KissMeData/228670/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	202300	961769730	15600	15600	15600	15600	1421
3	20240411	202200	961769730	15600	15600	15600	15600	0
4	20240411	202100	961769730	15600	15600	15600	15600	0
5	20240411	202000	961769730	15600	15600	15600	15600	0
6	20240411	201900	961769730	15600	15600	15600	15600	0
7	20240411	201800	961769730	15600	15600	15600	15600	0
8	20240411	201700	961769730	15600	15600	15600	15600	0
9	20240411	201600	961769730	15600	15600	15600	15600	0
10	20240411	201500	961769730	15600	15600	15600	15600	0
11	20240411	201400	961769730	15600	15600	15600	15600	0
12	20240411	201300	961769730	15600	15600	15600	15600	0
13	20240411	201200	961769730	15600	15600	15600	15600	0
14	20240411	201100	961769730	15600	15600	15600	15600	0
15	20240411	201000	961769730	15600	15600	15600	15600	0
16	20240411	200900	961769730	15600	15600	15600	15600	0
17	20240411	200800	961769730	15600	15600	15600	15600	0
18	20240411	200700	961769730	15600	15600	15600	15600	0
19	20240411	200600	961769730	15600	15600	15600	15600	0
20	20240411	200500	961769730	15600	15600	15600	15600	0
21	20240411	200400	961769730	15600	15600	15600	15600	0
22	20240411	200300	961769730	15600	15600	15600	15600	0
23	20240411	200200	961769730	15600	15600	15600	15600	0
24	20240411	200100	961769730	15600	15600	15600	15600	0
25	20240411	200000	961769730	15600	15600	15600	15600	0
26	20240411	195900	961769730	15600	15600	15600	15600	0
27	20240411	195800	961769730	15600	15600	15600	15600	0
28	20240411	195700	961769730	15600	15600	15600	15600	0
29	20240411	195600	961769730	15600	15600	15600	15600	0
30	20240411	195500	961769730	15600	15600	15600	15600	0
31	20240411	195400	961769730	15600	15600	15600	15600	0
32	20240411	195300	961769730	15600	15600	15600	15600	1421
33	20240411	195200	961769730	15600	15600	15600	15600	0
34	20240411	195100	961769730	15600	15600	15600	15600	0
35	20240411	195000	961769730	15600	15600	15600	15600	0
36	20240411	194900	961769730	15600	15600	15600	15600	0
37	20240411	194800	961769730	15600	15600	15600	15600	0
38	20240411	194700	961769730	15600	15600	15600	15600	0
39	20240411	194600	961769730	15600	15600	15600	15600	0
40	20240411	194500	961769730	15600	15600	15600	15600	0
41	20240411	194400	961769730	15600	15600	15600	15600	0
42	20240411	194300	961769730	15600	15600	15600	15600	0
43	20240411	194200	961769730	15600	15600	15600	15600	0
44	20240411	194100	961769730	15600	15600	15600	15600	0
45	20240411	194000	961769730	15600	15600	15600	15600	0
46	20240411	193900	961769730	15600	15600	15600	15600	0
47	20240411	193800	961769730	15600	15600	15600	15600	0
48	20240411	193700	961769730	15600	15600	15600	15600	0
49	20240411	193600	961769730	15600	15600	15600	15600	0
50	20240411	193500	961769730	15600	15600	15600	15600	0
51	20240411	193400	961769730	15600	15600	15600	15600	0
52	20240411	193300	961769730	15600	15600	15600	15600	0
53	20240411	193200	961769730	15600	15600	15600	15600	0
54	20240411	193100	961769730	15600	15600	15600	15600	0
55	20240411	193000	961769730	15600	15600	15600	15600	0
56	20240411	192900	961769730	15600	15600	15600	15600	0
57	20240411	192800	961769730	15600	15600	15600	15600	0
58	20240411	192700	961769730	15600	15600	15600	15600	0
59	20240411	192600	961769730	15600	15600	15600	15600	0
60	20240411	192500	961769730	15600	15600	15600	15600	0
61	20240411	192400	961769730	15600	15600	15600	15600	0
62	20240411	192300	961769730	15600	15600	15600	15600	1421
63	20240411	192200	961769730	15600	15600	15600	15600	0
64	20240411	192100	961769730	15600	15600	15600	15600	0
65	20240411	192000	961769730	15600	15600	15600	15600	0
66	20240411	191900	961769730	15600	15600	15600	15600	0
67	20240411	191800	961769730	15600	15600	15600	15600	0
68	20240411	191700	961769730	15600	15600	15600	15600	0
69	20240411	191600	961769730	15600	15600	15600	15600	0
70	20240411	191500	961769730	15600	15600	15600	15600	0
71	20240411	191400	961769730	15600	15600	15600	15600	0
72	20240411	191300	961769730	15600	15600	15600	15600	0
73	20240411	191200	961769730	15600	15600	15600	15600	0
74	20240411	191100	961769730	15600	15600	15600	15600	0
75	20240411	191000	961769730	15600	15600	15600	15600	0
76	20240411	190900	961769730	15600	15600	15600	15600	0
77	20240411	190800	961769730	15600	15600	15600	15600	0
78	20240411	190700	961769730	15600	15600	15600	15600	0
79	20240411	190600	961769730	15600	15600	15600	15600	0
80	20240411	190500	961769730	15600	15600	15600	15600	0
81	20240411	190400	961769730	15600	15600	15600	15600	0
82	20240411	190300	961769730	15600	15600	15600	15600	0
83	20240411	190200	961769730	15600	15600	15600	15600	0
84	20240411	190100	961769730	15600	15600	15600	15600	0
85	20240411	190000	961769730	15600	15600	15600	15600	0
86	20240411	185900	961769730	15600	15600	15600	15600	0
87	20240411	185800	961769730	15600	15600	15600	15600	0
88	20240411	185700	961769730	15600	15600	15600	15600	0
