12550	0
271	20240408	145900	3852798970	12550	12540	12550	12540	67
272	20240408	145800	3851958350	12540	12540	12540	12540	105
273	20240408	145700	3850641650	12540	12550	12550	12540	274
274	20240408	145600	3847205650	12550	12550	12550	12550	250
275	20240408	145500	3844068150	12560	12560	12560	12560	20
276	20240408	145400	3843816950	12550	12550	12550	12550	12
277	20240408	145300	3843666350	12550	12550	12550	12550	415
278	20240408	145200	3838458100	12550	12550	12550	12550	116
279	20240408	145100	3837002300	12540	12550	12550	12540	1849
280	20240408	145000	3813804950	12550	12550	12550	12550	0
281	20240408	144900	3813804950	12550	12570	12580	12550	301
282	20240408	144800	3810019990	12570	12580	12590	12570	22
283	20240408	144700	3809743380	12550	12560	12560	12550	300
284	20240408	144600	3805975770	12560	12570	12570	12560	42
285	20240408	144500	3805448240	12560	12560	12560	12560	275
286	20240408	144400	3801994240	12560	12560	12570	12560	103
287	20240408	144300	3800699790	12560	12560	12560	12560	39
288	20240408	144200	3800209950	12600	12600	12600	12600	34
289	20240408	144100	3799781550	12600	12560	12600	12560	211
290	20240408	144000	3797130950	12560	12560	12560	12560	338
291	20240408	143900	3792885670	12560	12570	12570	12560	35
292	20240408	143800	3792445970	12560	12560	12560	12560	89
293	20240408	143700	3791328130	12560	12600	12600	12560	42
294	20240408	143600	3790800490	12600	12600	12600	12600	8
295	20240408	143500	3790699690	12600	12590	12600	12550	714
296	20240408	143400	3781718910	12550	12570	12570	12550	354
297	20240408	143300	3777273330	12550	12550	12550	12550	0
298	20240408	143200	3777273330	12550	12550	12550	12550	300
299	20240408	143100	3773508330	12550	12630	12640	12550	820
300	20240408	143000	3763203610	12620	12590	12620	12580	1236
301	20240408	142900	3747637320	12590	12580	12620	12580	360
302	20240408	142800	3743106860	12570	12580	12580	12570	41
303	20240408	142700	3742591090	12580	12560	12580	12560	67
304	20240408	142600	3741749430	12560	12580	12580	12560	713
305	20240408	142500	3732782910	12580	12540	12580	12540	82
306	20240408	142400	3731752310	12550	12570	12570	12550	1391
307	20240408	142300	3714273360	12570	12550	12570	12550	110
308	20240408	142200	3712890760	12560	12570	12570	12550	248
309	20240408	142100	3709775160	12570	12570	12570	12570	0
310	20240408	142000	3709775160	12570	12550	12570	12550	177
311	20240408	141900	3707551950	12550	12560	12560	12550	45
312	20240408	141800	3706987190	12550	12550	12550	12550	92
313	20240408	141700	3705832590	12550	12580	12580	12550	166
314	20240408	141600	3703748710	12580	12540	12580	12540	741
315	20240408	141500	3694454530	12540	12540	12540	12540	80
316	20240408	141400	3693451330	12540	12570	12580	12540	2523
317	20240408	141300	3661788680	12580	12590	12590	12570	167
318	20240408	141200	3659688260	12570	12610	12610	12570	4578
319	20240408	141100	3602008930	12610	12610	12610	12610	283
320	20240408	141000	3598440300	12610	12620	12620	12610	104
321	20240408	140900	3597128820	12610	12610	12610	12610	2
322	20240408	140800	3597103600	12610	12610	12610	12610	0
323	20240408	140700	3597103600	12610	12610	12620	12610	346
324	20240408	140600	3592740430	12610	12610	12610	12610	310
325	20240408	140500	3588831330	12620	12620	12620	12610	374
326	20240408	140400	3584112450	12620	12610	12620	12610	297
327	20240408	140300	3580367140	12620	12620	12620	12620	174
328	20240408	140200	3578171260	12610	12610	12610	12610	0
329	20240408	140100	3578171260	12610	12610	12610	12610	5
330	20240408	140000	3578108210	12620	12640	12660	12620	2226
