KissMeData/450520/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	210100	790012390	15340	15340	15340	15340	3549
3	20240408	210000	790012390	15340	15340	15340	15340	0
4	20240408	205900	790012390	15340	15340	15340	15340	0
5	20240408	205800	790012390	15340	15340	15340	15340	0
6	20240408	205700	790012390	15340	15340	15340	15340	0
7	20240408	205600	790012390	15340	15340	15340	15340	0
8	20240408	205500	790012390	15340	15340	15340	15340	0
9	20240408	205400	790012390	15340	15340	15340	15340	0
10	20240408	205300	790012390	15340	15340	15340	15340	0
11	20240408	205200	790012390	15340	15340	15340	15340	0
12	20240408	205100	790012390	15340	15340	15340	15340	0
13	20240408	205000	790012390	15340	15340	15340	15340	0
14	20240408	204900	790012390	15340	15340	15340	15340	0
15	20240408	204800	790012390	15340	15340	15340	15340	0
16	20240408	204700	790012390	15340	15340	15340	15340	0
17	20240408	204600	790012390	15340	15340	15340	15340	0
18	20240408	204500	790012390	15340	15340	15340	15340	0
19	20240408	204400	790012390	15340	15340	15340	15340	0
20	20240408	204300	790012390	15340	15340	15340	15340	0
21	20240408	204200	790012390	15340	15340	15340	15340	0
22	20240408	204100	790012390	15340	15340	15340	15340	0
23	20240408	204000	790012390	15340	15340	15340	15340	0
24	20240408	203900	790012390	15340	15340	15340	15340	0
25	20240408	203800	790012390	15340	15340	15340	15340	0
26	20240408	203700	790012390	15340	15340	15340	15340	0
27	20240408	203600	790012390	15340	15340	15340	15340	0
28	20240408	203500	790012390	15340	15340	15340	15340	0
29	20240408	203400	790012390	15340	15340	15340	15340	0
30	20240408	203300	790012390	15340	15340	15340	15340	0
31	20240408	203200	790012390	15340	15340	15340	15340	0
32	20240408	203100	790012390	15340	15340	15340	15340	3549
33	20240408	203000	790012390	15340	15340	15340	15340	0
34	20240408	202900	790012390	15340	15340	15340	15340	0
35	20240408	202800	790012390	15340	15340	15340	15340	0
36	20240408	202700	790012390	15340	15340	15340	15340	0
37	20240408	202600	790012390	15340	15340	15340	15340	0
38	20240408	202500	790012390	15340	15340	15340	15340	0
39	20240408	202400	790012390	15340	15340	15340	15340	0
40	20240408	202300	790012390	15340	15340	15340	15340	0
41	20240408	202200	790012390	15340	15340	15340	15340	0
42	20240408	202100	790012390	15340	15340	15340	15340	0
43	20240408	202000	790012390	15340	15340	15340	15340	0
44	20240408	201900	790012390	15340	15340	15340	15340	0
45	20240408	201800	790012390	15340	15340	15340	15340	0
46	20240408	201700	790012390	15340	15340	15340	15340	0
47	20240408	201600	790012390	15340	15340	15340	15340	0
48	20240408	201500	790012390	15340	15340	15340	15340	0
49	20240408	201400	790012390	15340	15340	15340	15340	0
50	20240408	201300	790012390	15340	15340	15340	15340	0
51	20240408	201200	790012390	15340	15340	15340	15340	0
52	20240408	201100	790012390	15340	15340	15340	15340	0
53	20240408	201000	790012390	15340	15340	15340	15340	0
54	20240408	200900	790012390	15340	15340	15340	15340	0
55	20240408	200800	790012390	15340	15340	15340	15340	0
56	20240408	200700	790012390	15340	15340	15340	15340	0
57	20240408	200600	790012390	15340	15340	15340	15340	0
58	20240408	200500	790012390	15340	15340	15340	15340	0
59	20240408	200400	790012390	15340	15340	15340	15340	0
60	20240408	200300	790012390	15340	15340	15340	15340	0
61	20240408	200200	790012390	15340	15340	15340	15340	0
