KissMeData/270520/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203000	4086459650	2680	2680	2680	2680	13527
3	20240408	202900	4086459650	2680	2680	2680	2680	0
4	20240408	202800	4086459650	2680	2680	2680	2680	0
5	20240408	202700	4086459650	2680	2680	2680	2680	0
6	20240408	202600	4086459650	2680	2680	2680	2680	0
7	20240408	202500	4086459650	2680	2680	2680	2680	0
8	20240408	202400	4086459650	2680	2680	2680	2680	0
9	20240408	202300	4086459650	2680	2680	2680	2680	0
10	20240408	202200	4086459650	2680	2680	2680	2680	0
11	20240408	202100	4086459650	2680	2680	2680	2680	0
12	20240408	202000	4086459650	2680	2680	2680	2680	0
13	20240408	201900	4086459650	2680	2680	2680	2680	0
14	20240408	201800	4086459650	2680	2680	2680	2680	0
15	20240408	201700	4086459650	2680	2680	2680	2680	0
16	20240408	201600	4086459650	2680	2680	2680	2680	0
17	20240408	201500	4086459650	2680	2680	2680	2680	0
18	20240408	201400	4086459650	2680	2680	2680	2680	0
19	20240408	201300	4086459650	2680	2680	2680	2680	0
20	20240408	201200	4086459650	2680	2680	2680	2680	0
21	20240408	201100	4086459650	2680	2680	2680	2680	0
22	20240408	201000	4086459650	2680	2680	2680	2680	0
23	20240408	200900	4086459650	2680	2680	2680	2680	0
24	20240408	200800	4086459650	2680	2680	2680	2680	0
25	20240408	200700	4086459650	2680	2680	2680	2680	0
26	20240408	200600	4086459650	2680	2680	2680	2680	0
27	20240408	200500	4086459650	2680	2680	2680	2680	0
28	20240408	200400	4086459650	2680	2680	2680	2680	0
29	20240408	200300	4086459650	2680	2680	2680	2680	0
30	20240408	200200	4086459650	2680	2680	2680	2680	0
31	20240408	200100	4086459650	2680	2680	2680	2680	0
32	20240408	200000	4086459650	2680	2680	2680	2680	13527
33	20240408	195900	4086459650	2680	2680	2680	2680	0
34	20240408	195800	4086459650	2680	2680	2680	2680	0
35	20240408	195700	4086459650	2680	2680	2680	2680	0
36	20240408	195600	4086459650	2680	2680	2680	2680	0
37	20240408	195500	4086459650	2680	2680	2680	2680	0
38	20240408	195400	4086459650	2680	2680	2680	2680	0
39	20240408	195300	4086459650	2680	2680	2680	2680	0
40	20240408	195200	4086459650	2680	2680	2680	2680	0
41	20240408	195100	4086459650	2680	2680	2680	2680	0
42	20240408	195000	4086459650	2680	2680	2680	2680	0
43	20240408	194900	4086459650	2680	2680	2680	2680	0
44	20240408	194800	4086459650	2680	2680	2680	2680	0
45	20240408	194700	4086459650	2680	2680	2680	2680	0
46	20240408	194600	4086459650	2680	2680	2680	2680	0
47	20240408	194500	4086459650	2680	2680	2680	2680	0
48	20240408	194400	4086459650	2680	2680	2680	2680	0
49	20240408	194300	4086459650	2680	2680	2680	2680	0
50	20240408	194200	4086459650	2680	2680	2680	2680	0
51	20240408	194100	4086459650	2680	2680	2680	2680	0
52	20240408	194000	4086459650	2680	2680	2680	2680	0
53	20240408	193900	4086459650	2680	2680	2680	2680	0
54	20240408	193800	4086459650	2680	2680	2680	2680	0
55	20240408	193700	4086459650	2680	2680	2680	2680	0
56	20240408	193600	4086459650	2680	2680	2680	2680	0
57	20240408	193500	4086459650	2680	2680	2680	2680	0
58	20240408	193400	4086459650	2680	2680	2680	2680	0
59	20240408	193300	4086459650	2680	2680	2680	2680	0
60	20240408	193200	4086459650	2680	2680	2680	2680	0
61	20240408	193100	4086459650	2680	2680	2680	2680	0
62	20240408	193000	4086459650	2680	2680	2680	2680	13527
63	20240408	192900	4086459650	2680	2680	2680	2680	0
64	20240408	192800	4086459650	2680	2680	2680	2680	0
65	20240408	192700	4086459650	2680	2680	2680	2680	0
66	20240408	192600	4086459650	2680	2680	2680	2680	0
67	20240408	192500	4086459650	2680	2680	2680	2680	0
68	20240408	192400	4086459650	2680	2680	2680	2680	0
69	20240408	192300	4086459650	2680	2680	2680	2680	0
70	20240408	192200	4086459650	2680	2680	2680	2680	0
71	20240408	192100	4086459650	2680	2680	2680	2680	0
72	20240408	192000	4086459650	2680	2680	2680	2680	0
73	20240408	191900	4086459650	2680	2680	2680	2680	0
74	20240408	191800	4086459650	2680	2680	2680	2680	0
75	20240408	191700	4086459650	2680	2680	2680	2680	0
76	20240408	191600	4086459650	2680	2680	2680	2680	0
77	20240408	191500	4086459650	2680	2680	2680	2680	0
78	20240408	191400	4086459650	2680	2680	2680	2680	0
79	20240408	191300	4086459650	2680	2680	2680	2680	0
80	20240408	191200	4086459650	2680	2680	2680	2680	0
81	20240408	191100	4086459650	2680	2680	2680	2680	0
82	20240408	191000	4086459650	2680	2680	2680	2680	0
83	20240408	190900	4086459650	2680	2680	2680	2680	0
84	20240408	190800	4086459650	2680	2680	2680	2680	0
85	20240408	190700	4086459650	2680	2680	2680	2680	0
86	20240408	190600	4086459650	2680	2680	2680	2680	0
87	20240408	190500	4086459650	2680	2680	2680	2680	0
88	20240408	190400	4086459650	2680	2680	2680	2680	0
89	20240408	190300	4086459650	2680	2680	2680	2680	0
90	20240408	190200	4086459650	2680	2680	2680	2680	0