331	20240408	135900	3550000570	12640	12680	12680	12640	809
332	20240408	135800	3539765300	12680	12650	12680	12650	226
333	20240408	135700	3536900820	12650	12650	12650	12650	5
334	20240408	135600	3536837570	12680	12650	12680	12650	1902
335	20240408	135500	3512727500	12650	12670	12680	12650	1007
336	20240408	135400	3499980460	12670	12650	12670	12650	984
337	20240408	135300	3487531610	12650	12640	12650	12640	152
338	20240408	135200	3485608920	12640	12630	12640	12630	560
339	20240408	135100	3478530530	12630	12630	12630	12630	15
340	20240408	135000	3478341080	12630	12630	12630	12620	454
341	20240408	134900	3472607880	12620	12620	12620	12620	55
342	20240408	134800	3471913780	12620	12610	12620	12610	169
343	20240408	134700	3469781200	12620	12620	12620	12620	248
344	20240408	134600	3466651440	12620	12640	12640	12620	597
345	20240408	134500	3459116100	12620	12620	12620	12620	0
346	20240408	134400	3459116100	12620	12620	12620	12620	80
347	20240408	134300	3458106500	12620	12630	12630	12620	2835
348	20240408	134200	3422310660	12640	12660	12660	12640	166
349	20240408	134100	3420209200	12660	12660	12660	12660	0
350	20240408	134000	3420209200	12660	12650	12660	12650	95
351	20240408	133900	3419006520	12640	12640	12640	12600	322
352	20240408	133800	3414943720	12640	12640	12640	12640	55
353	20240408	133700	3414248520	12640	12640	12640	12640	3
354	20240408	133600	3414210600	12650	12650	12650	12650	40
355	20240408	133500	3413704600	12660	12650	12660	12650	445
356	20240408	133400	3408075040	12650	12650	12650	12650	683
357	20240408	133300	3399435090	12660	12610	12660	12610	622
358	20240408	133200	3391579440	12610	12620	12620	12610	2
359	20240408	133100	3391554210	12600	12600	12600	12600	282
360	20240408	133000	3388001010	12620	12600	12620	12600	547
361	20240408	132900	3381108690	12600	12600	12600	12600	109
362	20240408	132800	3379735290	12600	12600	12600	12600	195
363	20240408	132700	3377278290	12600	12600	12600	12600	353
364	20240408	132600	3372830490	12600	12600	12600	12600	220
365	20240408	132500	3370058490	12610	12610	12610	12600	1138
366	20240408	132400	3355718310	12610	12620	12620	12610	1499
367	20240408	132300	3336812940	12620	12620	12620	12620	740
368	20240408	132200	3327474140	12620	12630	12640	12620	1208
369	20240408	132100	3312227540	12640	12640	12640	12640	2
370	20240408	132000	3312202260	12650	12660	12660	12650	15
371	20240408	131900	3312012370	12660	12620	12670	12620	86
372	20240408	131800	3310924110	12620	12660	12660	12620	2972
373	20240408	131700	3273326150	12670	12680	12680	12670	122
374	20240408	131600	3271780400	12690	12690	12690	12660	3513
375	20240408	131500	3227230740	12690	12710	12710	12680	49
376	20240408	131400	3226608970	12710	12690	12710	12690	2753
377	20240408	131300	3191648840	12680	12660	12680	12660	38
378	20240408	131200	3191167710	12680	12680	12680	12680	164
379	20240408	131100	3189088190	12680	12680	12690	12650	549
380	20240408	131000	3182134840	12680	12680	12680	12670	33
381	20240408	130900	3181716430	12680	12670	12680	12670	81
382	20240408	130800	3180690080	12660	12680	12690	12660	461
383	20240408	130700	3174840350	12680	12680	12700	12680	1249
384	20240408	130600	3158994560	12680	12640	12680	12640	14
385	20240408	130500	3158817440	12640	12670	12690	12640	895
386	20240408	130400	3147491280	12650	12640	12650	12640	1000
387	20240408	130300	3134851260	12640	12660	12660	12630	741
388	20240408	130200	3125481290	12670	12630	12690	12630	742
389	20240408	130100	3116086670	12620	12650	12650	12620	139
390	20240408	130000	3114330290	12600	12650	12650	12600	291
