KissMeData/088980/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194300	8178152780	12660	12660	12660	12660	3710
3	20240408	194200	8178152780	12660	12660	12660	12660	0
4	20240408	194100	8178152780	12660	12660	12660	12660	0
5	20240408	194000	8178152780	12660	12660	12660	12660	0
6	20240408	193900	8178152780	12660	12660	12660	12660	0
7	20240408	193800	8178152780	12660	12660	12660	12660	0
8	20240408	193700	8178152780	12660	12660	12660	12660	0
9	20240408	193600	8178152780	12660	12660	12660	12660	0
10	20240408	193500	8178152780	12660	12660	12660	12660	0
11	20240408	193400	8178152780	12660	12660	12660	12660	0
12	20240408	193300	8178152780	12660	12660	12660	12660	0
13	20240408	193200	8178152780	12660	12660	12660	12660	0
14	20240408	193100	8178152780	12660	12660	12660	12660	0
15	20240408	193000	8178152780	12660	12660	12660	12660	0
16	20240408	192900	8178152780	12660	12660	12660	12660	0
17	20240408	192800	8178152780	12660	12660	12660	12660	0
18	20240408	192700	8178152780	12660	12660	12660	12660	0
19	20240408	192600	8178152780	12660	12660	12660	12660	0
20	20240408	192500	8178152780	12660	12660	12660	12660	0
21	20240408	192400	8178152780	12660	12660	12660	12660	0
22	20240408	192300	8178152780	12660	12660	12660	12660	0
23	20240408	192200	8178152780	12660	12660	12660	12660	0
24	20240408	192100	8178152780	12660	12660	12660	12660	0
25	20240408	192000	8178152780	12660	12660	12660	12660	0
26	20240408	191900	8178152780	12660	12660	12660	12660	0
27	20240408	191800	8178152780	12660	12660	12660	12660	0
28	20240408	191700	8178152780	12660	12660	12660	12660	0
29	20240408	191600	8178152780	12660	12660	12660	12660	0
30	20240408	191500	8178152780	12660	12660	12660	12660	0
31	20240408	191400	8178152780	12660	12660	12660	12660	0
32	20240408	191300	8178152780	12660	12660	12660	12660	3710
33	20240408	191200	8178152780	12660	12660	12660	12660	0
34	20240408	191100	8178152780	12660	12660	12660	12660	0
35	20240408	191000	8178152780	12660	12660	12660	12660	0
36	20240408	190900	8178152780	12660	12660	12660	12660	0
37	20240408	190800	8178152780	12660	12660	12660	12660	0
38	20240408	190700	8178152780	12660	12660	12660	12660	0
39	20240408	190600	8178152780	12660	12660	12660	12660	0
40	20240408	190500	8178152780	12660	12660	12660	12660	0
41	20240408	190400	8178152780	12660	12660	12660	12660	0
42	20240408	190300	8178152780	12660	12660	12660	12660	0
43	20240408	190200	8178152780	12660	12660	12660	12660	0
44	20240408	190100	8178152780	12660	12660	12660	12660	0
45	20240408	190000	8178152780	12660	12660	12660	12660	0
46	20240408	185900	8178152780	12660	12660	12660	12660	0
47	20240408	185800	8178152780	12660	12660	12660	12660	0
48	20240408	185700	8178152780	12660	12660	12660	12660	0
49	20240408	185600	8178152780	12660	12660	12660	12660	0
50	20240408	185500	8178152780	12660	12660	12660	12660	0
51	20240408	185400	8178152780	12660	12660	12660	12660	0
52	20240408	185300	8178152780	12660	12660	12660	12660	0
53	20240408	185200	8178152780	12660	12660	12660	12660	0
54	20240408	185100	8178152780	12660	12660	12660	12660	0
55	20240408	185000	8178152780	12660	12660	12660	12660	0
56	20240408	184900	8178152780	12660	12660	12660	12660	0
57	20240408	184800	8178152780	12660	12660	12660	12660	0
58	20240408	184700	8178152780	12660	12660	12660	12660	0
59	20240408	184600	8178152780	12660	12660	12660	12660	0
60	20240408	184500	8178152780	12660	12660	12660	12660	0
61	20240408	184400	8178152780	12660	12660	12660	12660	0
62	20240408	184300	8178152780	12660	12660	12660	12660	3710
63	20240408	184200	8178152780	12660	12660	12660	12660	0
64	20240408	184100	8178152780	12660	12660	12660	12660	0
65	20240408	184000	8178152780	12660	12660	12660	12660	0
66	20240408	183900	8178152780	12660	12660	12660	12660	0
67	20240408	183800	8178152780	12660	12660	12660	12660	0
68	20240408	183700	8178152780	12660	12660	12660	12660	0
69	20240408	183600	8178152780	12660	12660	12660	12660	0
70	20240408	183500	8178152780	12660	12660	12660	12660	0
71	20240408	183400	8178152780	12660	12660	12660	12660	0
72	20240408	183300	8178152780	12660	12660	12660	12660	0
73	20240408	183200	8178152780	12660	12660	12660	12660	0
74	20240408	183100	8178152780	12660	12660	12660	12660	0
75	20240408	183000	8178152780	12660	12660	12660	12660	0
76	20240408	182900	8178152780	12660	12660	12660	12660	0
77	20240408	182800	8178152780	12660	12660	12660	12660	0
78	20240408	182700	8178152780	12660	12660	12660	12660	0
79	20240408	182600	8178152780	12660	12660	12660	12660	0
80	20240408	182500	8178152780	12660	12660	12660	12660	0
81	20240408	182400	8178152780	12660	12660	12660	12660	0
82	20240408	182300	8178152780	12660	12660	12660	12660	0
83	20240408	182200	8178152780	12660	12660	12660	12660	0
84	20240408	182100	8178152780	12660	12660	12660	12660	0