91	20240408	190100	4086459650	2680	2680	2680	2680	0
92	20240408	190000	4086459650	2680	2680	2680	2680	13527
93	20240408	185900	4086459650	2680	2680	2680	2680	0
94	20240408	185800	4086459650	2680	2680	2680	2680	0
95	20240408	185700	4086459650	2680	2680	2680	2680	0
96	20240408	185600	4086459650	2680	2680	2680	2680	0
97	20240408	185500	4086459650	2680	2680	2680	2680	0
98	20240408	185400	4086459650	2680	2680	2680	2680	0
99	20240408	185300	4086459650	2680	2680	2680	2680	0
100	20240408	185200	4086459650	2680	2680	2680	2680	0
101	20240408	185100	4086459650	2680	2680	2680	2680	0
102	20240408	185000	4086459650	2680	2680	2680	2680	0
103	20240408	184900	4086459650	2680	2680	2680	2680	0
104	20240408	184800	4086459650	2680	2680	2680	2680	0
105	20240408	184700	4086459650	2680	2680	2680	2680	0
106	20240408	184600	4086459650	2680	2680	2680	2680	0
107	20240408	184500	4086459650	2680	2680	2680	2680	0
108	20240408	184400	4086459650	2680	2680	2680	2680	0
109	20240408	184300	4086459650	2680	2680	2680	2680	0
110	20240408	184200	4086459650	2680	2680	2680	2680	0
111	20240408	184100	4086459650	2680	2680	2680	2680	0
112	20240408	184000	4086459650	2680	2680	2680	2680	0
113	20240408	183900	4086459650	2680	2680	2680	2680	0
114	20240408	183800	4086459650	2680	2680	2680	2680	0
115	20240408	183700	4086459650	2680	2680	2680	2680	0
116	20240408	183600	4086459650	2680	2680	2680	2680	0
117	20240408	183500	4086459650	2680	2680	2680	2680	0
118	20240408	183400	4086459650	2680	2680	2680	2680	0
119	20240408	183300	4086459650	2680	2680	2680	2680	0
120	20240408	183200	4086459650	2680	2680	2680	2680	0
121	20240408	183100	4086459650	2680	2680	2680	2680	0
122	20240408	183000	4086459650	2680	2680	2680	2680	13527
123	20240408	182900	4086459650	2680	2680	2680	2680	0
124	20240408	182800	4086459650	2680	2680	2680	2680	0
125	20240408	182700	4086459650	2680	2680	2680	2680	0
126	20240408	182600	4086459650	2680	2680	2680	2680	0
127	20240408	182500	4086459650	2680	2680	2680	2680	0
128	20240408	182400	4086459650	2680	2680	2680	2680	0
129	20240408	182300	4086459650	2680	2680	2680	2680	0
130	20240408	182200	4086459650	2680	2680	2680	2680	0
131	20240408	182100	4086459650	2680	2680	2680	2680	0
132	20240408	182000	4086459650	2680	2680	2680	2680	0
133	20240408	181900	4086459650	2680	2680	2680	2680	0
134	20240408	181800	4086459650	2680	2680	2680	2680	0
135	20240408	181700	4086459650	2680	2680	2680	2680	0
136	20240408	181600	4086459650	2680	2680	2680	2680	0
137	20240408	181500	4086459650	2680	2680	2680	2680	0
138	20240408	181400	4086459650	2680	2680	2680	2680	0
139	20240408	181300	4086459650	2680	2680	2680	2680	0
140	20240408	181200	4086459650	2680	2680	2680	2680	0
141	20240408	181100	4086459650	2680	2680	2680	2680	0
142	20240408	181000	4086459650	2680	2680	2680	2680	0
143	20240408	180900	4086459650	2680	2680	2680	2680	0
144	20240408	180800	4086459650	2680	2680	2680	2680	0
145	20240408	180700	4086459650	2680	2680	2680	2680	0
146	20240408	180600	4086459650	2680	2680	2680	2680	0
147	20240408	180500	4086459650	2680	2680	2680	2680	0
148	20240408	180400	4086459650	2680	2680	2680	2680	0
149	20240408	180300	4086459650	2680	2680	2680	2680	0
150	20240408	180200	4086459650	2680	2680	2680	2680	0
151	20240408	180100	4086459650	2680	2680	2680	2680	0
152	20240408	180000	4086459650	2680	2680	2680	2680	13527
153	20240408	175900	4086459650	2680	2680	2680	2680	0
154	20240408	175800	4086459650	2680	2680	2680	2680	0
155	20240408	175700	4086459650	2680	2680	2680	2680	0
156	20240408	175600	4086459650	2680	2680	2680	2680	0
157	20240408	175500	4086459650	2680	2680	2680	2680	0
158	20240408	175400	4086459650	2680	2680	2680	2680	0
159	20240408	175300	4086459650	2680	2680	2680	2680	0
160	20240408	175200	4086459650	2680	2680	2680	2680	0
161	20240408	175100	4086459650	2680	2680	2680	2680	0
162	20240408	175000	4086459650	2680	2680	2680	2680	0
163	20240408	174900	4086459650	2680	2680	2680	2680	0
164	20240408	174800	4086459650	2680	2680	2680	2680	0
165	20240408	174700	4086459650	2680	2680	2680	2680	0
166	20240408	174600	4086459650	2680	2680	2680	2680	0
167	20240408	174500	4086459650	2680	2680	2680	2680	0
168	20240408	174400	4086459650	2680	2680	2680	2680	0
169	20240408	174300	4086459650	2680	2680	2680	2680	0
170	20240408	174200	4086459650	2680	2680	2680	2680	0
171	20240408	174100	4086459650	2680	2680	2680	2680	0
172	20240408	174000	4086459650	2680	2680	2680	2680	0
173	20240408	173900	4086459650	2680	2680	2680	2680	0
174	20240408	173800	4086459650	2680	2680	2680	2680	0
175	20240408	173700	4086459650	2680	2680	2680	2680	0
176	20240408	173600	4086459650	2680	2680	2680	2680	0
177	20240408	173500	4086459650	2680	2680	2680	2680	0
178	20240408	173400	4086459650	2680	2680	2680	2680	0
179	20240408	173300	4086459650	2680	2680	2680	2680	0