89	20240411	185600	961769730	15600	15600	15600	15600	0
90	20240411	185500	961769730	15600	15600	15600	15600	0
91	20240411	185400	961769730	15600	15600	15600	15600	0
92	20240411	185300	961769730	15600	15600	15600	15600	1421
93	20240411	185200	961769730	15600	15600	15600	15600	0
94	20240411	185100	961769730	15600	15600	15600	15600	0
95	20240411	185000	961769730	15600	15600	15600	15600	0
96	20240411	184900	961769730	15600	15600	15600	15600	0
97	20240411	184800	961769730	15600	15600	15600	15600	0
98	20240411	184700	961769730	15600	15600	15600	15600	0
99	20240411	184600	961769730	15600	15600	15600	15600	0
100	20240411	184500	961769730	15600	15600	15600	15600	0
101	20240411	184400	961769730	15600	15600	15600	15600	0
102	20240411	184300	961769730	15600	15600	15600	15600	0
103	20240411	184200	961769730	15600	15600	15600	15600	0
104	20240411	184100	961769730	15600	15600	15600	15600	0
105	20240411	184000	961769730	15600	15600	15600	15600	0
106	20240411	183900	961769730	15600	15600	15600	15600	0
107	20240411	183800	961769730	15600	15600	15600	15600	0
108	20240411	183700	961769730	15600	15600	15600	15600	0
109	20240411	183600	961769730	15600	15600	15600	15600	0
110	20240411	183500	961769730	15600	15600	15600	15600	0
111	20240411	183400	961769730	15600	15600	15600	15600	0
112	20240411	183300	961769730	15600	15600	15600	15600	0
113	20240411	183200	961769730	15600	15600	15600	15600	0
114	20240411	183100	961769730	15600	15600	15600	15600	0
115	20240411	183000	961769730	15600	15600	15600	15600	0
116	20240411	182900	961769730	15600	15600	15600	15600	0
117	20240411	182800	961769730	15600	15600	15600	15600	0
118	20240411	182700	961769730	15600	15600	15600	15600	0
119	20240411	182600	961769730	15600	15600	15600	15600	0
120	20240411	182500	961769730	15600	15600	15600	15600	0
121	20240411	182400	961769730	15600	15600	15600	15600	0
122	20240411	182300	961769730	15600	15600	15600	15600	1421
123	20240411	182200	961769730	15600	15600	15600	15600	0
124	20240411	182100	961769730	15600	15600	15600	15600	0
125	20240411	182000	961769730	15600	15600	15600	15600	0
126	20240411	181900	961769730	15600	15600	15600	15600	0
127	20240411	181800	961769730	15600	15600	15600	15600	0
128	20240411	181700	961769730	15600	15600	15600	15600	0
129	20240411	181600	961769730	15600	15600	15600	15600	0
130	20240411	181500	961769730	15600	15600	15600	15600	0
131	20240411	181400	961769730	15600	15600	15600	15600	0
132	20240411	181300	961769730	15600	15600	15600	15600	0
133	20240411	181200	961769730	15600	15600	15600	15600	0
134	20240411	181100	961769730	15600	15600	15600	15600	0
135	20240411	181000	961769730	15600	15600	15600	15600	0
136	20240411	180900	961769730	15600	15600	15600	15600	0
137	20240411	180800	961769730	15600	15600	15600	15600	0
138	20240411	180700	961769730	15600	15600	15600	15600	0
139	20240411	180600	961769730	15600	15600	15600	15600	0
140	20240411	180500	961769730	15600	15600	15600	15600	0
141	20240411	180400	961769730	15600	15600	15600	15600	0
142	20240411	180300	961769730	15600	15600	15600	15600	0
143	20240411	180200	961769730	15600	15600	15600	15600	0
144	20240411	180100	961769730	15600	15600	15600	15600	0
145	20240411	180000	961769730	15600	15600	15600	15600	0
146	20240411	175900	961769730	15600	15600	15600	15600	0
147	20240411	175800	961769730	15600	15600	15600	15600	0
148	20240411	175700	961769730	15600	15600	15600	15600	0
149	20240411	175600	961769730	15600	15600	15600	15600	0
150	20240411	175500	961769730	15600	15600	15600	15600	0
151	20240411	175400	961769730	15600	15600	15600	15600	0
152	20240411	175300	961769730	15600	15600	15600	15600	1421
153	20240411	175200	961769730	15600	15600	15600	15600	0
154	20240411	175100	961769730	15600	15600	15600	15600	0
155	20240411	175000	961769730	15600	15600	15600	15600	0
156	20240411	174900	961769730	15600	15600	15600	15600	0
157	20240411	174800	961769730	15600	15600	15600	15600	0
158	20240411	174700	961769730	15600	15600	15600	15600	0
159	20240411	174600	961769730	15600	15600	15600	15600	0
160	20240411	174500	961769730	15600	15600	15600	15600	0
161	20240411	174400	961769730	15600	15600	15600	15600	0
162	20240411	174300	961769730	15600	15600	15600	15600	0
163	20240411	174200	961769730	15600	15600	15600	15600	0
164	20240411	174100	961769730	15600	15600	15600	15600	0
165	20240411	174000	961769730	15600	15600	15600	15600	0
166	20240411	173900	961769730	15600	15600	15600	15600	0
167	20240411	173800	961769730	15600	15600	15600	15600	0
168	20240411	173700	961769730	15600	15600	15600	15600	0
169	20240411	173600	961769730	15600	15600	15600	15600	0
170	20240411	173500	961769730	15600	15600	15600	15600	0
171	20240411	173400	961769730	15600	15600	15600	15600	0
172	20240411	173300	961769730	15600	15600	15600	15600	0
173	20240411	173200	961769730	15600	15600	15600	15600	0
174	20240411	173100	961769730	15600	15600	15600	15600	0