85	20240408	182000	8178152780	12660	12660	12660	12660	0
86	20240408	181900	8178152780	12660	12660	12660	12660	0
87	20240408	181800	8178152780	12660	12660	12660	12660	0
88	20240408	181700	8178152780	12660	12660	12660	12660	0
89	20240408	181600	8178152780	12660	12660	12660	12660	0
90	20240408	181500	8178152780	12660	12660	12660	12660	0
91	20240408	181400	8178152780	12660	12660	12660	12660	0
92	20240408	181300	8178152780	12660	12660	12660	12660	3710
93	20240408	181200	8178152780	12660	12660	12660	12660	0
94	20240408	181100	8178152780	12660	12660	12660	12660	0
95	20240408	181000	8178152780	12660	12660	12660	12660	0
96	20240408	180900	8178152780	12660	12660	12660	12660	0
97	20240408	180800	8178152780	12660	12660	12660	12660	0
98	20240408	180700	8178152780	12660	12660	12660	12660	0
99	20240408	180600	8178152780	12660	12660	12660	12660	0
100	20240408	180500	8178152780	12660	12660	12660	12660	0
101	20240408	180400	8178152780	12660	12660	12660	12660	0
102	20240408	180300	8178152780	12660	12660	12660	12660	0
103	20240408	180200	8178152780	12660	12660	12660	12660	0
104	20240408	180100	8178152780	12660	12660	12660	12660	0
105	20240408	180000	8178152780	12660	12660	12660	12660	0
106	20240408	175900	8178152780	12660	12660	12660	12660	0
107	20240408	175800	8178152780	12660	12660	12660	12660	0
108	20240408	175700	8178152780	12660	12660	12660	12660	0
109	20240408	175600	8178152780	12660	12660	12660	12660	0
110	20240408	175500	8178152780	12660	12660	12660	12660	0
111	20240408	175400	8178152780	12660	12660	12660	12660	0
112	20240408	175300	8178152780	12660	12660	12660	12660	0
113	20240408	175200	8178152780	12660	12660	12660	12660	0
114	20240408	175100	8178152780	12660	12660	12660	12660	0
115	20240408	175000	8178152780	12660	12660	12660	12660	0
116	20240408	174900	8178152780	12660	12660	12660	12660	0
117	20240408	174800	8178152780	12660	12660	12660	12660	0
118	20240408	174700	8178152780	12660	12660	12660	12660	0
119	20240408	174600	8178152780	12660	12660	12660	12660	0
120	20240408	174500	8178152780	12660	12660	12660	12660	0
121	20240408	174400	8178152780	12660	12660	12660	12660	0
122	20240408	174300	8178152780	12660	12660	12660	12660	3710
123	20240408	174200	8178152780	12660	12660	12660	12660	0
124	20240408	174100	8178152780	12660	12660	12660	12660	0
125	20240408	174000	8178152780	12660	12660	12660	12660	0
126	20240408	173900	8178152780	12660	12660	12660	12660	0
127	20240408	173800	8178152780	12660	12660	12660	12660	0
128	20240408	173700	8178152780	12660	12660	12660	12660	0
129	20240408	173600	8178152780	12660	12660	12660	12660	0
130	20240408	173500	8178152780	12660	12660	12660	12660	0
131	20240408	173400	8178152780	12660	12660	12660	12660	0
132	20240408	173300	8178152780	12660	12660	12660	12660	0
133	20240408	173200	8178152780	12660	12660	12660	12660	0
134	20240408	173100	8178152780	12660	12660	12660	12660	0
135	20240408	173000	8178152780	12660	12660	12660	12660	0
136	20240408	172900	8178152780	12660	12660	12660	12660	0
137	20240408	172800	8178152780	12660	12660	12660	12660	0
138	20240408	172700	8178152780	12660	12660	12660	12660	0
139	20240408	172600	8178152780	12660	12660	12660	12660	0
140	20240408	172500	8178152780	12660	12660	12660	12660	0
141	20240408	172400	8178152780	12660	12660	12660	12660	0
142	20240408	172300	8178152780	12660	12660	12660	12660	0
143	20240408	172200	8178152780	12660	12660	12660	12660	0
144	20240408	172100	8178152780	12660	12660	12660	12660	0
145	20240408	172000	8178152780	12660	12660	12660	12660	0
146	20240408	171900	8178152780	12660	12660	12660	12660	0
147	20240408	171800	8178152780	12660	12660	12660	12660	0
148	20240408	171700	8178152780	12660	12660	12660	12660	0
149	20240408	171600	8178152780	12660	12660	12660	12660	0
150	20240408	171500	8178152780	12660	12660	12660	12660	0
151	20240408	171400	8178152780	12660	12660	12660	12660	0
152	20240408	171300	8178152780	12660	12660	12660	12660	3710
153	20240408	171200	8178152780	12660	12660	12660	12660	0
154	20240408	171100	8178152780	12660	12660	12660	12660	0
155	20240408	171000	8178152780	12660	12660	12660	12660	0
156	20240408	170900	8178152780	12660	12660	12660	12660	0
157	20240408	170800	8178152780	12660	12660	12660	12660	0
158	20240408	170700	8178152780	12660	12660	12660	12660	0
159	20240408	170600	8178152780	12660	12660	12660	12660	0
160	20240408	170500	8178152780	12660	12660	12660	12660	0
161	20240408	170400	8178152780	12660	12660	12660	12660	0
162	20240408	170300	8178152780	12660	12660	12660	12660	0
163	20240408	170200	8178152780	12660	12660	12660	12660	0
164	20240408	170100	8178152780	12660	12660	12660	12660	0
165	20240408	170000	8178152780	12660	12660	12660	12660	0
166	20240408	165900	8178152780	12660	12660	12660	12660	0
167	20240408	165800	8178152780	12660	12660	12660	12660	0
