KissMeData/033500/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	190800	1948985060	12370	12370	12370	12370	3883
3	20240403	190700	1948985060	12370	12370	12370	12370	0
4	20240403	190600	1948985060	12370	12370	12370	12370	0
5	20240403	190500	1948985060	12370	12370	12370	12370	0
6	20240403	190400	1948985060	12370	12370	12370	12370	0
7	20240403	190300	1948985060	12370	12370	12370	12370	0
8	20240403	190200	1948985060	12370	12370	12370	12370	0
9	20240403	190100	1948985060	12370	12370	12370	12370	0
10	20240403	190000	1948985060	12370	12370	12370	12370	0
11	20240403	185900	1948985060	12370	12370	12370	12370	0
12	20240403	185800	1948985060	12370	12370	12370	12370	0
13	20240403	185700	1948985060	12370	12370	12370	12370	0
14	20240403	185600	1948985060	12370	12370	12370	12370	0
15	20240403	185500	1948985060	12370	12370	12370	12370	0
16	20240403	185400	1948985060	12370	12370	12370	12370	0
17	20240403	185300	1948985060	12370	12370	12370	12370	0
18	20240403	185200	1948985060	12370	12370	12370	12370	0
19	20240403	185100	1948985060	12370	12370	12370	12370	0
20	20240403	185000	1948985060	12370	12370	12370	12370	0
21	20240403	184900	1948985060	12370	12370	12370	12370	0
22	20240403	184800	1948985060	12370	12370	12370	12370	0
23	20240403	184700	1948985060	12370	12370	12370	12370	0
24	20240403	184600	1948985060	12370	12370	12370	12370	0
25	20240403	184500	1948985060	12370	12370	12370	12370	0
26	20240403	184400	1948985060	12370	12370	12370	12370	0
27	20240403	184300	1948985060	12370	12370	12370	12370	0
28	20240403	184200	1948985060	12370	12370	12370	12370	0
29	20240403	184100	1948985060	12370	12370	12370	12370	0
30	20240403	184000	1948985060	12370	12370	12370	12370	0
31	20240403	183900	1948985060	12370	12370	12370	12370	0
32	20240403	183800	1948985060	12370	12370	12370	12370	3883
33	20240403	183700	1948985060	12370	12370	12370	12370	0
34	20240403	183600	1948985060	12370	12370	12370	12370	0
35	20240403	183500	1948985060	12370	12370	12370	12370	0
36	20240403	183400	1948985060	12370	12370	12370	12370	0
37	20240403	183300	1948985060	12370	12370	12370	12370	0
38	20240403	183200	1948985060	12370	12370	12370	12370	0
39	20240403	183100	1948985060	12370	12370	12370	12370	0
40	20240403	183000	1948985060	12370	12370	12370	12370	0
41	20240403	182900	1948985060	12370	12370	12370	12370	0
42	20240403	182800	1948985060	12370	12370	12370	12370	0
43	20240403	182700	1948985060	12370	12370	12370	12370	0
44	20240403	182600	1948985060	12370	12370	12370	12370	0
45	20240403	182500	1948985060	12370	12370	12370	12370	0
46	20240403	182400	1948985060	12370	12370	12370	12370	0
47	20240403	182300	1948985060	12370	12370	12370	12370	0
48	20240403	182200	1948985060	12370	12370	12370	12370	0
49	20240403	182100	1948985060	12370	12370	12370	12370	0
50	20240403	182000	1948985060	12370	12370	12370	12370	0
51	20240403	181900	1948985060	12370	12370	12370	12370	0
52	20240403	181800	1948985060	12370	12370	12370	12370	0
53	20240403	181700	1948985060	12370	12370	12370	12370	0
54	20240403	181600	1948985060	12370	12370	12370	12370	0
55	20240403	181500	1948985060	12370	12370	12370	12370	0
56	20240403	181400	1948985060	12370	12370	12370	12370	0
57	20240403	181300	1948985060	12370	12370	12370	12370	0
58	20240403	181200	1948985060	12370	12370	12370	12370	0
59	20240403	181100	1948985060	12370	12370	12370	12370	0
60	20240403	181000	1948985060	12370	12370	12370	12370	0
61	20240403	180900	1948985060	12370	12370	12370	12370	0
62	20240403	180800	1948985060	12370	12370	12370	12370	3883
63	20240403	180700	1948985060	12370	12370	12370	12370	0
64	20240403	180600	1948985060	12370	12370	12370	12370	0
65	20240403	180500	1948985060	12370	12370	12370	12370	0
66	20240403	180400	1948985060	12370	12370	12370	12370	0
67	20240403	180300	1948985060	12370	12370	12370	12370	0
68	20240403	180200	1948985060	12370	12370	12370	12370	0
69	20240403	180100	1948985060	12370	12370	12370	12370	0
70	20240403	180000	1948985060	12370	12370	12370	12370	0
71	20240403	175900	1948985060	12370	12370	12370	12370	0
72	20240403	175800	1948985060	12370	12370	12370	12370	0
73	20240403	175700	1948985060	12370	12370	12370	12370	0
74	20240403	175600	1948985060	12370	12370	12370	12370	0
75	20240403	175500	1948985060	12370	12370	12370	12370	0
76	20240403	175400	1948985060	12370	12370	12370	12370	0
77	20240403	175300	1948985060	12370	12370	12370	12370	0
78	20240403	175200	1948985060	12370	12370	12370	12370	0
