KissMeData/175330/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	200800	4595302780	12430	12430	12430	12430	31699
3	20240402	200700	4595302780	12430	12430	12430	12430	0
4	20240402	200600	4595302780	12430	12430	12430	12430	0
5	20240402	200500	4595302780	12430	12430	12430	12430	0
6	20240402	200400	4595302780	12430	12430	12430	12430	0
7	20240402	200300	4595302780	12430	12430	12430	12430	0
8	20240402	200200	4595302780	12430	12430	12430	12430	0
9	20240402	200100	4595302780	12430	12430	12430	12430	0
10	20240402	200000	4595302780	12430	12430	12430	12430	0
11	20240402	195900	4595302780	12430	12430	12430	12430	0
12	20240402	195800	4595302780	12430	12430	12430	12430	0
13	20240402	195700	4595302780	12430	12430	12430	12430	0
14	20240402	195600	4595302780	12430	12430	12430	12430	0
15	20240402	195500	4595302780	12430	12430	12430	12430	0
16	20240402	195400	4595302780	12430	12430	12430	12430	0
17	20240402	195300	4595302780	12430	12430	12430	12430	0
18	20240402	195200	4595302780	12430	12430	12430	12430	0
19	20240402	195100	4595302780	12430	12430	12430	12430	0
20	20240402	195000	4595302780	12430	12430	12430	12430	0
21	20240402	194900	4595302780	12430	12430	12430	12430	0
22	20240402	194800	4595302780	12430	12430	12430	12430	0
23	20240402	194700	4595302780	12430	12430	12430	12430	0
24	20240402	194600	4595302780	12430	12430	12430	12430	0
25	20240402	194500	4595302780	12430	12430	12430	12430	0
26	20240402	194400	4595302780	12430	12430	12430	12430	0
27	20240402	194300	4595302780	12430	12430	12430	12430	0
28	20240402	194200	4595302780	12430	12430	12430	12430	0
29	20240402	194100	4595302780	12430	12430	12430	12430	0
30	20240402	194000	4595302780	12430	12430	12430	12430	0
31	20240402	193900	4595302780	12430	12430	12430	12430	0
32	20240402	193800	4595302780	12430	12430	12430	12430	31699
33	20240402	193700	4595302780	12430	12430	12430	12430	0
34	20240402	193600	4595302780	12430	12430	12430	12430	0
35	20240402	193500	4595302780	12430	12430	12430	12430	0
36	20240402	193400	4595302780	12430	12430	12430	12430	0
37	20240402	193300	4595302780	12430	12430	12430	12430	0
38	20240402	193200	4595302780	12430	12430	12430	12430	0
39	20240402	193100	4595302780	12430	12430	12430	12430	0
40	20240402	193000	4595302780	12430	12430	12430	12430	0
41	20240402	192900	4595302780	12430	12430	12430	12430	0
42	20240402	192800	4595302780	12430	12430	12430	12430	0
43	20240402	192700	4595302780	12430	12430	12430	12430	0
44	20240402	192600	4595302780	12430	12430	12430	12430	0
45	20240402	192500	4595302780	12430	12430	12430	12430	0
46	20240402	192400	4595302780	12430	12430	12430	12430	0
47	20240402	192300	4595302780	12430	12430	12430	12430	0
48	20240402	192200	4595302780	12430	12430	12430	12430	0
49	20240402	192100	4595302780	12430	12430	12430	12430	0
50	20240402	192000	4595302780	12430	12430	12430	12430	0
51	20240402	191900	4595302780	12430	12430	12430	12430	0
52	20240402	191800	4595302780	12430	12430	12430	12430	0
53	20240402	191700	4595302780	12430	12430	12430	12430	0
54	20240402	191600	4595302780	12430	12430	12430	12430	0
55	20240402	191500	4595302780	12430	12430	12430	12430	0
56	20240402	191400	4595302780	12430	12430	12430	12430	0
57	20240402	191300	4595302780	12430	12430	12430	12430	0
58	20240402	191200	4595302780	12430	12430	12430	12430	0
59	20240402	191100	4595302780	12430	12430	12430	12430	0
60	20240402	191000	4595302780	12430	12430	12430	12430	0
61	20240402	190900	4595302780	12430	12430	12430	12430	0
62	20240402	190800	4595302780	12430	12430	12430	12430	31699
63	20240402	190700	4595302780	12430	12430	12430	12430	0
64	20240402	190600	4595302780	12430	12430	12430	12430	0
65	20240402	190500	4595302780	12430	12430	12430	12430	0
66	20240402	190400	4595302780	12430	12430	12430	12430	0
67	20240402	190300	4595302780	12430	12430	12430	12430	0
68	20240402	190200	4595302780	12430	12430	12430	12430	0
69	20240402	190100	4595302780	12430	12430	12430	12430	0
70	20240402	190000	4595302780	12430	12430	12430	12430	0
71	20240402	185900	4595302780	12430	12430	12430	12430	0
72	20240402	185800	4595302780	12430	12430	12430	12430	0
73	20240402	185700	4595302780	12430	12430	12430	12430	0
74	20240402	185600	4595302780	12430	12430	12430	12430	0
75	20240402	185500	4595302780	12430	12430	12430	12430	0
76	20240402	185400	4595302780	12430	12430	12430	12430	0
77	20240402	185300	4595302780	12430	12430	12430	12430	0
78	20240402	185200	4595302780	12430	12430	12430	12430	0
79	20240402	185100	4595302780	12430	12430	12430	12430	0
80	20240402	185000	4595302780	12430	12430	12430	12430	0
81	20240402	184900	4595302780	12430	12430	12430	12430	0
82	20240402	184800	4595302780	12430	12430	12430	12430	0
83	20240402	184700	4595302780	12430	12430	12430	12430	0
84	20240402	184600	4595302780	12430	12430	12430	12430	0
85	20240402	184500	4595302780	12430	12430	12430	12430	0
86	20240402	184400	4595302780	12430	12430	12430	12430	0
87	20240402	184300	4595302780	12430	12430	12430	12430	0
