KissMeData/218410/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	202000	1957144090	15040	15040	15040	15040	2540
3	20240416	201900	1957144090	15040	15040	15040	15040	0
4	20240416	201800	1957144090	15040	15040	15040	15040	0
5	20240416	201700	1957144090	15040	15040	15040	15040	0
6	20240416	201600	1957144090	15040	15040	15040	15040	0
7	20240416	201500	1957144090	15040	15040	15040	15040	0
8	20240416	201400	1957144090	15040	15040	15040	15040	0
9	20240416	201300	1957144090	15040	15040	15040	15040	0
10	20240416	201200	1957144090	15040	15040	15040	15040	0
11	20240416	201100	1957144090	15040	15040	15040	15040	0
12	20240416	201000	1957144090	15040	15040	15040	15040	0
13	20240416	200900	1957144090	15040	15040	15040	15040	0
14	20240416	200800	1957144090	15040	15040	15040	15040	0
15	20240416	200700	1957144090	15040	15040	15040	15040	0
16	20240416	200600	1957144090	15040	15040	15040	15040	0
17	20240416	200500	1957144090	15040	15040	15040	15040	0
18	20240416	200400	1957144090	15040	15040	15040	15040	0
19	20240416	200300	1957144090	15040	15040	15040	15040	0
20	20240416	200200	1957144090	15040	15040	15040	15040	0
21	20240416	200100	1957144090	15040	15040	15040	15040	0
22	20240416	200000	1957144090	15040	15040	15040	15040	0
23	20240416	195900	1957144090	15040	15040	15040	15040	0
24	20240416	195800	1957144090	15040	15040	15040	15040	0
25	20240416	195700	1957144090	15040	15040	15040	15040	0
26	20240416	195600	1957144090	15040	15040	15040	15040	0
27	20240416	195500	1957144090	15040	15040	15040	15040	0
28	20240416	195400	1957144090	15040	15040	15040	15040	0
29	20240416	195300	1957144090	15040	15040	15040	15040	0
30	20240416	195200	1957144090	15040	15040	15040	15040	0
31	20240416	195100	1957144090	15040	15040	15040	15040	0
32	20240416	195000	1957144090	15040	15040	15040	15040	2540
33	20240416	194900	1957144090	15040	15040	15040	15040	0
34	20240416	194800	1957144090	15040	15040	15040	15040	0
35	20240416	194700	1957144090	15040	15040	15040	15040	0
36	20240416	194600	1957144090	15040	15040	15040	15040	0
37	20240416	194500	1957144090	15040	15040	15040	15040	0
38	20240416	194400	1957144090	15040	15040	15040	15040	0
39	20240416	194300	1957144090	15040	15040	15040	15040	0
40	20240416	194200	1957144090	15040	15040	15040	15040	0
41	20240416	194100	1957144090	15040	15040	15040	15040	0
42	20240416	194000	1957144090	15040	15040	15040	15040	0
43	20240416	193900	1957144090	15040	15040	15040	15040	0
44	20240416	193800	1957144090	15040	15040	15040	15040	0
45	20240416	193700	1957144090	15040	15040	15040	15040	0
46	20240416	193600	1957144090	15040	15040	15040	15040	0
47	20240416	193500	1957144090	15040	15040	15040	15040	0
48	20240416	193400	1957144090	15040	15040	15040	15040	0
49	20240416	193300	1957144090	15040	15040	15040	15040	0
50	20240416	193200	1957144090	15040	15040	15040	15040	0
51	20240416	193100	1957144090	15040	15040	15040	15040	0
52	20240416	193000	1957144090	15040	15040	15040	15040	0
53	20240416	192900	1957144090	15040	15040	15040	15040	0
54	20240416	192800	1957144090	15040	15040	15040	15040	0
55	20240416	192700	1957144090	15040	15040	15040	15040	0
56	20240416	192600	1957144090	15040	15040	15040	15040	0
57	20240416	192500	1957144090	15040	15040	15040	15040	0
58	20240416	192400	1957144090	15040	15040	15040	15040	0
59	20240416	192300	1957144090	15040	15040	15040	15040	0
60	20240416	192200	1957144090	15040	15040	15040	15040	0
61	20240416	192100	1957144090	15040	15040	15040	15040	0
62	20240416	192000	1957144090	15040	15040	15040	15040	2540
63	20240416	191900	1957144090	15040	15040	15040	15040	0
64	20240416	191800	1957144090	15040	15040	15040	15040	0
65	20240416	191700	1957144090	15040	15040	15040	15040	0
66	20240416	191600	1957144090	15040	15040	15040	15040	0
67	20240416	191500	1957144090	15040	15040	15040	15040	0
68	20240416	191400	1957144090	15040	15040	15040	15040	0
69	20240416	191300	1957144090	15040	15040	15040	15040	0
70	20240416	191200	1957144090	15040	15040	15040	15040	0
71	20240416	191100	1957144090	15040	15040	15040	15040	0
72	20240416	191000	1957144090	15040	15040	15040	15040	0
73	20240416	190900	1957144090	15040	15040	15040	15040	0
74	20240416	190800	1957144090	15040	15040	15040	15040	0
75	20240416	190700	1957144090	15040	15040	15040	15040	0
76	20240416	190600	1957144090	15040	15040	15040	15040	0
77	20240416	190500	1957144090	15040	15040	15040	15040	0
78	20240416	190400	1957144090	15040	15040	15040	15040	0
79	20240416	190300	1957144090	15040	15040	15040	15040	0
80	20240416	190200	1957144090	15040	15040	15040	15040	0
81	20240416	190100	1957144090	15040	15040	15040	15040	0
82	20240416	190000	1957144090	15040	15040	15040	15040	0
83	20240416	185900	1957144090	15040	15040	15040	15040	0
84	20240416	185800	1957144090	15040	15040	15040	15040	0
85	20240416	185700	1957144090	15040	15040	15040	15040	0
86	20240416	185600	1957144090	15040	15040	15040	15040	0
87	20240416	185500	1957144090	15040	15040	15040	15040	0