391	20240408	125900	3110656170	12640	12670	12680	12640	1318
392	20240408	125800	3093958220	12670	12630	12690	12630	2497
393	20240408	125700	3062321490	12630	12610	12630	12600	774
394	20240408	125600	3052549040	12620	12620	12620	12620	446
395	20240408	125500	3046920520	12620	12620	12620	12620	61
396	20240408	125400	3046150700	12600	12620	12620	12600	715
397	20240408	125300	3037133510	12620	12600	12620	12600	1538
398	20240408	125200	3017741560	12600	12590	12600	12590	126
399	20240408	125100	3016154720	12590	12590	12590	12590	341
400	20240408	125000	3011861530	12580	12560	12580	12560	265
401	20240408	124900	3008532080	12560	12560	12560	12560	100
402	20240408	124800	3007276080	12570	12570	12570	12570	115
403	20240408	124700	3005830530	12570	12550	12570	12550	308
404	20240408	124600	3001961900	12550	12580	12580	12550	23
405	20240408	124500	3001672620	12580	12580	12580	12580	120
406	20240408	124400	3000163020	12550	12570	12580	12550	2671
407	20240408	124300	2966623660	12550	12550	12570	12540	178
408	20240408	124200	2964386820	12550	12550	12550	12550	266
409	20240408	124100	2961048520	12550	12530	12550	12520	863
410	20240408	124000	2950236930	12530	12530	12530	12530	0
411	20240408	123900	2950236930	12530	12530	12550	12530	23
412	20240408	123800	2949948720	12550	12540	12550	12530	274
413	20240408	123700	2946514630	12550	12550	12550	12550	1
414	20240408	123600	2946502080	12530	12560	12560	12530	996
415	20240408	123500	2933997930	12560	12540	12560	12520	460
416	20240408	123400	2928226980	12530	12520	12530	12520	516
417	20240408	123300	2921761790	12520	12530	12530	12520	90
418	20240408	123200	2920634330	12530	12540	12540	12530	191
419	20240408	123100	2918240740	12540	12530	12540	12530	103
420	20240408	123000	2916949160	12540	12540	12540	12540	138
421	20240408	122900	2915218640	12530	12540	12550	12530	315
422	20240408	122800	2911271000	12540	12540	12540	12540	4
423	20240408	122700	2911220840	12540	12540	12540	12540	42
424	20240408	122600	2910694160	12560	12540	12560	12530	383
425	20240408	122500	2905887670	12530	12540	12540	12530	312
426	20240408	122400	2901976820	12540	12540	12540	12530	314
427	20240408	122300	2898041380	12530	12540	12540	12530	236
428	20240408	122200	2895083940	12540	12540	12540	12530	296
429	20240408	122100	2891372370	12540	12530	12540	12530	138
430	20240408	122000	2889643040	12570	12570	12570	12570	120
431	20240408	121900	2888134640	12520	12520	12520	12520	0
432	20240408	121800	2888134640	12520	12510	12520	12510	239
433	20240408	121700	2885144100	12520	12530	12580	12510	844
434	20240408	121600	2874579530	12540	12550	12550	12540	190
435	20240408	121500	2872196150	12570	12570	12570	12570	162
436	20240408	121400	2870159810	12570	12570	12570	12570	63
437	20240408	121300	2869367900	12570	12560	12580	12560	224
438	20240408	121200	2866554030	12550	12550	12550	12550	174
439	20240408	121100	2864370330	12560	12550	12560	12550	179
440	20240408	121000	2862122570	12550	12520	12550	12520	60
441	20240408	120900	2861370820	12520	12510	12520	12510	115
442	20240408	120800	2859931770	12500	12500	12530	12500	59
443	20240408	120700	2859192710	12490	12490	12490	12490	0
444	20240408	120600	2859192710	12490	12580	12580	12490	434
445	20240408	120500	2853750140	12590	12530	12590	12460	577
446	20240408	120400	2846542290	12520	12580	12590	12520	718
447	20240408	120300	2837512340	12580	12510	12580	12500	2278
448	20240408	120200	2808918560	12510	12490	12520	12490	858
449	20240408	120100	2798193760	12500	12480	12500	12480	786
450	20240408	120000	2788373880	12480	12480	12480	12480	166
