KissMeData/351330/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204500	2468844380	12770	12770	12770	12770	9566
3	20240408	204400	2468844380	12770	12770	12770	12770	0
4	20240408	204300	2468844380	12770	12770	12770	12770	0
5	20240408	204200	2468844380	12770	12770	12770	12770	0
6	20240408	204100	2468844380	12770	12770	12770	12770	0
7	20240408	204000	2468844380	12770	12770	12770	12770	0
8	20240408	203900	2468844380	12770	12770	12770	12770	0
9	20240408	203800	2468844380	12770	12770	12770	12770	0
10	20240408	203700	2468844380	12770	12770	12770	12770	0
11	20240408	203600	2468844380	12770	12770	12770	12770	0
12	20240408	203500	2468844380	12770	12770	12770	12770	0
13	20240408	203400	2468844380	12770	12770	12770	12770	0
14	20240408	203300	2468844380	12770	12770	12770	12770	0
15	20240408	203200	2468844380	12770	12770	12770	12770	0
16	20240408	203100	2468844380	12770	12770	12770	12770	0
17	20240408	203000	2468844380	12770	12770	12770	12770	0
18	20240408	202900	2468844380	12770	12770	12770	12770	0
19	20240408	202800	2468844380	12770	12770	12770	12770	0
20	20240408	202700	2468844380	12770	12770	12770	12770	0
21	20240408	202600	2468844380	12770	12770	12770	12770	0
22	20240408	202500	2468844380	12770	12770	12770	12770	0
23	20240408	202400	2468844380	12770	12770	12770	12770	0
24	20240408	202300	2468844380	12770	12770	12770	12770	0
25	20240408	202200	2468844380	12770	12770	12770	12770	0
26	20240408	202100	2468844380	12770	12770	12770	12770	0
27	20240408	202000	2468844380	12770	12770	12770	12770	0
28	20240408	201900	2468844380	12770	12770	12770	12770	0
29	20240408	201800	2468844380	12770	12770	12770	12770	0
30	20240408	201700	2468844380	12770	12770	12770	12770	0
31	20240408	201600	2468844380	12770	12770	12770	12770	0
32	20240408	201500	2468844380	12770	12770	12770	12770	9566
33	20240408	201400	2468844380	12770	12770	12770	12770	0
34	20240408	201300	2468844380	12770	12770	12770	12770	0
35	20240408	201200	2468844380	12770	12770	12770	12770	0
36	20240408	201100	2468844380	12770	12770	12770	12770	0
37	20240408	201000	2468844380	12770	12770	12770	12770	0
38	20240408	200900	2468844380	12770	12770	12770	12770	0
39	20240408	200800	2468844380	12770	12770	12770	12770	0
40	20240408	200700	2468844380	12770	12770	12770	12770	0
41	20240408	200600	2468844380	12770	12770	12770	12770	0
42	20240408	200500	2468844380	12770	12770	12770	12770	0
43	20240408	200400	2468844380	12770	12770	12770	12770	0
44	20240408	200300	2468844380	12770	12770	12770	12770	0
45	20240408	200200	2468844380	12770	12770	12770	12770	0
46	20240408	200100	2468844380	12770	12770	12770	12770	0
47	20240408	200000	2468844380	12770	12770	12770	12770	0
48	20240408	195900	2468844380	12770	12770	12770	12770	0
49	20240408	195800	2468844380	12770	12770	12770	12770	0
50	20240408	195700	2468844380	12770	12770	12770	12770	0
51	20240408	195600	2468844380	12770	12770	12770	12770	0
52	20240408	195500	2468844380	12770	12770	12770	12770	0
53	20240408	195400	2468844380	12770	12770	12770	12770	0
54	20240408	195300	2468844380	12770	12770	12770	12770	0
55	20240408	195200	2468844380	12770	12770	12770	12770	0
56	20240408	195100	2468844380	12770	12770	12770	12770	0
57	20240408	195000	2468844380	12770	12770	12770	12770	0
58	20240408	194900	2468844380	12770	12770	12770	12770	0
59	20240408	194800	2468844380	12770	12770	12770	12770	0
60	20240408	194700	2468844380	12770	12770	12770	12770	0
61	20240408	194600	2468844380	12770	12770	12770	12770	0
62	20240408	194500	2468844380	12770	12770	12770	12770	9566
63	20240408	194400	2468844380	12770	12770	12770	12770	0
64	20240408	194300	2468844380	12770	12770	12770	12770	0
65	20240408	194200	2468844380	12770	12770	12770	12770	0
66	20240408	194100	2468844380	12770	12770	12770	12770	0
67	20240408	194000	2468844380	12770	12770	12770	12770	0
68	20240408	193900	2468844380	12770	12770	12770	12770	0
69	20240408	193800	2468844380	12770	12770	12770	12770	0
70	20240408	193700	2468844380	12770	12770	12770	12770	0
71	20240408	193600	2468844380	12770	12770	12770	12770	0
72	20240408	193500	2468844380	12770	12770	12770	12770	0
73	20240408	193400	2468844380	12770	12770	12770	12770	0
74	20240408	193300	2468844380	12770	12770	12770	12770	0
75	20240408	193200	2468844380	12770	12770	12770	12770	0
76	20240408	193100	2468844380	12770	12770	12770	12770	0
77	20240408	193000	2468844380	12770	12770	12770	12770	0
78	20240408	192900	2468844380	12770	12770	12770	12770	0
79	20240408	192800	2468844380	12770	12770	12770	12770	0
80	20240408	192700	2468844380	12770	12770	12770	12770	0
81	20240408	192600	2468844380	12770	12770	12770	12770	0
82	20240408	192500	2468844380	12770	12770	12770	12770	0
83	20240408	192400	2468844380	12770	12770	12770	12770	0
84	20240408	192300	2468844380	12770	12770	12770	12770	0
85	20240408	192200	2468844380	12770	12770	12770	12770	0
86	20240408	192100	2468844380	12770	12770	12770	12770	0
87	20240408	192000	2468844380	12770	12770	12770	12770	0
88	20240408	191900	2468844380	12770	12770	12770	12770	0
89	20240408	191800	2468844380	12770	12770	12770	12770	0
90	20240408	191700	2468844380	12770	12770	12770	12770	0
91	20240408	191600	2468844380	12770	12770	12770	12770	0