175	20240411	173000	961769730	15600	15600	15600	15600	0
176	20240411	172900	961769730	15600	15600	15600	15600	0
177	20240411	172800	961769730	15600	15600	15600	15600	0
178	20240411	172700	961769730	15600	15600	15600	15600	0
179	20240411	172600	961769730	15600	15600	15600	15600	0
180	20240411	172500	961769730	15600	15600	15600	15600	0
181	20240411	172400	961769730	15600	15600	15600	15600	0
182	20240411	172300	961769730	15600	15600	15600	15600	1421
183	20240411	172200	961769730	15600	15600	15600	15600	0
184	20240411	172100	961769730	15600	15600	15600	15600	0
185	20240411	172000	961769730	15600	15600	15600	15600	0
186	20240411	171900	961769730	15600	15600	15600	15600	0
187	20240411	171800	961769730	15600	15600	15600	15600	0
188	20240411	171700	961769730	15600	15600	15600	15600	0
189	20240411	171600	961769730	15600	15600	15600	15600	0
190	20240411	171500	961769730	15600	15600	15600	15600	0
191	20240411	171400	961769730	15600	15600	15600	15600	0
192	20240411	171300	961769730	15600	15600	15600	15600	0
193	20240411	171200	961769730	15600	15600	15600	15600	0
194	20240411	171100	961769730	15600	15600	15600	15600	0
195	20240411	171000	961769730	15600	15600	15600	15600	0
196	20240411	170900	961769730	15600	15600	15600	15600	0
197	20240411	170800	961769730	15600	15600	15600	15600	0
198	20240411	170700	961769730	15600	15600	15600	15600	0
199	20240411	170600	961769730	15600	15600	15600	15600	0
200	20240411	170500	961769730	15600	15600	15600	15600	0
201	20240411	170400	961769730	15600	15600	15600	15600	0
202	20240411	170300	961769730	15600	15600	15600	15600	0
203	20240411	170200	961769730	15600	15600	15600	15600	0
204	20240411	170100	961769730	15600	15600	15600	15600	0
205	20240411	170000	961769730	15600	15600	15600	15600	0
206	20240411	165900	961769730	15600	15600	15600	15600	0
207	20240411	165800	961769730	15600	15600	15600	15600	0
208	20240411	165700	961769730	15600	15600	15600	15600	0
209	20240411	165600	961769730	15600	15600	15600	15600	0
210	20240411	165500	961769730	15600	15600	15600	15600	0
211	20240411	165400	961769730	15600	15600	15600	15600	0
212	20240411	165300	961769730	15600	15600	15600	15600	1421
213	20240411	165200	961769730	15600	15600	15600	15600	0
214	20240411	165100	961769730	15600	15600	15600	15600	0
215	20240411	165000	961769730	15600	15600	15600	15600	0
216	20240411	164900	961769730	15600	15600	15600	15600	0
217	20240411	164800	961769730	15600	15600	15600	15600	0
218	20240411	164700	961769730	15600	15600	15600	15600	0
219	20240411	164600	961769730	15600	15600	15600	15600	0
220	20240411	164500	961769730	15600	15600	15600	15600	0
221	20240411	164400	961769730	15600	15600	15600	15600	0
222	20240411	164300	961769730	15600	15600	15600	15600	0
223	20240411	164200	961769730	15600	15600	15600	15600	0
224	20240411	164100	961769730	15600	15600	15600	15600	0
225	20240411	164000	961769730	15600	15600	15600	15600	0
226	20240411	163900	961769730	15600	15600	15600	15600	0
227	20240411	163800	961769730	15600	15600	15600	15600	0
228	20240411	163700	961769730	15600	15600	15600	15600	0
229	20240411	163600	961769730	15600	15600	15600	15600	0
230	20240411	163500	961769730	15600	15600	15600	15600	0
231	20240411	163400	961769730	15600	15600	15600	15600	0
232	20240411	163300	961769730	15600	15600	15600	15600	0
233	20240411	163200	961769730	15600	15600	15600	15600	0
234	20240411	163100	961769730	15600	15600	15600	15600	0
235	20240411	163000	961769730	15600	15600	15600	15600	0
236	20240411	162900	961769730	15600	15600	15600	15600	0
237	20240411	162800	961769730	15600	15600	15600	15600	0
238	20240411	162700	961769730	15600	15600	15600	15600	0
239	20240411	162600	961769730	15600	15600	15600	15600	0
240	20240411	162500	961769730	15600	15600	15600	15600	0
241	20240411	162400	961769730	15600	15600	15600	15600	0
242	20240411	162300	961769730	15600	15600	15600	15600	1421
243	20240411	162200	961769730	15600	15600	15600	15600	0
244	20240411	162100	961769730	15600	15600	15600	15600	0
245	20240411	162000	961769730	15600	15600	15600	15600	0
246	20240411	161900	961769730	15600	15600	15600	15600	0
247	20240411	161800	961769730	15600	15600	15600	15600	0
248	20240411	161700	961769730	15600	15600	15600	15600	0
249	20240411	161600	961769730	15600	15600	15600	15600	0
250	20240411	161500	961769730	15600	15600	15600	15600	0
251	20240411	161400	961769730	15600	15600	15600	15600	0
252	20240411	161300	961769730	15600	15600	15600	15600	0
253	20240411	161200	961769730	15600	15600	15600	15600	0
254	20240411	161100	961769730	15600	15600	15600	15600	0
255	20240411	161000	961769730	15600	15600	15600	15600	0
256	20240411	160900	961769730	15600	15600	15600	15600	0
257	20240411	160800	961769730	15600	15600	15600	15600	0
258	20240411	160700	961769730	15600	15600	15600	15600	0
259	20240411	160600	961769730	15600	15600	15600	15600	0
260	20240411	160500	961769730	15600	15600	15600	15600	0