88	20240416	185400	1957144090	15040	15040	15040	15040	0
89	20240416	185300	1957144090	15040	15040	15040	15040	0
90	20240416	185200	1957144090	15040	15040	15040	15040	0
91	20240416	185100	1957144090	15040	15040	15040	15040	0
92	20240416	185000	1957144090	15040	15040	15040	15040	2540
93	20240416	184900	1957144090	15040	15040	15040	15040	0
94	20240416	184800	1957144090	15040	15040	15040	15040	0
95	20240416	184700	1957144090	15040	15040	15040	15040	0
96	20240416	184600	1957144090	15040	15040	15040	15040	0
97	20240416	184500	1957144090	15040	15040	15040	15040	0
98	20240416	184400	1957144090	15040	15040	15040	15040	0
99	20240416	184300	1957144090	15040	15040	15040	15040	0
100	20240416	184200	1957144090	15040	15040	15040	15040	0
101	20240416	184100	1957144090	15040	15040	15040	15040	0
102	20240416	184000	1957144090	15040	15040	15040	15040	0
103	20240416	183900	1957144090	15040	15040	15040	15040	0
104	20240416	183800	1957144090	15040	15040	15040	15040	0
105	20240416	183700	1957144090	15040	15040	15040	15040	0
106	20240416	183600	1957144090	15040	15040	15040	15040	0
107	20240416	183500	1957144090	15040	15040	15040	15040	0
108	20240416	183400	1957144090	15040	15040	15040	15040	0
109	20240416	183300	1957144090	15040	15040	15040	15040	0
110	20240416	183200	1957144090	15040	15040	15040	15040	0
111	20240416	183100	1957144090	15040	15040	15040	15040	0
112	20240416	183000	1957144090	15040	15040	15040	15040	0
113	20240416	182900	1957144090	15040	15040	15040	15040	0
114	20240416	182800	1957144090	15040	15040	15040	15040	0
115	20240416	182700	1957144090	15040	15040	15040	15040	0
116	20240416	182600	1957144090	15040	15040	15040	15040	0
117	20240416	182500	1957144090	15040	15040	15040	15040	0
118	20240416	182400	1957144090	15040	15040	15040	15040	0
119	20240416	182300	1957144090	15040	15040	15040	15040	0
120	20240416	182200	1957144090	15040	15040	15040	15040	0
121	20240416	182100	1957144090	15040	15040	15040	15040	0
122	20240416	182000	1957144090	15040	15040	15040	15040	2540
123	20240416	181900	1957144090	15040	15040	15040	15040	0
124	20240416	181800	1957144090	15040	15040	15040	15040	0
125	20240416	181700	1957144090	15040	15040	15040	15040	0
126	20240416	181600	1957144090	15040	15040	15040	15040	0
127	20240416	181500	1957144090	15040	15040	15040	15040	0
128	20240416	181400	1957144090	15040	15040	15040	15040	0
129	20240416	181300	1957144090	15040	15040	15040	15040	0
130	20240416	181200	1957144090	15040	15040	15040	15040	0
131	20240416	181100	1957144090	15040	15040	15040	15040	0
132	20240416	181000	1957144090	15040	15040	15040	15040	0
133	20240416	180900	1957144090	15040	15040	15040	15040	0
134	20240416	180800	1957144090	15040	15040	15040	15040	0
135	20240416	180700	1957144090	15040	15040	15040	15040	0
136	20240416	180600	1957144090	15040	15040	15040	15040	0
137	20240416	180500	1957144090	15040	15040	15040	15040	0
138	20240416	180400	1957144090	15040	15040	15040	15040	0
139	20240416	180300	1957144090	15040	15040	15040	15040	0
140	20240416	180200	1957144090	15040	15040	15040	15040	0
141	20240416	180100	1957144090	15040	15040	15040	15040	0
142	20240416	180000	1957144090	15040	15040	15040	15040	0
143	20240416	175900	1957144090	15040	15040	15040	15040	0
144	20240416	175800	1957144090	15040	15040	15040	15040	0
145	20240416	175700	1957144090	15040	15040	15040	15040	0
146	20240416	175600	1957144090	15040	15040	15040	15040	0
147	20240416	175500	1957144090	15040	15040	15040	15040	0
148	20240416	175400	1957144090	15040	15040	15040	15040	0
149	20240416	175300	1957144090	15040	15040	15040	15040	0
150	20240416	175200	1957144090	15040	15040	15040	15040	0
151	20240416	175100	1957144090	15040	15040	15040	15040	0
152	20240416	175000	1957144090	15040	15040	15040	15040	2540
153	20240416	174900	1957144090	15040	15040	15040	15040	0
154	20240416	174800	1957144090	15040	15040	15040	15040	0
155	20240416	174700	1957144090	15040	15040	15040	15040	0
156	20240416	174600	1957144090	15040	15040	15040	15040	0
157	20240416	174500	1957144090	15040	15040	15040	15040	0
158	20240416	174400	1957144090	15040	15040	15040	15040	0
159	20240416	174300	1957144090	15040	15040	15040	15040	0
160	20240416	174200	1957144090	15040	15040	15040	15040	0
161	20240416	174100	1957144090	15040	15040	15040	15040	0
162	20240416	174000	1957144090	15040	15040	15040	15040	0
163	20240416	173900	1957144090	15040	15040	15040	15040	0
164	20240416	173800	1957144090	15040	15040	15040	15040	0
165	20240416	173700	1957144090	15040	15040	15040	15040	0
166	20240416	173600	1957144090	15040	15040	15040	15040	0
167	20240416	173500	1957144090	15040	15040	15040	15040	0
168	20240416	173400	1957144090	15040	15040	15040	15040	0
169	20240416	173300	1957144090	15040	15040	15040	15040	0
170	20240416	173200	1957144090	15040	15040	15040	15040	0
171	20240416	173100	1957144090	15040	15040	15040	15040	0
172	20240416	173000	1957144090	15040	15040	15040	15040	0
173	20240416	172900	1957144090	15040	15040	15040	15040	0