168	20240408	165700	8178152780	12660	12660	12660	12660	0
169	20240408	165600	8178152780	12660	12660	12660	12660	0
170	20240408	165500	8178152780	12660	12660	12660	12660	0
171	20240408	165400	8178152780	12660	12660	12660	12660	0
172	20240408	165300	8178152780	12660	12660	12660	12660	0
173	20240408	165200	8178152780	12660	12660	12660	12660	0
174	20240408	165100	8178152780	12660	12660	12660	12660	0
175	20240408	165000	8178152780	12660	12660	12660	12660	0
176	20240408	164900	8178152780	12660	12660	12660	12660	0
177	20240408	164800	8178152780	12660	12660	12660	12660	0
178	20240408	164700	8178152780	12660	12660	12660	12660	0
179	20240408	164600	8178152780	12660	12660	12660	12660	0
180	20240408	164500	8178152780	12660	12660	12660	12660	0
181	20240408	164400	8178152780	12660	12660	12660	12660	0
182	20240408	164300	8178152780	12660	12660	12660	12660	3710
183	20240408	164200	8178152780	12660	12660	12660	12660	0
184	20240408	164100	8178152780	12660	12660	12660	12660	0
185	20240408	164000	8178152780	12660	12660	12660	12660	0
186	20240408	163900	8178152780	12660	12660	12660	12660	0
187	20240408	163800	8178152780	12660	12660	12660	12660	0
188	20240408	163700	8178152780	12660	12660	12660	12660	0
189	20240408	163600	8178152780	12660	12660	12660	12660	0
190	20240408	163500	8178152780	12660	12660	12660	12660	0
191	20240408	163400	8178152780	12660	12660	12660	12660	0
192	20240408	163300	8178152780	12660	12660	12660	12660	0
193	20240408	163200	8178152780	12660	12660	12660	12660	0
194	20240408	163100	8178152780	12660	12660	12660	12660	0
195	20240408	163000	8178152780	12660	12660	12660	12660	0
196	20240408	162900	8178152780	12660	12660	12660	12660	0
197	20240408	162800	8178152780	12660	12660	12660	12660	0
198	20240408	162700	8178152780	12660	12660	12660	12660	0
199	20240408	162600	8178152780	12660	12660	12660	12660	0
200	20240408	162500	8178152780	12660	12660	12660	12660	0
201	20240408	162400	8178152780	12660	12660	12660	12660	0
202	20240408	162300	8178152780	12660	12660	12660	12660	0
203	20240408	162200	8178152780	12660	12660	12660	12660	0
204	20240408	162100	8178152780	12660	12660	12660	12660	0
205	20240408	162000	8178152780	12660	12660	12660	12660	0
206	20240408	161900	8178152780	12660	12660	12660	12660	0
207	20240408	161800	8178152780	12660	12660	12660	12660	0
208	20240408	161700	8178152780	12660	12660	12660	12660	0
209	20240408	161600	8178152780	12660	12660	12660	12660	0
210	20240408	161500	8178152780	12660	12660	12660	12660	0
211	20240408	161400	8178152780	12660	12660	12660	12660	0
212	20240408	161300	8178152780	12660	12660	12660	12660	3710
213	20240408	161200	8178152780	12660	12660	12660	12660	0
214	20240408	161100	8178152780	12660	12660	12660	12660	0
215	20240408	161000	8178152780	12660	12660	12660	12660	0
216	20240408	160900	8178152780	12660	12660	12660	12660	0
217	20240408	160800	8178152780	12660	12660	12660	12660	0
218	20240408	160700	8178152780	12660	12660	12660	12660	0
219	20240408	160600	8178152780	12660	12660	12660	12660	0
220	20240408	160500	8178152780	12660	12660	12660	12660	0
221	20240408	160400	8178152780	12660	12660	12660	12660	0
222	20240408	160300	8178152780	12660	12660	12660	12660	0
223	20240408	160200	8178152780	12660	12660	12660	12660	0
224	20240408	160100	8178152780	12660	12660	12660	12660	0
225	20240408	160000	8178152780	12660	12660	12660	12660	0
226	20240408	155900	8178152780	12660	12660	12660	12660	0
227	20240408	155800	8178152780	12660	12660	12660	12660	0
228	20240408	155700	8178152780	12660	12660	12660	12660	0
229	20240408	155600	8178152780	12660	12660	12660	12660	0
230	20240408	155500	8178152780	12660	12660	12660	12660	0
231	20240408	155400	8178152780	12660	12660	12660	12660	0
232	20240408	155300	8178152780	12660	12660	12660	12660	0
233	20240408	155200	8178152780	12660	12660	12660	12660	0
234	20240408	155100	8178152780	12660	12660	12660	12660	0
235	20240408	155000	8178152780	12660	12660	12660	12660	0
236	20240408	154900	8178152780	12660	12660	12660	12660	0
237	20240408	154800	8178152780	12660	12660	12660	12660	0
238	20240408	154700	8178152780	12660	12660	12660	12660	0
239	20240408	154600	8178152780	12660	12660	12660	12660	0
240	20240408	154500	8178152780	12660	12660	12660	12660	0
241	20240408	154400	8178152780	12660	12660	12660	12660	0
242	20240408	154300	8178152780	12660	12660	12660	12660	3710
243	20240408	154200	8178152780	12660	12660	12660	12660	0
244	20240408	154100	8178152780	12660	12660	12660	12660	0
245	20240408	154000	8178152780	12660	12660	12660	12660	0
246	20240408	153900	8178152780	12660	12660	12660	12660	0
247	20240408	153800	8178152780	12660	12660	12660	12660	0
248	20240408	153700	8178152780	12660	12660	12660	12660	0
249	20240408	153600	8178152780	12660	12660	12660	12660	0