62	20240408	200100	790012390	15340	15340	15340	15340	3549
63	20240408	200000	790012390	15340	15340	15340	15340	0
64	20240408	195900	790012390	15340	15340	15340	15340	0
65	20240408	195800	790012390	15340	15340	15340	15340	0
66	20240408	195700	790012390	15340	15340	15340	15340	0
67	20240408	195600	790012390	15340	15340	15340	15340	0
68	20240408	195500	790012390	15340	15340	15340	15340	0
69	20240408	195400	790012390	15340	15340	15340	15340	0
70	20240408	195300	790012390	15340	15340	15340	15340	0
71	20240408	195200	790012390	15340	15340	15340	15340	0
72	20240408	195100	790012390	15340	15340	15340	15340	0
73	20240408	195000	790012390	15340	15340	15340	15340	0
74	20240408	194900	790012390	15340	15340	15340	15340	0
75	20240408	194800	790012390	15340	15340	15340	15340	0
76	20240408	194700	790012390	15340	15340	15340	15340	0
77	20240408	194600	790012390	15340	15340	15340	15340	0
78	20240408	194500	790012390	15340	15340	15340	15340	0
79	20240408	194400	790012390	15340	15340	15340	15340	0
80	20240408	194300	790012390	15340	15340	15340	15340	0
81	20240408	194200	790012390	15340	15340	15340	15340	0
82	20240408	194100	790012390	15340	15340	15340	15340	0
83	20240408	194000	790012390	15340	15340	15340	15340	0
84	20240408	193900	790012390	15340	15340	15340	15340	0
85	20240408	193800	790012390	15340	15340	15340	15340	0
86	20240408	193700	790012390	15340	15340	15340	15340	0
87	20240408	193600	790012390	15340	15340	15340	15340	0
88	20240408	193500	790012390	15340	15340	15340	15340	0
89	20240408	193400	790012390	15340	15340	15340	15340	0
90	20240408	193300	790012390	15340	15340	15340	15340	0
91	20240408	193200	790012390	15340	15340	15340	15340	0
92	20240408	193100	790012390	15340	15340	15340	15340	3549
93	20240408	193000	790012390	15340	15340	15340	15340	0
94	20240408	192900	790012390	15340	15340	15340	15340	0
95	20240408	192800	790012390	15340	15340	15340	15340	0
96	20240408	192700	790012390	15340	15340	15340	15340	0
97	20240408	192600	790012390	15340	15340	15340	15340	0
98	20240408	192500	790012390	15340	15340	15340	15340	0
99	20240408	192400	790012390	15340	15340	15340	15340	0
100	20240408	192300	790012390	15340	15340	15340	15340	0
101	20240408	192200	790012390	15340	15340	15340	15340	0
102	20240408	192100	790012390	15340	15340	15340	15340	0
103	20240408	192000	790012390	15340	15340	15340	15340	0
104	20240408	191900	790012390	15340	15340	15340	15340	0
105	20240408	191800	790012390	15340	15340	15340	15340	0
106	20240408	191700	790012390	15340	15340	15340	15340	0
107	20240408	191600	790012390	15340	15340	15340	15340	0
108	20240408	191500	790012390	15340	15340	15340	15340	0
109	20240408	191400	790012390	15340	15340	15340	15340	0
110	20240408	191300	790012390	15340	15340	15340	15340	0
111	20240408	191200	790012390	15340	15340	15340	15340	0
112	20240408	191100	790012390	15340	15340	15340	15340	0
113	20240408	191000	790012390	15340	15340	15340	15340	0
114	20240408	190900	790012390	15340	15340	15340	15340	0
115	20240408	190800	790012390	15340	15340	15340	15340	0
116	20240408	190700	790012390	15340	15340	15340	15340	0
117	20240408	190600	790012390	15340	15340	15340	15340	0
118	20240408	190500	790012390	15340	15340	15340	15340	0
119	20240408	190400	790012390	15340	15340	15340	15340	0
120	20240408	190300	790012390	15340	15340	15340	15340	0
121	20240408	190200	790012390	15340	15340	15340	15340	0