79	20240403	175100	1948985060	12370	12370	12370	12370	0
80	20240403	175000	1948985060	12370	12370	12370	12370	0
81	20240403	174900	1948985060	12370	12370	12370	12370	0
82	20240403	174800	1948985060	12370	12370	12370	12370	0
83	20240403	174700	1948985060	12370	12370	12370	12370	0
84	20240403	174600	1948985060	12370	12370	12370	12370	0
85	20240403	174500	1948985060	12370	12370	12370	12370	0
86	20240403	174400	1948985060	12370	12370	12370	12370	0
87	20240403	174300	1948985060	12370	12370	12370	12370	0
88	20240403	174200	1948985060	12370	12370	12370	12370	0
89	20240403	174100	1948985060	12370	12370	12370	12370	0
90	20240403	174000	1948985060	12370	12370	12370	12370	0
91	20240403	173900	1948985060	12370	12370	12370	12370	0
92	20240403	173800	1948985060	12370	12370	12370	12370	3883
93	20240403	173700	1948985060	12370	12370	12370	12370	0
94	20240403	173600	1948985060	12370	12370	12370	12370	0
95	20240403	173500	1948985060	12370	12370	12370	12370	0
96	20240403	173400	1948985060	12370	12370	12370	12370	0
97	20240403	173300	1948985060	12370	12370	12370	12370	0
98	20240403	173200	1948985060	12370	12370	12370	12370	0
99	20240403	173100	1948985060	12370	12370	12370	12370	0
100	20240403	173000	1948985060	12370	12370	12370	12370	0
101	20240403	172900	1948985060	12370	12370	12370	12370	0
102	20240403	172800	1948985060	12370	12370	12370	12370	0
103	20240403	172700	1948985060	12370	12370	12370	12370	0
104	20240403	172600	1948985060	12370	12370	12370	12370	0
105	20240403	172500	1948985060	12370	12370	12370	12370	0
106	20240403	172400	1948985060	12370	12370	12370	12370	0
107	20240403	172300	1948985060	12370	12370	12370	12370	0
108	20240403	172200	1948985060	12370	12370	12370	12370	0
109	20240403	172100	1948985060	12370	12370	12370	12370	0
110	20240403	172000	1948985060	12370	12370	12370	12370	0
111	20240403	171900	1948985060	12370	12370	12370	12370	0
112	20240403	171800	1948985060	12370	12370	12370	12370	0
113	20240403	171700	1948985060	12370	12370	12370	12370	0
114	20240403	171600	1948985060	12370	12370	12370	12370	0
115	20240403	171500	1948985060	12370	12370	12370	12370	0
116	20240403	171400	1948985060	12370	12370	12370	12370	0
117	20240403	171300	1948985060	12370	12370	12370	12370	0
118	20240403	171200	1948985060	12370	12370	12370	12370	0
119	20240403	171100	1948985060	12370	12370	12370	12370	0
120	20240403	171000	1948985060	12370	12370	12370	12370	0
121	20240403	170900	1948985060	12370	12370	12370	12370	0
122	20240403	170800	1948985060	12370	12370	12370	12370	3883
123	20240403	170700	1948985060	12370	12370	12370	12370	0
124	20240403	170600	1948985060	12370	12370	12370	12370	0
125	20240403	170500	1948985060	12370	12370	12370	12370	0
126	20240403	170400	1948985060	12370	12370	12370	12370	0
127	20240403	170300	1948985060	12370	12370	12370	12370	0
128	20240403	170200	1948985060	12370	12370	12370	12370	0
129	20240403	170100	1948985060	12370	12370	12370	12370	0
130	20240403	170000	1948985060	12370	12370	12370	12370	0
131	20240403	165900	1948985060	12370	12370	12370	12370	0
132	20240403	165800	1948985060	12370	12370	12370	12370	0
133	20240403	165700	1948985060	12370	12370	12370	12370	0
134	20240403	165600	1948985060	12370	12370	12370	12370	0
135	20240403	165500	1948985060	12370	12370	12370	12370	0
136	20240403	165400	1948985060	12370	12370	12370	12370	0
137	20240403	165300	1948985060	12370	12370	12370	12370	0
138	20240403	165200	1948985060	12370	12370	12370	12370	0
139	20240403	165100	1948985060	12370	12370	12370	12370	0
140	20240403	165000	1948985060	12370	12370	12370	12370	0
141	20240403	164900	1948985060	12370	12370	12370	12370	0
142	20240403	164800	1948985060	12370	12370	12370	12370	0
143	20240403	164700	1948985060	12370	12370	12370	12370	0
144	20240403	164600	1948985060	12370	12370	12370	12370	0
145	20240403	164500	1948985060	12370	12370	12370	12370	0
146	20240403	164400	1948985060	12370	12370	12370	12370	0
147	20240403	164300	1948985060	12370	12370	12370	12370	0
148	20240403	164200	1948985060	12370	12370	12370	12370	0
149	20240403	164100	1948985060	12370	12370	12370	12370	0
150	20240403	164000	1948985060	12370	12370	12370	12370	0
151	20240403	163900	1948985060	12370	12370	12370	12370	0
152	20240403	163800	1948985060	12370	12370	12370	12370	3883
153	20240403	163700	1948985060	12370	12370	12370	12370	0
154	20240403	163600	1948985060	12370	12370	12370	12370	0
155	20240403	163500	1948985060	12370	12370	12370	12370	0