88	20240402	184200	4595302780	12430	12430	12430	12430	0
89	20240402	184100	4595302780	12430	12430	12430	12430	0
90	20240402	184000	4595302780	12430	12430	12430	12430	0
91	20240402	183900	4595302780	12430	12430	12430	12430	0
92	20240402	183800	4595302780	12430	12430	12430	12430	31699
93	20240402	183700	4595302780	12430	12430	12430	12430	0
94	20240402	183600	4595302780	12430	12430	12430	12430	0
95	20240402	183500	4595302780	12430	12430	12430	12430	0
96	20240402	183400	4595302780	12430	12430	12430	12430	0
97	20240402	183300	4595302780	12430	12430	12430	12430	0
98	20240402	183200	4595302780	12430	12430	12430	12430	0
99	20240402	183100	4595302780	12430	12430	12430	12430	0
100	20240402	183000	4595302780	12430	12430	12430	12430	0
101	20240402	182900	4595302780	12430	12430	12430	12430	0
102	20240402	182800	4595302780	12430	12430	12430	12430	0
103	20240402	182700	4595302780	12430	12430	12430	12430	0
104	20240402	182600	4595302780	12430	12430	12430	12430	0
105	20240402	182500	4595302780	12430	12430	12430	12430	0
106	20240402	182400	4595302780	12430	12430	12430	12430	0
107	20240402	182300	4595302780	12430	12430	12430	12430	0
108	20240402	182200	4595302780	12430	12430	12430	12430	0
109	20240402	182100	4595302780	12430	12430	12430	12430	0
110	20240402	182000	4595302780	12430	12430	12430	12430	0
111	20240402	181900	4595302780	12430	12430	12430	12430	0
112	20240402	181800	4595302780	12430	12430	12430	12430	0
113	20240402	181700	4595302780	12430	12430	12430	12430	0
114	20240402	181600	4595302780	12430	12430	12430	12430	0
115	20240402	181500	4595302780	12430	12430	12430	12430	0
116	20240402	181400	4595302780	12430	12430	12430	12430	0
117	20240402	181300	4595302780	12430	12430	12430	12430	0
118	20240402	181200	4595302780	12430	12430	12430	12430	0
119	20240402	181100	4595302780	12430	12430	12430	12430	0
120	20240402	181000	4595302780	12430	12430	12430	12430	0
121	20240402	180900	4595302780	12430	12430	12430	12430	0
122	20240402	180800	4595302780	12430	12430	12430	12430	31699
123	20240402	180700	4595302780	12430	12430	12430	12430	0
124	20240402	180600	4595302780	12430	12430	12430	12430	0
125	20240402	180500	4595302780	12430	12430	12430	12430	0
126	20240402	180400	4595302780	12430	12430	12430	12430	0
127	20240402	180300	4595302780	12430	12430	12430	12430	0
128	20240402	180200	4595302780	12430	12430	12430	12430	0
129	20240402	180100	4595302780	12430	12430	12430	12430	0
130	20240402	180000	4595302780	12430	12430	12430	12430	0
131	20240402	175900	4595302780	12430	12430	12430	12430	0
132	20240402	175800	4595302780	12430	12430	12430	12430	0
133	20240402	175700	4595302780	12430	12430	12430	12430	0
134	20240402	175600	4595302780	12430	12430	12430	12430	0
135	20240402	175500	4595302780	12430	12430	12430	12430	0
136	20240402	175400	4595302780	12430	12430	12430	12430	0
137	20240402	175300	4595302780	12430	12430	12430	12430	0
138	20240402	175200	4595302780	12430	12430	12430	12430	0
139	20240402	175100	4595302780	12430	12430	12430	12430	0
140	20240402	175000	4595302780	12430	12430	12430	12430	0
141	20240402	174900	4595302780	12430	12430	12430	12430	0
142	20240402	174800	4595302780	12430	12430	12430	12430	0
143	20240402	174700	4595302780	12430	12430	12430	12430	0
144	20240402	174600	4595302780	12430	12430	12430	12430	0
145	20240402	174500	4595302780	12430	12430	12430	12430	0
146	20240402	174400	4595302780	12430	12430	12430	12430	0
147	20240402	174300	4595302780	12430	12430	12430	12430	0
148	20240402	174200	4595302780	12430	12430	12430	12430	0
149	20240402	174100	4595302780	12430	12430	12430	12430	0
150	20240402	174000	4595302780	12430	12430	12430	12430	0
151	20240402	173900	4595302780	12430	12430	12430	12430	0
152	20240402	173800	4595302780	12430	12430	12430	12430	31699
153	20240402	173700	4595302780	12430	12430	12430	12430	0
154	20240402	173600	4595302780	12430	12430	12430	12430	0
155	20240402	173500	4595302780	12430	12430	12430	12430	0
156	20240402	173400	4595302780	12430	12430	12430	12430	0
157	20240402	173300	4595302780	12430	12430	12430	12430	0
158	20240402	173200	4595302780	12430	12430	12430	12430	0
159	20240402	173100	4595302780	12430	12430	12430	12430	0
160	20240402	173000	4595302780	12430	12430	12430	12430	0
161	20240402	172900	4595302780	12430	12430	12430	12430	0
162	20240402	172800	4595302780	12430	12430	12430	12430	0
163	20240402	172700	4595302780	12430	12430	12430	12430	0
164	20240402	172600	4595302780	12430	12430	12430	12430	0
165	20240402	172500	4595302780	12430	12430	12430	12430	0
166	20240402	172400	4595302780	12430	12430	12430	12430	0
167	20240402	172300	4595302780	12430	12430	12430	12430	0
168	20240402	172200	4595302780	12430	12430	12430	12430	0
169	20240402	172100	4595302780	12430	12430	12430	12430	0
170	20240402	172000	4595302780	12430	12430	12430	12430	0
171	20240402	171900	4595302780	12430	12430	12430	12430	0
172	20240402	171800	4595302780	12430	12430	12430	12430	0