122	20240408	190100	790012390	15340	15340	15340	15340	3549
123	20240408	190000	790012390	15340	15340	15340	15340	0
124	20240408	185900	790012390	15340	15340	15340	15340	0
125	20240408	185800	790012390	15340	15340	15340	15340	0
126	20240408	185700	790012390	15340	15340	15340	15340	0
127	20240408	185600	790012390	15340	15340	15340	15340	0
128	20240408	185500	790012390	15340	15340	15340	15340	0
129	20240408	185400	790012390	15340	15340	15340	15340	0
130	20240408	185300	790012390	15340	15340	15340	15340	0
131	20240408	185200	790012390	15340	15340	15340	15340	0
132	20240408	185100	790012390	15340	15340	15340	15340	0
133	20240408	185000	790012390	15340	15340	15340	15340	0
134	20240408	184900	790012390	15340	15340	15340	15340	0
135	20240408	184800	790012390	15340	15340	15340	15340	0
136	20240408	184700	790012390	15340	15340	15340	15340	0
137	20240408	184600	790012390	15340	15340	15340	15340	0
138	20240408	184500	790012390	15340	15340	15340	15340	0
139	20240408	184400	790012390	15340	15340	15340	15340	0
140	20240408	184300	790012390	15340	15340	15340	15340	0
141	20240408	184200	790012390	15340	15340	15340	15340	0
142	20240408	184100	790012390	15340	15340	15340	15340	0
143	20240408	184000	790012390	15340	15340	15340	15340	0
144	20240408	183900	790012390	15340	15340	15340	15340	0
145	20240408	183800	790012390	15340	15340	15340	15340	0
146	20240408	183700	790012390	15340	15340	15340	15340	0
147	20240408	183600	790012390	15340	15340	15340	15340	0
148	20240408	183500	790012390	15340	15340	15340	15340	0
149	20240408	183400	790012390	15340	15340	15340	15340	0
150	20240408	183300	790012390	15340	15340	15340	15340	0
151	20240408	183200	790012390	15340	15340	15340	15340	0
152	20240408	183100	790012390	15340	15340	15340	15340	3549
153	20240408	183000	790012390	15340	15340	15340	15340	0
154	20240408	182900	790012390	15340	15340	15340	15340	0
155	20240408	182800	790012390	15340	15340	15340	15340	0
156	20240408	182700	790012390	15340	15340	15340	15340	0
157	20240408	182600	790012390	15340	15340	15340	15340	0
158	20240408	182500	790012390	15340	15340	15340	15340	0
159	20240408	182400	790012390	15340	15340	15340	15340	0
160	20240408	182300	790012390	15340	15340	15340	15340	0
161	20240408	182200	790012390	15340	15340	15340	15340	0
162	20240408	182100	790012390	15340	15340	15340	15340	0
163	20240408	182000	790012390	15340	15340	15340	15340	0
164	20240408	181900	790012390	15340	15340	15340	15340	0
165	20240408	181800	790012390	15340	15340	15340	15340	0
166	20240408	181700	790012390	15340	15340	15340	15340	0
167	20240408	181600	790012390	15340	15340	15340	15340	0
168	20240408	181500	790012390	15340	15340	15340	15340	0
169	20240408	181400	790012390	15340	15340	15340	15340	0
170	20240408	181300	790012390	15340	15340	15340	15340	0
171	20240408	181200	790012390	15340	15340	15340	15340	0
172	20240408	181100	790012390	15340	15340	15340	15340	0
173	20240408	181000	790012390	15340	15340	15340	15340	0
174	20240408	180900	790012390	15340	15340	15340	15340	0
175	20240408	180800	790012390	15340	15340	15340	15340	0
176	20240408	180700	790012390	15340	15340	15340	15340	0
177	20240408	180600	790012390	15340	15340	15340	15340	0
178	20240408	180500	790012390	15340	15340	15340	15340	0
179	20240408	180400	790012390	15340	15340	15340	15340	0
180	20240408	180300	790012390	15340	15340	15340	15340	0
181	20240408	180200	790012390	15340	15340	15340	15340	0