261	20240411	160400	961769730	15600	15600	15600	15600	0
262	20240411	160300	961769730	15600	15600	15600	15600	0
263	20240411	160200	961769730	15600	15600	15600	15600	0
264	20240411	160100	961769730	15600	15600	15600	15600	0
265	20240411	160000	961769730	15600	15600	15600	15600	0
266	20240411	155900	961769730	15600	15600	15600	15600	0
267	20240411	155800	961769730	15600	15600	15600	15600	0
268	20240411	155700	961769730	15600	15600	15600	15600	0
269	20240411	155600	961769730	15600	15600	15600	15600	0
270	20240411	155500	961769730	15600	15600	15600	15600	0
271	20240411	155400	961769730	15600	15600	15600	15600	0
272	20240411	155300	961769730	15600	15600	15600	15600	1421
273	20240411	155200	961769730	15600	15600	15600	15600	0
274	20240411	155100	961769730	15600	15600	15600	15600	0
275	20240411	155000	961769730	15600	15600	15600	15600	0
276	20240411	154900	961769730	15600	15600	15600	15600	0
277	20240411	154800	961769730	15600	15600	15600	15600	0
278	20240411	154700	961769730	15600	15600	15600	15600	0
279	20240411	154600	961769730	15600	15600	15600	15600	0
280	20240411	154500	961769730	15600	15600	15600	15600	0
281	20240411	154400	961769730	15600	15600	15600	15600	0
282	20240411	154300	961769730	15600	15600	15600	15600	0
283	20240411	154200	961769730	15600	15600	15600	15600	0
284	20240411	154100	961769730	15600	15600	15600	15600	0
285	20240411	154000	961769730	15600	15600	15600	15600	0
286	20240411	153900	961769730	15600	15600	15600	15600	0
287	20240411	153800	961769730	15600	15600	15600	15600	0
288	20240411	153700	961769730	15600	15600	15600	15600	0
289	20240411	153600	961769730	15600	15600	15600	15600	0
290	20240411	153500	961769730	15600	15600	15600	15600	0
291	20240411	153400	961769730	15600	15600	15600	15600	0
292	20240411	153300	961769730	15600	15600	15600	15600	0
293	20240411	153200	961769730	15600	15600	15600	15600	0
294	20240411	153100	961769730	15600	15600	15600	15600	0
295	20240411	153000	961769730	15600	15600	15600	15600	1421
296	20240411	152900	939602130	15630	15630	15630	15630	0
297	20240411	152800	939602130	15630	15630	15630	15630	0
298	20240411	152700	939602130	15630	15630	15630	15630	0
299	20240411	152600	939602130	15630	15630	15630	15630	0
300	20240411	152500	939602130	15630	15630	15630	15630	0
301	20240411	152400	939602130	15630	15630	15630	15630	0
302	20240411	152300	939602130	15630	15630	15630	15630	0
303	20240411	152200	939602130	15630	15630	15630	15630	0
304	20240411	152100	939602130	15630	15630	15630	15630	0
305	20240411	152000	939602130	15630	15630	15630	15630	0
306	20240411	151900	939602130	15630	15610	15640	15610	105
307	20240411	151800	937962060	15610	15600	15620	15600	98
308	20240411	151700	936432280	15600	15610	15620	15600	256
309	20240411	151600	932436900	15610	15610	15620	15610	5
310	20240411	151500	932358840	15610	15610	15610	15610	87
311	20240411	151400	931000770	15620	15610	15620	15610	130
312	20240411	151300	928971330	15600	15610	15610	15600	175
313	20240411	151200	926241310	15610	15610	15610	15610	1451
314	20240411	151100	903591200	15610	15610	15610	15610	34
315	20240411	151000	903060460	15610	15630	15630	15610	936
316	20240411	150900	888443730	15620	15620	15620	15620	7
317	20240411	150800	888334390	15620	15640	15640	15620	233
318	20240411	150700	884694470	15630	15630	15640	15620	287
319	20240411	150600	880208170	15630	15630	15630	15630	2
320	20240411	150500	880176910	15630	15620	15630	15620	184
321	20240411	150400	877301000	15650	15640	15650	15640	300
322	20240411	150300	872607500	15620	15620	15620	15620	367
323	20240411	150200	866874960	15620	15630	15640	15620	646
324	20240411	150100	856784120	15640	15640	15640	15640	1
325	20240411	150000	856768480	15630	15630	15630	15630	1
326	20240411	145900	856752850	15650	15650	15650	15650	1
327	20240411	145800	856737200	15620	15630	15630	15620	26
328	20240411	145700	856330840	15630	15630	15630	15630	0
329	20240411	145600	856330840	15630	15630	15630	15630	21
330	20240411	145500	856002610	15630	15630	15630	15630	0
331	20240411	145400	856002610	15630	15630	15630	15630	50
332	20240411	145300	855221110	15630	15630	15630	15630	36
333	20240411	145200	854658430	15630	15660	15660	15630	1629
334	20240411	145100	829180170	15660	15660	15660	15660	102
335	20240411	145000	827582850	15660	15660	15660	15660	31
336	20240411	144900	827097390	15660	15660	15660	15660	161
337	20240411	144800	824576130	15660	15660	15660	15660	0
338	20240411	144700	824576130	15660	15660	15660	15660	161
339	20240411	144600	822054870	15660	15660	15660	15660	0
340	20240411	144500	822054870	15660	15660	15660	15660	1
341	20240411	144400	822039210	15660	15660	15660	15660	10
342	20240411	144300	821882610	15660	15670	15670	15660	210
343	20240411	144200	818592010	15670	15660	15670	15660	200
344	20240411	144100	815459940	15660	15660	15660	15660	56
345	20240411	144000	814582980	15670	15670	15670	15670	3