173	20240402	171700	4595302780	12430	12430	12430	12430	0
174	20240402	171600	4595302780	12430	12430	12430	12430	0
175	20240402	171500	4595302780	12430	12430	12430	12430	0
176	20240402	171400	4595302780	12430	12430	12430	12430	0
177	20240402	171300	4595302780	12430	12430	12430	12430	0
178	20240402	171200	4595302780	12430	12430	12430	12430	0
179	20240402	171100	4595302780	12430	12430	12430	12430	0
180	20240402	171000	4595302780	12430	12430	12430	12430	0
181	20240402	170900	4595302780	12430	12430	12430	12430	0
182	20240402	170800	4595302780	12430	12430	12430	12430	31699
183	20240402	170700	4595302780	12430	12430	12430	12430	0
184	20240402	170600	4595302780	12430	12430	12430	12430	0
185	20240402	170500	4595302780	12430	12430	12430	12430	0
186	20240402	170400	4595302780	12430	12430	12430	12430	0
187	20240402	170300	4595302780	12430	12430	12430	12430	0
188	20240402	170200	4595302780	12430	12430	12430	12430	0
189	20240402	170100	4595302780	12430	12430	12430	12430	0
190	20240402	170000	4595302780	12430	12430	12430	12430	0
191	20240402	165900	4595302780	12430	12430	12430	12430	0
192	20240402	165800	4595302780	12430	12430	12430	12430	0
193	20240402	165700	4595302780	12430	12430	12430	12430	0
194	20240402	165600	4595302780	12430	12430	12430	12430	0
195	20240402	165500	4595302780	12430	12430	12430	12430	0
196	20240402	165400	4595302780	12430	12430	12430	12430	0
197	20240402	165300	4595302780	12430	12430	12430	12430	0
198	20240402	165200	4595302780	12430	12430	12430	12430	0
199	20240402	165100	4595302780	12430	12430	12430	12430	0
200	20240402	165000	4595302780	12430	12430	12430	12430	0
201	20240402	164900	4595302780	12430	12430	12430	12430	0
202	20240402	164800	4595302780	12430	12430	12430	12430	0
203	20240402	164700	4595302780	12430	12430	12430	12430	0
204	20240402	164600	4595302780	12430	12430	12430	12430	0
205	20240402	164500	4595302780	12430	12430	12430	12430	0
206	20240402	164400	4595302780	12430	12430	12430	12430	0
207	20240402	164300	4595302780	12430	12430	12430	12430	0
208	20240402	164200	4595302780	12430	12430	12430	12430	0
209	20240402	164100	4595302780	12430	12430	12430	12430	0
210	20240402	164000	4595302780	12430	12430	12430	12430	0
211	20240402	163900	4595302780	12430	12430	12430	12430	0
212	20240402	163800	4595302780	12430	12430	12430	12430	31699
213	20240402	163700	4595302780	12430	12430	12430	12430	0
214	20240402	163600	4595302780	12430	12430	12430	12430	0
215	20240402	163500	4595302780	12430	12430	12430	12430	0
216	20240402	163400	4595302780	12430	12430	12430	12430	0
217	20240402	163300	4595302780	12430	12430	12430	12430	0
218	20240402	163200	4595302780	12430	12430	12430	12430	0
219	20240402	163100	4595302780	12430	12430	12430	12430	0
220	20240402	163000	4595302780	12430	12430	12430	12430	0
221	20240402	162900	4595302780	12430	12430	12430	12430	0
222	20240402	162800	4595302780	12430	12430	12430	12430	0
223	20240402	162700	4595302780	12430	12430	12430	12430	0
224	20240402	162600	4595302780	12430	12430	12430	12430	0
225	20240402	162500	4595302780	12430	12430	12430	12430	0
226	20240402	162400	4595302780	12430	12430	12430	12430	0
227	20240402	162300	4595302780	12430	12430	12430	12430	0
228	20240402	162200	4595302780	12430	12430	12430	12430	0
229	20240402	162100	4595302780	12430	12430	12430	12430	0
230	20240402	162000	4595302780	12430	12430	12430	12430	0
231	20240402	161900	4595302780	12430	12430	12430	12430	0
232	20240402	161800	4595302780	12430	12430	12430	12430	0
233	20240402	161700	4595302780	12430	12430	12430	12430	0
234	20240402	161600	4595302780	12430	12430	12430	12430	0
235	20240402	161500	4595302780	12430	12430	12430	12430	0
236	20240402	161400	4595302780	12430	12430	12430	12430	0
237	20240402	161300	4595302780	12430	12430	12430	12430	0
238	20240402	161200	4595302780	12430	12430	12430	12430	0
239	20240402	161100	4595302780	12430	12430	12430	12430	0
240	20240402	161000	4595302780	12430	12430	12430	12430	0
241	20240402	160900	4595302780	12430	12430	12430	12430	0
242	20240402	160800	4595302780	12430	12430	12430	12430	31699
243	20240402	160700	4595302780	12430	12430	12430	12430	0
244	20240402	160600	4595302780	12430	12430	12430	12430	0
245	20240402	160500	4595302780	12430	12430	12430	12430	0
246	20240402	160400	4595302780	12430	12430	12430	12430	0
247	20240402	160300	4595302780	12430	12430	12430	12430	0
248	20240402	160200	4595302780	12430	12430	12430	12430	0
249	20240402	160100	4595302780	12430	12430	12430	12430	0
250	20240402	160000	4595302780	12430	12430	12430	12430	0
251	20240402	155900	4595302780	12430	12430	12430	12430	0
252	20240402	155800	4595302780	12430	12430	12430	12430	0
253	20240402	155700	4595302780	12430	12430	12430	12430	0
254	20240402	155600	4595302780	12430	12430	12430	12430	0
255	20240402	155500	4595302780	12430	12430	12430	12430	0
256	20240402	155400	4595302780	12430	12430	12430	12430	0
257	20240402	155300	4595302780	12430	12430	12430	12430	0