92	20240408	191500	2468844380	12770	12770	12770	12770	9566
93	20240408	191400	2468844380	12770	12770	12770	12770	0
94	20240408	191300	2468844380	12770	12770	12770	12770	0
95	20240408	191200	2468844380	12770	12770	12770	12770	0
96	20240408	191100	2468844380	12770	12770	12770	12770	0
97	20240408	191000	2468844380	12770	12770	12770	12770	0
98	20240408	190900	2468844380	12770	12770	12770	12770	0
99	20240408	190800	2468844380	12770	12770	12770	12770	0
100	20240408	190700	2468844380	12770	12770	12770	12770	0
101	20240408	190600	2468844380	12770	12770	12770	12770	0
102	20240408	190500	2468844380	12770	12770	12770	12770	0
103	20240408	190400	2468844380	12770	12770	12770	12770	0
104	20240408	190300	2468844380	12770	12770	12770	12770	0
105	20240408	190200	2468844380	12770	12770	12770	12770	0
106	20240408	190100	2468844380	12770	12770	12770	12770	0
107	20240408	190000	2468844380	12770	12770	12770	12770	0
108	20240408	185900	2468844380	12770	12770	12770	12770	0
109	20240408	185800	2468844380	12770	12770	12770	12770	0
110	20240408	185700	2468844380	12770	12770	12770	12770	0
111	20240408	185600	2468844380	12770	12770	12770	12770	0
112	20240408	185500	2468844380	12770	12770	12770	12770	0
113	20240408	185400	2468844380	12770	12770	12770	12770	0
114	20240408	185300	2468844380	12770	12770	12770	12770	0
115	20240408	185200	2468844380	12770	12770	12770	12770	0
116	20240408	185100	2468844380	12770	12770	12770	12770	0
117	20240408	185000	2468844380	12770	12770	12770	12770	0
118	20240408	184900	2468844380	12770	12770	12770	12770	0
119	20240408	184800	2468844380	12770	12770	12770	12770	0
120	20240408	184700	2468844380	12770	12770	12770	12770	0
121	20240408	184600	2468844380	12770	12770	12770	12770	0
122	20240408	184500	2468844380	12770	12770	12770	12770	9566
123	20240408	184400	2468844380	12770	12770	12770	12770	0
124	20240408	184300	2468844380	12770	12770	12770	12770	0
125	20240408	184200	2468844380	12770	12770	12770	12770	0
126	20240408	184100	2468844380	12770	12770	12770	12770	0
127	20240408	184000	2468844380	12770	12770	12770	12770	0
128	20240408	183900	2468844380	12770	12770	12770	12770	0
129	20240408	183800	2468844380	12770	12770	12770	12770	0
130	20240408	183700	2468844380	12770	12770	12770	12770	0
131	20240408	183600	2468844380	12770	12770	12770	12770	0
132	20240408	183500	2468844380	12770	12770	12770	12770	0
133	20240408	183400	2468844380	12770	12770	12770	12770	0
134	20240408	183300	2468844380	12770	12770	12770	12770	0
135	20240408	183200	2468844380	12770	12770	12770	12770	0
136	20240408	183100	2468844380	12770	12770	12770	12770	0
137	20240408	183000	2468844380	12770	12770	12770	12770	0
138	20240408	182900	2468844380	12770	12770	12770	12770	0
139	20240408	182800	2468844380	12770	12770	12770	12770	0
140	20240408	182700	2468844380	12770	12770	12770	12770	0
141	20240408	182600	2468844380	12770	12770	12770	12770	0
142	20240408	182500	2468844380	12770	12770	12770	12770	0
143	20240408	182400	2468844380	12770	12770	12770	12770	0
144	20240408	182300	2468844380	12770	12770	12770	12770	0
145	20240408	182200	2468844380	12770	12770	12770	12770	0
146	20240408	182100	2468844380	12770	12770	12770	12770	0
147	20240408	182000	2468844380	12770	12770	12770	12770	0
148	20240408	181900	2468844380	12770	12770	12770	12770	0
149	20240408	181800	2468844380	12770	12770	12770	12770	0
150	20240408	181700	2468844380	12770	12770	12770	12770	0
151	20240408	181600	2468844380	12770	12770	12770	12770	0
152	20240408	181500	2468844380	12770	12770	12770	12770	9566
153	20240408	181400	2468844380	12770	12770	12770	12770	0
154	20240408	181300	2468844380	12770	12770	12770	12770	0
155	20240408	181200	2468844380	12770	12770	12770	12770	0
156	20240408	181100	2468844380	12770	12770	12770	12770	0
157	20240408	181000	2468844380	12770	12770	12770	12770	0
158	20240408	180900	2468844380	12770	12770	12770	12770	0
159	20240408	180800	2468844380	12770	12770	12770	12770	0
160	20240408	180700	2468844380	12770	12770	12770	12770	0
161	20240408	180600	2468844380	12770	12770	12770	12770	0
162	20240408	180500	2468844380	12770	12770	12770	12770	0
163	20240408	180400	2468844380	12770	12770	12770	12770	0
164	20240408	180300	2468844380	12770	12770	12770	12770	0
165	20240408	180200	2468844380	12770	12770	12770	12770	0
166	20240408	180100	2468844380	12770	12770	12770	12770	0
167	20240408	180000	2468844380	12770	12770	12770	12770	0
168	20240408	175900	2468844380	12770	12770	12770	12770	0
169	20240408	175800	2468844380	12770	12770	12770	12770	0
170	20240408	175700	2468844380	12770	12770	12770	12770	0
171	20240408	175600	2468844380	12770	12770	12770	12770	0
172	20240408	175500	2468844380	12770	12770	12770	12770	0
173	20240408	175400	2468844380	12770	12770	12770	12770	0
174	20240408	175300	2468844380	12770	12770	12770	12770	0
175	20240408	175200	2468844380	12770	12770	12770	12770	0
176	20240408	175100	2468844380	12770	12770	12770	12770	0
177	20240408	175000	2468844380	12770	12770	12770	12770	0
178	20240408	174900	2468844380	12770	12770	12770	12770	0
179	20240408	174800	2468844380	12770	12770	12770	12770	0
180	20240408	174700	2468844380	12770	12770	12770	12770	0