346	20240411	143900	814535970	15650	15650	15650	15650	0
347	20240411	143800	814535970	15650	15660	15660	15650	105
348	20240411	143700	812892400	15680	15680	15680	15680	0
349	20240411	143600	812892400	15680	15680	15680	15680	0
350	20240411	143500	812892400	15680	15670	15680	15650	2715
351	20240411	143400	770333240	15680	15670	15680	15670	114
352	20240411	143300	768546850	15660	15670	15670	15660	61
353	20240411	143200	767590990	15660	15670	15670	15660	8
354	20240411	143100	767465640	15670	15670	15670	15670	493
355	20240411	143000	759740330	15670	15670	15670	15670	1
356	20240411	142900	759724660	15660	15670	15670	15660	22
357	20240411	142800	759380020	15660	15670	15670	15660	2
358	20240411	142700	759348690	15670	15670	15670	15660	37
359	20240411	142600	758769160	15670	15670	15670	15670	22
360	20240411	142500	758424420	15670	15670	15670	15670	1
361	20240411	142400	758408750	15660	15660	15660	15660	1
362	20240411	142300	758393090	15660	15680	15680	15660	324
363	20240411	142200	753316530	15670	15670	15670	15670	254
364	20240411	142100	749336350	15680	15680	15680	15680	0
365	20240411	142000	749336350	15680	15680	15680	15680	26
366	20240411	141900	748928670	15680	15670	15680	15670	190
367	20240411	141800	745949850	15680	15680	15680	15680	3
368	20240411	141700	745902810	15680	15680	15680	15680	4
369	20240411	141600	745840090	15670	15670	15670	15670	0
370	20240411	141500	745840090	15670	15680	15680	15670	2
371	20240411	141400	745808740	15680	15680	15680	15680	0
372	20240411	141300	745808740	15680	15680	15680	15680	1
373	20240411	141200	745793060	15670	15670	15670	15670	1
374	20240411	141100	745777390	15670	15670	15670	15670	1
375	20240411	141000	745761720	15660	15650	15660	15650	211
376	20240411	140900	742458460	15650	15650	15650	15650	202
377	20240411	140800	739297160	15650	15650	15650	15640	23
378	20240411	140700	738937410	15650	15650	15650	15650	202
379	20240411	140600	735776110	15640	15640	15640	15640	2
380	20240411	140500	735744830	15640	15640	15640	15640	20
381	20240411	140400	735432030	15640	15640	15640	15640	0
382	20240411	140300	735432030	15640	15640	15640	15640	1
383	20240411	140200	735416390	15640	15650	15650	15640	21
384	20240411	140100	735087940	15640	15640	15640	15640	0
385	20240411	140000	735087940	15640	15630	15640	15630	96
386	20240411	135900	733586510	15630	15630	15630	15630	20
387	20240411	135800	733273910	15640	15640	15640	15630	4
388	20240411	135700	733211360	15630	15630	15630	15630	0
389	20240411	135600	733211360	15630	15630	15630	15630	0
390	20240411	135500	733211360	15630	15630	15630	15630	0
391	20240411	135400	733211360	15630	15630	15630	15630	1
392	20240411	135300	733195730	15630	15630	15630	15630	0
393	20240411	135200	733195730	15630	15630	15630	15630	0
394	20240411	135100	733195730	15630	15630	15630	15630	80
395	20240411	135000	731945330	15630	15630	15630	15630	54
396	20240411	134900	731101310	15640	15640	15640	15640	156
397	20240411	134800	728661470	15650	15650	15650	15650	0
398	20240411	134700	728661470	15650	15650	15650	15650	10
399	20240411	134600	728504970	15660	15650	15660	15650	40
400	20240411	134500	727878580	15660	15660	15660	15660	0
401	20240411	134400	727878580	15660	15660	15660	15660	0
402	20240411	134300	727878580	15660	15660	15660	15660	32
403	20240411	134200	727377460	15660	15650	15660	15650	3
404	20240411	134100	727330490	15630	15630	15630	15630	0
405	20240411	134000	727330490	15630	15630	15630	15630	0
406	20240411	133900	727330490	15630	15630	15640	15630	9
407	20240411	133800	727189810	15640	15640	15640	15640	7
408	20240411	133700	727080330	15640	15650	15650	15640	3
409	20240411	133600	727033390	15660	15680	15680	15660	5
410	20240411	133500	726955070	15630	15640	15640	15630	2
411	20240411	133400	726923800	15630	15680	15680	15630	15
412	20240411	133300	726688850	15680	15690	15690	15640	2845
413	20240411	133200	682180760	15670	15670	15670	15670	55
414	20240411	133100	681318910	15670	15670	15690	15670	62
415	20240411	133000	680347350	15690	15680	15690	15670	53
416	20240411	132900	679516790	15660	15660	15660	15660	0
417	20240411	132800	679516790	15660	15660	15660	15660	0
418	20240411	132700	679516790	15660	15660	15660	15660	0
419	20240411	132600	679516790	15660	15660	15660	15660	58
420	20240411	132500	678608510	15660	15660	15670	15660	524
421	20240411	132400	670402400	15670	15670	15670	15670	4
422	20240411	132300	670339720	15680	15680	15680	15680	0
423	20240411	132200	670339720	15680	15680	15680	15680	9
424	20240411	132100	670198600	15680	15680	15680	15680	0
425	20240411	132000	670198600	15680	15690	15690	15680	2
426	20240411	131900	670167230	15690	15690	15690	15690	25
427	20240411	131800	669774980	15690	15690	15690	15690	0
428	20240411	131700	669774980	15690	15690	15690	15690	1
429	20240411	131600	669759290	15690	15690	15690	15690	1
430	20240411	131500	669743600	15660	15660	15660	15660	0