182	20240408	180100	790012390	15340	15340	15340	15340	3549
183	20240408	180000	790012390	15340	15340	15340	15340	0
184	20240408	175900	790012390	15340	15340	15340	15340	0
185	20240408	175800	790012390	15340	15340	15340	15340	0
186	20240408	175700	790012390	15340	15340	15340	15340	0
187	20240408	175600	790012390	15340	15340	15340	15340	0
188	20240408	175500	790012390	15340	15340	15340	15340	0
189	20240408	175400	790012390	15340	15340	15340	15340	0
190	20240408	175300	790012390	15340	15340	15340	15340	0
191	20240408	175200	790012390	15340	15340	15340	15340	0
192	20240408	175100	790012390	15340	15340	15340	15340	0
193	20240408	175000	790012390	15340	15340	15340	15340	0
194	20240408	174900	790012390	15340	15340	15340	15340	0
195	20240408	174800	790012390	15340	15340	15340	15340	0
196	20240408	174700	790012390	15340	15340	15340	15340	0
197	20240408	174600	790012390	15340	15340	15340	15340	0
198	20240408	174500	790012390	15340	15340	15340	15340	0
199	20240408	174400	790012390	15340	15340	15340	15340	0
200	20240408	174300	790012390	15340	15340	15340	15340	0
201	20240408	174200	790012390	15340	15340	15340	15340	0
202	20240408	174100	790012390	15340	15340	15340	15340	0
203	20240408	174000	790012390	15340	15340	15340	15340	0
204	20240408	173900	790012390	15340	15340	15340	15340	0
205	20240408	173800	790012390	15340	15340	15340	15340	0
206	20240408	173700	790012390	15340	15340	15340	15340	0
207	20240408	173600	790012390	15340	15340	15340	15340	0
208	20240408	173500	790012390	15340	15340	15340	15340	0
209	20240408	173400	790012390	15340	15340	15340	15340	0
210	20240408	173300	790012390	15340	15340	15340	15340	0
211	20240408	173200	790012390	15340	15340	15340	15340	0
212	20240408	173100	790012390	15340	15340	15340	15340	3549
213	20240408	173000	790012390	15340	15340	15340	15340	0
214	20240408	172900	790012390	15340	15340	15340	15340	0
215	20240408	172800	790012390	15340	15340	15340	15340	0
216	20240408	172700	790012390	15340	15340	15340	15340	0
217	20240408	172600	790012390	15340	15340	15340	15340	0
218	20240408	172500	790012390	15340	15340	15340	15340	0
219	20240408	172400	790012390	15340	15340	15340	15340	0
220	20240408	172300	790012390	15340	15340	15340	15340	0
221	20240408	172200	790012390	15340	15340	15340	15340	0
222	20240408	172100	790012390	15340	15340	15340	15340	0
223	20240408	172000	790012390	15340	15340	15340	15340	0
224	20240408	171900	790012390	15340	15340	15340	15340	0
225	20240408	171800	790012390	15340	15340	15340	15340	0
226	20240408	171700	790012390	15340	15340	15340	15340	0
227	20240408	171600	790012390	15340	15340	15340	15340	0
228	20240408	171500	790012390	15340	15340	15340	15340	0
229	20240408	171400	790012390	15340	15340	15340	15340	0
230	20240408	171300	790012390	15340	15340	15340	15340	0
231	20240408	171200	790012390	15340	15340	15340	15340	0
232	20240408	171100	790012390	15340	15340	15340	15340	0
233	20240408	171000	790012390	15340	15340	15340	15340	0
234	20240408	170900	790012390	15340	15340	15340	15340	0
235	20240408	170800	790012390	15340	15340	15340	15340	0
236	20240408	170700	790012390	15340	15340	15340	15340	0
237	20240408	170600	790012390	15340	15340	15340	15340	0
238	20240408	170500	790012390	15340	15340	15340	15340	0
239	20240408	170400	790012390	15340	15340	15340	15340	0
240	20240408	170300	790012390	15340	15340	15340	15340	0
241	20240408	170200	790012390	15340	15340	15340	15340	0