258	20240402	155200	4595302780	12430	12430	12430	12430	0
259	20240402	155100	4595302780	12430	12430	12430	12430	0
260	20240402	155000	4595302780	12430	12430	12430	12430	0
261	20240402	154900	4595302780	12430	12430	12430	12430	0
262	20240402	154800	4595302780	12430	12430	12430	12430	0
263	20240402	154700	4595302780	12430	12430	12430	12430	0
264	20240402	154600	4595302780	12430	12430	12430	12430	0
265	20240402	154500	4595302780	12430	12430	12430	12430	0
266	20240402	154400	4595302780	12430	12430	12430	12430	0
267	20240402	154300	4595302780	12430	12430	12430	12430	0
268	20240402	154200	4595302780	12430	12430	12430	12430	0
269	20240402	154100	4595302780	12430	12430	12430	12430	0
270	20240402	154000	4595302780	12430	12430	12430	12430	0
271	20240402	153900	4595302780	12430	12430	12430	12430	0
272	20240402	153800	4595302780	12430	12430	12430	12430	31699
273	20240402	153700	4595302780	12430	12430	12430	12430	0
274	20240402	153600	4595302780	12430	12430	12430	12430	0
275	20240402	153500	4595302780	12430	12430	12430	12430	0
276	20240402	153400	4595302780	12430	12430	12430	12430	0
277	20240402	153300	4595302780	12430	12430	12430	12430	0
278	20240402	153200	4595302780	12430	12430	12430	12430	0
279	20240402	153100	4595302780	12430	12430	12430	12430	0
280	20240402	153000	4595302780	12430	12430	12430	12430	31699
281	20240402	152900	4201284210	12510	12510	12510	12510	0
282	20240402	152800	4201284210	12510	12510	12510	12510	0
283	20240402	152700	4201284210	12510	12510	12510	12510	0
284	20240402	152600	4201284210	12510	12510	12510	12510	0
285	20240402	152500	4201284210	12510	12510	12510	12510	0
286	20240402	152400	4201284210	12510	12510	12510	12510	0
287	20240402	152300	4201284210	12510	12510	12510	12510	0
288	20240402	152200	4201284210	12510	12510	12510	12510	0
289	20240402	152100	4201284210	12510	12510	12510	12510	0
290	20240402	152000	4201284210	12510	12510	12510	12510	0
291	20240402	151900	4201284210	12510	12490	12510	12420	2481
292	20240402	151800	4170419080	12500	12410	12500	12410	1687
293	20240402	151700	4149439560	12410	12430	12440	12410	2147
294	20240402	151600	4122779300	12430	12430	12440	12420	1662
295	20240402	151500	4102119760	12420	12460	12470	12420	2486
296	20240402	151400	4071214900	12450	12440	12470	12430	2876
297	20240402	151300	4035396060	12450	12440	12460	12430	1425
298	20240402	151200	4017669950	12460	12450	12460	12430	1902
299	20240402	151100	3994011330	12430	12430	12470	12430	1968
300	20240402	151000	3969528760	12440	12430	12470	12430	1836
301	20240402	150900	3946690030	12450	12430	12450	12430	1248
302	20240402	150800	3931172560	12430	12430	12460	12430	1144
303	20240402	150700	3916942790	12440	12430	12450	12420	1065
304	20240402	150600	3903705550	12430	12430	12450	12430	1422
305	20240402	150500	3886024990	12420	12440	12450	12420	1052
306	20240402	150400	3872945000	12440	12430	12440	12420	1618
307	20240402	150300	3852837480	12420	12430	12450	12420	1583
308	20240402	150200	3833158000	12450	12430	12450	12420	1119
309	20240402	150100	3819247080	12430	12430	12460	12420	1047
310	20240402	150000	3806221150	12450	12440	12450	12420	1432
311	20240402	145900	3788421560	12440	12440	12440	12420	944
312	20240402	145800	3776687290	12430	12430	12440	12420	2565
313	20240402	145700	3744808830	12430	12440	12450	12430	2011
314	20240402	145600	3719807530	12430	12430	12450	12430	2158
315	20240402	145500	3692956850	12440	12460	12460	12430	3621
316	20240402	145400	3647907480	12460	12440	12460	12440	1935
317	20240402	145300	3623814550	12450	12430	12460	12430	1528
318	20240402	145200	3604809350	12460	12450	12460	12430	3140
319	20240402	145100	3565737360	12440	12430	12460	12430	1511
320	20240402	145000	3546940940	12440	12440	12460	12430	1377
321	20240402	144900	3529808180	12440	12440	12440	12430	2804
322	20240402	144800	3494931350	12430	12430	12450	12430	2254
323	20240402	144700	3466894910	12440	12450	12450	12430	2038
324	20240402	144600	3441541860	12450	12450	12460	12430	1873
325	20240402	144500	3418239140	12440	12430	12450	12430	1913
326	20240402	144400	3394444940	12440	12440	12450	12430	2670
327	20240402	144300	3361230480	12430	12430	12450	12420	1836
328	20240402	144200	3338406480	12430	12420	12450	12410	5934
329	20240402	144100	3264688540	12430	12420	12430	12420	942
330	20240402	144000	3252987120	12420	12430	12440	12420	1010
331	20240402	143900	3240433200	12430	12430	12440	12430	792
332	20240402	143800	3230587310	12430	12420	12440	12420	2650
333	20240402	143700	3197644600	12420	12460	12460	12420	1714
334	20240402	143600	3176324660	12450	12420	12450	12420	6199
335	20240402	143500	3099320660	12420	12420	12430	12420	1689
336	20240402	143400	3078341390	12420	12420	12430	12420	2233
337	20240402	143300	3050590470	12430	12420	12430	12420	854
338	20240402	143200	3039980690	12420	12420	12430	12420	653
339	20240402	143100	3031866830	12420	12420	12430	12420	2497
340	20240402	143000	3000851660	12420	12430	12430	12420	1289