250	20240408	153500	8178152780	12660	12660	12660	12660	0
251	20240408	153400	8178152780	12660	12660	12660	12660	0
252	20240408	153300	8178152780	12660	12660	12660	12660	0
253	20240408	153200	8178152780	12660	12660	12660	12660	0
254	20240408	153100	8178152780	12660	12660	12660	12660	0
255	20240408	153000	8178152780	12660	12660	12660	12660	3710
256	20240408	152900	8131184180	12660	12660	12660	12660	0
257	20240408	152800	8131184180	12660	12660	12660	12660	0
258	20240408	152700	8131184180	12660	12660	12660	12660	0
259	20240408	152600	8131184180	12660	12660	12660	12660	0
260	20240408	152500	8131184180	12660	12660	12660	12660	0
261	20240408	152400	8131184180	12660	12660	12660	12660	0
262	20240408	152300	8131184180	12660	12660	12660	12660	0
263	20240408	152200	8131184180	12660	12660	12660	12660	0
264	20240408	152100	8131184180	12660	12660	12660	12660	0
265	20240408	152000	8131184180	12660	12660	12660	12660	0
266	20240408	151900	8131184180	12660	12660	12660	12650	300
267	20240408	151800	8127387180	12660	12650	12660	12650	9088
268	20240408	151700	8012392690	12650	12650	12660	12650	2379
269	20240408	151600	7982292440	12650	12660	12660	12650	562
270	20240408	151500	7975181370	12660	12650	12660	12650	1125
271	20240408	151400	7960945190	12660	12660	12670	12650	6012
272	20240408	151300	7884831870	12650	12660	12660	12650	3292
273	20240408	151200	7843163460	12660	12650	12660	12650	1254
274	20240408	151100	7827294610	12650	12650	12660	12650	763
275	20240408	151000	7817641100	12660	12660	12670	12650	1518
276	20240408	150900	7798426830	12660	12650	12660	12650	760
277	20240408	150800	7788808560	12670	12660	12670	12650	1207
278	20240408	150700	7773525590	12660	12660	12660	12650	745
279	20240408	150600	7764098510	12660	12660	12670	12650	10750
280	20240408	150500	7628006120	12660	12670	12670	12660	5229
281	20240408	150400	7561806110	12660	12660	12670	12660	5277
282	20240408	150300	7494992610	12660	12670	12670	12660	1434
283	20240408	150200	7476830290	12660	12670	12670	12660	906
284	20240408	150100	7465357570	12670	12660	12670	12660	1168
285	20240408	150000	7450566110	12670	12660	12670	12660	570
286	20240408	145900	7443346850	12660	12660	12670	12660	964
287	20240408	145800	7431138460	12670	12670	12670	12660	2432
288	20240408	145700	7400334870	12670	12670	12670	12660	1176
289	20240408	145600	7385437300	12660	12670	12670	12660	1061
290	20240408	145500	7372000190	12660	12660	12670	12660	776
291	20240408	145400	7362175310	12660	12670	12670	12660	756
292	20240408	145300	7352602430	12660	12660	12670	12660	438
293	20240408	145200	7347057300	12660	12670	12670	12660	1263
294	20240408	145100	7331063680	12660	12670	12670	12660	2326
295	20240408	145000	7301611080	12660	12670	12670	12660	3040
296	20240408	144900	7263123380	12670	12660	12670	12660	720
297	20240408	144800	7254007440	12660	12670	12670	12660	831
298	20240408	144700	7243483530	12670	12660	12670	12660	3270
299	20240408	144600	7202076700	12660	12670	12670	12660	1740
300	20240408	144500	7180036980	12660	12670	12670	12660	487
301	20240408	144400	7173870900	12660	12660	12670	12660	1014
302	20240408	144300	7161032570	12660	12670	12670	12660	939
303	20240408	144200	7149142720	12670	12670	12670	12660	1515
304	20240408	144100	7129952020	12670	12660	12670	12660	601
305	20240408	144000	7122341910	12660	12670	12670	12660	1787
306	20240408	143900	7099708950	12670	12660	12670	12660	1024
307	20240408	143800	7086739340	12670	12670	12670	12660	1080
308	20240408	143700	7073064240	12670	12660	12670	12660	700
309	20240408	143600	7064199270	12670	12670	12670	12660	644
310	20240408	143500	7056045480	12670	12660	12670	12660	3452
311	20240408	143400	7012342430	12660	12660	12660	12660	1000
312	20240408	143300	6999682430	12670	12670	12670	12660	1200
313	20240408	143200	6984484980	12670	12660	12670	12660	1490
314	20240408	143100	6965612220	12670	12660	12670	12660	1977
315	20240408	143000	6940570970	12660	12660	12670	12660	1139
316	20240408	142900	6926149830	12670	12670	12670	12660	668
317	20240408	142800	6917690220	12670	12660	12670	12660	434
318	20240408	142700	6912195060	12660	12660	12670	12660	1304
319	20240408	142600	6895679980	12660	12670	12670	12660	406
320	20240408	142500	6890539190	12660	12670	12670	12660	979
321	20240408	142400	6878139330	12660	12670	12670	12660	1831
322	20240408	142300	6854945760	12660	12660	12670	12660	829
323	20240408	142200	6844449860	12670	12680	12680	12670	5885
324	20240408	142100	6769881900	12670	12680	12680	12670	716
325	20240408	142000	6760809430	12680	12670	12680	12670	1655
326	20240408	141900	6739837000	12670	12680	12680	12670	951
327	20240408	141800	6727784230	12680	12680	12680	12670	397
328	20240408	141700	6722754060	12680	12680	12680	12670	1229
329	20240408	141600	6707178200	12680	12680	12680	12670	484