431	20240411	131400	669743600	15660	15660	15660	15660	0
432	20240411	131300	669743600	15660	15660	15660	15660	0
433	20240411	131200	669743600	15660	15660	15660	15660	0
434	20240411	131100	669743600	15660	15660	15660	15660	0
435	20240411	131000	669743600	15660	15680	15680	15660	400
436	20240411	130900	663479080	15700	15700	15700	15700	0
437	20240411	130800	663479080	15700	15700	15700	15700	15
438	20240411	130700	663243580	15700	15700	15700	15700	0
439	20240411	130600	663243580	15700	15700	15700	15700	65
440	20240411	130500	662223080	15700	15700	15700	15700	0
441	20240411	130400	662223080	15700	15700	15700	15700	1
442	20240411	130300	662207380	15660	15670	15670	15660	10
443	20240411	130200	662050700	15660	15660	15660	15660	13
444	20240411	130100	661847120	15660	15700	15700	15660	38
445	20240411	130000	661251280	15700	15700	15700	15700	1
446	20240411	125900	661235580	15710	15710	15710	15710	2
447	20240411	125800	661204160	15710	15700	15710	15700	63
448	20240411	125700	660214940	15660	15660	15660	15660	11
449	20240411	125600	660042680	15660	15660	15660	15660	0
450	20240411	125500	660042680	15660	15660	15660	15660	3
451	20240411	125400	659995700	15660	15660	15660	15660	0
452	20240411	125300	659995700	15660	15660	15660	15660	22
453	20240411	125200	659651180	15660	15660	15660	15660	10
454	20240411	125100	659494580	15660	15660	15660	15660	29
455	20240411	125000	659040440	15660	15660	15660	15660	4
456	20240411	124900	658977800	15740	15640	15750	15640	123
457	20240411	124800	657051540	15640	15640	15640	15640	116
458	20240411	124700	655237300	15640	15640	15640	15630	171
459	20240411	124600	652562870	15640	15640	15640	15640	2
460	20240411	124500	652531590	15640	15640	15640	15640	3
461	20240411	124400	652484670	15640	15640	15640	15640	243
462	20240411	124300	648684150	15630	15630	15630	15630	1
463	20240411	124200	648668520	15640	15640	15640	15640	1
464	20240411	124100	648652880	15640	15640	15640	15640	109
465	20240411	124000	646948120	15640	15630	15640	15630	3
466	20240411	123900	646901210	15610	15610	15610	15610	0
467	20240411	123800	646901210	15610	15610	15610	15610	0
468	20240411	123700	646901210	15610	15600	15610	15600	963
469	20240411	123600	631870580	15600	15600	15600	15600	1
470	20240411	123500	631854980	15600	15600	15600	15600	0
471	20240411	123400	631854980	15600	15590	15600	15590	2
472	20240411	123300	631823790	15600	15600	15600	15600	31
473	20240411	123200	631340190	15600	15600	15600	15600	280
474	20240411	123100	626972190	15600	15600	15600	15600	1
475	20240411	123000	626956590	15590	15590	15590	15590	3
476	20240411	122900	626909820	15590	15590	15590	15590	268
477	20240411	122800	622731700	15600	15600	15600	15600	11
478	20240411	122700	622560100	15590	15600	15600	15590	33
479	20240411	122600	622045610	15590	15590	15590	15590	0
480	20240411	122500	622045610	15590	15590	15590	15590	1
481	20240411	122400	622030020	15600	15600	15600	15600	0
482	20240411	122300	622030020	15600	15600	15600	15600	1
483	20240411	122200	622014420	15590	15590	15590	15590	0
484	20240411	122100	622014420	15590	15600	15600	15590	2
485	20240411	122000	621983230	15590	15600	15600	15590	80
486	20240411	121900	620736020	15590	15590	15590	15590	0
487	20240411	121800	620736020	15590	15590	15590	15590	0
488	20240411	121700	620736020	15590	15590	15590	15590	2
489	20240411	121600	620704840	15590	15590	15590	15590	385
490	20240411	121500	614702690	15590	15590	15590	15590	18
491	20240411	121400	614422070	15590	15590	15590	15590	22
492	20240411	121300	614079090	15590	15590	15590	15590	0
493	20240411	121200	614079090	15590	15590	15590	15590	200
494	20240411	121100	610961090	15600	15600	15600	15600	0
495	20240411	121000	610961090	15600	15600	15600	15600	100
496	20240411	120900	609401090	15600	15610	15610	15600	414
497	20240411	120800	602939780	15620	15630	15630	15620	133
498	20240411	120700	600861310	15630	15630	15630	15630	0
499	20240411	120600	600861310	15630	15630	15630	15630	0
500	20240411	120500	600861310	15630	15630	15630	15630	100
501	20240411	120400	599298310	15630	15630	15640	15630	103
502	20240411	120300	597688400	15640	15640	15640	15640	2
503	20240411	120200	597657120	15630	15630	15630	15630	50
504	20240411	120100	596875620	15630	15630	15630	15630	25
505	20240411	120000	596484870	15620	15620	15620	15620	2
506	20240411	115900	596453630	15630	15630	15630	15630	11
507	20240411	115800	596281700	15630	15620	15630	15620	6
508	20240411	115700	596187950	15620	15630	15630	15620	483
509	20240411	115600	588643040	15630	15630	15630	15630	0
510	20240411	115500	588643040	15630	15630	15630	15630	1
511	20240411	115400	588627410	15630	15630	15630	15630	234
512	20240411	115300	584969990	15630	15610	15630	15610	5000
513	20240411	115200	506828450	15580	15580	15580	15580	0
514	20240411	115100	506828450	15580	15580	15580	15580	0
515	20240411	115000	506828450	15580	15620	15620	15580	833