242	20240408	170100	790012390	15340	15340	15340	15340	3549
243	20240408	170000	790012390	15340	15340	15340	15340	0
244	20240408	165900	790012390	15340	15340	15340	15340	0
245	20240408	165800	790012390	15340	15340	15340	15340	0
246	20240408	165700	790012390	15340	15340	15340	15340	0
247	20240408	165600	790012390	15340	15340	15340	15340	0
248	20240408	165500	790012390	15340	15340	15340	15340	0
249	20240408	165400	790012390	15340	15340	15340	15340	0
250	20240408	165300	790012390	15340	15340	15340	15340	0
251	20240408	165200	790012390	15340	15340	15340	15340	0
252	20240408	165100	790012390	15340	15340	15340	15340	0
253	20240408	165000	790012390	15340	15340	15340	15340	0
254	20240408	164900	790012390	15340	15340	15340	15340	0
255	20240408	164800	790012390	15340	15340	15340	15340	0
256	20240408	164700	790012390	15340	15340	15340	15340	0
257	20240408	164600	790012390	15340	15340	15340	15340	0
258	20240408	164500	790012390	15340	15340	15340	15340	0
259	20240408	164400	790012390	15340	15340	15340	15340	0
260	20240408	164300	790012390	15340	15340	15340	15340	0
261	20240408	164200	790012390	15340	15340	15340	15340	0
262	20240408	164100	790012390	15340	15340	15340	15340	0
263	20240408	164000	790012390	15340	15340	15340	15340	0
264	20240408	163900	790012390	15340	15340	15340	15340	0
265	20240408	163800	790012390	15340	15340	15340	15340	0
266	20240408	163700	790012390	15340	15340	15340	15340	0
267	20240408	163600	790012390	15340	15340	15340	15340	0
268	20240408	163500	790012390	15340	15340	15340	15340	0
269	20240408	163400	790012390	15340	15340	15340	15340	0
270	20240408	163300	790012390	15340	15340	15340	15340	0
271	20240408	163200	790012390	15340	15340	15340	15340	0
272	20240408	163100	790012390	15340	15340	15340	15340	3549
273	20240408	163000	790012390	15340	15340	15340	15340	0
274	20240408	162900	790012390	15340	15340	15340	15340	0
275	20240408	162800	790012390	15340	15340	15340	15340	0
276	20240408	162700	790012390	15340	15340	15340	15340	0
277	20240408	162600	790012390	15340	15340	15340	15340	0
278	20240408	162500	790012390	15340	15340	15340	15340	0
279	20240408	162400	790012390	15340	15340	15340	15340	0
280	20240408	162300	790012390	15340	15340	15340	15340	0
281	20240408	162200	790012390	15340	15340	15340	15340	0
282	20240408	162100	790012390	15340	15340	15340	15340	0
283	20240408	162000	790012390	15340	15340	15340	15340	0
284	20240408	161900	790012390	15340	15340	15340	15340	0
285	20240408	161800	790012390	15340	15340	15340	15340	0
286	20240408	161700	790012390	15340	15340	15340	15340	0
287	20240408	161600	790012390	15340	15340	15340	15340	0
288	20240408	161500	790012390	15340	15340	15340	15340	0
289	20240408	161400	790012390	15340	15340	15340	15340	0
290	20240408	161300	790012390	15340	15340	15340	15340	0
291	20240408	161200	790012390	15340	15340	15340	15340	0
292	20240408	161100	790012390	15340	15340	15340	15340	0
293	20240408	161000	790012390	15340	15340	15340	15340	0
294	20240408	160900	790012390	15340	15340	15340	15340	0
295	20240408	160800	790012390	15340	15340	15340	15340	0
296	20240408	160700	790012390	15340	15340	15340	15340	0
297	20240408	160600	790012390	15340	15340	15340	15340	0
298	20240408	160500	790012390	15340	15340	15340	15340	0
299	20240408	160400	790012390	15340	15340	15340	15340	0
300	20240408	160300	790012390	15340	15340	15340	15340	0
301	20240408	160200	790012390	15340	15340	15340	15340	0