156	20240403	163400	1948985060	12370	12370	12370	12370	0
157	20240403	163300	1948985060	12370	12370	12370	12370	0
158	20240403	163200	1948985060	12370	12370	12370	12370	0
159	20240403	163100	1948985060	12370	12370	12370	12370	0
160	20240403	163000	1948985060	12370	12370	12370	12370	0
161	20240403	162900	1948985060	12370	12370	12370	12370	0
162	20240403	162800	1948985060	12370	12370	12370	12370	0
163	20240403	162700	1948985060	12370	12370	12370	12370	0
164	20240403	162600	1948985060	12370	12370	12370	12370	0
165	20240403	162500	1948985060	12370	12370	12370	12370	0
166	20240403	162400	1948985060	12370	12370	12370	12370	0
167	20240403	162300	1948985060	12370	12370	12370	12370	0
168	20240403	162200	1948985060	12370	12370	12370	12370	0
169	20240403	162100	1948985060	12370	12370	12370	12370	0
170	20240403	162000	1948985060	12370	12370	12370	12370	0
171	20240403	161900	1948985060	12370	12370	12370	12370	0
172	20240403	161800	1948985060	12370	12370	12370	12370	0
173	20240403	161700	1948985060	12370	12370	12370	12370	0
174	20240403	161600	1948985060	12370	12370	12370	12370	0
175	20240403	161500	1948985060	12370	12370	12370	12370	0
176	20240403	161400	1948985060	12370	12370	12370	12370	0
177	20240403	161300	1948985060	12370	12370	12370	12370	0
178	20240403	161200	1948985060	12370	12370	12370	12370	0
179	20240403	161100	1948985060	12370	12370	12370	12370	0
180	20240403	161000	1948985060	12370	12370	12370	12370	0
181	20240403	160900	1948985060	12370	12370	12370	12370	0
182	20240403	160800	1948985060	12370	12370	12370	12370	3883
183	20240403	160700	1948985060	12370	12370	12370	12370	0
184	20240403	160600	1948985060	12370	12370	12370	12370	0
185	20240403	160500	1948985060	12370	12370	12370	12370	0
186	20240403	160400	1948985060	12370	12370	12370	12370	0
187	20240403	160300	1948985060	12370	12370	12370	12370	0
188	20240403	160200	1948985060	12370	12370	12370	12370	0
189	20240403	160100	1948985060	12370	12370	12370	12370	0
190	20240403	160000	1948985060	12370	12370	12370	12370	0
191	20240403	155900	1948985060	12370	12370	12370	12370	0
192	20240403	155800	1948985060	12370	12370	12370	12370	0
193	20240403	155700	1948985060	12370	12370	12370	12370	0
194	20240403	155600	1948985060	12370	12370	12370	12370	0
195	20240403	155500	1948985060	12370	12370	12370	12370	0
196	20240403	155400	1948985060	12370	12370	12370	12370	0
197	20240403	155300	1948985060	12370	12370	12370	12370	0
198	20240403	155200	1948985060	12370	12370	12370	12370	0
199	20240403	155100	1948985060	12370	12370	12370	12370	0
200	20240403	155000	1948985060	12370	12370	12370	12370	0
201	20240403	154900	1948985060	12370	12370	12370	12370	0
202	20240403	154800	1948985060	12370	12370	12370	12370	0
203	20240403	154700	1948985060	12370	12370	12370	12370	0
204	20240403	154600	1948985060	12370	12370	12370	12370	0
205	20240403	154500	1948985060	12370	12370	12370	12370	0
206	20240403	154400	1948985060	12370	12370	12370	12370	0
207	20240403	154300	1948985060	12370	12370	12370	12370	0
208	20240403	154200	1948985060	12370	12370	12370	12370	0
209	20240403	154100	1948985060	12370	12370	12370	12370	0
210	20240403	154000	1948985060	12370	12370	12370	12370	0
211	20240403	153900	1948985060	12370	12370	12370	12370	0
212	20240403	153800	1948985060	12370	12370	12370	12370	3883
213	20240403	153700	1948985060	12370	12370	12370	12370	0
214	20240403	153600	1948985060	12370	12370	12370	12370	0
215	20240403	153500	1948985060	12370	12370	12370	12370	0
216	20240403	153400	1948985060	12370	12370	12370	12370	0
217	20240403	153300	1948985060	12370	12370	12370	12370	0
218	20240403	153200	1948985060	12370	12370	12370	12370	0
219	20240403	153100	1948985060	12370	12370	12370	12370	0
220	20240403	153000	1948985060	12370	12370	12370	12370	3883
221	20240403	152900	1900952350	12360	12360	12360	12360	0
222	20240403	152800	1900952350	12360	12360	12360	12360	0
223	20240403	152700	1900952350	12360	12360	12360	12360	0
224	20240403	152600	1900952350	12360	12360	12360	12360	0
225	20240403	152500	1900952350	12360	12360	12360	12360	0
226	20240403	152400	1900952350	12360	12360	12360	12360	0
227	20240403	152300	1900952350	12360	12360	12360	12360	0
228	20240403	152200	1900952350	12360	12360	12360	12360	0
229	20240403	152100	1900952350	12360	12360	12360	12360	0
230	20240403	152000	1900952350	12360	12360	12360	12360	0
231	20240403	151900	1900952350	12360	12380	12380	12300	248
232	20240403	151800	1897889140	12380	12280	12380	12280	1421