341	20240402	142900	2984833560	12430	12420	12430	12420	746
342	20240402	142800	2975564690	12420	12420	12430	12420	1823
343	20240402	142700	2952919030	12420	12440	12440	12420	11021
344	20240402	142600	2815918100	12430	12440	12440	12430	1690
345	20240402	142500	2794909280	12430	12430	12440	12430	2195
346	20240402	142400	2767623490	12430	12440	12440	12430	2445
347	20240402	142300	2737231150	12450	12450	12450	12440	520
348	20240402	142200	2730760570	12450	12440	12450	12440	311
349	20240402	142100	2726890750	12440	12430	12460	12430	2431
350	20240402	142000	2696642110	12430	12440	12440	12430	1142
351	20240402	141900	2682445830	12430	12440	12450	12430	4700
352	20240402	141800	2623987170	12450	12440	12450	12440	593
353	20240402	141700	2616609770	12440	12450	12450	12440	1902
354	20240402	141600	2592947090	12450	12450	12460	12440	1144
355	20240402	141500	2578710480	12450	12450	12460	12440	3852
356	20240402	141400	2530772000	12450	12450	12460	12440	1584
357	20240402	141300	2511055010	12460	12460	12460	12450	1898
358	20240402	141200	2487413340	12460	12470	12470	12450	1768
359	20240402	141100	2465389910	12460	12460	12470	12460	344
360	20240402	141000	2461102680	12460	12460	12470	12460	747
361	20240402	140900	2451793770	12470	12470	12470	12460	386
362	20240402	140800	2446981470	12470	12480	12480	12460	800
363	20240402	140700	2437008620	12480	12480	12480	12460	1281
364	20240402	140600	2421030350	12470	12470	12480	12470	986
365	20240402	140500	2408732820	12470	12480	12480	12470	397
366	20240402	140400	2403780280	12480	12470	12480	12470	939
367	20240402	140300	2392069640	12480	12460	12480	12460	374
368	20240402	140200	2387405530	12460	12480	12490	12460	692
369	20240402	140100	2378777080	12470	12470	12470	12460	721
370	20240402	140000	2369787790	12480	12460	12490	12450	575
371	20240402	135900	2362623010	12460	12450	12460	12450	355
372	20240402	135800	2358202900	12450	12450	12460	12440	374
373	20240402	135700	2353547690	12450	12450	12460	12440	353
374	20240402	135600	2349153390	12450	12450	12460	12450	491
375	20240402	135500	2343039140	12460	12460	12460	12450	864
376	20240402	135400	2332276040	12450	12460	12460	12450	311
377	20240402	135300	2328402550	12450	12450	12460	12450	760
378	20240402	135200	2318939610	12450	12450	12460	12450	1160
379	20240402	135100	2304496290	12460	12460	12470	12450	913
380	20240402	135000	2293120960	12460	12450	12470	12450	361
381	20240402	134900	2288624630	12450	12450	12470	12440	764
382	20240402	134800	2279110880	12450	12450	12460	12440	827
383	20240402	134700	2268819460	12460	12450	12460	12440	640
384	20240402	134600	2260853030	12440	12430	12450	12430	832
385	20240402	134500	2250503740	12430	12450	12450	12430	662
386	20240402	134400	2242270310	12450	12450	12450	12440	573
387	20240402	134300	2235139830	12440	12450	12450	12440	949
388	20240402	134200	2223333120	12440	12450	12450	12440	665
389	20240402	134100	2215060120	12440	12440	12450	12440	558
390	20240402	134000	2208118000	12440	12440	12450	12430	592
391	20240402	133900	2200753330	12430	12440	12440	12430	1970
392	20240402	133800	2176265770	12430	12430	12440	12430	731
393	20240402	133700	2167177420	12440	12450	12450	12440	1576
394	20240402	133600	2147571050	12450	12450	12450	12440	293
395	20240402	133500	2143925830	12450	12460	12460	12440	394
396	20240402	133400	2139021700	12460	12470	12470	12460	304
397	20240402	133300	2135233830	12460	12450	12470	12450	806
398	20240402	133200	2125193730	12450	12440	12450	12440	398
399	20240402	133100	2120239640	12450	12440	12460	12440	277
400	20240402	133000	2116791800	12440	12460	12460	12440	409
401	20240402	132900	2111701460	12450	12440	12450	12440	382
402	20240402	132800	2106948140	12440	12450	12450	12440	192
403	20240402	132700	2104558730	12460	12450	12460	12440	752
404	20240402	132600	2095201320	12450	12460	12460	12430	583
405	20240402	132500	2087948000	12450	12440	12460	12430	539
406	20240402	132400	2081237870	12440	12450	12470	12430	1702
407	20240402	132300	2060063840	12450	12460	12470	12440	970
408	20240402	132200	2047984080	12470	12460	12470	12440	367
409	20240402	132100	2043413510	12460	12440	12470	12440	570
410	20240402	132000	2036311060	12440	12460	12460	12440	691
411	20240402	131900	2027705960	12450	12450	12460	12450	840
412	20240402	131800	2017246090	12450	12460	12460	12450	1536
413	20240402	131700	1998118950	12460	12460	12470	12450	498
414	20240402	131600	1991916240	12450	12450	12450	12440	592
415	20240402	131500	1984548050	12450	12460	12460	12440	558
416	20240402	131400	1977602080	12460	12440	12460	12440	532
417	20240402	131300	1970980630	12440	12460	12460	12440	1514
418	20240402	131200	1952130100	12450	12460	12460	12450	2329
419	20240402	131100	1923128500	12460	12460	12470	12460	349
420	20240402	131000	1918779440	12460	12460	12470	12460	306
421	20240402	130900	1914966190	12460	12460	12470	12460	445