181	20240408	174600	2468844380	12770	12770	12770	12770	0
182	20240408	174500	2468844380	12770	12770	12770	12770	9566
183	20240408	174400	2468844380	12770	12770	12770	12770	0
184	20240408	174300	2468844380	12770	12770	12770	12770	0
185	20240408	174200	2468844380	12770	12770	12770	12770	0
186	20240408	174100	2468844380	12770	12770	12770	12770	0
187	20240408	174000	2468844380	12770	12770	12770	12770	0
188	20240408	173900	2468844380	12770	12770	12770	12770	0
189	20240408	173800	2468844380	12770	12770	12770	12770	0
190	20240408	173700	2468844380	12770	12770	12770	12770	0
191	20240408	173600	2468844380	12770	12770	12770	12770	0
192	20240408	173500	2468844380	12770	12770	12770	12770	0
193	20240408	173400	2468844380	12770	12770	12770	12770	0
194	20240408	173300	2468844380	12770	12770	12770	12770	0
195	20240408	173200	2468844380	12770	12770	12770	12770	0
196	20240408	173100	2468844380	12770	12770	12770	12770	0
197	20240408	173000	2468844380	12770	12770	12770	12770	0
198	20240408	172900	2468844380	12770	12770	12770	12770	0
199	20240408	172800	2468844380	12770	12770	12770	12770	0
200	20240408	172700	2468844380	12770	12770	12770	12770	0
201	20240408	172600	2468844380	12770	12770	12770	12770	0
202	20240408	172500	2468844380	12770	12770	12770	12770	0
203	20240408	172400	2468844380	12770	12770	12770	12770	0
204	20240408	172300	2468844380	12770	12770	12770	12770	0
205	20240408	172200	2468844380	12770	12770	12770	12770	0
206	20240408	172100	2468844380	12770	12770	12770	12770	0
207	20240408	172000	2468844380	12770	12770	12770	12770	0
208	20240408	171900	2468844380	12770	12770	12770	12770	0
209	20240408	171800	2468844380	12770	12770	12770	12770	0
210	20240408	171700	2468844380	12770	12770	12770	12770	0
211	20240408	171600	2468844380	12770	12770	12770	12770	0
212	20240408	171500	2468844380	12770	12770	12770	12770	9566
213	20240408	171400	2468844380	12770	12770	12770	12770	0
214	20240408	171300	2468844380	12770	12770	12770	12770	0
215	20240408	171200	2468844380	12770	12770	12770	12770	0
216	20240408	171100	2468844380	12770	12770	12770	12770	0
217	20240408	171000	2468844380	12770	12770	12770	12770	0
218	20240408	170900	2468844380	12770	12770	12770	12770	0
219	20240408	170800	2468844380	12770	12770	12770	12770	0
220	20240408	170700	2468844380	12770	12770	12770	12770	0
221	20240408	170600	2468844380	12770	12770	12770	12770	0
222	20240408	170500	2468844380	12770	12770	12770	12770	0
223	20240408	170400	2468844380	12770	12770	12770	12770	0
224	20240408	170300	2468844380	12770	12770	12770	12770	0
225	20240408	170200	2468844380	12770	12770	12770	12770	0
226	20240408	170100	2468844380	12770	12770	12770	12770	0
227	20240408	170000	2468844380	12770	12770	12770	12770	0
228	20240408	165900	2468844380	12770	12770	12770	12770	0
229	20240408	165800	2468844380	12770	12770	12770	12770	0
230	20240408	165700	2468844380	12770	12770	12770	12770	0
231	20240408	165600	2468844380	12770	12770	12770	12770	0
232	20240408	165500	2468844380	12770	12770	12770	12770	0
233	20240408	165400	2468844380	12770	12770	12770	12770	0
234	20240408	165300	2468844380	12770	12770	12770	12770	0
235	20240408	165200	2468844380	12770	12770	12770	12770	0
236	20240408	165100	2468844380	12770	12770	12770	12770	0
237	20240408	165000	2468844380	12770	12770	12770	12770	0
238	20240408	164900	2468844380	12770	12770	12770	12770	0
239	20240408	164800	2468844380	12770	12770	12770	12770	0
240	20240408	164700	2468844380	12770	12770	12770	12770	0
241	20240408	164600	2468844380	12770	12770	12770	12770	0
242	20240408	164500	2468844380	12770	12770	12770	12770	9566
243	20240408	164400	2468844380	12770	12770	12770	12770	0
244	20240408	164300	2468844380	12770	12770	12770	12770	0
245	20240408	164200	2468844380	12770	12770	12770	12770	0
246	20240408	164100	2468844380	12770	12770	12770	12770	0
247	20240408	164000	2468844380	12770	12770	12770	12770	0
248	20240408	163900	2468844380	12770	12770	12770	12770	0
249	20240408	163800	2468844380	12770	12770	12770	12770	0
250	20240408	163700	2468844380	12770	12770	12770	12770	0
251	20240408	163600	2468844380	12770	12770	12770	12770	0
252	20240408	163500	2468844380	12770	12770	12770	12770	0
253	20240408	163400	2468844380	12770	12770	12770	12770	0
254	20240408	163300	2468844380	12770	12770	12770	12770	0
255	20240408	163200	2468844380	12770	12770	12770	12770	0
256	20240408	163100	2468844380	12770	12770	12770	12770	0
257	20240408	163000	2468844380	12770	12770	12770	12770	0
258	20240408	162900	2468844380	12770	12770	12770	12770	0
259	20240408	162800	2468844380	12770	12770	12770	12770	0
260	20240408	162700	2468844380	12770	12770	12770	12770	0
261	20240408	162600	2468844380	12770	12770	12770	12770	0
262	20240408	162500	2468844380	12770	12770	12770	12770	0
263	20240408	162400	2468844380	12770	12770	12770	12770	0
264	20240408	162300	2468844380	12770	12770	12770	12770	0
265	20240408	162200	2468844380	12770	12770	12770	12770	0
266	20240408	162100	2468844380	12770	12770	12770	12770	0
267	20240408	162000	2468844380	12770	12770	12770	12770	0
268	20240408	161900	2468844380	12770	12770	12770	12770	0
269	20240408	161800	2468844380	12770	12770	12770	12770	0