233	20240403	151700	1880405440	12280	12290	12290	12280	47
234	20240403	151600	1879827880	12290	12290	12300	12280	732
235	20240403	151500	1870831680	12290	12330	12330	12280	283
236	20240403	151400	1867349770	12330	12290	12350	12280	2016
237	20240403	151300	1842500790	12290	12280	12290	12280	200
238	20240403	151200	1840043220	12280	12280	12290	12270	300
239	20240403	151100	1836357730	12270	12280	12290	12270	235
240	20240403	151000	1833471980	12280	12270	12310	12260	15634
241	20240403	150900	1641785000	12310	12320	12320	12280	10171
242	20240403	150800	1516730420	12320	12320	12320	12320	106
243	20240403	150700	1515424500	12330	12330	12330	12320	230
244	20240403	150600	1512589130	12320	12320	12320	12320	53
245	20240403	150500	1511936170	12330	12330	12330	12320	539
246	20240403	150400	1505290670	12340	12330	12340	12320	106
247	20240403	150300	1503984260	12320	12330	12340	12320	2097
248	20240403	150200	1478147550	12330	12340	12350	12320	2801
249	20240403	150100	1443602570	12340	12340	12340	12340	60
250	20240403	150000	1442862170	12340	12350	12350	12340	1390
251	20240403	145900	1425695700	12360	12350	12360	12350	206
252	20240403	145800	1423151590	12350	12350	12350	12350	57
253	20240403	145700	1422447640	12350	12360	12370	12350	577
254	20240403	145600	1415317880	12360	12360	12360	12360	133
255	20240403	145500	1413674000	12360	12360	12360	12360	58
256	20240403	145400	1412957120	12370	12360	12370	12360	67
257	20240403	145300	1412128990	12360	12360	12370	12360	87
258	20240403	145200	1411053630	12360	12360	12370	12360	24
259	20240403	145100	1410756980	12360	12360	12360	12360	58
260	20240403	145000	1410040100	12360	12350	12360	12350	155
261	20240403	144900	1408124890	12360	12360	12360	12360	267
262	20240403	144800	1404824770	12360	12370	12370	12360	254
263	20240403	144700	1401685320	12370	12360	12370	12360	63
264	20240403	144600	1400906630	12360	12360	12360	12360	133
265	20240403	144500	1399262750	12360	12370	12380	12360	53
266	20240403	144400	1398607520	12370	12370	12370	12370	73
267	20240403	144300	1397704510	12380	12380	12380	12370	171
268	20240403	144200	1395587710	12370	12380	12380	12360	96
269	20240403	144100	1394399590	12380	12380	12380	12380	85
270	20240403	144000	1393347290	12390	12380	12390	12380	207
271	20240403	143900	1390782860	12380	12390	12390	12380	613
272	20240403	143800	1383190150	12390	12380	12400	12380	108
273	20240403	143700	1381851910	12400	12380	12400	12380	125
274	20240403	143600	1380304090	12360	12360	12370	12360	106
275	20240403	143500	1378993430	12360	12360	12370	12360	125
276	20240403	143400	1377448020	12360	12370	12370	12360	51
277	20240403	143300	1376817450	12370	12370	12380	12360	92
278	20240403	143200	1375679560	12370	12360	12370	12360	81
279	20240403	143100	1374678390	12360	12360	12370	12360	162
280	20240403	143000	1372674880	12360	12360	12370	12360	60
281	20240403	142900	1371933270	12360	12360	12370	12360	66
282	20240403	142800	1371117500	12360	12370	12370	12360	127
283	20240403	142700	1369547330	12360	12360	12370	12360	48
284	20240403	142600	1368953850	12360	12360	12370	12360	160
285	20240403	142500	1366975250	12370	12360	12370	12360	198
286	20240403	142400	1364527820	12360	12360	12360	12360	61
287	20240403	142300	1363773860	12360	12370	12370	12360	42
288	20240403	142200	1363254730	12360	12370	12370	12360	125
289	20240403	142100	1361708530	12370	12370	12370	12370	42
290	20240403	142000	1361188990	12370	12370	12380	12370	50
291	20240403	141900	1360570480	12370	12370	12370	12370	58
292	20240403	141800	1359853020	12370	12380	12390	12370	31
293	20240403	141700	1359469310	12380	12370	12380	12370	47
294	20240403	141600	1358887820	12370	12370	12380	12370	31
295	20240403	141500	1358504300	12380	12380	12390	12380	145
296	20240403	141400	1356708220	12370	12370	12380	12370	76
297	20240403	141300	1355767720	12370	12380	12380	12370	31
298	20240403	141200	1355384240	12370	12380	12380	12370	37
299	20240403	141100	1354926430	12390	12390	12390	12380	810
300	20240403	141000	1344897580	12400	12400	12410	12390	4102
301	20240403	140900	1294068350	12400	12400	12410	12400	33
302	20240403	140800	1293659130	12410	12400	12410	12400	27
303	20240403	140700	1293324320	12400	12410	12410	12400	137
304	20240403	140600	1291624160	12410	12410	12410	12400	813
305	20240403	140500	1281534930	12410	12400	12410	12400	63
306	20240403	140400	1280753350	12400	12400	12410	12400	29