516	20240411	114900	493843070	15630	15630	15630	15630	560
517	20240411	114800	485090270	15630	15640	15640	15630	44
518	20240411	114700	484402540	15650	15650	15650	15650	7
519	20240411	114600	484292990	15650	15650	15650	15650	2
520	20240411	114500	484261690	15650	15650	15650	15650	0
521	20240411	114400	484261690	15650	15650	15650	15650	2
522	20240411	114300	484230390	15640	15640	15640	15640	421
523	20240411	114200	477645950	15650	15640	15650	15640	104
524	20240411	114100	476019140	15640	15610	15640	15610	245
525	20240411	114000	472189340	15610	15610	15610	15610	1
526	20240411	113900	472173730	15620	15620	15620	15620	0
527	20240411	113800	472173730	15620	15620	15620	15620	0
528	20240411	113700	472173730	15620	15600	15620	15600	3
529	20240411	113600	472126910	15600	15600	15600	15600	1
530	20240411	113500	472111310	15600	15610	15610	15600	498
531	20240411	113400	464342500	15610	15620	15620	15610	15
532	20240411	113300	464108220	15640	15640	15640	15640	0
533	20240411	113200	464108220	15640	15610	15640	15610	51
534	20240411	113100	463311480	15600	15590	15600	15590	47
535	20240411	113000	462578290	15600	15600	15600	15600	0
536	20240411	112900	462578290	15600	15600	15600	15600	4
537	20240411	112800	462515890	15600	15600	15600	15600	0
538	20240411	112700	462515890	15600	15590	15600	15590	47
539	20240411	112600	461783130	15590	15600	15600	15590	4
540	20240411	112500	461720750	15600	15600	15600	15600	23
541	20240411	112400	461361950	15600	15600	15600	15600	78
542	20240411	112300	460145150	15600	15600	15600	15600	251
543	20240411	112200	456229550	15600	15630	15640	15600	793
544	20240411	112100	443851450	15640	15640	15640	15640	7
545	20240411	112000	443741970	15640	15640	15640	15640	10
546	20240411	111900	443585570	15650	15640	15660	15640	14
547	20240411	111800	443366580	15640	15680	15680	15640	237
548	20240411	111700	439659700	15680	15640	15680	15640	72
549	20240411	111600	438533580	15640	15650	15650	15640	204
550	20240411	111500	435342990	15650	15650	15650	15650	0
551	20240411	111400	435342990	15650	15690	15690	15650	599
552	20240411	111300	425961450	15700	15740	15740	15700	3
553	20240411	111200	425914270	15690	15690	15690	15690	0
554	20240411	111100	425914270	15690	15690	15690	15690	0
555	20240411	111000	425914270	15690	15710	15710	15690	41
556	20240411	110900	425270600	15750	15700	15750	15700	2
557	20240411	110800	425239150	15750	15750	15750	15750	1
558	20240411	110700	425223400	15700	15700	15700	15700	0
559	20240411	110600	425223400	15700	15700	15700	15700	1
560	20240411	110500	425207700	15750	15750	15750	15750	0
561	20240411	110400	425207700	15750	15750	15750	15750	1
562	20240411	110300	425191950	15700	15750	15750	15700	214
563	20240411	110200	421828150	15710	15750	15750	15710	52
564	20240411	110100	421011150	15710	15750	15750	15710	117
565	20240411	110000	419172850	15740	15750	15750	15740	2
566	20240411	105900	419141360	15750	15740	15750	15740	16
567	20240411	105800	418889510	15750	15750	15750	15750	0
568	20240411	105700	418889510	15750	15750	15750	15750	0
569	20240411	105600	418889510	15750	15790	15790	15750	50
570	20240411	105500	418100210	15790	15790	15790	15790	4
571	20240411	105400	418037050	15790	15790	15790	15790	0
572	20240411	105300	418037050	15790	15790	15790	15790	2
573	20240411	105200	418005470	15790	15790	15790	15710	166
574	20240411	105100	415389150	15790	15790	15790	15780	28
575	20240411	105000	414947050	15790	15740	15790	15720	1433
576	20240411	104900	392334900	15790	15790	15790	15790	1
577	20240411	104800	392319110	15780	15750	15790	15750	1403
578	20240411	104700	370221750	15750	15750	15750	15750	11
579	20240411	104600	370048500	15750	15750	15750	15750	2319
580	20240411	104500	333524250	15750	15750	15750	15750	60
581	20240411	104400	332579250	15750	15750	15750	15750	5
582	20240411	104300	332500500	15750	15750	15750	15750	1
583	20240411	104200	332484750	15750	15750	15750	15750	3
584	20240411	104100	332437500	15750	15750	15750	15750	21
585	20240411	104000	332106750	15720	15680	15720	15680	2349
586	20240411	103900	295249900	15670	15670	15670	15670	1988
587	20240411	103800	264097940	15660	15660	15660	15660	159
588	20240411	103700	261608000	15660	15660	15660	15660	11
589	20240411	103600	261435740	15610	15650	15650	15610	133
590	20240411	103500	259356650	15650	15660	15660	15620	8
591	20240411	103400	259231550	15660	15620	15660	15620	21
592	20240411	103300	258903450	15620	15620	15620	15620	2
593	20240411	103200	258872210	15620	15640	15640	15620	300
594	20240411	103100	254183890	15660	15650	15660	15650	12
595	20240411	103000	253995980	15650	15650	15650	15650	0
596	20240411	102900	253995980	15650	15650	15650	15650	1
597	20240411	102800	253980330	15660	15660	15660	15660	0
598	20240411	102700	253980330	15660	15640	15660	15620	302
599	20240411	102600	249260820	15650	15650	15650	15650	16
600	20240411	102500	249010420	15660	15660	15660	15660	2