174	20240416	172800	1957144090	15040	15040	15040	15040	0
175	20240416	172700	1957144090	15040	15040	15040	15040	0
176	20240416	172600	1957144090	15040	15040	15040	15040	0
177	20240416	172500	1957144090	15040	15040	15040	15040	0
178	20240416	172400	1957144090	15040	15040	15040	15040	0
179	20240416	172300	1957144090	15040	15040	15040	15040	0
180	20240416	172200	1957144090	15040	15040	15040	15040	0
181	20240416	172100	1957144090	15040	15040	15040	15040	0
182	20240416	172000	1957144090	15040	15040	15040	15040	2540
183	20240416	171900	1957144090	15040	15040	15040	15040	0
184	20240416	171800	1957144090	15040	15040	15040	15040	0
185	20240416	171700	1957144090	15040	15040	15040	15040	0
186	20240416	171600	1957144090	15040	15040	15040	15040	0
187	20240416	171500	1957144090	15040	15040	15040	15040	0
188	20240416	171400	1957144090	15040	15040	15040	15040	0
189	20240416	171300	1957144090	15040	15040	15040	15040	0
190	20240416	171200	1957144090	15040	15040	15040	15040	0
191	20240416	171100	1957144090	15040	15040	15040	15040	0
192	20240416	171000	1957144090	15040	15040	15040	15040	0
193	20240416	170900	1957144090	15040	15040	15040	15040	0
194	20240416	170800	1957144090	15040	15040	15040	15040	0
195	20240416	170700	1957144090	15040	15040	15040	15040	0
196	20240416	170600	1957144090	15040	15040	15040	15040	0
197	20240416	170500	1957144090	15040	15040	15040	15040	0
198	20240416	170400	1957144090	15040	15040	15040	15040	0
199	20240416	170300	1957144090	15040	15040	15040	15040	0
200	20240416	170200	1957144090	15040	15040	15040	15040	0
201	20240416	170100	1957144090	15040	15040	15040	15040	0
202	20240416	170000	1957144090	15040	15040	15040	15040	0
203	20240416	165900	1957144090	15040	15040	15040	15040	0
204	20240416	165800	1957144090	15040	15040	15040	15040	0
205	20240416	165700	1957144090	15040	15040	15040	15040	0
206	20240416	165600	1957144090	15040	15040	15040	15040	0
207	20240416	165500	1957144090	15040	15040	15040	15040	0
208	20240416	165400	1957144090	15040	15040	15040	15040	0
209	20240416	165300	1957144090	15040	15040	15040	15040	0
210	20240416	165200	1957144090	15040	15040	15040	15040	0
211	20240416	165100	1957144090	15040	15040	15040	15040	0
212	20240416	165000	1957144090	15040	15040	15040	15040	2540
213	20240416	164900	1957144090	15040	15040	15040	15040	0
214	20240416	164800	1957144090	15040	15040	15040	15040	0
215	20240416	164700	1957144090	15040	15040	15040	15040	0
216	20240416	164600	1957144090	15040	15040	15040	15040	0
217	20240416	164500	1957144090	15040	15040	15040	15040	0
218	20240416	164400	1957144090	15040	15040	15040	15040	0
219	20240416	164300	1957144090	15040	15040	15040	15040	0
220	20240416	164200	1957144090	15040	15040	15040	15040	0
221	20240416	164100	1957144090	15040	15040	15040	15040	0
222	20240416	164000	1957144090	15040	15040	15040	15040	0
223	20240416	163900	1957144090	15040	15040	15040	15040	0
224	20240416	163800	1957144090	15040	15040	15040	15040	0
225	20240416	163700	1957144090	15040	15040	15040	15040	0
226	20240416	163600	1957144090	15040	15040	15040	15040	0
227	20240416	163500	1957144090	15040	15040	15040	15040	0
228	20240416	163400	1957144090	15040	15040	15040	15040	0
229	20240416	163300	1957144090	15040	15040	15040	15040	0
230	20240416	163200	1957144090	15040	15040	15040	15040	0
231	20240416	163100	1957144090	15040	15040	15040	15040	0
232	20240416	163000	1957144090	15040	15040	15040	15040	0
233	20240416	162900	1957144090	15040	15040	15040	15040	0
234	20240416	162800	1957144090	15040	15040	15040	15040	0
235	20240416	162700	1957144090	15040	15040	15040	15040	0
236	20240416	162600	1957144090	15040	15040	15040	15040	0
237	20240416	162500	1957144090	15040	15040	15040	15040	0
238	20240416	162400	1957144090	15040	15040	15040	15040	0
239	20240416	162300	1957144090	15040	15040	15040	15040	0
240	20240416	162200	1957144090	15040	15040	15040	15040	0
241	20240416	162100	1957144090	15040	15040	15040	15040	0
242	20240416	162000	1957144090	15040	15040	15040	15040	2540
243	20240416	161900	1957144090	15040	15040	15040	15040	0
244	20240416	161800	1957144090	15040	15040	15040	15040	0
245	20240416	161700	1957144090	15040	15040	15040	15040	0
246	20240416	161600	1957144090	15040	15040	15040	15040	0
247	20240416	161500	1957144090	15040	15040	15040	15040	0
248	20240416	161400	1957144090	15040	15040	15040	15040	0
249	20240416	161300	1957144090	15040	15040	15040	15040	0
250	20240416	161200	1957144090	15040	15040	15040	15040	0
251	20240416	161100	1957144090	15040	15040	15040	15040	0
252	20240416	161000	1957144090	15040	15040	15040	15040	0
253	20240416	160900	1957144090	15040	15040	15040	15040	0
254	20240416	160800	1957144090	15040	15040	15040	15040	0
255	20240416	160700	1957144090	15040	15040	15040	15040	0
256	20240416	160600	1957144090	15040	15040	15040	15040	0
257	20240416	160500	1957144090	15040	15040	15040	15040	0
258	20240416	160400	1957144090	15040	15040	15040	15040	0
259	20240416	160300	1957144090	15040	15040	15040	15040	0