270	20240408	161700	2468844380	12770	12770	12770	12770	0
271	20240408	161600	2468844380	12770	12770	12770	12770	0
272	20240408	161500	2468844380	12770	12770	12770	12770	9566
273	20240408	161400	2468844380	12770	12770	12770	12770	0
274	20240408	161300	2468844380	12770	12770	12770	12770	0
275	20240408	161200	2468844380	12770	12770	12770	12770	0
276	20240408	161100	2468844380	12770	12770	12770	12770	0
277	20240408	161000	2468844380	12770	12770	12770	12770	0
278	20240408	160900	2468844380	12770	12770	12770	12770	0
279	20240408	160800	2468844380	12770	12770	12770	12770	0
280	20240408	160700	2468844380	12770	12770	12770	12770	0
281	20240408	160600	2468844380	12770	12770	12770	12770	0
282	20240408	160500	2468844380	12770	12770	12770	12770	0
283	20240408	160400	2468844380	12770	12770	12770	12770	0
284	20240408	160300	2468844380	12770	12770	12770	12770	0
285	20240408	160200	2468844380	12770	12770	12770	12770	0
286	20240408	160100	2468844380	12770	12770	12770	12770	0
287	20240408	160000	2468844380	12770	12770	12770	12770	0
288	20240408	155900	2468844380	12770	12770	12770	12770	0
289	20240408	155800	2468844380	12770	12770	12770	12770	0
290	20240408	155700	2468844380	12770	12770	12770	12770	0
291	20240408	155600	2468844380	12770	12770	12770	12770	0
292	20240408	155500	2468844380	12770	12770	12770	12770	0
293	20240408	155400	2468844380	12770	12770	12770	12770	0
294	20240408	155300	2468844380	12770	12770	12770	12770	0
295	20240408	155200	2468844380	12770	12770	12770	12770	0
296	20240408	155100	2468844380	12770	12770	12770	12770	0
297	20240408	155000	2468844380	12770	12770	12770	12770	0
298	20240408	154900	2468844380	12770	12770	12770	12770	0
299	20240408	154800	2468844380	12770	12770	12770	12770	0
300	20240408	154700	2468844380	12770	12770	12770	12770	0
301	20240408	154600	2468844380	12770	12770	12770	12770	0
302	20240408	154500	2468844380	12770	12770	12770	12770	9566
303	20240408	154400	2468844380	12770	12770	12770	12770	0
304	20240408	154300	2468844380	12770	12770	12770	12770	0
305	20240408	154200	2468844380	12770	12770	12770	12770	0
306	20240408	154100	2468844380	12770	12770	12770	12770	0
307	20240408	154000	2468844380	12770	12770	12770	12770	0
308	20240408	153900	2468844380	12770	12770	12770	12770	0
309	20240408	153800	2468844380	12770	12770	12770	12770	0
310	20240408	153700	2468844380	12770	12770	12770	12770	0
311	20240408	153600	2468844380	12770	12770	12770	12770	0
312	20240408	153500	2468844380	12770	12770	12770	12770	0
313	20240408	153400	2468844380	12770	12770	12770	12770	0
314	20240408	153300	2468844380	12770	12770	12770	12770	0
315	20240408	153200	2468844380	12770	12770	12770	12770	0
316	20240408	153100	2468844380	12770	12770	12770	12770	0
317	20240408	153000	2468844380	12770	12770	12770	12770	9566
318	20240408	152900	2346686560	12860	12860	12860	12860	0
319	20240408	152800	2346686560	12860	12860	12860	12860	0
320	20240408	152700	2346686560	12860	12860	12860	12860	0
321	20240408	152600	2346686560	12860	12860	12860	12860	0
322	20240408	152500	2346686560	12860	12860	12860	12860	0
323	20240408	152400	2346686560	12860	12860	12860	12860	0
324	20240408	152300	2346686560	12860	12860	12860	12860	0
325	20240408	152200	2346686560	12860	12860	12860	12860	0
326	20240408	152100	2346686560	12860	12860	12860	12860	0
327	20240408	152000	2346686560	12860	12860	12860	12860	0
328	20240408	151900	2346686560	12860	12870	12870	12810	311
329	20240408	151800	2342693640	12870	12840	12870	12810	5584
330	20240408	151700	2270905330	12850	12840	12860	12840	1410
331	20240408	151600	2252784080	12840	12830	12840	12810	653
332	20240408	151500	2244410280	12830	12840	12850	12820	1902
333	20240408	151400	2219989750	12800	12800	12850	12800	1206
334	20240408	151300	2204537550	12800	12820	12830	12800	1644
335	20240408	151200	2183485520	12830	12820	12840	12810	771
336	20240408	151100	2173594920	12820	12820	12830	12810	357
337	20240408	151000	2169016860	12810	12830	12830	12800	484
338	20240408	150900	2162816570	12830	12810	12830	12810	412
339	20240408	150800	2157537290	12820	12830	12830	12810	1235
340	20240408	150700	2141705370	12830	12830	12840	12820	627
341	20240408	150600	2133666500	12830	12830	12870	12820	623
342	20240408	150500	2125669680	12850	12840	12870	12820	297
343	20240408	150400	2121858810	12870	12860	12880	12830	416
344	20240408	150300	2116507240	12830	12860	12880	12830	776
345	20240408	150200	2106539030	12880	12890	12890	12850	132
346	20240408	150100	2104841580	12860	12860	12860	12860	11
347	20240408	150000	2104700120	12850	12890	12890	12850	254
348	20240408	145900	2101433390	12890	12870	12890	12860	213
349	20240408	145800	2098691490	12880	12850	12880	12850	3
350	20240408	145700	2098652880	12850	12890	12890	12850	322
351	20240408	145600	2094502880	12900	12890	12900	12830	772
352	20240408	145500	2084581790	12900	12860	12900	12850	264
353	20240408	145400	2081185720	12860	12860	12860	12860	0
354	20240408	145300	2081185720	12860	12890	12890	12850	210
355	20240408	145200	2078483360	12910	12910	12910	12910	2
356	20240408	145100	2078457540	12850	12850	12870	12850	24
357	20240408	145000	2078148800	12840	12820	12840	12810	280