451	20240408	115900	2786302200	12480	12480	12480	12480	70
452	20240408	115800	2785428600	12480	12470	12480	12470	478
453	20240408	115700	2779464510	12470	12470	12470	12470	97
454	20240408	115600	2778254920	12470	12470	12470	12470	107
455	20240408	115500	2776920630	12460	12460	12460	12460	9
456	20240408	115400	2776808490	12470	12450	12470	12450	1207
457	20240408	115300	2761761640	12460	12460	12470	12460	382
458	20240408	115200	2757001750	12450	12450	12450	12440	183
459	20240408	115100	2754725030	12450	12450	12450	12450	72
460	20240408	115000	2753828630	12450	12450	12450	12430	922
461	20240408	114900	2742366850	12450	12450	12450	12430	193
462	20240408	114800	2739965810	12450	12460	12460	12450	415
463	20240408	114700	2734796200	12460	12430	12460	12420	1891
464	20240408	114600	2711286120	12420	12430	12430	12420	21
465	20240408	114500	2711025230	12430	12430	12430	12430	674
466	20240408	114400	2702647410	12450	12450	12450	12430	1107
467	20240408	114300	2688867400	12450	12450	12450	12450	22
468	20240408	114200	2688593500	12420	12450	12450	12420	14
469	20240408	114100	2688419590	12450	12450	12450	12420	13
470	20240408	114000	2688257770	12450	12450	12450	12450	1
471	20240408	113900	2688245320	12420	12440	12460	12410	140
472	20240408	113800	2686506910	12430	12400	12430	12400	312
473	20240408	113700	2682632720	12400	12400	12400	12380	44
474	20240408	113600	2682087380	12400	12380	12400	12380	285
475	20240408	113500	2678557970	12370	12370	12410	12350	2395
476	20240408	113400	2648953230	12420	12420	12420	12370	807
477	20240408	113300	2638961710	12380	12430	12430	12380	146
478	20240408	113200	2637154180	12370	12370	12390	12360	476
479	20240408	113100	2631265160	12440	12460	12460	12360	1556
480	20240408	113000	2611925640	12450	12380	12460	12380	3896
481	20240408	112900	2563487090	12370	12370	12370	12350	453
482	20240408	112800	2557889480	12370	12360	12370	12360	544
483	20240408	112700	2551164920	12360	12360	12360	12360	109
484	20240408	112600	2549817680	12360	12350	12360	12350	561
485	20240408	112500	2542886730	12360	12360	12360	12350	435
486	20240408	112400	2537510150	12360	12360	12360	12360	12
487	20240408	112300	2537361830	12360	12350	12360	12320	756
488	20240408	112200	2528026870	12360	12330	12360	12310	607
489	20240408	112100	2520551390	12370	12350	12370	12340	1710
490	20240408	112000	2499437160	12350	12350	12350	12350	511
491	20240408	111900	2493126310	12350	12340	12350	12340	100
492	20240408	111800	2491891740	12330	12330	12330	12320	686
493	20240408	111700	2483436550	12320	12320	12330	12320	63
494	20240408	111600	2482660370	12340	12310	12340	12310	68
495	20240408	111500	2481823250	12310	12310	12320	12310	824
496	20240408	111400	2471679720	12310	12330	12330	12310	163
497	20240408	111300	2469672660	12330	12340	12340	12320	165
498	20240408	111200	2467638430	12350	12350	12350	12340	201
499	20240408	111100	2465157070	12350	12320	12350	12320	705
500	20240408	111000	2456456100	12320	12310	12320	12310	132
501	20240408	110900	2454830320	12300	12340	12340	12300	251
502	20240408	110800	2451742980	12300	12350	12350	12300	124
503	20240408	110700	2450217730	12350	12290	12350	12280	2084
504	20240408	110600	2424511500	12310	12310	12310	12310	1
505	20240408	110500	2424499190	12280	12300	12310	12280	2816
506	20240408	110400	2389902560	12310	12320	12320	12310	156
507	20240408	110300	2387981470	12320	12320	12320	12320	275
508	20240408	110200	2384593470	12310	12310	12310	12310	653
509	20240408	110100	2376555040	12310	12310	12310	12310	100
510	20240408	110000	2375324040	12310	12310	12310	12310	37