260	20240416	160200	1957144090	15040	15040	15040	15040	0
261	20240416	160100	1957144090	15040	15040	15040	15040	0
262	20240416	160000	1957144090	15040	15040	15040	15040	0
263	20240416	155900	1957144090	15040	15040	15040	15040	0
264	20240416	155800	1957144090	15040	15040	15040	15040	0
265	20240416	155700	1957144090	15040	15040	15040	15040	0
266	20240416	155600	1957144090	15040	15040	15040	15040	0
267	20240416	155500	1957144090	15040	15040	15040	15040	0
268	20240416	155400	1957144090	15040	15040	15040	15040	0
269	20240416	155300	1957144090	15040	15040	15040	15040	0
270	20240416	155200	1957144090	15040	15040	15040	15040	0
271	20240416	155100	1957144090	15040	15040	15040	15040	0
272	20240416	155000	1957144090	15040	15040	15040	15040	2540
273	20240416	154900	1957144090	15040	15040	15040	15040	0
274	20240416	154800	1957144090	15040	15040	15040	15040	0
275	20240416	154700	1957144090	15040	15040	15040	15040	0
276	20240416	154600	1957144090	15040	15040	15040	15040	0
277	20240416	154500	1957144090	15040	15040	15040	15040	0
278	20240416	154400	1957144090	15040	15040	15040	15040	0
279	20240416	154300	1957144090	15040	15040	15040	15040	0
280	20240416	154200	1957144090	15040	15040	15040	15040	0
281	20240416	154100	1957144090	15040	15040	15040	15040	0
282	20240416	154000	1957144090	15040	15040	15040	15040	0
283	20240416	153900	1957144090	15040	15040	15040	15040	0
284	20240416	153800	1957144090	15040	15040	15040	15040	0
285	20240416	153700	1957144090	15040	15040	15040	15040	0
286	20240416	153600	1957144090	15040	15040	15040	15040	0
287	20240416	153500	1957144090	15040	15040	15040	15040	0
288	20240416	153400	1957144090	15040	15040	15040	15040	0
289	20240416	153300	1957144090	15040	15040	15040	15040	0
290	20240416	153200	1957144090	15040	15040	15040	15040	0
291	20240416	153100	1957144090	15040	15040	15040	15040	0
292	20240416	153000	1957144090	15040	15040	15040	15040	2540
293	20240416	152900	1918942490	15080	15080	15080	15080	0
294	20240416	152800	1918942490	15080	15080	15080	15080	0
295	20240416	152700	1918942490	15080	15080	15080	15080	0
296	20240416	152600	1918942490	15080	15080	15080	15080	0
297	20240416	152500	1918942490	15080	15080	15080	15080	0
298	20240416	152400	1918942490	15080	15080	15080	15080	0
299	20240416	152300	1918942490	15080	15080	15080	15080	0
300	20240416	152200	1918942490	15080	15080	15080	15080	0
301	20240416	152100	1918942490	15080	15080	15080	15080	0
302	20240416	152000	1918942490	15080	15080	15080	15080	0
303	20240416	151900	1918942490	15080	15080	15120	15080	1244
304	20240416	151800	1900155860	15080	15070	15080	15070	232
305	20240416	151700	1896658210	15080	15080	15080	15070	1042
306	20240416	151600	1880947060	15080	15080	15090	15080	138
307	20240416	151500	1878866010	15080	15080	15090	15080	223
308	20240416	151400	1875503070	15090	15080	15090	15080	105
309	20240416	151300	1873919640	15080	15080	15090	15080	615
310	20240416	151200	1864645420	15080	15090	15090	15080	480
311	20240416	151100	1857405480	15090	15090	15100	15090	1176
312	20240416	151000	1839659630	15090	15090	15100	15090	193
313	20240416	150900	1836747250	15100	15100	15110	15100	144
314	20240416	150800	1834572840	15100	15100	15100	15100	36
315	20240416	150700	1834029240	15100	15110	15110	15100	1274
316	20240416	150600	1814785150	15120	15110	15120	15110	30
317	20240416	150500	1814331830	15110	15110	15110	15110	26
318	20240416	150400	1813938970	15120	15120	15120	15110	43
319	20240416	150300	1813289080	15120	15110	15120	15110	479
320	20240416	150200	1806051190	15100	15100	15100	15100	216
321	20240416	150100	1802789590	15100	15090	15100	15090	406
322	20240416	150000	1796659390	15100	15090	15100	15090	27
323	20240416	145900	1796251770	15090	15090	15090	15090	33
324	20240416	145800	1795753800	15090	15080	15090	15080	784
325	20240416	145700	1783923640	15080	15080	15080	15080	28
326	20240416	145600	1783501400	15080	15080	15080	15080	29
327	20240416	145500	1783064080	15080	15080	15080	15080	316
328	20240416	145400	1778298800	15080	15080	15080	15070	74
329	20240416	145300	1777183140	15080	15080	15080	15080	240
330	20240416	145200	1773563940	15070	15070	15070	15070	29
331	20240416	145100	1773126910	15070	15070	15080	15070	123
332	20240416	145000	1771272790	15070	15060	15070	15060	291
333	20240416	144900	1766887770	15060	15050	15060	15050	289
334	20240416	144800	1762538220	15050	15040	15050	15040	231
335	20240416	144700	1759061970	15050	15010	15050	15000	625
336	20240416	144600	1749676940	15010	15000	15010	15000	71
337	20240416	144500	1748611930	15000	15000	15000	15000	105
338	20240416	144400	1747036930	15000	15010	15010	15000	78
339	20240416	144300	1745866830	15000	15000	15000	15000	44
340	20240416	144200	1745206830	14990	15000	15000	14990	816
341	20240416	144100	1732970120	15010	15020	15020	15000	147
342	20240416	144000	1730764030	15000	15000	15020	15000	117
343	20240416	143900	1729009010	15000	15010	15020	14990	797