180	20240408	173200	4086459650	2680	2680	2680	2680	0
181	20240408	173100	4086459650	2680	2680	2680	2680	0
182	20240408	173000	4086459650	2680	2680	2680	2680	13527
183	20240408	172900	4086459650	2680	2680	2680	2680	0
184	20240408	172800	4086459650	2680	2680	2680	2680	0
185	20240408	172700	4086459650	2680	2680	2680	2680	0
186	20240408	172600	4086459650	2680	2680	2680	2680	0
187	20240408	172500	4086459650	2680	2680	2680	2680	0
188	20240408	172400	4086459650	2680	2680	2680	2680	0
189	20240408	172300	4086459650	2680	2680	2680	2680	0
190	20240408	172200	4086459650	2680	2680	2680	2680	0
191	20240408	172100	4086459650	2680	2680	2680	2680	0
192	20240408	172000	4086459650	2680	2680	2680	2680	0
193	20240408	171900	4086459650	2680	2680	2680	2680	0
194	20240408	171800	4086459650	2680	2680	2680	2680	0
195	20240408	171700	4086459650	2680	2680	2680	2680	0
196	20240408	171600	4086459650	2680	2680	2680	2680	0
197	20240408	171500	4086459650	2680	2680	2680	2680	0
198	20240408	171400	4086459650	2680	2680	2680	2680	0
199	20240408	171300	4086459650	2680	2680	2680	2680	0
200	20240408	171200	4086459650	2680	2680	2680	2680	0
201	20240408	171100	4086459650	2680	2680	2680	2680	0
202	20240408	171000	4086459650	2680	2680	2680	2680	0
203	20240408	170900	4086459650	2680	2680	2680	2680	0
204	20240408	170800	4086459650	2680	2680	2680	2680	0
205	20240408	170700	4086459650	2680	2680	2680	2680	0
206	20240408	170600	4086459650	2680	2680	2680	2680	0
207	20240408	170500	4086459650	2680	2680	2680	2680	0
208	20240408	170400	4086459650	2680	2680	2680	2680	0
209	20240408	170300	4086459650	2680	2680	2680	2680	0
210	20240408	170200	4086459650	2680	2680	2680	2680	0
211	20240408	170100	4086459650	2680	2680	2680	2680	0
212	20240408	170000	4086459650	2680	2680	2680	2680	13527
213	20240408	165900	4086459650	2680	2680	2680	2680	0
214	20240408	165800	4086459650	2680	2680	2680	2680	0
215	20240408	165700	4086459650	2680	2680	2680	2680	0
216	20240408	165600	4086459650	2680	2680	2680	2680	0
217	20240408	165500	4086459650	2680	2680	2680	2680	0
218	20240408	165400	4086459650	2680	2680	2680	2680	0
219	20240408	165300	4086459650	2680	2680	2680	2680	0
220	20240408	165200	4086459650	2680	2680	2680	2680	0
221	20240408	165100	4086459650	2680	2680	2680	2680	0
222	20240408	165000	4086459650	2680	2680	2680	2680	0
223	20240408	164900	4086459650	2680	2680	2680	2680	0
224	20240408	164800	4086459650	2680	2680	2680	2680	0
225	20240408	164700	4086459650	2680	2680	2680	2680	0
226	20240408	164600	4086459650	2680	2680	2680	2680	0
227	20240408	164500	4086459650	2680	2680	2680	2680	0
228	20240408	164400	4086459650	2680	2680	2680	2680	0
229	20240408	164300	4086459650	2680	2680	2680	2680	0
230	20240408	164200	4086459650	2680	2680	2680	2680	0
231	20240408	164100	4086459650	2680	2680	2680	2680	0
232	20240408	164000	4086459650	2680	2680	2680	2680	0
233	20240408	163900	4086459650	2680	2680	2680	2680	0
234	20240408	163800	4086459650	2680	2680	2680	2680	0
235	20240408	163700	4086459650	2680	2680	2680	2680	0
236	20240408	163600	4086459650	2680	2680	2680	2680	0
237	20240408	163500	4086459650	2680	2680	2680	2680	0
238	20240408	163400	4086459650	2680	2680	2680	2680	0
239	20240408	163300	4086459650	2680	2680	2680	2680	0
240	20240408	163200	4086459650	2680	2680	2680	2680	0
241	20240408	163100	4086459650	2680	2680	2680	2680	0
242	20240408	163000	4086459650	2680	2680	2680	2680	13527
243	20240408	162900	4086459650	2680	2680	2680	2680	0
244	20240408	162800	4086459650	2680	2680	2680	2680	0
245	20240408	162700	4086459650	2680	2680	2680	2680	0
246	20240408	162600	4086459650	2680	2680	2680	2680	0
247	20240408	162500	4086459650	2680	2680	2680	2680	0
248	20240408	162400	4086459650	2680	2680	2680	2680	0
249	20240408	162300	4086459650	2680	2680	2680	2680	0
250	20240408	162200	4086459650	2680	2680	2680	2680	0
251	20240408	162100	4086459650	2680	2680	2680	2680	0
252	20240408	162000	4086459650	2680	2680	2680	2680	0
253	20240408	161900	4086459650	2680	2680	2680	2680	0
254	20240408	161800	4086459650	2680	2680	2680	2680	0
255	20240408	161700	4086459650	2680	2680	2680	2680	0
256	20240408	161600	4086459650	2680	2680	2680	2680	0
257	20240408	161500	4086459650	2680	2680	2680	2680	0
258	20240408	161400	4086459650	2680	2680	2680	2680	0
259	20240408	161300	4086459650	2680	2680	2680	2680	0
260	20240408	161200	4086459650	2680	2680	2680	2680	0
261	20240408	161100	4086459650	2680	2680	2680	2680	0
262	20240408	161000	4086459650	2680	2680	2680	2680	0
263	20240408	160900	4086459650	2680	2680	2680	2680	0
264	20240408	160800	4086459650	2680	2680	2680	2680	0
265	20240408	160700	4086459650	2680	2680	2680	2680	0
266	20240408	160600	4086459650	2680	2680	2680	2680	0
267	20240408	160500	4086459650	2680	2680	2680	2680	0