330	20240408	141500	6701045020	12670	12680	12680	12670	1024
331	20240408	141400	6688070640	12680	12680	12680	12670	577
332	20240408	141300	6680759310	12670	12680	12680	12670	641
333	20240408	141200	6672637060	12670	12680	12680	12670	1718
334	20240408	141100	6650865550	12670	12670	12680	12670	3799
335	20240408	141000	6602728230	12680	12680	12680	12670	412
336	20240408	140900	6597507240	12670	12670	12680	12670	890
337	20240408	140800	6586230930	12670	12670	12680	12670	1408
338	20240408	140700	6568390850	12670	12680	12680	12670	650
339	20240408	140600	6560154710	12680	12670	12680	12670	2520
340	20240408	140500	6528204010	12670	12670	12670	12660	9915
341	20240408	140400	6402587030	12670	12670	12670	12660	564
342	20240408	140300	6395445190	12660	12670	12670	12660	719
343	20240408	140200	6386341840	12670	12670	12670	12660	520
344	20240408	140100	6379756800	12660	12660	12660	12660	483
345	20240408	140000	6373642020	12660	12660	12670	12660	760
346	20240408	135900	6364019590	12660	12670	12670	12660	769
347	20240408	135800	6354282940	12660	12670	12670	12660	307
348	20240408	135700	6350396200	12670	12670	12670	12660	593
349	20240408	135600	6342887950	12660	12660	12670	12660	682
350	20240408	135500	6334252830	12660	12660	12670	12660	567
351	20240408	135400	6327073880	12660	12670	12670	12660	1487
352	20240408	135300	6308236510	12660	12670	12670	12660	827
353	20240408	135200	6297763640	12670	12660	12670	12660	426
354	20240408	135100	6292369630	12660	12670	12670	12660	687
355	20240408	135000	6283669890	12660	12660	12670	12660	680
356	20240408	134900	6275060700	12660	12660	12670	12660	426
357	20240408	134800	6269666760	12660	12660	12670	12660	781
358	20240408	134700	6259779180	12670	12660	12670	12660	878
359	20240408	134600	6248659820	12660	12670	12670	12660	494
360	20240408	134500	6242404250	12660	12660	12670	12660	703
361	20240408	134400	6233504240	12660	12660	12670	12660	1345
362	20240408	134300	6216471500	12670	12660	12670	12660	314
363	20240408	134200	6212494380	12660	12670	12670	12660	800
364	20240408	134100	6202363840	12670	12660	12670	12660	600
365	20240408	134000	6194767120	12660	12660	12670	12660	977
366	20240408	133900	6182393430	12660	12660	12660	12660	329
367	20240408	133800	6178228290	12660	12660	12670	12660	813
368	20240408	133700	6167932650	12660	12670	12670	12660	390
369	20240408	133600	6162994690	12670	12660	12670	12660	745
370	20240408	133500	6153561910	12670	12660	12670	12660	424
371	20240408	133400	6148192930	12670	12660	12670	12660	576
372	20240408	133300	6140898400	12670	12670	12670	12660	661
373	20240408	133200	6132528840	12660	12660	12670	12660	1020
374	20240408	133100	6119614080	12670	12670	12670	12660	602
375	20240408	133000	6111987750	12670	12660	12670	12660	1482
376	20240408	132900	6093216490	12660	12660	12670	12660	2312
377	20240408	132800	6063941710	12670	12660	12670	12660	552
378	20240408	132700	6056952960	12670	12660	12670	12660	757
379	20240408	132600	6047366070	12660	12660	12670	12660	1547
380	20240408	132500	6027772980	12670	12670	12670	12660	1482
381	20240408	132400	6008999700	12670	12670	12670	12660	1144
382	20240408	132300	5994513240	12670	12660	12670	12660	1528
383	20240408	132200	5975158320	12660	12670	12670	12660	1409
384	20240408	132100	5957310120	12670	12670	12670	12660	1291
385	20240408	132000	5940960610	12670	12660	12670	12660	2250
386	20240408	131900	5912471020	12670	12660	12670	12660	610
387	20240408	131800	5904744790	12660	12660	12670	12660	687
388	20240408	131700	5896046180	12670	12660	12670	12660	2005
389	20240408	131600	5870659140	12660	12660	12670	12660	714
390	20240408	131500	5861615450	12660	12670	12670	12660	2078
391	20240408	131400	5835294110	12670	12660	12670	12660	2138
392	20240408	131300	5808219280	12660	12660	12670	12660	1795
393	20240408	131200	5785481660	12660	12660	12670	12660	672
394	20240408	131100	5776972730	12660	12660	12670	12660	972
395	20240408	131000	5764662840	12670	12660	12670	12660	703
396	20240408	130900	5755761250	12660	12660	12670	12660	1299
397	20240408	130800	5739309120	12660	12660	12670	12660	646
398	20240408	130700	5731129930	12660	12670	12670	12660	1740
399	20240408	130600	5709100750	12670	12670	12670	12660	872
400	20240408	130500	5698059830	12670	12660	12670	12660	1039
401	20240408	130400	5684902610	12660	12660	12670	12660	475
402	20240408	130300	5678888920	12660	12670	12670	12660	1401
403	20240408	130200	5661144530	12670	12660	12670	12660	6337
404	20240408	130100	5580913930	12670	12660	12670	12660	1470
405	20240408	130000	5562293830	12660	12660	12670	12660	737
406	20240408	125900	5552961880	12660	12660	12670	12660	1950
407	20240408	125800	5528264140	12670	12660	12670	12660	1271
408	20240408	125700	5512165940	12660	12660	12670	12660	1089