307	20240403	140300	1280393700	12400	12410	12410	12400	31
308	20240403	140200	1280009290	12400	12400	12400	12400	26
309	20240403	140100	1279686890	12400	12410	12410	12400	34
310	20240403	140000	1279265280	12400	12400	12400	12400	25
311	20240403	135900	1278955280	12400	12400	12410	12400	45
312	20240403	135800	1278397250	12410	12410	12420	12400	169
313	20240403	135700	1276300090	12420	12410	12420	12410	99
314	20240403	135600	1275070690	12410	12420	12420	12410	32
315	20240403	135500	1274673520	12410	12420	12420	12410	27
316	20240403	135400	1274338410	12420	12410	12420	12410	42
317	20240403	135300	1273817050	12410	12400	12420	12400	54
318	20240403	135200	1273146880	12400	12410	12410	12400	27
319	20240403	135100	1272812060	12400	12400	12400	12400	29
320	20240403	135000	1272452460	12400	12390	12400	12390	102
321	20240403	134900	1271187910	12390	12390	12400	12390	32
322	20240403	134800	1270791400	12400	12390	12400	12390	197
323	20240403	134700	1268350530	12390	12390	12390	12390	32
324	20240403	134600	1267954050	12400	12390	12400	12390	89
325	20240403	134500	1266850680	12390	12390	12400	12390	94
326	20240403	134400	1265685910	12390	12400	12410	12390	201
327	20240403	134300	1263193490	12400	12400	12410	12400	23
328	20240403	134200	1262908210	12410	12410	12410	12410	3
329	20240403	134100	1262870980	12400	12410	12420	12400	66
330	20240403	134000	1262051980	12410	12420	12420	12410	10
331	20240403	133900	1261927840	12410	12440	12440	12410	2137
332	20240403	133800	1235364940	12430	12430	12430	12430	8
333	20240403	133700	1235265500	12440	12430	12440	12430	129
334	20240403	133600	1233661600	12440	12430	12440	12430	11
335	20240403	133500	1233524830	12440	12410	12440	12400	2308
336	20240403	133400	1204839760	12400	12400	12410	12400	73
337	20240403	133300	1203934550	12400	12400	12410	12400	17
338	20240403	133200	1203723730	12410	12400	12410	12400	21
339	20240403	133100	1203463210	12410	12410	12410	12400	9
340	20240403	133000	1203351580	12410	12400	12410	12400	16
341	20240403	132900	1203153100	12400	12410	12410	12400	20
342	20240403	132800	1202905060	12410	12400	12410	12400	18
343	20240403	132700	1202681730	12400	12390	12400	12390	60
344	20240403	132600	1201937800	12400	12380	12400	12380	232
345	20240403	132500	1199065010	12380	12390	12390	12380	16
346	20240403	132400	1198866850	12390	12430	12430	12390	4012
347	20240403	132300	1149117200	12420	12430	12430	12420	9
348	20240403	132200	1149005400	12420	12430	12430	12420	22
349	20240403	132100	1148732110	12420	12420	12420	12420	7
350	20240403	132000	1148645170	12430	12420	12430	12420	7
351	20240403	131900	1148558220	12430	12420	12430	12420	10
352	20240403	131800	1148433980	12420	12410	12420	12410	56
353	20240403	131700	1147738520	12410	12430	12430	12410	307
354	20240403	131600	1143925590	12430	12420	12430	12420	11
355	20240403	131500	1143788940	12420	12420	12430	12420	87
356	20240403	131400	1142707860	12420	12410	12430	12410	413
357	20240403	131300	1137578470	12430	12420	12430	12410	773
358	20240403	131200	1127977610	12430	12420	12430	12420	8
359	20240403	131100	1127878220	12430	12420	12430	12420	22
360	20240403	131000	1127604940	12430	12420	12430	12420	13
361	20240403	130900	1127443420	12420	12420	12430	12420	129
362	20240403	130800	1125841230	12430	12420	12430	12420	10
363	20240403	130700	1125717000	12430	12430	12430	12420	326
364	20240403	130600	1121668050	12430	12420	12440	12420	42
365	20240403	130500	1121145770	12430	12440	12440	12430	704
366	20240403	130400	1112395040	12440	12430	12440	12430	15
367	20240403	130300	1112208570	12440	12430	12440	12430	6
368	20240403	130200	1112133940	12430	12420	12440	12420	155
369	20240403	130100	1110206060	12430	12430	12430	12420	835
370	20240403	130000	1099827130	12420	12430	12430	12420	7
371	20240403	125900	1099740170	12420	12430	12430	12420	90
372	20240403	125800	1098621550	12430	12420	12430	12420	15
373	20240403	125700	1098435230	12430	12430	12430	12420	31
374	20240403	125600	1098050000	12420	12420	12420	12420	918
375	20240403	125500	1086648440	12430	12430	12430	12420	27
376	20240403	125400	1086313030	12420	12420	12430	12420	55
377	20240403	125300	1085629910	12420	12420	12430	12420	10
378	20240403	125200	1085505680	12420	12430	12430	12420	154
379	20240403	125100	1083591550	12430	12430	12430	12420	20
380	20240403	125000	1083343010	12430	12430	12430	12420	36
381	20240403	124900	1082895840	12430	12420	12430	12420	8
382	20240403	124800	1082796470	12430	12430	12430	12420	107