268	20240408	160400	4086459650	2680	2680	2680	2680	0
269	20240408	160300	4086459650	2680	2680	2680	2680	0
270	20240408	160200	4086459650	2680	2680	2680	2680	0
271	20240408	160100	4086459650	2680	2680	2680	2680	0
272	20240408	160000	4086459650	2680	2680	2680	2680	13527
273	20240408	155900	4086459650	2680	2680	2680	2680	0
274	20240408	155800	4086459650	2680	2680	2680	2680	0
275	20240408	155700	4086459650	2680	2680	2680	2680	0
276	20240408	155600	4086459650	2680	2680	2680	2680	0
277	20240408	155500	4086459650	2680	2680	2680	2680	0
278	20240408	155400	4086459650	2680	2680	2680	2680	0
279	20240408	155300	4086459650	2680	2680	2680	2680	0
280	20240408	155200	4086459650	2680	2680	2680	2680	0
281	20240408	155100	4086459650	2680	2680	2680	2680	0
282	20240408	155000	4086459650	2680	2680	2680	2680	0
283	20240408	154900	4086459650	2680	2680	2680	2680	0
284	20240408	154800	4086459650	2680	2680	2680	2680	0
285	20240408	154700	4086459650	2680	2680	2680	2680	0
286	20240408	154600	4086459650	2680	2680	2680	2680	0
287	20240408	154500	4086459650	2680	2680	2680	2680	0
288	20240408	154400	4086459650	2680	2680	2680	2680	0
289	20240408	154300	4086459650	2680	2680	2680	2680	0
290	20240408	154200	4086459650	2680	2680	2680	2680	0
291	20240408	154100	4086459650	2680	2680	2680	2680	0
292	20240408	154000	4086459650	2680	2680	2680	2680	0
293	20240408	153900	4086459650	2680	2680	2680	2680	0
294	20240408	153800	4086459650	2680	2680	2680	2680	0
295	20240408	153700	4086459650	2680	2680	2680	2680	0
296	20240408	153600	4086459650	2680	2680	2680	2680	0
297	20240408	153500	4086459650	2680	2680	2680	2680	0
298	20240408	153400	4086459650	2680	2680	2680	2680	0
299	20240408	153300	4086459650	2680	2680	2680	2680	0
300	20240408	153200	4086459650	2680	2680	2680	2680	0
301	20240408	153100	4086459650	2680	2680	2680	2680	0
302	20240408	153000	4086459650	2680	2680	2680	2680	27054
303	20240408	152900	4050207290	2680	2680	2680	2680	0
304	20240408	152800	4050207290	2680	2680	2680	2680	0
305	20240408	152700	4050207290	2680	2680	2680	2680	0
306	20240408	152600	4050207290	2680	2680	2680	2680	0
307	20240408	152500	4050207290	2680	2680	2680	2680	0
308	20240408	152400	4050207290	2680	2680	2680	2680	0
309	20240408	152300	4050207290	2680	2680	2680	2680	0
310	20240408	152200	4050207290	2680	2680	2680	2680	0
311	20240408	152100	4050207290	2680	2680	2680	2680	0
312	20240408	152000	4050207290	2680	2680	2680	2680	0
313	20240408	151900	4050207290	2680	2690	2690	2680	2653
314	20240408	151800	4043074150	2690	2690	2690	2690	821
315	20240408	151700	4040865660	2680	2685	2690	2680	8922
316	20240408	151600	4016887030	2680	2680	2685	2680	10333
317	20240408	151500	3989172645	2680	2675	2680	2675	1681
318	20240408	151400	3984675615	2680	2675	2680	2675	7071
319	20240408	151300	3965750335	2675	2680	2680	2675	1013
320	20240408	151200	3963036090	2675	2680	2680	2675	3040
321	20240408	151100	3954897890	2680	2675	2680	2675	1777
322	20240408	151000	3950143600	2675	2680	2680	2675	9436
323	20240408	150900	3924901085	2680	2680	2680	2675	3321
324	20240408	150800	3916015805	2680	2675	2680	2675	4859
325	20240408	150700	3903017930	2675	2675	2680	2675	1766
326	20240408	150600	3898292205	2675	2680	2680	2675	1336
327	20240408	150500	3894717225	2680	2680	2680	2675	5356
328	20240408	150400	3880388145	2680	2680	2680	2680	155
329	20240408	150300	3879972745	2680	2680	2680	2675	4169
330	20240408	150200	3868809815	2680	2680	2680	2675	662
331	20240408	150100	3867035805	2680	2680	2680	2680	5491
332	20240408	150000	3852319925	2680	2685	2685	2680	2134
333	20240408	145900	3846600605	2680	2680	2680	2680	6314
334	20240408	145800	3829679085	2680	2680	2685	2680	10815
335	20240408	145700	3800694835	2680	2685	2685	2680	3144
336	20240408	145600	3792262915	2685	2685	2685	2680	5592
337	20240408	145500	3777276345	2680	2685	2685	2680	460
338	20240408	145400	3776042970	2685	2680	2685	2680	2433
339	20240408	145300	3769512865	2680	2685	2685	2680	2282
340	20240408	145200	3763388470	2685	2680	2685	2680	2183
341	20240408	145100	3757537640	2680	2680	2680	2680	0
342	20240408	145000	3757537640	2680	2685	2685	2680	761
343	20240408	144900	3755496855	2680	2680	2685	2680	2162
344	20240408	144800	3749696960	2680	2680	2680	2680	6200
345	20240408	144700	3733080960	2680	2685	2685	2680	501
346	20240408	144600	3731738275	2680	2685	2685	2680	5488
347	20240408	144500	3717017085	2685	2690	2690	2685	5137
348	20240408	144400	3703224235	2685	2685	2685	2685	9065
349	20240408	144300	3678884710	2685	2690	2690	2685	551
350	20240408	144200	3677405025	2685	2690	2690	2685	3067
351	20240408	144100	3669169045	2690	2690	2690	2690	690
352	20240408	144000	3667312945	2690	2690	2690	2690	1307
353	20240408	143900	3663797115	2690	2690	2690	2690	3403