422	20240402	130800	1909421470	12460	12460	12470	12460	561
423	20240402	130700	1902430910	12470	12460	12470	12460	535
424	20240402	130600	1895764070	12460	12470	12470	12460	161
425	20240402	130500	1893757930	12460	12460	12470	12460	641
426	20240402	130400	1885770580	12460	12470	12480	12460	433
427	20240402	130300	1880373870	12460	12460	12470	12460	340
428	20240402	130200	1876137460	12470	12460	12480	12460	325
429	20240402	130100	1872086440	12460	12470	12470	12460	818
430	20240402	130000	1861889490	12480	12470	12480	12460	305
431	20240402	125900	1858086490	12470	12470	12480	12470	253
432	20240402	125800	1854931080	12470	12470	12480	12460	712
433	20240402	125700	1846055650	12490	12480	12490	12460	797
434	20240402	125600	1836122240	12460	12480	12480	12460	362
435	20240402	125500	1831610580	12460	12460	12480	12460	720
436	20240402	125400	1822638480	12470	12480	12480	12460	403
437	20240402	125300	1817612760	12470	12490	12490	12460	565
438	20240402	125200	1810568320	12480	12470	12480	12460	540
439	20240402	125100	1803835500	12480	12500	12500	12460	396
440	20240402	125000	1798896890	12500	12510	12510	12500	730
441	20240402	124900	1789769640	12520	12510	12520	12510	162
442	20240402	124800	1787742290	12510	12480	12510	12460	599
443	20240402	124700	1780266370	12470	12500	12500	12460	389
444	20240402	124600	1775415490	12510	12490	12510	12460	781
445	20240402	124500	1765669200	12480	12480	12480	12480	234
446	20240402	124400	1762748880	12480	12470	12480	12470	394
447	20240402	124300	1757834180	12470	12480	12480	12460	1550
448	20240402	124200	1738508500	12480	12480	12480	12470	729
449	20240402	124100	1729414110	12470	12470	12470	12470	584
450	20240402	124000	1722131630	12470	12480	12480	12470	833
451	20240402	123900	1711741780	12480	12490	12500	12480	1618
452	20240402	123800	1691533440	12490	12490	12500	12490	536
453	20240402	123700	1684837270	12470	12480	12490	12470	529
454	20240402	123600	1678236850	12480	12500	12510	12470	549
455	20240402	123500	1671382650	12470	12490	12490	12470	570
456	20240402	123400	1664270770	12490	12480	12490	12470	623
457	20240402	123300	1656492990	12480	12490	12490	12480	196
458	20240402	123200	1654046860	12500	12490	12500	12490	510
459	20240402	123100	1647673570	12480	12490	12490	12480	211
460	20240402	123000	1645038790	12480	12480	12490	12470	748
461	20240402	122900	1635700880	12470	12470	12480	12460	1834
462	20240402	122800	1612834170	12460	12460	12470	12460	414
463	20240402	122700	1607674190	12470	12470	12470	12460	1549
464	20240402	122600	1588359200	12470	12490	12490	12470	1243
465	20240402	122500	1572845130	12480	12500	12500	12480	430
466	20240402	122400	1567474260	12500	12490	12500	12480	976
467	20240402	122300	1555283910	12490	12490	12500	12490	432
468	20240402	122200	1549887740	12490	12500	12500	12480	490
469	20240402	122100	1543767120	12500	12500	12500	12490	693
470	20240402	122000	1535109840	12500	12490	12510	12490	746
471	20240402	121900	1525786610	12490	12500	12500	12490	379
472	20240402	121800	1521052870	12490	12510	12510	12490	641
473	20240402	121700	1513040580	12490	12500	12500	12490	197
474	20240402	121600	1510579280	12510	12510	12510	12500	575
475	20240402	121500	1503388550	12510	12510	12510	12490	4969
476	20240402	121400	1441255910	12510	12520	12520	12510	215
477	20240402	121300	1438566250	12520	12520	12530	12520	680
478	20240402	121200	1430052630	12520	12530	12530	12520	155
479	20240402	121100	1428111520	12520	12520	12530	12520	202
480	20240402	121000	1425582460	12530	12530	12530	12520	326
481	20240402	120900	1421498110	12530	12530	12540	12530	295
482	20240402	120800	1417801040	12530	12540	12540	12530	301
483	20240402	120700	1414029050	12530	12530	12540	12530	808
484	20240402	120600	1403899200	12530	12540	12540	12530	224
485	20240402	120500	1401091960	12530	12550	12550	12530	1601
486	20240402	120400	1381004640	12550	12560	12560	12550	257
487	20240402	120300	1377778660	12550	12560	12560	12550	245
488	20240402	120200	1374703690	12570	12570	12570	12560	107
489	20240402	120100	1373358710	12550	12580	12580	12550	152
490	20240402	120000	1371448600	12560	12570	12600	12560	72
491	20240402	115900	1370543520	12560	12590	12600	12560	2073
492	20240402	115800	1344471960	12590	12600	12600	12590	57
493	20240402	115700	1343753780	12590	12600	12600	12590	742
494	20240402	115600	1334407510	12600	12590	12600	12590	300
495	20240402	115500	1330629970	12590	12590	12600	12590	150
496	20240402	115400	1328740480	12590	12560	12590	12560	338
497	20240402	115300	1324490710	12560	12550	12580	12550	222
498	20240402	115200	1321701650	12550	12590	12590	12550	87
499	20240402	115100	1320607030	12550	12550	12590	12550	217
500	20240402	115000	1317880350	12550	12600	12600	12550	150
501	20240402	114900	1315995400	12560	12550	12590	12550	570
502	20240402	114800	1308827720	12590	12560	12590	12550	257
503	20240402	114700	1305593840	12550	12570	12580	12550	99
504	20240402	114600	1304348930	12550	12590	12600	12550	437