358	20240408	144900	2074558390	12810	12810	12820	12790	255
359	20240408	144800	2071292710	12810	12800	12810	12800	559
360	20240408	144700	2064137450	12800	12810	12810	12800	26
361	20240408	144600	2063804420	12810	12810	12810	12800	98
362	20240408	144500	2062549070	12820	12810	12820	12800	263
363	20240408	144400	2059180780	12810	12810	12820	12800	445
364	20240408	144300	2053479330	12820	12820	12820	12800	754
365	20240408	144200	2043825050	12820	12840	12840	12800	1970
366	20240408	144100	2018594720	12830	12830	12830	12820	441
367	20240408	144000	2012939870	12850	12830	12850	12830	48
368	20240408	143900	2012323340	12860	12830	12860	12820	146
369	20240408	143800	2010449560	12830	12830	12850	12820	931
370	20240408	143700	1998507390	12830	12820	12830	12810	1076
371	20240408	143600	1984721930	12810	12820	12820	12810	776
372	20240408	143500	1974779580	12830	12830	12830	12820	14
373	20240408	143400	1974599970	12830	12850	12850	12820	33
374	20240408	143300	1974176370	12850	12850	12850	12820	114
375	20240408	143200	1972712620	12820	12820	12860	12810	1218
376	20240408	143100	1957097550	12830	12840	12840	12820	433
377	20240408	143000	1951541200	12830	12860	12860	12830	182
378	20240408	142900	1949201640	12830	12840	12860	12830	21
379	20240408	142800	1948931710	12860	12860	12860	12860	1
380	20240408	142700	1948918850	12860	12810	12860	12800	1726
381	20240408	142600	1926822980	12810	12840	12860	12810	1201
382	20240408	142500	1911401140	12840	12830	12840	12830	72
383	20240408	142400	1910477150	12830	12810	12830	12810	578
384	20240408	142300	1903071520	12810	12840	12840	12810	2578
385	20240408	142200	1870021950	12830	12860	12860	12830	1678
386	20240408	142100	1848460800	12860	12870	12870	12860	802
387	20240408	142000	1838145400	12870	12870	12870	12860	825
388	20240408	141900	1827534010	12870	12890	12890	12870	558
389	20240408	141800	1820348060	12880	12880	12880	12880	4
390	20240408	141700	1820296540	12910	12880	12910	12880	66
391	20240408	141600	1819445480	12870	12880	12880	12870	706
392	20240408	141500	1810358680	12880	12880	12890	12870	1089
393	20240408	141400	1796331600	12880	12920	12920	12880	2049
394	20240408	141300	1769897120	12920	12930	12930	12910	1258
395	20240408	141200	1753653280	12920	12940	12950	12920	552
396	20240408	141100	1746518970	12940	12950	12950	12940	33
397	20240408	141000	1746091660	12950	12990	12990	12950	25
398	20240408	140900	1745767620	12940	12930	13000	12920	356
399	20240408	140800	1741153990	12920	12920	12920	12920	443
400	20240408	140700	1735430430	12920	12930	12930	12920	89
401	20240408	140600	1734280510	12920	12940	12940	12920	828
402	20240408	140500	1723575750	13010	13010	13010	13010	0
403	20240408	140400	1723575750	13010	12940	13010	12920	431
404	20240408	140300	1718000440	12940	13010	13010	12930	3369
405	20240408	140200	1674380920	13010	12980	13010	12980	283
406	20240408	140100	1670706050	12980	12980	12980	12970	147
407	20240408	140000	1668798190	13010	13010	13010	13010	1
408	20240408	135900	1668785180	12970	12980	12980	12970	81
409	20240408	135800	1667734510	13020	12990	13020	12970	210
410	20240408	135700	1665007100	12980	12970	12980	12970	172
411	20240408	135600	1662774620	12980	12970	12980	12970	346
412	20240408	135500	1658286180	12970	12980	12980	12970	19
413	20240408	135400	1658039570	12980	12990	13000	12980	161
414	20240408	135300	1655947090	12990	12990	12990	12990	0
415	20240408	135200	1655947090	12990	13030	13030	12980	666
416	20240408	135100	1647293470	13030	13000	13030	12990	188
417	20240408	135000	1644846970	12990	13000	13000	12990	129
418	20240408	134900	1643170080	13000	13020	13020	13000	19
419	20240408	134800	1642922740	12990	12990	12990	12990	0
420	20240408	134700	1642922740	12990	12990	13030	12990	24
421	20240408	134600	1642610580	12990	13030	13030	12980	338
422	20240408	134500	1638208680	13000	13000	13000	12990	177
423	20240408	134400	1635909070	12990	13000	13030	12990	22
424	20240408	134300	1635622790	13020	12990	13030	12990	17
425	20240408	134200	1635401530	13030	13030	13030	13030	1
426	20240408	134100	1635388500	13030	13030	13030	13030	0
427	20240408	134000	1635388500	13030	13030	13030	13030	3
428	20240408	133900	1635349410	13030	13030	13030	13030	2
429	20240408	133800	1635323350	13030	13030	13040	12970	75
430	20240408	133700	1634348860	13040	13020	13040	13000	799
431	20240408	133600	1623936390	13030	12990	13030	12970	777
432	20240408	133500	1613837640	12970	12980	12980	12970	189
433	20240408	133400	1611385540	12970	12970	12970	12970	60
434	20240408	133300	1610607340	12970	12970	12970	12970	15
435	20240408	133200	1610412790	13000	13000	13000	13000	0
436	20240408	133100	1610412790	13000	13000	13000	12990	30
437	20240408	133000	1610022810	12960	12960	12960	12960	0
438	20240408	132900	1610022810	12960	12960	12960	12960	0
439	20240408	132800	1610022810	12960	13000	13000	12960	153
440	20240408	132700	1608039590	12970	12970	12970	12950	948
441	20240408	132600	1595758240	12970	12980	12980	12960	80
442	20240408	132500	1594720580	12970	12970	12970	12970	1
443	20240408	132400	1594707610	12970	12970	12970	12970	5
444	20240408	132300	1594642760	12970	12970	12970	12970	57
445	20240408	132200	1593903470	12970	12970	13010	12960	77