354	20240408	143800	3654643045	2690	2690	2690	2690	2908
355	20240408	143700	3646820525	2690	2690	2690	2685	580
356	20240408	143600	3645260625	2685	2685	2685	2685	36
357	20240408	143500	3645163965	2690	2685	2690	2685	459
358	20240408	143400	3643931150	2685	2685	2685	2685	887
359	20240408	143300	3641549555	2690	2690	2690	2690	20
360	20240408	143200	3641495755	2690	2690	2690	2690	1262
361	20240408	143100	3638100975	2690	2695	2695	2690	290
362	20240408	143000	3637320425	2690	2695	2695	2690	316
363	20240408	142900	3636470305	2690	2690	2690	2685	4280
364	20240408	142800	3624968505	2695	2685	2695	2685	1134
365	20240408	142700	3621917500	2685	2690	2690	2685	7027
366	20240408	142600	3603034970	2685	2685	2690	2685	1212
367	20240408	142500	3599780650	2690	2695	2695	2690	5743
368	20240408	142400	3584331970	2690	2690	2695	2690	2508
369	20240408	142300	3577585410	2690	2695	2695	2690	295
370	20240408	142200	3576791755	2690	2690	2690	2690	3
371	20240408	142100	3576783685	2690	2690	2690	2690	1443
372	20240408	142000	3572902015	2690	2690	2690	2690	870
373	20240408	141900	3570561715	2690	2690	2690	2685	3243
374	20240408	141800	3561849455	2690	2690	2690	2685	495
375	20240408	141700	3560517995	2690	2690	2690	2690	36
376	20240408	141600	3560421155	2690	2690	2690	2690	691
377	20240408	141500	3558562365	2690	2690	2695	2690	2011
378	20240408	141400	3553152720	2690	2695	2695	2690	1248
379	20240408	141300	3549795575	2690	2690	2690	2690	0
380	20240408	141200	3549795575	2690	2690	2690	2690	627
381	20240408	141100	3548108945	2695	2690	2695	2690	715
382	20240408	141000	3546185560	2690	2690	2690	2690	2658
383	20240408	140900	3539035540	2690	2695	2695	2690	10274
384	20240408	140800	3511381710	2695	2695	2695	2695	246
385	20240408	140700	3510718740	2695	2695	2695	2695	709
386	20240408	140600	3508807985	2695	2695	2700	2695	2438
387	20240408	140500	3502237075	2695	2695	2695	2695	505
388	20240408	140400	3500876100	2700	2700	2700	2695	3
389	20240408	140300	3500868005	2695	2695	2700	2695	2706
390	20240408	140200	3493562815	2700	2700	2700	2700	35
391	20240408	140100	3493468315	2700	2695	2700	2695	640
392	20240408	140000	3491742015	2690	2695	2695	2690	2633
393	20240408	135900	3484646335	2695	2695	2695	2690	3800
394	20240408	135800	3474405840	2695	2690	2695	2690	280
395	20240408	135700	3473651390	2690	2690	2690	2690	832
396	20240408	135600	3471413310	2690	2695	2695	2690	502
397	20240408	135500	3470060430	2690	2695	2695	2690	249
398	20240408	135400	3469390465	2695	2695	2695	2695	0
399	20240408	135300	3469390465	2695	2690	2695	2690	5814
400	20240408	135200	3453722530	2690	2695	2695	2690	2381
401	20240408	135100	3447315885	2690	2685	2690	2685	367
402	20240408	135000	3446328710	2685	2695	2695	2685	105
403	20240408	134900	3446045785	2695	2695	2695	2690	1544
404	20240408	134800	3441887260	2695	2685	2695	2685	484
405	20240408	134700	3440587710	2690	2695	2695	2690	702
406	20240408	134600	3438696075	2695	2695	2695	2695	11
407	20240408	134500	3438666430	2690	2695	2695	2685	759
408	20240408	134400	3436625135	2690	2700	2700	2690	32347
409	20240408	134300	3349569020	2700	2705	2705	2700	6934
410	20240408	134200	3330847145	2705	2705	2705	2705	90
411	20240408	134100	3330603695	2705	2710	2710	2700	3314
412	20240408	134000	3321639020	2710	2705	2710	2705	3031
413	20240408	133900	3313439660	2710	2710	2710	2710	350
414	20240408	133800	3312491160	2710	2705	2710	2705	408
415	20240408	133700	3311387500	2705	2710	2710	2705	468
416	20240408	133600	3310121195	2710	2705	2710	2705	12
417	20240408	133500	3310088730	2705	2705	2710	2705	170
418	20240408	133400	3309628730	2705	2705	2705	2700	819
419	20240408	133300	3307413635	2700	2700	2705	2700	412
420	20240408	133200	3306301230	2710	2700	2710	2700	1901
421	20240408	133100	3301168520	2700	2700	2700	2700	327
422	20240408	133000	3300285620	2700	2700	2700	2700	891
423	20240408	132900	3297879920	2700	2700	2700	2695	172
424	20240408	132800	3297415945	2700	2700	2700	2700	13
425	20240408	132700	3297380845	2700	2700	2700	2700	564
426	20240408	132600	3295858045	2695	2700	2700	2695	491
427	20240408	132500	3294532350	2700	2700	2700	2700	51
428	20240408	132400	3294394650	2700	2700	2700	2695	1593
429	20240408	132300	3290093880	2695	2695	2700	2695	777
430	20240408	132200	3287999490	2700	2700	2700	2700	346
431	20240408	132100	3287065290	2695	2695	2695	2695	101
432	20240408	132000	3286793095	2695	2695	2695	2695	331
433	20240408	131900	3285901050	2695	2695	2700	2695	232
434	20240408	131800	3285275510	2700	2695	2700	2695	141
435	20240408	131700	3284895325	2700	2700	2700	2700	240
436	20240408	131600	3284247325	2700	2700	2700	2700	240
437	20240408	131500	3283599325	2700	2700	2700	2700	1318
438	20240408	131400	3280040725	2700	2695	2700	2695	5881