344	20240416	143800	1717052160	15010	15000	15020	15000	945
345	20240416	143700	1702875690	15000	15000	15000	14990	183
346	20240416	143600	1700131480	15000	15040	15040	14990	13890
347	20240416	143500	1491664380	15030	15040	15040	15030	234
348	20240416	143400	1488146180	15040	15070	15070	15040	2977
349	20240416	143300	1443352480	15060	15070	15070	15060	884
350	20240416	143200	1430035710	15070	15080	15080	15070	821
351	20240416	143100	1417663120	15080	15080	15080	15080	32
352	20240416	143000	1417180560	15080	15080	15080	15080	590
353	20240416	142900	1408283360	15080	15090	15090	15080	134
354	20240416	142800	1406261990	15090	15090	15090	15090	50
355	20240416	142700	1405507490	15090	15090	15090	15090	119
356	20240416	142600	1403711780	15090	15090	15100	15090	247
357	20240416	142500	1399984520	15090	15090	15090	15090	36
358	20240416	142400	1399441280	15090	15100	15100	15080	864
359	20240416	142300	1386405880	15100	15090	15100	15080	909
360	20240416	142200	1372695850	15090	15110	15110	15090	3848
361	20240416	142100	1314593860	15120	15110	15120	15110	27
362	20240416	142000	1314185880	15110	15110	15120	15110	904
363	20240416	141900	1300525890	15110	15110	15110	15110	484
364	20240416	141800	1293212650	15120	15120	15120	15110	504
365	20240416	141700	1285596760	15110	15110	15120	15110	201
366	20240416	141600	1282559410	15120	15110	15120	15110	113
367	20240416	141500	1280851970	15110	15110	15110	15100	136
368	20240416	141400	1278797270	15110	15110	15120	15110	2048
369	20240416	141300	1247851370	15110	15120	15120	15110	99
370	20240416	141200	1246354890	15120	15110	15120	15110	60
371	20240416	141100	1245447950	15120	15110	15120	15110	145
372	20240416	141000	1243255830	15120	15110	15120	15110	11
373	20240416	140900	1243089560	15120	15120	15120	15110	521
374	20240416	140800	1235216140	15120	15130	15130	15120	128
375	20240416	140700	1233280760	15120	15120	15120	15120	120
376	20240416	140600	1231466360	15120	15130	15130	15120	80
377	20240416	140500	1230256460	15120	15120	15120	15120	256
378	20240416	140400	1226385740	15130	15120	15130	15120	76
379	20240416	140300	1225236120	15120	15120	15120	15120	6
380	20240416	140200	1225145400	15120	15120	15120	15120	236
381	20240416	140100	1221577080	15120	15120	15120	15110	377
382	20240416	140000	1215880200	15120	15110	15120	15110	366
383	20240416	135900	1210346960	15120	15120	15120	15110	165
384	20240416	135800	1207852490	15120	15120	15120	15110	118
385	20240416	135700	1206068590	15110	15120	15120	15110	517
386	20240416	135600	1198251560	15120	15120	15130	15120	17
387	20240416	135500	1197994420	15120	15130	15130	15120	372
388	20240416	135400	1192366530	15130	15120	15130	15120	520
389	20240416	135300	1184501430	15130	15130	15130	15120	84
390	20240416	135200	1183230770	15120	15130	15130	15120	39
391	20240416	135100	1182640990	15130	15120	15130	15120	227
392	20240416	135000	1179208340	15120	15130	15130	15120	707
393	20240416	134900	1168517820	15130	15130	15130	15130	487
394	20240416	134800	1161149510	15130	15130	15130	15130	227
395	20240416	134700	1157715000	15140	15150	15150	15140	787
396	20240416	134600	1145798570	15160	15160	15160	15150	965
397	20240416	134500	1131178430	15160	15160	15160	15160	75
398	20240416	134400	1130041430	15170	15160	15170	15150	1179
399	20240416	134300	1112168980	15170	15170	15170	15160	1387
400	20240416	134200	1091130510	15180	15180	15180	15180	14
401	20240416	134100	1090917990	15170	15180	15190	15170	1076
402	20240416	134000	1074584470	15180	15180	15200	15180	272
403	20240416	133900	1070453340	15180	15190	15190	15180	98
404	20240416	133800	1068964980	15190	15180	15190	15180	185
405	20240416	133700	1066156180	15170	15170	15170	15170	26
406	20240416	133600	1065761760	15170	15180	15180	15170	359
407	20240416	133500	1060315720	15170	15170	15170	15170	115
408	20240416	133400	1058571170	15170	15180	15180	15170	247
409	20240416	133300	1054821970	15170	15180	15180	15170	28
410	20240416	133200	1054397200	15170	15170	15170	15170	26
411	20240416	133100	1054002780	15180	15170	15180	15170	28
412	20240416	133000	1053578000	15170	15170	15170	15170	26
413	20240416	132900	1053183580	15170	15180	15180	15170	29
414	20240416	132800	1052743630	15170	15170	15170	15170	2
415	20240416	132700	1052713290	15170	15170	15180	15170	133
416	20240416	132600	1050695670	15160	15160	15160	15160	26
417	20240416	132500	1050301510	15170	15160	15170	15160	121
418	20240416	132400	1048467100	15170	15170	15170	15160	61
419	20240416	132300	1047542000	15180	15170	15180	15160	64
420	20240416	132200	1046571010	15170	15160	15170	15160	128
421	20240416	132100	1044629510	15180	15170	15180	15170	6
422	20240416	132000	1044538440	15160	15160	15170	15160	285
423	20240416	131900	1040217830	15160	15170	15170	15160	49
424	20240416	131800	1039474770	15170	15180	15180	15170	50
425	20240416	131700	1038715970	15170	15160	15170	15160	232
426	20240416	131600	1035198520	15160	15160	15160	15160	200