446	20240408	132100	1592904430	12960	12990	12990	12960	526
447	20240408	132000	1586083850	12960	12970	12980	12960	298
448	20240408	131900	1582218550	12970	12980	13040	12960	179
449	20240408	131800	1579897250	12970	13010	13010	12970	1622
450	20240408	131700	1558841190	13000	13030	13030	13000	826
451	20240408	131600	1548091400	13030	13060	13060	13030	50
452	20240408	131500	1547438700	13030	13040	13040	13010	150
453	20240408	131400	1545483410	13030	13030	13040	13020	12
454	20240408	131300	1545326970	13000	13030	13040	13000	70
455	20240408	131200	1544416070	13010	13000	13030	12990	439
456	20240408	131100	1538710180	12990	13000	13000	12990	266
457	20240408	131000	1535252590	13000	13020	13020	13000	511
458	20240408	130900	1528603940	13040	13040	13040	13040	5
459	20240408	130800	1528538740	13040	13040	13040	13040	3
460	20240408	130700	1528499620	13040	13040	13040	13040	1
461	20240408	130600	1528486580	13040	13040	13040	13040	1
462	20240408	130500	1528473540	13000	13020	13040	12990	70
463	20240408	130400	1527561680	12990	12990	12990	12990	0
464	20240408	130300	1527561680	12990	12990	12990	12990	0
465	20240408	130200	1527561680	12990	13000	13000	12990	526
466	20240408	130100	1520726380	13000	13000	13000	13000	60
467	20240408	130000	1519946380	13000	13000	13000	13000	0
468	20240408	125900	1519946380	13000	13030	13030	13000	460
469	20240408	125800	1513957380	13030	13000	13030	13000	368
470	20240408	125700	1509173350	12990	12990	12990	12990	0
471	20240408	125600	1509173350	12990	12990	12990	12990	69
472	20240408	125500	1508277040	12990	12970	12990	12970	5
473	20240408	125400	1508212110	12970	12990	12990	12970	267
474	20240408	125300	1504749080	12970	12990	12990	12970	13
475	20240408	125200	1504580270	12960	12960	12960	12960	0
476	20240408	125100	1504580270	12960	12960	12960	12960	2
477	20240408	125000	1504554350	12960	12960	12960	12960	21
478	20240408	124900	1504282190	12960	12960	12960	12960	0
479	20240408	124800	1504282190	12960	12950	12960	12950	1700
480	20240408	124700	1482256160	12950	12950	12950	12950	0
481	20240408	124600	1482256160	12950	12960	12960	12950	40
482	20240408	124500	1481737780	12960	12970	12970	12950	355
483	20240408	124400	1477136590	12970	12970	12970	12970	0
484	20240408	124300	1477136590	12970	12980	12980	12970	8
485	20240408	124200	1477032770	12980	12970	12980	12960	85
486	20240408	124100	1475929540	12970	12970	12980	12960	1223
487	20240408	124000	1460063530	12950	12950	12970	12950	57
488	20240408	123900	1459324390	12950	12950	12970	12940	295
489	20240408	123800	1455501190	12970	12950	12970	12950	30
490	20240408	123700	1455112650	12940	12960	12960	12940	832
491	20240408	123600	1444336660	12960	12970	12970	12960	185
492	20240408	123500	1441937560	12970	12980	12980	12960	339
493	20240408	123400	1437540560	12960	12970	12970	12960	75
494	20240408	123300	1436567820	12970	12980	12980	12960	439
495	20240408	123200	1430871320	12980	13010	13010	12980	235
496	20240408	123100	1427817870	13000	13000	13000	13000	13
497	20240408	123000	1427648870	12990	13010	13010	12990	233
498	20240408	122900	1424620700	13010	13000	13010	13000	146
499	20240408	122800	1422722290	13010	13010	13010	13000	15
500	20240408	122700	1422527150	13000	13030	13030	13000	451
501	20240408	122600	1416659130	13020	13040	13040	13010	179
502	20240408	122500	1414328460	13010	13030	13030	13010	82
503	20240408	122400	1413260850	13020	13030	13030	13020	54
504	20240408	122300	1412557260	13020	13020	13020	13020	2
505	20240408	122200	1412531220	13000	13000	13000	13000	0
506	20240408	122100	1412531220	13000	13000	13000	13000	0
507	20240408	122000	1412531220	13000	13000	13000	13000	5
508	20240408	121900	1412466220	13000	13000	13000	13000	1
509	20240408	121800	1412453220	13000	13000	13000	13000	0
510	20240408	121700	1412453220	13000	13000	13070	12990	294
511	20240408	121600	1408625450	13010	13020	13020	13010	146
512	20240408	121500	1406724990	13010	13020	13020	13010	51
513	20240408	121400	1406060980	13010	13020	13020	13000	160
514	20240408	121300	1403978430	12980	12990	13100	12980	221
515	20240408	121200	1401097050	12980	12980	12980	12980	33
516	20240408	121100	1400668710	12970	12970	12970	12970	1
517	20240408	121000	1400655740	12970	12970	12970	12970	21
518	20240408	120900	1400383370	12960	12960	12960	12960	0
519	20240408	120800	1400383370	12960	12990	12990	12960	869
520	20240408	120700	1389120140	13010	13010	13010	13010	0
521	20240408	120600	1389120140	13010	12990	13010	12980	8
522	20240408	120500	1389016260	13010	13010	13010	13010	1
523	20240408	120400	1389003250	12940	12960	12980	12940	2172
524	20240408	120300	1360857500	12960	12980	12980	12960	26
525	20240408	120200	1360520040	12950	12980	12980	12950	782
526	20240408	120100	1350384970	12970	13000	13000	12970	111
527	20240408	120000	1348944190	13010	13010	13010	13010	0
528	20240408	115900	1348944190	13010	12990	13010	12960	1065
529	20240408	115800	1335100470	12990	12990	12990	12940	3578
530	20240408	115700	1288727700	12990	13000	13010	12990	390
531	20240408	115600	1283657190	13010	13010	13010	13000	176
532	20240408	115500	1281369140	13010	13020	13020	13000	1403