439	20240408	131300	3264191365	2695	2700	2700	2695	306
440	20240408	131200	3263365195	2700	2695	2700	2695	301
441	20240408	131100	3262552670	2700	2700	2700	2700	210
442	20240408	131000	3261985670	2700	2700	2700	2700	5
443	20240408	130900	3261972170	2700	2700	2700	2700	10
444	20240408	130800	3261945170	2700	2700	2700	2700	467
445	20240408	130700	3260684270	2700	2700	2700	2700	190
446	20240408	130600	3260171270	2700	2700	2700	2700	0
447	20240408	130500	3260171270	2700	2705	2705	2700	1987
448	20240408	130400	3254804775	2705	2705	2705	2700	718
449	20240408	130300	3252862825	2705	2710	2710	2705	4877
450	20240408	130200	3239670525	2710	2710	2710	2705	2081
451	20240408	130100	3234035265	2710	2700	2710	2700	2885
452	20240408	130000	3226226220	2700	2700	2700	2700	85
453	20240408	125900	3225996720	2700	2700	2700	2700	1865
454	20240408	125800	3220961220	2695	2700	2700	2695	5016
455	20240408	125700	3207418025	2700	2695	2700	2695	444
456	20240408	125600	3206221425	2695	2695	2695	2690	351
457	20240408	125500	3205275885	2695	2695	2695	2690	4443
458	20240408	125400	3193302525	2695	2695	2695	2690	322
459	20240408	125300	3192435010	2695	2695	2695	2695	3
460	20240408	125200	3192426925	2700	2690	2700	2690	1604
461	20240408	125100	3188109145	2690	2685	2690	2685	679
462	20240408	125000	3186282685	2690	2690	2690	2690	312
463	20240408	124900	3185443405	2690	2685	2690	2685	1248
464	20240408	124800	3182087525	2685	2685	2685	2685	402
465	20240408	124700	3181008155	2685	2690	2690	2685	349
466	20240408	124600	3180070345	2690	2685	2690	2685	91
467	20240408	124500	3179825640	2685	2685	2690	2685	221
468	20240408	124400	3179231905	2690	2690	2690	2685	61
469	20240408	124300	3179068065	2690	2690	2690	2685	7003
470	20240408	124200	3160240000	2690	2690	2690	2690	1
471	20240408	124100	3160237310	2685	2680	2685	2680	2584
472	20240408	124000	3153303895	2685	2680	2685	2680	378
473	20240408	123900	3152290755	2685	2685	2685	2680	142
474	20240408	123800	3151909580	2685	2680	2685	2680	2028
475	20240408	123700	3146473975	2680	2685	2685	2680	161
476	20240408	123600	3146042445	2685	2680	2685	2680	452
477	20240408	123500	3144831065	2680	2680	2680	2680	179
478	20240408	123400	3144351345	2680	2680	2680	2680	1775
479	20240408	123300	3139594345	2680	2680	2680	2680	8
480	20240408	123200	3139572905	2680	2680	2685	2680	774
481	20240408	123100	3137498565	2680	2680	2680	2680	829
482	20240408	123000	3135276845	2680	2680	2680	2680	72
483	20240408	122900	3135083885	2675	2675	2680	2675	319
484	20240408	122800	3134230355	2680	2680	2680	2680	516
485	20240408	122700	3132847475	2680	2675	2680	2675	690
486	20240408	122600	3130999225	2675	2680	2680	2675	4795
487	20240408	122500	3118172560	2675	2680	2680	2675	258
488	20240408	122400	3117481500	2680	2675	2680	2675	2234
489	20240408	122300	3111495450	2675	2675	2675	2675	1063
490	20240408	122200	3108651925	2675	2675	2675	2670	5860
491	20240408	122100	3093004220	2670	2675	2675	2670	5779
492	20240408	122000	3077555730	2675	2675	2675	2675	975
493	20240408	121900	3074947605	2675	2680	2680	2675	10
494	20240408	121800	3074920830	2675	2680	2680	2675	184
495	20240408	121700	3074428540	2680	2680	2680	2680	41
496	20240408	121600	3074318660	2680	2680	2680	2675	129
497	20240408	121500	3073973540	2675	2675	2675	2675	240
498	20240408	121400	3073331540	2675	2675	2675	2675	149
499	20240408	121300	3072932965	2680	2685	2685	2680	1106
500	20240408	121200	3069968530	2685	2685	2685	2685	1763
501	20240408	121100	3065234875	2685	2685	2685	2685	122
502	20240408	121000	3064907305	2685	2685	2685	2685	1689
503	20240408	120900	3060372340	2680	2675	2680	2675	509
504	20240408	120800	3059010715	2675	2680	2680	2670	5698
505	20240408	120700	3043766965	2680	2680	2680	2680	75
506	20240408	120600	3043565965	2680	2680	2680	2680	478
507	20240408	120500	3042284925	2675	2675	2675	2675	500
508	20240408	120400	3040947425	2675	2675	2675	2675	1691
509	20240408	120300	3036424000	2675	2675	2675	2670	905
510	20240408	120200	3034005475	2675	2680	2680	2675	2406
511	20240408	120100	3027568200	2680	2680	2680	2680	1330
512	20240408	120000	3024003800	2685	2685	2685	2685	379
513	20240408	115900	3022986185	2685	2690	2690	2685	649
514	20240408	115800	3021243020	2690	2690	2690	2685	462
515	20240408	115700	3020002240	2690	2680	2690	2680	1335
516	20240408	115600	3016411690	2680	2690	2690	2680	271
517	20240408	115500	3015684000	2685	2680	2685	2680	677
518	20240408	115400	3013867305	2680	2690	2690	2670	14750
519	20240408	115300	2974374520	2690	2690	2690	2690	370
520	20240408	115200	2973379220	2690	2690	2690	2690	1402
521	20240408	115100	2969607840	2685	2685	2690	2685	614
522	20240408	115000	2967958500	2685	2685	2685	2685	310
523	20240408	114900	2967126150	2690	2685	2690	2685	250