601	20240411	102400	248979100	15640	15640	15640	15640	0
602	20240411	102300	248979100	15640	15640	15640	15640	0
603	20240411	102200	248979100	15640	15660	15670	15640	553
604	20240411	102100	240322290	15670	15670	15670	15670	53
605	20240411	102000	239491780	15680	15670	15680	15670	214
606	20240411	101900	236138260	15670	15690	15690	15670	113
607	20240411	101800	234365840	15690	15690	15690	15690	7
608	20240411	101700	234256010	15690	15680	15690	15680	48
609	20240411	101600	233503350	15680	15690	15690	15680	73
610	20240411	101500	232358700	15690	15690	15690	15690	4
611	20240411	101400	232295940	15690	15690	15690	15690	0
612	20240411	101300	232295940	15690	15690	15690	15690	0
613	20240411	101200	232295940	15690	15690	15690	15690	2
614	20240411	101100	232264560	15690	15690	15690	15690	11
615	20240411	101000	232091970	15680	15690	15690	15680	6
616	20240411	100900	231997840	15690	15670	15690	15660	222
617	20240411	100800	228516630	15670	15670	15670	15670	1
618	20240411	100700	228500960	15670	15670	15670	15670	2
619	20240411	100600	228469620	15670	15670	15680	15670	16
620	20240411	100500	228218890	15670	15680	15680	15670	27
621	20240411	100400	227795600	15680	15680	15680	15680	7
622	20240411	100300	227685840	15670	15670	15670	15670	104
623	20240411	100200	226056160	15670	15670	15670	15670	32
624	20240411	100100	225554720	15670	15630	15670	15630	346
625	20240411	100000	220139700	15630	15640	15640	15630	16
626	20240411	095900	219889610	15630	15640	15640	15630	153
627	20240411	095800	217498090	15630	15630	15630	15630	250
628	20240411	095700	213590590	15620	15620	15620	15620	128
629	20240411	095600	211591230	15600	15600	15600	15600	0
630	20240411	095500	211591230	15600	15600	15600	15600	2
631	20240411	095400	211560030	15580	15580	15580	15580	0
632	20240411	095300	211560030	15580	15610	15610	15580	150
633	20240411	095200	209219840	15610	15610	15610	15610	19
634	20240411	095100	208923250	15610	15600	15610	15600	36
635	20240411	095000	208361300	15570	15580	15580	15570	500
636	20240411	094900	200576070	15610	15610	15610	15610	1
637	20240411	094800	200560460	15570	15600	15610	15560	1593
638	20240411	094700	175752690	15610	15620	15620	15610	2
639	20240411	094600	175721460	15590	15620	15620	15590	767
640	20240411	094500	163763870	15580	15600	15600	15580	646
641	20240411	094400	153697900	15620	15600	15620	15600	100
642	20240411	094300	152137520	15590	15600	15600	15590	203
643	20240411	094200	148972610	15600	15600	15600	15600	11
644	20240411	094100	148801010	15590	15580	15590	15580	88
645	20240411	094000	147429650	15590	15600	15600	15590	623
646	20240411	093900	137714250	15610	15630	15630	15610	110
647	20240411	093800	135996280	15640	15640	15640	15640	2
648	20240411	093700	135965000	15630	15640	15640	15630	210
649	20240411	093600	132681980	15640	15670	15670	15640	8
650	20240411	093500	132556680	15650	15650	15650	15650	10
651	20240411	093400	132400180	15650	15650	15650	15650	10
652	20240411	093300	132243680	15670	15670	15670	15670	10
653	20240411	093200	132086980	15630	15670	15670	15630	4
654	20240411	093100	132024380	15670	15670	15670	15670	27
655	20240411	093000	131601290	15670	15640	15670	15640	334
656	20240411	092900	126377350	15610	15610	15630	15610	696
657	20240411	092800	115512750	15630	15630	15630	15630	1
658	20240411	092700	115497120	15610	15630	15630	15610	3
659	20240411	092600	115450250	15630	15630	15630	15630	1
660	20240411	092500	115434620	15600	15610	15630	15600	88
661	20240411	092400	114060700	15640	15640	15640	15580	77
662	20240411	092300	112859400	15630	15630	15630	15630	200
663	20240411	092200	109733400	15640	15640	15640	15640	2
664	20240411	092100	109702120	15570	15580	15580	15570	80
665	20240411	092000	108456480	15570	15600	15640	15570	915
666	20240411	091900	94174850	15580	15600	15600	15580	42
667	20240411	091800	93520140	15590	15590	15590	15590	5
668	20240411	091700	93442190	15590	15570	15590	15570	71
669	20240411	091600	92335460	15560	15560	15570	15560	124
670	20240411	091500	90405710	15560	15570	15570	15550	347
671	20240411	091400	85006270	15560	15580	15580	15560	345
672	20240411	091300	79637970	15580	15580	15590	15580	111
673	20240411	091200	77908310	15580	15590	15590	15550	226
674	20240411	091100	74388720	15560	15610	15610	15550	576
675	20240411	091000	65413920	15610	15610	15610	15610	45
676	20240411	090900	64711470	15600	15610	15610	15600	195
677	20240411	090800	61669090	15600	15640	15720	15600	1329
678	20240411	090700	40901680	15630	15630	15630	15630	0
679	20240411	090600	40901680	15630	15650	15650	15630	750
680	20240411	090500	29172290	15640	15650	15650	15640	20
681	20240411	090400	28859410	15640	15670	15670	15640	650
682	20240411	090300	18692950	15740	15660	15740	15630	217
683	20240411	090200	15298250	15660	15660	15660	15640	315
684	20240411	090100	10365810	15790	15820	15820	15660	80
685	20240411	090000	9108270	15870	15630	15890	15630	581