409	20240408	125600	5498376200	12660	12660	12670	12660	895
410	20240408	125500	5487041750	12660	12660	12670	12660	524
411	20240408	125400	5480406820	12660	12670	12670	12660	1719
412	20240408	125300	5458638320	12670	12670	12670	12660	1494
413	20240408	125200	5439710350	12670	12670	12680	12670	1067
414	20240408	125100	5426188450	12670	12670	12680	12670	680
415	20240408	125000	5417572290	12670	12670	12680	12670	630
416	20240408	124900	5409589760	12670	12670	12680	12670	1047
417	20240408	124800	5396320250	12670	12670	12680	12670	2941
418	20240408	124700	5359056190	12670	12670	12680	12670	1012
419	20240408	124600	5346233140	12680	12670	12680	12670	386
420	20240408	124500	5341342500	12670	12670	12680	12670	791
421	20240408	124400	5331320510	12680	12670	12680	12670	517
422	20240408	124300	5324769720	12670	12680	12680	12670	389
423	20240408	124200	5319840910	12680	12670	12680	12670	2823
424	20240408	124100	5284061100	12670	12670	12680	12670	449
425	20240408	124000	5278372020	12670	12670	12670	12670	1102
426	20240408	123900	5264409680	12670	12670	12670	12660	1820
427	20240408	123800	5241355790	12670	12670	12670	12660	2609
428	20240408	123700	5208301030	12670	12680	12680	12670	793
429	20240408	123600	5198253450	12670	12670	12670	12670	740
430	20240408	123500	5188877650	12670	12670	12680	12670	1836
431	20240408	123400	5165610920	12670	12680	12680	12670	711
432	20240408	123300	5156598840	12680	12680	12680	12670	707
433	20240408	123200	5147640560	12670	12670	12680	12670	604
434	20240408	123100	5139987780	12670	12670	12680	12670	3339
435	20240408	123000	5097677440	12670	12680	12680	12670	748
436	20240408	122900	5088199890	12670	12670	12680	12670	500
437	20240408	122800	5081864670	12670	12670	12680	12670	1458
438	20240408	122700	5063391310	12680	12680	12680	12670	955
439	20240408	122600	5051287040	12680	12670	12680	12670	606
440	20240408	122500	5043608870	12680	12660	12680	12660	687
441	20240408	122400	5034905760	12670	12680	12680	12670	517
442	20240408	122300	5028355320	12670	12670	12670	12670	756
443	20240408	122200	5018776800	12670	12670	12680	12670	712
444	20240408	122100	5009754540	12670	12680	12680	12660	1364
445	20240408	122000	4992474810	12680	12660	12680	12660	2690
446	20240408	121900	4958393740	12670	12670	12670	12660	2618
447	20240408	121800	4925229040	12660	12660	12670	12660	861
448	20240408	121700	4914326060	12660	12660	12670	12660	448
449	20240408	121600	4908653960	12660	12660	12670	12660	6552
450	20240408	121500	4825646110	12660	12660	12670	12660	1514
451	20240408	121400	4806469890	12660	12660	12670	12660	2039
452	20240408	121300	4780642840	12660	12660	12670	12660	1400
453	20240408	121200	4762907720	12660	12670	12670	12660	1177
454	20240408	121100	4748002310	12670	12660	12670	12660	575
455	20240408	121000	4740722580	12660	12660	12670	12660	817
456	20240408	120900	4730375150	12660	12660	12670	12660	492
457	20240408	120800	4724146020	12670	12660	12670	12660	1280
458	20240408	120700	4707937100	12670	12670	12670	12660	987
459	20240408	120600	4695436490	12670	12660	12670	12660	455
460	20240408	120500	4689674720	12660	12660	12670	12660	910
461	20240408	120400	4678153900	12670	12660	12670	12660	1380
462	20240408	120300	4660674200	12670	12670	12670	12660	1254
463	20240408	120200	4644792030	12670	12660	12670	12660	585
464	20240408	120100	4637383200	12660	12670	12670	12660	1879
465	20240408	120000	4613581670	12670	12660	12670	12660	611
466	20240408	115900	4605846230	12670	12660	12670	12660	5776
467	20240408	115800	4532720870	12660	12660	12670	12660	394
468	20240408	115700	4527732280	12660	12660	12670	12660	1969
469	20240408	115600	4502800030	12670	12660	12670	12660	761
470	20240408	115500	4493164230	12660	12660	12670	12660	1056
471	20240408	115400	4479794270	12660	12660	12660	12650	1617
472	20240408	115300	4459326300	12650	12650	12660	12650	2256
473	20240408	115200	4430772420	12660	12660	12660	12650	392
474	20240408	115100	4425813570	12660	12650	12660	12650	871
475	20240408	115000	4414790140	12660	12650	12660	12650	1174
476	20240408	114900	4399931220	12660	12660	12660	12650	4019
477	20240408	114800	4349053110	12670	12660	12670	12660	637
478	20240408	114700	4340988680	12660	12650	12660	12650	27040
479	20240408	114600	3998699340	12660	12660	12660	12650	2065
480	20240408	114500	3972565250	12660	12650	12660	12650	660
481	20240408	114400	3964215110	12650	12650	12660	12650	898
482	20240408	114300	3952852010	12650	12660	12660	12650	3145
483	20240408	114200	3913040530	12660	12660	12660	12650	891
484	20240408	114100	3901765020	12660	12650	12660	12650	835
485	20240408	114000	3891200120	12660	12650	12660	12650	609
486	20240408	113900	3883496250	12660	12650	12660	12650	5651
487	20240408	113800	3811959780	12650	12650	12660	12650	1646