524	20240408	114800	2966454395	2685	2685	2685	2685	816
525	20240408	114700	2964263435	2685	2685	2685	2685	40
526	20240408	114600	2964156035	2685	2690	2690	2685	320
527	20240408	114500	2963296830	2685	2685	2685	2685	100
528	20240408	114400	2963028330	2685	2685	2685	2685	189
529	20240408	114300	2962520865	2685	2685	2685	2685	4019
530	20240408	114200	2951729850	2685	2690	2690	2685	67
531	20240408	114100	2951549870	2690	2695	2695	2690	24
532	20240408	114000	2951485240	2685	2700	2700	2685	1606
533	20240408	113900	2947158520	2700	2695	2700	2695	1331
534	20240408	113800	2943571470	2695	2700	2700	2695	3483
535	20240408	113700	2934183385	2695	2690	2695	2690	2095
536	20240408	113600	2928544290	2690	2695	2695	2690	1033
537	20240408	113500	2925760520	2695	2695	2695	2690	16
538	20240408	113400	2925717410	2685	2685	2685	2685	0
539	20240408	113300	2925717410	2685	2695	2695	2685	10
540	20240408	113200	2925690550	2685	2675	2695	2675	3961
541	20240408	113100	2915062885	2675	2680	2680	2675	558
542	20240408	113000	2913569080	2680	2680	2685	2680	1172
543	20240408	112900	2910428010	2680	2685	2685	2680	1101
544	20240408	112800	2907477240	2680	2685	2685	2680	24
545	20240408	112700	2907412810	2680	2680	2680	2680	2
546	20240408	112600	2907407450	2685	2680	2685	2680	304
547	20240408	112500	2906592210	2685	2675	2685	2670	8370
548	20240408	112400	2884220325	2685	2680	2685	2675	1550
549	20240408	112300	2880061445	2680	2685	2685	2680	492
550	20240408	112200	2878740775	2685	2675	2685	2675	911
551	20240408	112100	2876294765	2675	2680	2680	2675	1732
552	20240408	112000	2871661565	2680	2680	2680	2680	435
553	20240408	111900	2870495765	2675	2680	2680	2675	2666
554	20240408	111800	2863358960	2680	2675	2680	2675	780
555	20240408	111700	2861268570	2680	2680	2680	2675	401
556	20240408	111600	2860195410	2680	2680	2680	2680	191
557	20240408	111500	2859683530	2680	2680	2680	2675	2863
558	20240408	111400	2852014535	2680	2675	2680	2675	3496
559	20240408	111300	2842656985	2675	2675	2675	2675	1365
560	20240408	111200	2839005610	2670	2675	2675	2670	3445
561	20240408	111100	2829805110	2675	2675	2675	2670	1566
562	20240408	111000	2825619135	2675	2675	2675	2675	3300
563	20240408	110900	2816791635	2670	2675	2680	2670	7637
564	20240408	110800	2796358050	2675	2680	2680	2675	346
565	20240408	110700	2795431695	2680	2680	2680	2675	4352
566	20240408	110600	2783769385	2675	2680	2680	2675	905
567	20240408	110500	2781346755	2675	2680	2680	2675	3094
568	20240408	110400	2773065150	2675	2670	2680	2670	7
569	20240408	110300	2773046430	2670	2670	2680	2670	5909
570	20240408	110200	2757269390	2670	2670	2670	2670	1207
571	20240408	110100	2754046700	2670	2670	2670	2670	1288
572	20240408	110000	2750607740	2670	2675	2680	2670	3683
573	20240408	105900	2740766405	2675	2680	2680	2675	948
574	20240408	105800	2738230480	2680	2680	2680	2675	1624
575	20240408	105700	2733878375	2680	2680	2680	2680	1305
576	20240408	105600	2730380975	2680	2680	2680	2680	1
577	20240408	105500	2730378295	2670	2670	2680	2670	6003
578	20240408	105400	2714344305	2670	2675	2675	2670	9041
579	20240408	105300	2690203355	2675	2680	2680	2670	1965
580	20240408	105200	2684949205	2680	2675	2685	2670	16248
581	20240408	105100	2641477350	2680	2670	2680	2670	11339
582	20240408	105000	2611106345	2675	2680	2680	2675	5099
583	20240408	104900	2597466480	2680	2680	2680	2680	101
584	20240408	104800	2597195800	2680	2680	2685	2675	1886
585	20240408	104700	2592143810	2680	2675	2680	2675	1428
586	20240408	104600	2588316775	2680	2680	2680	2675	1920
587	20240408	104500	2583171900	2680	2680	2685	2680	2809
588	20240408	104400	2575641600	2685	2680	2685	2680	327
589	20240408	104300	2574763810	2680	2680	2680	2680	100
590	20240408	104200	2574495810	2680	2680	2685	2675	1298
591	20240408	104100	2571014770	2680	2680	2685	2675	2424
592	20240408	104000	2564519870	2680	2690	2690	2680	2152
593	20240408	103900	2558744505	2685	2685	2685	2680	411
594	20240408	103800	2557641470	2680	2680	2680	2680	227
595	20240408	103700	2557033110	2690	2695	2695	2680	6480
596	20240408	103600	2539620945	2695	2700	2700	2695	584
597	20240408	103500	2538046895	2700	2700	2700	2700	76
598	20240408	103400	2537841695	2695	2695	2695	2695	300
599	20240408	103300	2537033195	2700	2700	2700	2695	461
600	20240408	103200	2535788665	2700	2695	2700	2695	2860
601	20240408	103100	2528075665	2695	2695	2695	2695	3552
602	20240408	103000	2518503025	2695	2690	2695	2690	2119
603	20240408	102900	2512792620	2690	2690	2690	2690	2074
604	20240408	102800	2507213560	2690	2700	2700	2690	1457
605	20240408	102700	2503287600	2700	2695	2700	2695	590
606	20240408	102600	2501694610	2695	2700	2700	2695	628
607	20240408	102500	2500002145	2700	2700	2700	2695	6319
608	20240408	102400	2482941345	2700	2695	2700	2695	1965