383	20240403	124700	1081466470	12430	12430	12430	12430	1
384	20240403	124600	1081454040	12420	12420	12430	12420	14
385	20240403	124500	1081280140	12430	12430	12440	12430	207
386	20240403	124400	1078707120	12430	12450	12450	12430	207
387	20240403	124300	1076132030	12440	12470	12470	12440	9
388	20240403	124200	1076020040	12460	12440	12460	12440	769
389	20240403	124100	1066440630	12440	12430	12440	12430	416
390	20240403	124000	1061265780	12430	12430	12440	12430	16
391	20240403	123900	1061066870	12420	12430	12430	12420	1260
392	20240403	123800	1045406170	12430	12440	12440	12430	62
393	20240403	123700	1044635050	12440	12430	12450	12430	58
394	20240403	123600	1043913520	12430	12440	12440	12430	8
395	20240403	123500	1043814070	12430	12430	12430	12430	5
396	20240403	123400	1043751920	12440	12430	12440	12430	12
397	20240403	123300	1043602730	12440	12440	12440	12430	205
398	20240403	123200	1041052540	12430	12430	12440	12430	18
399	20240403	123100	1040828760	12440	12440	12440	12440	2
400	20240403	123000	1040803880	12440	12440	12440	12440	369
401	20240403	122900	1036213520	12450	12440	12450	12440	76
402	20240403	122800	1035268040	12430	12440	12440	12430	10
403	20240403	122700	1035143720	12430	12430	12430	12430	35
404	20240403	122600	1034708670	12420	12430	12430	12420	11
405	20240403	122500	1034572020	12430	12430	12430	12420	45
406	20240403	122400	1034012680	12430	12430	12430	12430	67
407	20240403	122300	1033179870	12420	12430	12430	12420	50
408	20240403	122200	1032558430	12420	12420	12430	12420	57
409	20240403	122100	1031850430	12420	12410	12420	12410	10
410	20240403	122000	1031726300	12410	12420	12420	12410	11
411	20240403	121900	1031589770	12410	12420	12420	12410	12
412	20240403	121800	1031440790	12410	12420	12420	12410	58
413	20240403	121700	1030720580	12410	12410	12420	12410	8
414	20240403	121600	1030621290	12410	12420	12420	12410	205
415	20240403	121500	1028075210	12410	12420	12420	12410	9
416	20240403	121400	1027963490	12410	12420	12420	12410	19
417	20240403	121300	1027727660	12410	12410	12410	12410	324
418	20240403	121200	1023706820	12420	12410	12420	12410	9
419	20240403	121100	1023595110	12420	12410	12420	12410	14
420	20240403	121000	1023421300	12410	12420	12420	12410	16
421	20240403	120900	1023222720	12410	12400	12410	12400	41
422	20240403	120800	1022713970	12410	12410	12410	12400	6
423	20240403	120700	1022639530	12400	12410	12410	12400	9
424	20240403	120600	1022527900	12410	12420	12420	12410	887
425	20240403	120500	1011520190	12410	12420	12420	12410	50
426	20240403	120400	1010899680	12410	12410	12420	12410	29
427	20240403	120300	1010539770	12420	12420	12420	12420	169
428	20240403	120200	1008440790	12430	12420	12430	12420	164
429	20240403	120100	1006402350	12430	12430	12430	12430	0
430	20240403	120000	1006402350	12430	12430	12440	12420	28
431	20240403	115900	1006054300	12420	12430	12430	12420	9
432	20240403	115800	1005942500	12420	12430	12430	12420	17
433	20240403	115700	1005731320	12420	12430	12430	12420	11
434	20240403	115600	1005594660	12420	12420	12420	12420	7
435	20240403	115500	1005507720	12430	12420	12430	12420	11
436	20240403	115400	1005371070	12420	12420	12420	12420	57
437	20240403	115300	1004663130	12430	12430	12430	12430	4
438	20240403	115200	1004613410	12430	12430	12430	12430	96
439	20240403	115100	1003420130	12430	12440	12440	12430	984
440	20240403	115000	991179220	12440	12450	12450	12440	19
441	20240403	114900	990942810	12450	12450	12450	12450	2
442	20240403	114800	990917910	12440	12440	12440	12440	9
443	20240403	114700	990805950	12450	12450	12450	12440	8
444	20240403	114600	990706380	12460	12450	12470	12450	1769
445	20240403	114500	968662510	12460	12460	12460	12450	348
446	20240403	114400	964326440	12450	12450	12450	12450	334
447	20240403	114300	960168140	12450	12450	12450	12440	61
448	20240403	114200	959408780	12440	12450	12450	12440	159
449	20240403	114100	957430760	12440	12450	12450	12440	8
450	20240403	114000	957331220	12440	12440	12450	12440	494
451	20240403	113900	951183870	12440	12430	12450	12420	563
452	20240403	113800	944181310	12430	12430	12440	12430	1043
453	20240403	113700	931216000	12440	12440	12440	12440	2
454	20240403	113600	931191120	12430	12420	12440	12420	649
455	20240403	113500	923124000	12420	12430	12430	12420	61
456	20240403	113400	922365940	12420	12420	12430	12420	27
457	20240403	113300	922030570	12420	12420	12430	12420	13