511	20240408	105900	2374868570	12310	12310	12340	12300	184
512	20240408	105800	2372602610	12300	12330	12340	12300	685
513	20240408	105700	2364171210	12330	12350	12350	12320	106
514	20240408	105600	2362864970	12350	12350	12350	12330	23
515	20240408	105500	2362581300	12340	12340	12350	12340	114
516	20240408	105400	2361174530	12340	12300	12340	12300	405
517	20240408	105300	2356192990	12310	12310	12310	12300	1096
518	20240408	105200	2342702230	12300	12300	12300	12300	466
519	20240408	105100	2336970430	12290	12280	12300	12280	421
520	20240408	105000	2331797740	12280	12300	12300	12280	2284
521	20240408	104900	2303730990	12310	12300	12310	12300	411
522	20240408	104800	2298673710	12300	12300	12300	12300	674
523	20240408	104700	2290383510	12300	12290	12300	12280	1593
524	20240408	104600	2270812880	12300	12330	12330	12300	6165
525	20240408	104500	2194928770	12330	12320	12340	12320	849
526	20240408	104400	2184460630	12310	12330	12330	12300	7305
527	20240408	104300	2094541370	12330	12350	12350	12320	2981
528	20240408	104200	2057785690	12350	12350	12350	12330	1239
529	20240408	104100	2042498590	12350	12410	12410	12350	806
530	20240408	104000	2032531970	12410	12390	12420	12360	1644
531	20240408	103900	2012142850	12390	12430	12430	12390	1341
532	20240408	103800	1995501300	12430	12420	12450	12380	2503
533	20240408	103700	1964477720	12430	12420	12490	12400	3119
534	20240408	103600	1925611800	12410	12340	12660	12340	14736
535	20240408	103500	1741117870	12340	12340	12340	12340	39
536	20240408	103400	1740636610	12330	12340	12340	12330	810
537	20240408	103300	1730648910	12340	12350	12350	12340	1511
538	20240408	103200	1712001380	12350	12360	12360	12350	1267
539	20240408	103100	1696353830	12350	12370	12370	12340	520
540	20240408	103000	1689931130	12340	12340	12360	12340	2942
541	20240408	102900	1653606830	12330	12340	12340	12330	205
542	20240408	102800	1651079120	12340	12340	12340	12330	2038
543	20240408	102700	1625935170	12340	12340	12340	12330	73
544	20240408	102600	1625034570	12340	12340	12340	12340	190
545	20240408	102500	1622689970	12340	12340	12340	12330	1403
546	20240408	102400	1605376980	12340	12350	12350	12340	209
547	20240408	102300	1602795900	12350	12340	12350	12340	261
548	20240408	102200	1599574710	12340	12350	12350	12340	348
549	20240408	102100	1595277700	12350	12360	12360	12350	135
550	20240408	102000	1593610100	12350	12350	12380	12350	352
551	20240408	101900	1589262410	12350	12350	12350	12340	63
552	20240408	101800	1588484860	12350	12350	12350	12350	270
553	20240408	101700	1585150360	12350	12350	12350	12350	60
554	20240408	101600	1584409360	12350	12380	12380	12340	77
555	20240408	101500	1583457900	12390	12350	12390	12330	1264
556	20240408	101400	1567858300	12350	12350	12350	12350	410
557	20240408	101300	1562794800	12350	12350	12350	12340	985
558	20240408	101200	1550633660	12350	12350	12350	12340	170
559	20240408	101100	1548534180	12350	12390	12390	12350	693
560	20240408	101000	1539961850	12390	12380	12390	12380	192
561	20240408	100900	1537583390	12390	12390	12390	12390	3
562	20240408	100800	1537546220	12390	12390	12390	12390	11
563	20240408	100700	1537409930	12380	12350	12380	12350	548
564	20240408	100600	1530638220	12350	12350	12350	12350	59
565	20240408	100500	1529909570	12350	12350	12350	12350	345
566	20240408	100400	1525648820	12350	12380	12380	12350	178
567	20240408	100300	1523450160	12330	12400	12400	12320	5039
568	20240408	100200	1461298080	12400	12370	12400	12360	632
569	20240408	100100	1453485250	12360	12400	12400	12360	709
570	20240408	100000	1444721800	12400	12350	12400	12350	1187