505	20240402	114500	1298849820	12590	12590	12600	12590	98
506	20240402	114400	1297615510	12590	12600	12600	12590	297
507	20240402	114300	1293875750	12590	12580	12590	12560	123
508	20240402	114200	1292328440	12570	12580	12590	12570	646
509	20240402	114100	1284199420	12590	12580	12590	12580	196
510	20240402	114000	1281733700	12580	12570	12580	12570	121
511	20240402	113900	1280211530	12570	12560	12570	12550	472
512	20240402	113800	1274282460	12570	12530	12570	12530	250
513	20240402	113700	1271140000	12580	12540	12580	12530	812
514	20240402	113600	1260952140	12530	12530	12560	12530	880
515	20240402	113500	1249923400	12550	12560	12560	12540	322
516	20240402	113400	1245883710	12540	12530	12560	12530	253
517	20240402	113300	1242710080	12530	12550	12550	12530	344
518	20240402	113200	1238397200	12540	12540	12550	12540	81
519	20240402	113100	1237380920	12570	12540	12570	12540	348
520	20240402	113000	1233012940	12540	12570	12580	12540	699
521	20240402	112900	1224239540	12570	12540	12570	12540	279
522	20240402	112800	1220736840	12540	12560	12580	12540	480
523	20240402	112700	1214708410	12570	12560	12570	12560	97
524	20240402	112600	1213489870	12560	12560	12560	12540	174
525	20240402	112500	1211306360	12540	12540	12560	12540	414
526	20240402	112400	1206107730	12550	12550	12550	12540	361
527	20240402	112300	1201580430	12550	12540	12560	12540	108
528	20240402	112200	1200225390	12540	12550	12550	12540	191
529	20240402	112100	1197829620	12550	12560	12560	12540	224
530	20240402	112000	1195019880	12560	12530	12560	12530	228
531	20240402	111900	1192159430	12530	12560	12560	12530	113
532	20240402	111800	1190741640	12550	12550	12550	12550	245
533	20240402	111700	1187666890	12570	12560	12580	12550	73
534	20240402	111600	1186749880	12540	12550	12560	12530	551
535	20240402	111500	1179836550	12550	12530	12550	12530	295
536	20240402	111400	1176136340	12530	12580	12580	12530	1700
537	20240402	111300	1154816980	12540	12570	12570	12540	299
538	20240402	111200	1151062980	12570	12570	12580	12570	147
539	20240402	111100	1149214690	12580	12590	12590	12580	492
540	20240402	111000	1143023830	12580	12580	12580	12580	244
541	20240402	110900	1139954310	12590	12540	12590	12540	283
542	20240402	110800	1136395840	12570	12560	12570	12540	3357
543	20240402	110700	1094200090	12530	12560	12560	12530	132
544	20240402	110600	1092545950	12560	12530	12560	12530	249
545	20240402	110500	1089420000	12530	12550	12560	12530	198
546	20240402	110400	1086938250	12550	12570	12570	12530	232
547	20240402	110300	1084027460	12570	12540	12570	12540	305
548	20240402	110200	1080199790	12540	12550	12550	12540	124
549	20240402	110100	1078643860	12560	12550	12560	12540	299
550	20240402	110000	1074891730	12560	12530	12560	12530	258
551	20240402	105900	1071655740	12540	12550	12550	12540	218
552	20240402	105800	1068921550	12560	12530	12560	12530	701
553	20240402	105700	1060134990	12570	12570	12580	12570	74
554	20240402	105600	1059204790	12570	12570	12570	12530	270
555	20240402	105500	1055814940	12570	12550	12570	12550	1384
556	20240402	105400	1038433940	12560	12570	12570	12560	131
557	20240402	105300	1036788270	12570	12570	12570	12570	48
558	20240402	105200	1036184910	12560	12560	12590	12560	399
559	20240402	105100	1031171840	12580	12560	12580	12560	1408
560	20240402	105000	1013466800	12560	12560	12570	12560	292
561	20240402	104900	1009798790	12570	12540	12570	12540	147
562	20240402	104800	1007953460	12540	12560	12560	12540	278
563	20240402	104700	1004466970	12560	12540	12560	12540	308
564	20240402	104600	1000603370	12560	12550	12560	12550	1051
565	20240402	104500	987412840	12550	12540	12550	12530	383
566	20240402	104400	982611200	12550	12540	12550	12540	185
567	20240402	104300	980290790	12550	12550	12550	12530	204
568	20240402	104200	977732790	12560	12530	12560	12530	95
569	20240402	104100	976540560	12520	12540	12540	12520	582
570	20240402	104000	969249810	12540	12560	12560	12540	577
571	20240402	103900	962011560	12550	12530	12550	12530	218
572	20240402	103800	959279000	12540	12520	12540	12520	503
573	20240402	103700	952975120	12540	12530	12540	12530	210
574	20240402	103600	950342720	12520	12530	12550	12520	406
575	20240402	103500	945255080	12550	12550	12560	12550	241
576	20240402	103400	942229890	12520	12550	12550	12520	195
577	20240402	103300	939787480	12520	12550	12550	12520	326
578	20240402	103200	935701970	12550	12560	12560	12550	342
579	20240402	103100	931407100	12570	12570	12570	12570	63
580	20240402	103000	930615190	12560	12540	12560	12530	433
581	20240402	102900	925182190	12540	12530	12540	12520	232
582	20240402	102800	922276510	12530	12540	12540	12520	460
583	20240402	102700	916513590	12530	12540	12540	12530	538
584	20240402	102600	909771150	12540	12530	12540	12510	264
585	20240402	102500	906463690	12530	12520	12530	12510	410
586	20240402	102400	901329630	12520	12540	12550	12520	222
587	20240402	102300	898546100	12540	12550	12550	12540	262