609	20240408	102300	2477645660	2690	2690	2690	2685	1286
610	20240408	102200	2474186325	2690	2685	2690	2680	1661
611	20240408	102100	2469718675	2690	2690	2695	2690	1448
612	20240408	102000	2465820520	2690	2695	2695	2670	2929
613	20240408	101900	2457977000	2695	2670	2695	2670	6046
614	20240408	101800	2441818640	2665	2670	2670	2665	1274
615	20240408	101700	2438419510	2670	2665	2670	2665	5932
616	20240408	101600	2422598430	2665	2670	2670	2655	5349
617	20240408	101500	2408366540	2660	2665	2670	2660	7709
618	20240408	101400	2387812750	2665	2665	2665	2665	1025
619	20240408	101300	2385081125	2660	2665	2665	2660	4540
620	20240408	101200	2373004070	2660	2670	2670	2645	13946
621	20240408	101100	2336067465	2650	2675	2675	2650	69313
622	20240408	101000	2151857815	2675	2690	2690	2675	16757
623	20240408	100900	2106970035	2690	2690	2690	2685	444
624	20240408	100800	2105777785	2690	2690	2690	2690	2354
625	20240408	100700	2099445525	2690	2690	2690	2690	261
626	20240408	100600	2098743435	2685	2700	2700	2685	14440
627	20240408	100500	2059908595	2700	2695	2700	2695	1720
628	20240408	100400	2055272970	2700	2700	2700	2695	428
629	20240408	100300	2054119310	2700	2695	2700	2695	51
630	20240408	100200	2053981700	2700	2700	2700	2695	1616
631	20240408	100100	2049618520	2700	2700	2700	2695	850
632	20240408	100000	2047326430	2700	2700	2700	2695	1086
633	20240408	095900	2044394275	2700	2700	2700	2700	1793
634	20240408	095800	2039553175	2700	2705	2705	2700	7220
635	20240408	095700	2020050625	2705	2705	2705	2700	2404
636	20240408	095600	2013550305	2705	2705	2705	2700	799
637	20240408	095500	2011389510	2705	2705	2705	2700	3353
638	20240408	095400	2002324850	2705	2705	2705	2700	366
639	20240408	095300	2001335695	2700	2710	2710	2700	6319
640	20240408	095200	1984240695	2705	2705	2705	2700	4122
641	20240408	095100	1973098690	2705	2705	2705	2700	5901
642	20240408	095000	1957142560	2705	2690	2705	2690	10419
643	20240408	094900	1929047510	2685	2690	2690	2685	5532
644	20240408	094800	1914166460	2690	2690	2690	2685	2816
645	20240408	094700	1906596805	2690	2685	2690	2685	2134
646	20240408	094600	1900859020	2690	2680	2690	2680	1772
647	20240408	094500	1896096725	2675	2680	2685	2675	3245
648	20240408	094400	1887409925	2685	2680	2685	2680	315
649	20240408	094300	1886565650	2680	2685	2685	2680	3382
650	20240408	094200	1877500800	2680	2680	2685	2680	2065
651	20240408	094100	1871961250	2680	2690	2690	2680	883
652	20240408	094000	1869594800	2690	2680	2690	2675	5271
653	20240408	093900	1855441000	2680	2680	2685	2675	20186
654	20240408	093800	1801424170	2680	2680	2680	2675	1659
655	20240408	093700	1796980930	2680	2680	2685	2675	6328
656	20240408	093600	1780036860	2680	2685	2685	2680	2208
657	20240408	093500	1774114040	2680	2685	2685	2680	7222
658	20240408	093400	1754723690	2685	2685	2690	2685	2975
659	20240408	093300	1746735765	2690	2690	2690	2685	7828
660	20240408	093200	1725712910	2690	2690	2690	2685	3976
661	20240408	093100	1715020405	2690	2685	2690	2685	5556
662	20240408	093000	1700076865	2685	2700	2700	2685	6146
663	20240408	092900	1683529155	2700	2695	2700	2685	7641
664	20240408	092800	1662963360	2695	2690	2695	2685	4932
665	20240408	092700	1649681570	2695	2695	2695	2680	8984
666	20240408	092600	1625580210	2680	2675	2695	2670	8396
667	20240408	092500	1603071680	2675	2675	2685	2675	4811
668	20240408	092400	1590183085	2675	2675	2680	2670	11708
669	20240408	092300	1558853120	2675	2660	2675	2660	13697
670	20240408	092200	1522317875	2660	2670	2670	2655	23659
671	20240408	092100	1459294300	2670	2675	2680	2665	15233
672	20240408	092000	1418578905	2680	2675	2690	2650	22697
673	20240408	091900	1357989095	2665	2675	2675	2640	40320
674	20240408	091800	1250969310	2665	2695	2695	2665	44060
675	20240408	091700	1132963410	2695	2705	2710	2690	37624
676	20240408	091600	1031530010	2710	2715	2715	2700	25311
677	20240408	091500	963038780	2720	2730	2735	2720	7064
678	20240408	091400	943794610	2730	2725	2735	2725	6164
679	20240408	091300	926955665	2725	2720	2725	2720	3696
680	20240408	091200	916890925	2725	2705	2725	2700	18720
681	20240408	091100	866135700	2705	2705	2705	2700	2598
682	20240408	091000	859108115	2710	2705	2710	2700	22651
683	20240408	090900	797863550	2705	2705	2710	2705	9284
684	20240408	090800	772733335	2705	2700	2710	2700	18777
685	20240408	090700	721955030	2700	2710	2710	2700	25332
686	20240408	090600	653438475	2710	2725	2725	2710	10102
687	20240408	090500	626039655	2725	2710	2725	2705	10626
688	20240408	090400	597233960	2715	2705	2720	2700	48290
689	20240408	090300	466524370	2700	2715	2720	2700	42517
690	20240408	090200	351365380	2720	2735	2740	2715	34038
691	20240408	090100	258579025	2735	2770	2790	2725	47892
692	20240408	090000	127367045	2770	2765	2800	2755	45705