488	20240408	113700	3791137750	12650	12660	12660	12650	623
489	20240408	113600	3783255080	12660	12650	12660	12650	884
490	20240408	113500	3772069930	12650	12650	12660	12650	1697
491	20240408	113400	3750591530	12650	12660	12660	12650	792
492	20240408	113300	3740570340	12660	12650	12660	12650	599
493	20240408	113200	3732992320	12650	12650	12660	12650	1416
494	20240408	113100	3715075540	12650	12660	12660	12650	494
495	20240408	113000	3708824950	12650	12650	12660	12650	735
496	20240408	112900	3699526850	12660	12650	12660	12650	852
497	20240408	112800	3688745940	12660	12660	12660	12650	550
498	20240408	112700	3681786600	12660	12650	12660	12650	468
499	20240408	112600	3675865940	12650	12650	12660	12650	1027
500	20240408	112500	3662870910	12650	12660	12660	12650	348
501	20240408	112400	3658468480	12660	12660	12660	12650	1129
502	20240408	112300	3644181720	12660	12650	12660	12650	370
503	20240408	112200	3639500760	12660	12660	12660	12650	601
504	20240408	112100	3631896580	12660	12660	12660	12650	681
505	20240408	112000	3623281370	12660	12650	12660	12650	671
506	20240408	111900	3614791860	12650	12660	12660	12650	474
507	20240408	111800	3608792450	12650	12660	12660	12650	780
508	20240408	111700	3598924500	12660	12650	12660	12650	761
509	20240408	111600	3589296720	12660	12660	12660	12650	493
510	20240408	111500	3583058760	12650	12650	12650	12650	330
511	20240408	111400	3578884260	12660	12650	12660	12650	1324
512	20240408	111300	3562132700	12660	12660	12660	12650	1158
513	20240408	111200	3547476150	12660	12650	12660	12650	653
514	20240408	111100	3539214230	12650	12650	12660	12650	348
515	20240408	111000	3534812000	12660	12660	12660	12650	677
516	20240408	110900	3526246210	12650	12650	12660	12650	1258
517	20240408	110800	3510331490	12660	12650	12660	12650	1802
518	20240408	110700	3487532710	12650	12660	12660	12650	432
519	20240408	110600	3482064910	12660	12670	12670	12650	3998
520	20240408	110500	3431450830	12660	12650	12660	12650	1383
521	20240408	110400	3413943940	12650	12660	12660	12650	2404
522	20240408	110300	3383516970	12650	12660	12660	12650	2050
523	20240408	110200	3357567240	12650	12650	12660	12650	4149
524	20240408	110100	3305047000	12650	12650	12660	12650	787
525	20240408	110000	3295091390	12650	12650	12660	12650	1341
526	20240408	105900	3278121230	12650	12650	12660	12650	1165
527	20240408	105800	3263376830	12650	12660	12660	12650	540
528	20240408	105700	3256544610	12660	12650	12660	12650	776
529	20240408	105600	3246726090	12660	12650	12660	12650	1790
530	20240408	105500	3224071770	12660	12660	12660	12650	959
531	20240408	105400	3211934090	12650	12660	12660	12650	761
532	20240408	105300	3202306540	12660	12650	12660	12650	1285
533	20240408	105200	3186046550	12650	12660	12660	12650	403
534	20240408	105100	3180946730	12660	12650	12660	12650	2035
535	20240408	105000	3155190450	12650	12650	12660	12650	6637
536	20240408	104900	3071171150	12660	12660	12660	12650	8337
537	20240408	104800	2965629070	12660	12650	12660	12650	678
538	20240408	104700	2957048580	12650	12650	12660	12650	3353
539	20240408	104600	2914607450	12650	12650	12650	12650	535
540	20240408	104500	2907839700	12650	12650	12660	12650	1733
541	20240408	104400	2885911860	12660	12650	12660	12650	390
542	20240408	104300	2880977980	12650	12650	12660	12650	611
543	20240408	104200	2873247340	12650	12660	12660	12650	1170
544	20240408	104100	2858440470	12660	12650	12660	12650	3880
545	20240408	104000	2809324960	12660	12660	12660	12650	469
546	20240408	103900	2803391110	12650	12660	12660	12650	1488
547	20240408	103800	2784562330	12660	12650	12660	12650	555
548	20240408	103700	2777541490	12650	12660	12660	12650	464
549	20240408	103600	2771671680	12650	12660	12660	12650	798
550	20240408	103500	2761572830	12660	12650	12660	12650	2478
551	20240408	103400	2730217240	12650	12660	12660	12650	3435
552	20240408	103300	2686734220	12660	12660	12660	12650	1158
553	20240408	103200	2672081260	12660	12650	12660	12650	923
554	20240408	103100	2660400210	12660	12650	12660	12650	757
555	20240408	103000	2650822220	12650	12660	12660	12650	650
556	20240408	102900	2642598400	12660	12650	12660	12650	846
557	20240408	102800	2631893860	12650	12660	12660	12650	1445
558	20240408	102700	2613611580	12660	12650	12660	12650	1809
559	20240408	102600	2590716700	12660	12650	12660	12650	1659
560	20240408	102500	2569722370	12650	12650	12660	12650	441
561	20240408	102400	2564141870	12650	12650	12660	12650	815
562	20240408	102300	2553832100	12650	12650	12660	12650	1327
563	20240408	102200	2537044840	12650	12650	12660	12650	1260
564	20240408	102100	2521097580	12660	12660	12660	12650	676
565	20240408	102000	2512543860	12650	12650	12660	12650	1196
566	20240408	101900	2497409910	12660	12650	12660	12650	559