427	20240416	131500	1032166520	15160	15160	15160	15160	2
428	20240416	131400	1032136200	15180	15180	15180	15170	297
429	20240416	131300	1027630280	15180	15180	15180	15180	140
430	20240416	131200	1025505080	15180	15170	15180	15170	30
431	20240416	131100	1025049700	15170	15180	15180	15170	134
432	20240416	131000	1023016220	15170	15170	15170	15170	450
433	20240416	130900	1016189720	15170	15180	15180	15170	441
434	20240416	130800	1009496340	15190	15180	15190	15180	433
435	20240416	130700	1002923070	15180	15170	15180	15170	38
436	20240416	130600	1002346290	15180	15180	15180	15180	0
437	20240416	130500	1002346290	15180	15180	15180	15180	8
438	20240416	130400	1002224850	15180	15180	15180	15170	277
439	20240416	130300	998020060	15180	15180	15180	15180	69
440	20240416	130200	996972640	15180	15180	15180	15180	0
441	20240416	130100	996972640	15180	15180	15180	15180	568
442	20240416	130000	988350400	15190	15200	15200	15190	542
443	20240416	125900	980113540	15210	15210	15210	15210	1
444	20240416	125800	980098330	15210	15200	15210	15200	165
445	20240416	125700	977589330	15200	15200	15200	15200	576
446	20240416	125600	968834130	15190	15190	15190	15190	45
447	20240416	125500	968150580	15190	15190	15190	15190	1
448	20240416	125400	968135390	15190	15190	15190	15190	168
449	20240416	125300	965583470	15190	15190	15190	15190	91
450	20240416	125200	964201180	15190	15190	15190	15190	44
451	20240416	125100	963532820	15190	15190	15190	15190	60
452	20240416	125000	962621420	15190	15190	15190	15190	18
453	20240416	124900	962348000	15200	15190	15200	15190	51
454	20240416	124800	961573300	15190	15180	15190	15180	288
455	20240416	124700	957200810	15180	15180	15180	15180	107
456	20240416	124600	955576550	15170	15180	15180	15170	35
457	20240416	124500	955045450	15180	15160	15180	15160	85
458	20240416	124400	953756050	15180	15180	15180	15160	379
459	20240416	124300	948004050	15180	15210	15210	15180	523
460	20240416	124200	940060950	15190	15200	15200	15150	1980
461	20240416	124100	909981240	15210	15210	15210	15210	30
462	20240416	124000	909524940	15200	15200	15210	15200	257
463	20240416	123900	905616440	15210	15210	15210	15210	59
464	20240416	123800	904719050	15210	15210	15210	15210	14
465	20240416	123700	904506110	15200	15230	15230	15200	734
466	20240416	123600	893343170	15230	15230	15230	15230	7
467	20240416	123500	893236560	15230	15230	15240	15230	145
468	20240416	123400	891028090	15230	15280	15290	15230	3054
469	20240416	123300	844431020	15290	15280	15290	15280	7
470	20240416	123200	844324040	15280	15290	15290	15280	2016
471	20240416	123100	813513530	15300	15300	15300	15300	91
472	20240416	123000	812121230	15310	15300	15310	15300	61
473	20240416	122900	811187370	15300	15300	15300	15300	84
474	20240416	122800	809902170	15300	15300	15300	15300	3
475	20240416	122700	809856270	15310	15310	15310	15310	0
476	20240416	122600	809856270	15310	15310	15310	15310	1
477	20240416	122500	809840960	15310	15310	15310	15310	19
478	20240416	122400	809550070	15310	15300	15310	15300	195
479	20240416	122300	806566460	15290	15300	15300	15290	52
480	20240416	122200	805771060	15300	15300	15300	15300	1
481	20240416	122100	805755760	15290	15290	15290	15290	0
482	20240416	122000	805755760	15290	15290	15290	15290	51
483	20240416	121900	804975970	15290	15290	15290	15290	44
484	20240416	121800	804303210	15290	15290	15290	15290	448
485	20240416	121700	797453290	15300	15300	15300	15300	0
486	20240416	121600	797453290	15300	15300	15300	15300	0
487	20240416	121500	797453290	15300	15290	15300	15290	373
488	20240416	121400	791750110	15300	15300	15300	15300	3
489	20240416	121300	791704210	15300	15300	15300	15300	0
490	20240416	121200	791704210	15300	15300	15300	15300	0
491	20240416	121100	791704210	15300	15300	15300	15300	100
492	20240416	121000	790174210	15300	15300	15300	15300	1
493	20240416	120900	790158910	15290	15290	15290	15290	37
494	20240416	120800	789593180	15300	15300	15300	15300	2
495	20240416	120700	789562580	15300	15300	15300	15300	42
496	20240416	120600	788919980	15300	15300	15300	15300	68
497	20240416	120500	787879580	15300	15300	15300	15300	1
498	20240416	120400	787864280	15290	15290	15290	15290	8
499	20240416	120300	787741960	15290	15290	15290	15290	0
500	20240416	120200	787741960	15290	15290	15290	15290	0
501	20240416	120100	787741960	15290	15280	15290	15280	42
502	20240416	120000	787099790	15300	15300	15300	15300	1
503	20240416	115900	787084490	15300	15300	15300	15300	0
504	20240416	115800	787084490	15300	15300	15300	15300	20
505	20240416	115700	786778490	15290	15290	15290	15290	2
506	20240416	115600	786747910	15290	15280	15290	15280	16
507	20240416	115500	786503420	15290	15280	15290	15280	2
508	20240416	115400	786472850	15300	15300	15300	15300	1
509	20240416	115300	786457550	15280	15300	15300	15280	573
510	20240416	115200	777698090	15300	15290	15300	15290	352
511	20240416	115100	772316000	15290	15290	15290	15290	57
512	20240416	115000	771444470	15290	15280	15290	15280	110