458	20240403	113200	921869090	12420	12430	12430	12420	46
459	20240403	113100	921297740	12420	12420	12430	12420	344
460	20240403	113000	917025250	12430	12420	12430	12420	26
461	20240403	112900	916702300	12420	12420	12430	12420	12
462	20240403	112800	916553210	12420	12420	12430	12420	57
463	20240403	112700	915844790	12420	12420	12420	12420	16
464	20240403	112600	915646070	12430	12420	12430	12420	9
465	20240403	112500	915534260	12420	12420	12430	12420	118
466	20240403	112400	914068080	12410	12400	12420	12400	74
467	20240403	112300	913149780	12400	12400	12400	12400	25
468	20240403	112200	912839780	12410	12400	12410	12400	8
469	20240403	112100	912740560	12410	12410	12410	12410	2
470	20240403	112000	912715740	12410	12400	12410	12400	55
471	20240403	111900	912033590	12400	12410	12410	12400	19
472	20240403	111800	911797930	12400	12420	12420	12400	568
473	20240403	111700	904743680	12430	12420	12430	12420	48
474	20240403	111600	904147100	12430	12430	12440	12430	543
475	20240403	111500	897397570	12430	12440	12440	12430	17
476	20240403	111400	897186250	12430	12430	12430	12430	7
477	20240403	111300	897099240	12440	12430	12440	12430	30
478	20240403	111200	896726060	12430	12440	12440	12430	7
479	20240403	111100	896639040	12430	12430	12440	12430	20
480	20240403	111000	896390400	12430	12430	12430	12430	10
481	20240403	110900	896266100	12430	12430	12430	12430	17
482	20240403	110800	896054790	12440	12430	12440	12430	10
483	20240403	110700	895930460	12430	12430	12440	12430	467
484	20240403	110600	890121140	12440	12440	12440	12440	2
485	20240403	110500	890096260	12440	12420	12440	12420	197
486	20240403	110400	887647840	12420	12420	12430	12420	372
487	20240403	110300	883025400	12410	12420	12420	12410	361
488	20240403	110200	878542310	12430	12430	12430	12420	28
489	20240403	110100	878194520	12420	12420	12430	12420	7
490	20240403	110000	878107570	12420	12430	12430	12420	7
491	20240403	105900	878020620	12420	12420	12420	12410	16
492	20240403	105800	877822000	12420	12410	12420	12410	599
493	20240403	105700	870385660	12400	12420	12420	12400	419
494	20240403	105600	865184610	12420	12410	12420	12410	30
495	20240403	105500	864812060	12410	12420	12420	12410	148
496	20240403	105400	862974040	12420	12410	12420	12410	443
497	20240403	105300	857472050	12410	12410	12410	12410	7
498	20240403	105200	857385180	12410	12400	12410	12400	278
499	20240403	105100	853935460	12400	12390	12400	12390	12
500	20240403	105000	853786750	12390	12370	12400	12370	1260
501	20240403	104900	838169780	12360	12370	12370	12360	10
502	20240403	104800	838046130	12370	12350	12370	12350	116
503	20240403	104700	836613170	12360	12370	12370	12350	13
504	20240403	104600	836452560	12350	12380	12380	12350	1882
505	20240403	104500	813189850	12390	12390	12400	12390	166
506	20240403	104400	811133100	12390	12380	12390	12380	56
507	20240403	104300	810439460	12380	12380	12380	12380	17
508	20240403	104200	810229000	12380	12380	12380	12380	8
509	20240403	104100	810129960	12380	12380	12390	12380	65
510	20240403	104000	809325240	12370	12370	12370	12370	7
511	20240403	103900	809238650	12380	12380	12380	12370	61
512	20240403	103800	808483600	12380	12380	12380	12370	40
513	20240403	103700	807988460	12370	12370	12380	12370	25
514	20240403	103600	807679190	12370	12370	12370	12370	11
515	20240403	103500	807543120	12380	12370	12380	12370	95
516	20240403	103400	806367510	12370	12370	12370	12370	21
517	20240403	103300	806107740	12370	12370	12380	12370	103
518	20240403	103200	804833620	12370	12370	12370	12370	34
519	20240403	103100	804413040	12380	12370	12380	12370	28
520	20240403	103000	804066530	12370	12380	12380	12370	51
521	20240403	102900	803435570	12380	12380	12380	12380	73
522	20240403	102800	802531830	12380	12380	12380	12380	27
523	20240403	102700	802197570	12380	12390	12390	12380	1379
524	20240403	102600	785116460	12400	12410	12410	12400	769
525	20240403	102500	775575560	12410	12410	12410	12410	35
526	20240403	102400	775141210	12410	12410	12420	12410	45
527	20240403	102300	774582530	12410	12420	12420	12410	42
528	20240403	102200	774061300	12410	12410	12410	12410	45
529	20240403	102100	773502850	12410	12420	12420	12410	87
530	20240403	102000	772422370	12420	12410	12420	12410	307
531	20240403	101900	768612440	12410	12410	12420	12410	242
532	20240403	101800	765608050	12410	12420	12420	12410	19
533	20240403	101700	765372140	12410	12420	12420	12410	876
534	20240403	101600	754492270	12420	12420	12420	12420	41