588	20240402	102200	895260340	12550	12560	12570	12550	263
589	20240402	102100	891956640	12570	12580	12580	12570	84
590	20240402	102000	890899930	12570	12510	12570	12510	2174
591	20240402	101900	863625920	12510	12520	12520	12510	240
592	20240402	101800	860622260	12510	12510	12520	12510	716
593	20240402	101700	851663770	12520	12520	12530	12510	467
594	20240402	101600	845818410	12520	12510	12520	12510	715
595	20240402	101500	836869860	12510	12520	12520	12510	198
596	20240402	101400	834392780	12520	12520	12520	12510	340
597	20240402	101300	830136590	12520	12530	12530	12510	580
598	20240402	101200	822875300	12530	12540	12540	12530	173
599	20240402	101100	820707600	12540	12530	12540	12520	555
600	20240402	101000	813753950	12530	12540	12540	12530	51
601	20240402	100900	813114420	12520	12560	12560	12520	389
602	20240402	100800	808238060	12550	12510	12550	12500	1539
603	20240402	100700	788976660	12510	12510	12530	12510	522
604	20240402	100600	782445870	12530	12520	12530	12510	903
605	20240402	100500	771139970	12520	12530	12540	12520	446
606	20240402	100400	765554030	12530	12530	12530	12510	1149
607	20240402	100300	751167210	12530	12530	12530	12520	1517
608	20240402	100200	732173990	12510	12530	12530	12510	420
609	20240402	100100	726914980	12530	12540	12540	12530	63
610	20240402	100000	726125530	12540	12520	12540	12510	300
611	20240402	095900	722370010	12520	12530	12530	12520	121
612	20240402	095800	720854600	12530	12520	12530	12510	1209
613	20240402	095700	705728100	12520	12540	12540	12520	667
614	20240402	095600	697375460	12540	12540	12550	12540	106
615	20240402	095500	696046210	12540	12530	12540	12520	205
616	20240402	095400	693477790	12510	12520	12550	12510	637
617	20240402	095300	685499150	12510	12550	12550	12510	407
618	20240402	095200	680403340	12560	12530	12570	12530	478
619	20240402	095100	674396920	12530	12550	12550	12520	356
620	20240402	095000	669936460	12550	12550	12550	12550	19
621	20240402	094900	669698010	12550	12500	12550	12500	981
622	20240402	094800	657413380	12540	12530	12540	12500	1239
623	20240402	094700	641904040	12530	12560	12560	12530	325
624	20240402	094600	637828470	12560	12540	12560	12520	220
625	20240402	094500	635070810	12540	12560	12560	12520	270
626	20240402	094400	631686660	12540	12540	12560	12540	325
627	20240402	094300	627609900	12540	12550	12550	12540	323
628	20240402	094200	623557830	12550	12570	12570	12550	1364
629	20240402	094100	606437450	12540	12560	12590	12540	615
630	20240402	094000	598717420	12560	12600	12600	12520	394
631	20240402	093900	593774460	12600	12540	12600	12510	3502
632	20240402	093800	549732120	12550	12550	12550	12540	127
633	20240402	093700	548138970	12500	12560	12560	12500	228
634	20240402	093600	545284130	12510	12550	12560	12500	555
635	20240402	093500	538329690	12560	12510	12560	12500	2397
636	20240402	093400	508334390	12520	12530	12530	12500	2984
637	20240402	093300	470982570	12530	12550	12550	12520	241
638	20240402	093200	467962340	12550	12540	12550	12520	658
639	20240402	093100	459717150	12540	12540	12550	12520	2198
640	20240402	093000	432174450	12560	12570	12570	12550	562
641	20240402	092900	425117640	12570	12570	12580	12570	1009
642	20240402	092800	412434470	12560	12570	12580	12560	1126
643	20240402	092700	398282930	12570	12570	12570	12570	215
644	20240402	092600	395580380	12570	12560	12570	12550	593
645	20240402	092500	388133150	12570	12570	12570	12560	168
646	20240402	092400	386021970	12560	12590	12600	12560	1217
647	20240402	092300	370710850	12560	12590	12600	12560	232
648	20240402	092200	367793730	12560	12560	12600	12560	249
649	20240402	092100	364664280	12550	12540	12600	12540	216
650	20240402	092000	361952790	12530	12600	12600	12520	318
651	20240402	091900	357952580	12570	12590	12600	12530	383
652	20240402	091800	353139580	12520	12580	12580	12520	249
653	20240402	091700	350007220	12520	12590	12590	12520	140
654	20240402	091600	348252180	12590	12540	12600	12480	652
655	20240402	091500	340076050	12520	12510	12530	12460	1101
656	20240402	091400	326292250	12480	12480	12510	12460	365
657	20240402	091300	321741210	12520	12540	12540	12520	1149
658	20240402	091200	307341950	12540	12540	12540	12440	414
659	20240402	091100	302163060	12540	12500	12540	12500	422
660	20240402	091000	296887220	12500	12420	12500	12380	1370
661	20240402	090900	279820530	12370	12370	12380	12370	1467
662	20240402	090800	261673720	12360	12380	12450	12360	1273
663	20240402	090700	245928100	12380	12370	12470	12370	536
664	20240402	090600	239268650	12400	12410	12430	12380	1427
665	20240402	090500	221584310	12420	12470	12500	12420	1879
666	20240402	090400	198177750	12470	12410	12470	12410	553
667	20240402	090300	191300140	12420	12430	12450	12400	1713
668	20240402	090200	170031320	12390	12380	12450	12360	2298
669	20240402	090100	141523260	12380	12320	12390	12290	969
670	20240402	090000	129538680	12320	12310	12320	12210	10544