513	20240416	114900	769763570	15290	15290	15290	15290	1
514	20240416	114800	769748280	15280	15280	15280	15280	91
515	20240416	114700	768357800	15280	15280	15280	15280	120
516	20240416	114600	766524200	15280	15290	15290	15280	249
517	20240416	114500	762718980	15290	15290	15290	15290	251
518	20240416	114400	758881190	15300	15300	15300	15300	178
519	20240416	114300	756157790	15310	15310	15310	15310	0
520	20240416	114200	756157790	15310	15310	15310	15310	1
521	20240416	114100	756142480	15300	15280	15360	15280	793
522	20240416	114000	744012500	15270	15270	15270	15270	122
523	20240416	113900	742149560	15260	15260	15260	15260	100
524	20240416	113800	740623560	15270	15270	15270	15270	1
525	20240416	113700	740608290	15270	15260	15270	15260	639
526	20240416	113600	730854840	15270	15280	15280	15260	309
527	20240416	113500	726138360	15280	15290	15290	15270	1040
528	20240416	113400	710243340	15300	15300	15300	15300	1
529	20240416	113300	710228040	15290	15300	15300	15290	213
530	20240416	113200	706970270	15280	15300	15300	15280	1101
531	20240416	113100	690137670	15300	15300	15310	15300	388
532	20240416	113000	684200310	15300	15300	15300	15300	10
533	20240416	112900	684047310	15300	15300	15300	15300	50
534	20240416	112800	683282310	15310	15310	15310	15310	6
535	20240416	112700	683190450	15300	15310	15310	15300	33
536	20240416	112600	682685250	15300	15300	15300	15300	228
537	20240416	112500	679196850	15310	15310	15310	15310	77
538	20240416	112400	678017980	15310	15300	15310	15300	24
539	20240416	112300	677650550	15300	15300	15300	15300	54
540	20240416	112200	676824350	15300	15300	15300	15300	68
541	20240416	112100	675783950	15300	15300	15300	15300	83
542	20240416	112000	674514050	15300	15300	15300	15300	43
543	20240416	111900	673856150	15310	15300	15310	15300	42
544	20240416	111800	673213150	15300	15300	15300	15300	39
545	20240416	111700	672616450	15300	15300	15300	15300	16
546	20240416	111600	672371650	15300	15300	15300	15300	76
547	20240416	111500	671208850	15300	15300	15300	15300	80
548	20240416	111400	669984850	15300	15300	15300	15300	565
549	20240416	111300	661340350	15300	15310	15310	15300	250
550	20240416	111200	657512910	15320	15300	15320	15290	1110
551	20240416	111100	640532250	15300	15330	15330	15300	1325
552	20240416	111000	620250960	15330	15320	15330	15320	241
553	20240416	110900	616558610	15320	15320	15320	15320	118
554	20240416	110800	614750850	15320	15320	15320	15320	288
555	20240416	110700	610338690	15320	15320	15320	15320	203
556	20240416	110600	607228730	15320	15320	15330	15320	191
557	20240416	110500	604302360	15320	15310	15320	15310	21
558	20240416	110400	603980670	15310	15330	15330	15310	396
559	20240416	110300	597913340	15330	15340	15340	15330	251
560	20240416	110200	594064690	15350	15380	15380	15350	2670
561	20240416	110100	553034960	15390	15390	15390	15390	283
562	20240416	110000	548679590	15390	15390	15390	15390	0
563	20240416	105900	548679590	15390	15390	15390	15390	30
564	20240416	105800	548217890	15390	15390	15390	15390	0
565	20240416	105700	548217890	15390	15390	15390	15390	79
566	20240416	105600	547002080	15390	15390	15390	15390	1
567	20240416	105500	546986690	15390	15400	15400	15390	645
568	20240416	105400	537058860	15400	15400	15410	15400	124
569	20240416	105300	535149060	15400	15400	15400	15400	20
570	20240416	105200	534841060	15400	15400	15400	15400	82
571	20240416	105100	533578260	15400	15390	15410	15390	136
572	20240416	105000	531483790	15410	15410	15410	15390	845
573	20240416	104900	518470800	15410	15410	15410	15410	80
574	20240416	104800	517238000	15420	15410	15420	15400	585
575	20240416	104700	508228470	15410	15410	15410	15410	50
576	20240416	104600	507457970	15420	15410	15420	15410	56
577	20240416	104500	506594810	15420	15420	15420	15400	48
578	20240416	104400	505854670	15420	15420	15420	15400	288
579	20240416	104300	501416690	15430	15430	15430	15410	79
580	20240416	104200	500198870	15430	15420	15430	15420	23
581	20240416	104100	499844200	15420	15410	15420	15400	1238
582	20240416	104000	480776540	15410	15420	15420	15410	961
583	20240416	103900	465967420	15420	15420	15420	15410	191
584	20240416	103800	463022700	15420	15430	15430	15420	1304
585	20240416	103700	442908540	15430	15430	15430	15430	459
586	20240416	103600	435826170	15450	15450	15450	15450	0
587	20240416	103500	435826170	15450	15450	15450	15450	23
588	20240416	103400	435470820	15430	15440	15450	15430	104
589	20240416	103300	433864070	15430	15440	15440	15430	290
590	20240416	103200	429388340	15450	15460	15460	15450	5
591	20240416	103100	429311080	15450	15460	15460	15450	56
592	20240416	103000	428445670	15460	15450	15460	15450	7
593	20240416	102900	428337490	15460	15440	15460	15440	53
594	20240416	102800	427519140	15440	15430	15450	15430	122
595	20240416	102700	425636650	15440	15460	15460	15440	95
596	20240416	102600	424169790	15440	15450	15450	15440	156
597	20240416	102500	421760710	15450	15450	15450	15450	55