567	20240408	101800	2490338510	12660	12660	12660	12650	890
568	20240408	101700	2479076070	12660	12650	12660	12650	463
569	20240408	101600	2473218250	12650	12660	12660	12650	783
570	20240408	101500	2463312380	12660	12650	12660	12650	888
571	20240408	101400	2452077060	12650	12650	12660	12650	944
572	20240408	101300	2440135330	12660	12650	12660	12650	995
573	20240408	101200	2427542420	12660	12650	12660	12650	994
574	20240408	101100	2414965050	12650	12650	12660	12650	1286
575	20240408	101000	2398690510	12660	12660	12660	12650	882
576	20240408	100900	2387531520	12660	12660	12660	12650	631
577	20240408	100800	2379546540	12660	12650	12660	12650	571
578	20240408	100700	2372322720	12650	12660	12660	12650	963
579	20240408	100600	2360136520	12660	12660	12660	12650	1081
580	20240408	100500	2346457370	12660	12650	12660	12650	631
581	20240408	100400	2338474810	12650	12650	12650	12640	2921
582	20240408	100300	2301528460	12640	12650	12650	12640	5621
583	20240408	100200	2230436390	12650	12640	12650	12640	746
584	20240408	100100	2221005990	12640	12640	12650	12640	133
585	20240408	100000	2219324640	12640	12640	12650	12640	3705
586	20240408	095900	2172463590	12650	12640	12650	12640	1309
587	20240408	095800	2155914850	12650	12650	12650	12640	979
588	20240408	095700	2143534720	12650	12650	12650	12640	497
589	20240408	095600	2137250910	12640	12640	12650	12640	671
590	20240408	095500	2128768200	12640	12650	12650	12640	1663
591	20240408	095400	2107735920	12650	12650	12650	12640	793
592	20240408	095300	2097709630	12650	12640	12650	12640	875
593	20240408	095200	2086644120	12650	12640	12650	12640	884
594	20240408	095100	2075465600	12650	12650	12650	12640	1952
595	20240408	095000	2050778020	12650	12640	12650	12640	645
596	20240408	094900	2042622010	12640	12650	12650	12640	1860
597	20240408	094800	2019099760	12650	12650	12650	12640	1033
598	20240408	094700	2006038860	12650	12640	12650	12640	1849
599	20240408	094600	1982654600	12650	12650	12650	12640	982
600	20240408	094500	1970238570	12650	12650	12650	12640	1423
601	20240408	094400	1952242710	12640	12640	12650	12640	713
602	20240408	094300	1943229860	12650	12650	12650	12640	608
603	20240408	094200	1935542900	12650	12650	12650	12640	2443
604	20240408	094100	1904655270	12650	12640	12650	12640	944
605	20240408	094000	1892719340	12650	12650	12650	12640	1362
606	20240408	093900	1875494760	12650	12660	12660	12640	1053
607	20240408	093800	1862173740	12660	12640	12660	12630	1286
608	20240408	093700	1845910040	12640	12650	12660	12630	8574
609	20240408	093600	1737460190	12650	12650	12650	12630	5662
610	20240408	093500	1665847410	12650	12650	12650	12630	2687
611	20240408	093400	1631888630	12640	12640	12650	12630	1001
612	20240408	093300	1619236950	12640	12640	12650	12630	1356
613	20240408	093200	1602098400	12640	12640	12650	12630	1044
614	20240408	093100	1588903030	12650	12650	12650	12640	2845
615	20240408	093000	1552940790	12650	12630	12650	12630	3491
616	20240408	092900	1508807990	12630	12630	12640	12630	7417
617	20240408	092800	1415127270	12640	12640	12640	12630	1852
618	20240408	092700	1391722530	12640	12640	12640	12630	2372
619	20240408	092600	1361746540	12640	12640	12640	12630	2449
620	20240408	092500	1330794850	12640	12640	12640	12630	2403
621	20240408	092400	1300424710	12630	12640	12640	12630	1683
622	20240408	092300	1279158920	12640	12630	12640	12630	3092
623	20240408	092200	1240101330	12640	12640	12640	12630	1464
624	20240408	092100	1221603030	12630	12640	12640	12630	2082
625	20240408	092000	1195303040	12640	12630	12640	12630	1493
626	20240408	091900	1176439400	12630	12640	12640	12630	2096
627	20240408	091800	1149954010	12640	12640	12640	12630	2363
628	20240408	091700	1120099210	12630	12620	12640	12620	2252
629	20240408	091600	1091659100	12620	12630	12630	12620	2979
630	20240408	091500	1054040280	12630	12630	12630	12620	1749
631	20240408	091400	1031962860	12620	12620	12630	12620	2144
632	20240408	091300	1004890970	12620	12630	12630	12620	1811
633	20240408	091200	982033770	12630	12630	12630	12620	5746
634	20240408	091100	909495480	12620	12630	12640	12620	2562
635	20240408	091000	877138580	12630	12640	12640	12620	10856
636	20240408	090900	740034870	12640	12640	12650	12630	2228
637	20240408	090800	711875580	12640	12630	12640	12630	1241
638	20240408	090700	696192250	12640	12650	12650	12630	2748
639	20240408	090600	661458750	12640	12650	12650	12640	4105
640	20240408	090500	609564390	12640	12640	12640	12630	4534
641	20240408	090400	552272570	12640	12650	12650	12630	2664
642	20240408	090300	518594990	12650	12640	12650	12620	10683
643	20240408	090200	383648510	12640	12640	12660	12630	13824
644	20240408	090100	208916080	12650	12650	12660	12650	8401
645	20240408	090000	102643390	12650	12660	12660	12650	8108