535	20240403	101500	753983050	12420	12420	12430	12420	58
536	20240403	101400	753262260	12420	12410	12420	12410	169
537	20240403	101300	751164080	12420	12410	12420	12410	133
538	20240403	101200	749512230	12420	12410	12420	12410	351
539	20240403	101100	745156220	12410	12420	12420	12410	15
540	20240403	101000	744970030	12420	12400	12420	12400	45
541	20240403	100900	744411580	12400	12400	12400	12400	0
542	20240403	100800	744411580	12400	12400	12400	12400	100
543	20240403	100700	743171580	12390	12410	12410	12390	947
544	20240403	100600	731431560	12430	12430	12430	12430	0
545	20240403	100500	731431560	12430	12420	12430	12420	208
546	20240403	100400	728846460	12420	12420	12420	12420	3
547	20240403	100300	728809200	12410	12420	12420	12410	240
548	20240403	100200	725829070	12420	12390	12420	12390	812
549	20240403	100100	715761230	12390	12420	12420	12390	3105
550	20240403	100000	677248270	12420	12420	12440	12420	99
551	20240403	095900	676018350	12440	12430	12450	12420	41
552	20240403	095800	675508880	12450	12460	12460	12430	2863
553	20240403	095700	639882220	12460	12460	12470	12460	461
554	20240403	095600	634135170	12460	12470	12470	12460	2
555	20240403	095500	634110240	12490	12470	12490	12460	208
556	20240403	095400	631515570	12470	12470	12480	12470	92
557	20240403	095300	630368290	12470	12480	12500	12470	832
558	20240403	095200	619987390	12480	12490	12490	12480	470
559	20240403	095100	614117690	12500	12530	12530	12500	908
560	20240403	095000	602759410	12530	12520	12540	12510	585
561	20240403	094900	595434960	12520	12520	12580	12510	8728
562	20240403	094800	485724620	12520	12510	12560	12500	5125
563	20240403	094700	421367570	12530	12510	12570	12500	6339
564	20240403	094600	341813000	12510	12500	12520	12500	1354
565	20240403	094500	324883000	12500	12470	12500	12470	1534
566	20240403	094400	305728000	12470	12460	12480	12460	1172
567	20240403	094300	291122890	12450	12440	12450	12440	765
568	20240403	094200	281599410	12440	12450	12450	12440	525
569	20240403	094100	275063840	12450	12410	12450	12410	1022
570	20240403	094000	262367650	12440	12390	12440	12390	1662
571	20240403	093900	241714860	12410	12400	12410	12400	1486
572	20240403	093800	223285750	12400	12400	12400	12400	3
573	20240403	093700	223248550	12400	12400	12400	12400	71
574	20240403	093600	222368150	12410	12410	12410	12410	345
575	20240403	093500	218086700	12410	12420	12420	12400	571
576	20240403	093400	210997780	12420	12420	12420	12410	465
577	20240403	093300	205222650	12420	12430	12430	12420	143
578	20240403	093200	203445490	12440	12370	12440	12370	805
579	20240403	093100	193454350	12370	12360	12370	12360	307
580	20240403	093000	189656820	12360	12360	12370	12360	107
581	20240403	092900	188334290	12370	12370	12370	12370	0
582	20240403	092800	188334290	12370	12360	12370	12360	129
583	20240403	092700	186738700	12360	12370	12370	12360	50
584	20240403	092600	186120610	12380	12370	12380	12370	199
585	20240403	092500	183658480	12370	12370	12370	12370	112
586	20240403	092400	182273040	12370	12380	12380	12370	263
587	20240403	092300	179017410	12380	12380	12380	12380	6
588	20240403	092200	178943130	12380	12400	12400	12380	25
589	20240403	092100	178633350	12400	12380	12400	12380	203
590	20240403	092000	176120180	12410	12350	12430	12350	653
591	20240403	091900	168048760	12350	12340	12350	12330	160
592	20240403	091800	166074860	12350	12330	12350	12330	952
593	20240403	091700	154327790	12320	12320	12330	12320	945
594	20240403	091600	142680240	12330	12320	12330	12310	69
595	20240403	091500	141830580	12320	12320	12330	12310	1425
596	20240403	091400	124276850	12320	12350	12350	12320	933
597	20240403	091300	112771520	12340	12340	12340	12340	0
598	20240403	091200	112771520	12340	12350	12350	12340	429
599	20240403	091100	107473460	12350	12350	12350	12330	688
600	20240403	091000	98979900	12350	12360	12360	12350	1155
601	20240403	090900	84709060	12370	12410	12420	12370	1751
602	20240403	090800	63031840	12410	12410	12410	12410	298
603	20240403	090700	59333660	12410	12420	12420	12410	231
604	20240403	090600	56466180	12440	12380	12450	12380	1890
605	20240403	090500	33052450	12370	12370	12370	12360	270
606	20240403	090400	29712660	12360	12390	12390	12360	1197
607	20240403	090300	14893700	12440	12400	12440	12390	138
608	20240403	090200	13182480	12400	12400	12400	12400	0
609	20240403	090100	13182480	12400	12420	12420	12400	561
610	20240403	090000	6223520	12400	12450	12450	12400	500