598	20240416	102400	420910960	15450	15450	15450	15450	0
599	20240416	102300	420910960	15450	15450	15450	15440	48
600	20240416	102200	420169500	15450	15440	15460	15440	677
601	20240416	102100	409715340	15450	15450	15460	15450	166
602	20240416	102000	407150630	15470	15460	15470	15460	17
603	20240416	101900	406887800	15450	15470	15470	15450	1251
604	20240416	101800	387552340	15470	15470	15470	15460	57
605	20240416	101700	386671020	15460	15480	15480	15460	262
606	20240416	101600	382618120	15480	15480	15480	15470	637
607	20240416	101500	372763500	15470	15490	15490	15470	767
608	20240416	101400	360891080	15490	15490	15490	15490	31
609	20240416	101300	360410890	15490	15500	15500	15490	32
610	20240416	101200	359915200	15490	15490	15490	15490	0
611	20240416	101100	359915200	15490	15490	15490	15490	0
612	20240416	101000	359915200	15490	15490	15490	15490	15
613	20240416	100900	359682850	15480	15480	15480	15480	13
614	20240416	100800	359481610	15480	15490	15490	15480	1086
615	20240416	100700	342670320	15490	15510	15510	15490	1627
616	20240416	100600	317449860	15520	15520	15520	15520	252
617	20240416	100500	313538820	15520	15520	15520	15520	179
618	20240416	100400	310760740	15520	15530	15530	15520	169
619	20240416	100300	308137760	15540	15570	15570	15540	26
620	20240416	100200	307733680	15570	15570	15570	15570	0
621	20240416	100100	307733680	15570	15560	15570	15550	45
622	20240416	100000	307033560	15560	15560	15560	15560	5
623	20240416	095900	306955760	15540	15540	15540	15540	1
624	20240416	095800	306940220	15570	15540	15570	15530	127
625	20240416	095700	304967850	15540	15510	15540	15510	196
626	20240416	095600	301926530	15510	15500	15510	15500	5
627	20240416	095500	301849000	15500	15570	15570	15500	262
628	20240416	095400	297787860	15570	15530	15580	15500	695
629	20240416	095300	286983790	15530	15520	15530	15520	34
630	20240416	095200	286456100	15510	15510	15510	15510	2
631	20240416	095100	286425080	15490	15490	15520	15490	125
632	20240416	095000	284488680	15490	15490	15490	15490	693
633	20240416	094900	273754110	15490	15570	15570	15490	2549
634	20240416	094800	234174660	15560	15560	15560	15560	200
635	20240416	094700	231062660	15560	15560	15560	15550	229
636	20240416	094600	227500600	15560	15560	15570	15560	270
637	20240416	094500	223297710	15550	15540	15550	15540	211
638	20240416	094400	220017520	15530	15530	15530	15530	0
639	20240416	094300	220017520	15530	15540	15540	15530	259
640	20240416	094200	215994900	15540	15570	15570	15540	218
641	20240416	094100	212604450	15580	15570	15590	15570	442
642	20240416	094000	205714570	15570	15590	15590	15570	64
643	20240416	093900	204718050	15590	15570	15590	15570	130
644	20240416	093800	202692610	15550	15550	15550	15550	0
645	20240416	093700	202692610	15550	15530	15550	15530	186
646	20240416	093600	199802310	15530	15520	15530	15520	38
647	20240416	093500	199212180	15520	15520	15520	15520	51
648	20240416	093400	198420660	15520	15510	15520	15510	134
649	20240416	093300	196341280	15500	15500	15500	15500	21
650	20240416	093200	196015780	15490	15480	15490	15480	92
651	20240416	093100	194590730	15480	15530	15530	15480	942
652	20240416	093000	179987860	15530	15540	15540	15520	80
653	20240416	092900	178745090	15540	15540	15540	15540	30
654	20240416	092800	178278890	15540	15540	15540	15540	1
655	20240416	092700	178263350	15540	15550	15550	15540	24
656	20240416	092600	177890340	15540	15530	15540	15490	333
657	20240416	092500	172721970	15520	15520	15520	15510	363
658	20240416	092400	167089760	15510	15500	15510	15500	166
659	20240416	092300	164516280	15480	15500	15500	15480	385
660	20240416	092200	158555870	15490	15520	15520	15490	2810
661	20240416	092100	114994090	15520	15530	15540	15520	612
662	20240416	092000	105494650	15540	15540	15550	15540	323
663	20240416	091900	100475030	15540	15570	15570	15530	1630
664	20240416	091800	75133760	15580	15580	15580	15580	2
665	20240416	091700	75102600	15580	15570	15580	15570	277
666	20240416	091600	70787060	15570	15570	15570	15570	0
667	20240416	091500	70787060	15570	15570	15570	15560	282
668	20240416	091400	66398880	15570	15570	15570	15570	27
669	20240416	091300	65978490	15570	15570	15570	15570	106
670	20240416	091200	64328070	15580	15580	15580	15580	40
671	20240416	091100	63704870	15570	15590	15590	15570	135
672	20240416	091000	61602620	15580	15590	15600	15580	360
673	20240416	090900	55988220	15570	15570	15570	15570	76
674	20240416	090800	54804900	15550	15610	15610	15550	1552
675	20240416	090700	30638710	15610	15650	15650	15610	158
676	20240416	090600	28170300	15650	15670	15670	15650	39
677	20240416	090500	27559370	15690	15680	15690	15650	340
678	20240416	090400	22227500	15670	15660	15670	15660	123
679	20240416	090300	20300340	15680	15630	15680	15630	6
680	20240416	090200	20206310	15600	15600	15650	15600	186
681	20240416	090100	17299410	15580	15580	15580	15580	1
682	20240416	090000	17283830	15580	15520	15590	15520	1084