533	20240408	115400	1263106560	13020	13040	13040	13020	199
534	20240408	115300	1260513120	13050	13050	13050	13030	62
535	20240408	115200	1259704500	13020	13010	13060	13010	370
536	20240408	115100	1254883190	13060	13060	13060	13060	2
537	20240408	115000	1254857070	13070	13070	13070	13070	0
538	20240408	114900	1254857070	13070	13020	13070	13010	12
539	20240408	114800	1254700860	13020	13020	13020	13020	57
540	20240408	114700	1253958720	13090	13090	13090	13090	3
541	20240408	114600	1253919450	13000	13010	13010	13000	1155
542	20240408	114500	1238893450	13010	13040	13040	13010	469
543	20240408	114400	1232785530	13040	13050	13050	13030	143
544	20240408	114300	1230920280	13040	13050	13050	13040	11
545	20240408	114200	1230776740	13040	13050	13050	13040	287
546	20240408	114100	1227033070	13050	13050	13050	13050	0
547	20240408	114000	1227033070	13050	13050	13050	13050	0
548	20240408	113900	1227033070	13050	13080	13080	13050	11
549	20240408	113800	1226889220	13050	13100	13100	13050	10
550	20240408	113700	1226758670	13080	13070	13100	13050	324
551	20240408	113600	1222522530	13070	13070	13070	13050	114
552	20240408	113500	1221033610	13050	13050	13050	13050	0
553	20240408	113400	1221033610	13050	13050	13050	13050	160
554	20240408	113300	1218945610	13050	13070	13080	13040	71
555	20240408	113200	1218017780	13040	13060	13060	13040	691
556	20240408	113100	1208998700	13080	13080	13080	13080	0
557	20240408	113000	1208998700	13080	13080	13080	13080	0
558	20240408	112900	1208998700	13080	13060	13080	13050	80
559	20240408	112800	1207953830	13050	13060	13060	13040	403
560	20240408	112700	1202692670	13090	13090	13090	13090	11
561	20240408	112600	1202548680	13090	13090	13090	13090	7
562	20240408	112500	1202457050	13060	13060	13090	13050	348
563	20240408	112400	1197911050	13060	13040	13060	13040	4
564	20240408	112300	1197858870	13060	13040	13060	13030	341
565	20240408	112200	1193410340	13040	13060	13060	13040	120
566	20240408	112100	1191843940	13090	13090	13090	13090	0
567	20240408	112000	1191843940	13090	13040	13090	13040	4
568	20240408	111900	1191791680	13090	13030	13090	13020	561
569	20240408	111800	1184463480	13020	13040	13050	13020	379
570	20240408	111700	1179524760	13050	13080	13080	13050	11
571	20240408	111600	1179380910	13080	13080	13080	13080	1
572	20240408	111500	1179367830	13080	13080	13080	13040	24
573	20240408	111400	1179053950	13080	13080	13090	13040	300
574	20240408	111300	1175130340	13080	13080	13080	13080	1
575	20240408	111200	1175117260	13080	13030	13090	13020	271
576	20240408	111100	1171583530	13090	13090	13090	13090	10
577	20240408	111000	1171452630	13000	13000	13000	13000	81
578	20240408	110900	1170399630	13010	13040	13040	13010	708
579	20240408	110800	1161186450	13040	13050	13050	13040	105
580	20240408	110700	1159816920	13050	13050	13050	13050	0
581	20240408	110600	1159816920	13050	13050	13050	13050	24
582	20240408	110500	1159503720	13050	13050	13050	13050	4
583	20240408	110400	1159451520	13050	13070	13090	13050	52
584	20240408	110300	1158771260	13050	13070	13070	13050	105
585	20240408	110200	1157399010	13070	13040	13070	13040	95
586	20240408	110100	1156159100	13040	13060	13060	13040	565
587	20240408	110000	1148786380	13060	13050	13060	13050	114
588	20240408	105900	1147298180	13050	13050	13050	13050	28
589	20240408	105800	1146932780	13040	13050	13050	13040	106
590	20240408	105700	1145550340	13040	13030	13040	13030	169
591	20240408	105600	1143347930	13030	13030	13030	13030	10
592	20240408	105500	1143217630	13030	13030	13030	13030	15
593	20240408	105400	1143022180	13020	13000	13020	13000	708
594	20240408	105300	1133814770	13000	13010	13010	13000	266
595	20240408	105200	1130356240	13010	13010	13010	13000	115
596	20240408	105100	1128860310	13010	13010	13010	13010	17
597	20240408	105000	1128639140	13000	13000	13000	13000	5
598	20240408	104900	1128574140	13000	13000	13010	12990	104
599	20240408	104800	1127221650	13000	13020	13020	12990	1003
600	20240408	104700	1114179560	13020	13020	13020	13020	0
601	20240408	104600	1114179560	13020	13020	13020	13020	7
602	20240408	104500	1114088420	13020	13020	13020	13020	30
603	20240408	104400	1113697820	13010	13010	13090	13010	7
604	20240408	104300	1113606670	13010	13080	13080	13010	173
605	20240408	104200	1111346550	13080	13080	13080	13080	3
606	20240408	104100	1111307310	13080	13030	13080	13030	5
607	20240408	104000	1111241960	13020	13020	13020	13020	11
608	20240408	103900	1111098740	13010	13030	13030	13010	324
609	20240408	103800	1106878480	13030	13030	13080	13020	122
610	20240408	103700	1105287280	13030	13030	13030	13020	162
611	20240408	103600	1103176510	13030	13030	13030	13030	4
612	20240408	103500	1103124390	13020	13030	13040	13020	157
613	20240408	103400	1101078630	13030	13010	13030	13010	149
614	20240408	103300	1099138370	13020	13000	13020	12990	127
615	20240408	103200	1097486910	13010	13040	13040	12990	772
616	20240408	103100	1087442340	13000	12990	13040	12990	64
617	20240408	103000	1086608260	13000	12980	13000	12970	196
618	20240408	102900	1084063280	12970	13000	13000	12970	290
619	20240408	102800	1080294110	12970	12990	12990	12970	132