571	20240408	095900	1430052260	12350	12370	12370	12350	720
572	20240408	095800	1421152330	12370	12390	12390	12370	2567
573	20240408	095700	1389392540	12390	12380	12390	12380	419
574	20240408	095600	1384204270	12380	12380	12400	12380	290
575	20240408	095500	1380613610	12400	12370	12400	12370	917
576	20240408	095400	1369247500	12370	12380	12380	12360	1328
577	20240408	095300	1352822780	12370	12380	12380	12360	482
578	20240408	095200	1346862240	12380	12360	12380	12340	1169
579	20240408	095100	1332419060	12350	12400	12400	12350	3129
580	20240408	095000	1293752220	12360	12370	12400	12360	2336
581	20240408	094900	1264875000	12370	12390	12390	12370	5581
582	20240408	094800	1195798650	12390	12400	12410	12390	1615
583	20240408	094700	1175774320	12400	12400	12400	12390	351
584	20240408	094600	1171425230	12400	12400	12400	12390	1781
585	20240408	094500	1149350830	12400	12400	12400	12400	579
586	20240408	094400	1142171230	12400	12410	12410	12400	262
587	20240408	094300	1138921680	12400	12400	12410	12400	402
588	20240408	094200	1133936420	12410	12410	12410	12410	179
589	20240408	094100	1131715030	12390	12380	12390	12380	1528
590	20240408	094000	1112786420	12390	12400	12410	12390	922
591	20240408	093900	1101360210	12410	12410	12410	12380	182
592	20240408	093800	1099103470	12410	12380	12410	12370	1307
593	20240408	093700	1082916190	12400	12400	12410	12370	2526
594	20240408	093600	1051631540	12400	12410	12420	12400	1396
595	20240408	093500	1034311580	12410	12420	12430	12410	2281
596	20240408	093400	1005998280	12420	12440	12440	12410	143
597	20240408	093300	1004222850	12440	12420	12440	12410	403
598	20240408	093200	999217950	12410	12400	12410	12400	1042
599	20240408	093100	986288520	12400	12440	12450	12400	2913
600	20240408	093000	950101040	12440	12520	12520	12440	6090
601	20240408	092900	874022930	12520	12520	12530	12520	1227
602	20240408	092800	858660690	12520	12560	12570	12520	3978
603	20240408	092700	808743220	12560	12610	12610	12560	4279
604	20240408	092600	754900500	12620	12610	12620	12590	3354
605	20240408	092500	712632280	12610	12650	12660	12610	711
606	20240408	092400	703658220	12660	12640	12660	12620	542
607	20240408	092300	696816980	12640	12650	12670	12620	1019
608	20240408	092200	683934400	12660	12630	12660	12610	5335
609	20240408	092100	616444870	12640	12640	12660	12630	636
610	20240408	092000	608402810	12650	12610	12650	12610	872
611	20240408	091900	597396070	12620	12610	12620	12610	383
612	20240408	091800	592565770	12600	12610	12610	12590	1727
613	20240408	091700	570804070	12610	12640	12660	12590	557
614	20240408	091600	563777840	12640	12600	12640	12580	2129
615	20240408	091500	536978290	12600	12640	12640	12590	3211
616	20240408	091400	496475970	12650	12620	12670	12610	1670
617	20240408	091300	475373830	12620	12680	12680	12620	1395
618	20240408	091200	457737210	12660	12570	12670	12570	1683
619	20240408	091100	436475900	12580	12620	12630	12570	1656
620	20240408	091000	415630870	12620	12540	12620	12540	1628
621	20240408	090900	395162130	12550	12540	12570	12540	847
622	20240408	090800	384528050	12530	12570	12570	12530	458
623	20240408	090700	378786690	12570	12530	12570	12530	428
624	20240408	090600	373415070	12530	12530	12530	12500	3145
625	20240408	090500	334042300	12530	12600	12600	12510	7988
626	20240408	090400	233766200	12630	12600	12690	12600	3324
627	20240408	090300	191758990	12600	12560	12610	12560	2101
628	20240408	090200	165315900	12580	12630	12660	12580	3460
629	20240408	090100	121715580	12650	12680	12680	12640	4463
630	20240408	090000	65246000	12670	12750	12760	12650	5125