620	20240408	102700	1078580090	13000	13000	13000	13000	2
621	20240408	102600	1078554090	13010	13010	13010	13010	2
622	20240408	102500	1078528070	13040	13040	13040	13040	0
623	20240408	102400	1078528070	13040	12990	13040	12930	1774
624	20240408	102300	1055551380	12970	12990	12990	12970	983
625	20240408	102200	1042791060	12980	13000	13040	12980	785
626	20240408	102100	1032592480	13000	13000	13010	13000	279
627	20240408	102000	1028963540	13010	13010	13010	12990	597
628	20240408	101900	1021200480	13010	13010	13030	13000	196
629	20240408	101800	1018650020	13010	13050	13050	12980	1302
630	20240408	101700	1001724870	13010	13020	13050	12980	2630
631	20240408	101600	967522270	13020	13080	13090	13010	3172
632	20240408	101500	926115050	13070	13070	13080	13070	554
633	20240408	101400	918871790	13070	13090	13090	13070	2691
634	20240408	101300	883678340	13090	13110	13110	13090	2817
635	20240408	101200	846787550	13110	13140	13140	13110	101
636	20240408	101100	845462540	13140	13140	13140	13110	349
637	20240408	101000	840882740	13140	13140	13140	13140	2
638	20240408	100900	840856460	13110	13120	13120	13110	116
639	20240408	100800	839335340	13120	13150	13150	13120	12
640	20240408	100700	839177640	13150	13130	13150	13120	125
641	20240408	100600	837535510	13120	13130	13150	13120	255
642	20240408	100500	834187770	13130	13160	13160	13120	1539
643	20240408	100400	813966770	13150	13150	13160	13150	112
644	20240408	100300	812493760	13150	13160	13200	13150	180
645	20240408	100200	810124140	13160	13170	13170	13160	289
646	20240408	100100	806320150	13160	13160	13160	13160	0
647	20240408	100000	806320150	13160	13230	13230	13160	25
648	20240408	095900	805990960	13160	13220	13230	13160	1734
649	20240408	095800	783099800	13210	13210	13210	13210	13
650	20240408	095700	782928070	13200	13190	13200	13180	332
651	20240408	095600	778549650	13190	13210	13210	13190	360
652	20240408	095500	773797650	13210	13220	13230	13200	599
653	20240408	095400	765879240	13160	13180	13220	13150	1817
654	20240408	095300	741939050	13170	13160	13170	13130	454
655	20240408	095200	735961930	13130	13130	13160	13130	59
656	20240408	095100	735186230	13120	13110	13150	13110	57
657	20240408	095000	734437390	13110	13110	13150	13110	62
658	20240408	094900	733624340	13110	13170	13170	13100	236
659	20240408	094800	730531590	13110	13110	13110	13100	113
660	20240408	094700	729050210	13100	13120	13180	13100	608
661	20240408	094600	721080810	13110	13120	13120	13110	21
662	20240408	094500	720805450	13110	13110	13110	13110	208
663	20240408	094400	718078570	13110	13110	13110	13100	931
664	20240408	094300	705873850	13110	13110	13110	13100	50
665	20240408	094200	705218540	13100	13110	13110	13100	143
666	20240408	094100	703344700	13100	13100	13110	13100	81
667	20240408	094000	702283560	13090	13100	13160	13090	1186
668	20240408	093900	686747570	13100	13110	13170	13100	724
669	20240408	093800	677238400	13100	13100	13100	13100	0
670	20240408	093700	677238400	13100	13160	13160	13100	13
671	20240408	093600	677067380	13100	13110	13160	13090	173
672	20240408	093500	674796510	13130	13130	13130	13130	1
673	20240408	093400	674783380	13080	13080	13100	13080	1000
674	20240408	093300	661699800	13070	13090	13090	13060	2415
675	20240408	093200	630130060	13090	13080	13090	13080	149
676	20240408	093100	628181010	13090	13110	13110	13080	3322
677	20240408	093000	584692630	13100	13140	13220	13100	796
678	20240408	092900	574250270	13140	13150	13240	13140	66
679	20240408	092800	573378250	13150	13150	13220	13140	244
680	20240408	092700	570169600	13140	13140	13150	13120	166
681	20240408	092600	567988460	13110	13100	13110	13090	148
682	20240408	092500	566050400	13110	13090	13150	13090	474
683	20240408	092400	559834790	13090	13120	13120	13090	2563
684	20240408	092300	526269720	13160	13110	13160	13100	508
685	20240408	092200	519612290	13110	13110	13140	13100	1296
686	20240408	092100	502611320	13110	13110	13120	13100	543
687	20240408	092000	495496340	13100	13140	13140	13100	1509
688	20240408	091900	475697530	13130	13260	13270	13120	706
689	20240408	091800	466416090	13130	13100	13290	13100	709
690	20240408	091700	457029450	13110	13110	13150	13100	1645
691	20240408	091600	435448910	13150	13100	13150	13100	1922
692	20240408	091500	410252350	13100	13090	13110	13080	729
693	20240408	091400	400708160	13080	13110	13120	13080	1165
694	20240408	091300	385452980	13110	13160	13160	13110	1750
695	20240408	091200	362480160	13160	13160	13170	13160	255
696	20240408	091100	359122580	13160	13300	13300	13160	1543
697	20240408	091000	338715330	13280	13170	13350	13170	1201
698	20240408	090900	322800340	13180	13160	13180	13150	804
699	20240408	090800	312219770	13170	13120	13170	13120	691
700	20240408	090700	303135570	13120	13140	13140	13100	1952
701	20240408	090600	277530220	13130	13150	13180	13130	3226
702	20240408	090500	235093710	13140	13150	13170	13140	1183
703	20240408	090400	219539740	13160	13200	13200	13160	2552
704	20240408	090300	185909810	13190	13170	13210	13170	831
705	20240408	090200	174954780	13170	13190	13190	13150	1209
706	20240408	090100	159029430	13190	13310	13320	13190	6114
707	20240408	090000	78013560	13300	13400	13400	13240	5785