302	20240408	160100	790012390	15340	15340	15340	15340	3549
303	20240408	160000	790012390	15340	15340	15340	15340	0
304	20240408	155900	790012390	15340	15340	15340	15340	0
305	20240408	155800	790012390	15340	15340	15340	15340	0
306	20240408	155700	790012390	15340	15340	15340	15340	0
307	20240408	155600	790012390	15340	15340	15340	15340	0
308	20240408	155500	790012390	15340	15340	15340	15340	0
309	20240408	155400	790012390	15340	15340	15340	15340	0
310	20240408	155300	790012390	15340	15340	15340	15340	0
311	20240408	155200	790012390	15340	15340	15340	15340	0
312	20240408	155100	790012390	15340	15340	15340	15340	0
313	20240408	155000	790012390	15340	15340	15340	15340	0
314	20240408	154900	790012390	15340	15340	15340	15340	0
315	20240408	154800	790012390	15340	15340	15340	15340	0
316	20240408	154700	790012390	15340	15340	15340	15340	0
317	20240408	154600	790012390	15340	15340	15340	15340	0
318	20240408	154500	790012390	15340	15340	15340	15340	0
319	20240408	154400	790012390	15340	15340	15340	15340	0
320	20240408	154300	790012390	15340	15340	15340	15340	0
321	20240408	154200	790012390	15340	15340	15340	15340	0
322	20240408	154100	790012390	15340	15340	15340	15340	0
323	20240408	154000	790012390	15340	15340	15340	15340	0
324	20240408	153900	790012390	15340	15340	15340	15340	0
325	20240408	153800	790012390	15340	15340	15340	15340	0
326	20240408	153700	790012390	15340	15340	15340	15340	0
327	20240408	153600	790012390	15340	15340	15340	15340	0
328	20240408	153500	790012390	15340	15340	15340	15340	0
329	20240408	153400	790012390	15340	15340	15340	15340	0
330	20240408	153300	790012390	15340	15340	15340	15340	0
331	20240408	153200	790012390	15340	15340	15340	15340	0
332	20240408	153100	790012390	15340	15340	15340	15340	3549
333	20240408	153000	790012390	15340	15340	15340	15340	3549
334	20240408	152900	735570730	15380	15380	15380	15380	0
335	20240408	152800	735570730	15380	15380	15380	15380	0
336	20240408	152700	735570730	15380	15380	15380	15380	0
337	20240408	152600	735570730	15380	15380	15380	15380	0
338	20240408	152500	735570730	15380	15380	15380	15380	0
339	20240408	152400	735570730	15380	15380	15380	15380	0
340	20240408	152300	735570730	15380	15380	15380	15380	0
341	20240408	152200	735570730	15380	15380	15380	15380	0
342	20240408	152100	735570730	15380	15380	15380	15380	0
343	20240408	152000	735570730	15380	15380	15380	15380	0
344	20240408	151900	735570730	15380	15390	15400	15380	795
345	20240408	151800	723337650	15390	15400	15420	15390	1133
346	20240408	151700	705890420	15420	15420	15420	15400	277
347	20240408	151600	701620620	15420	15430	15450	15410	178
348	20240408	151500	698876760	15450	15450	15450	15450	1
349	20240408	151400	698861310	15440	15420	15450	15420	89
350	20240408	151300	697488880	15420	15440	15440	15410	578
351	20240408	151200	688575730	15430	15430	15430	15430	51
352	20240408	151100	687788800	15440	15450	15470	15440	795
353	20240408	151000	675506580	15450	15470	15480	15450	407
354	20240408	150900	669214880	15470	15470	15480	15470	9
355	20240408	150800	669075640	15460	15470	15470	15460	5
356	20240408	150700	668998330	15460	15460	15460	15460	38
357	20240408	150600	668410850	15460	15470	15470	15460	235
358	20240408	150500	664776750	15480	15500	15500	15480	65
359	20240408	150400	663769750	15520	15520	15520	15520	0
360	20240408	150300	663769750	15520	15500	15520	15500	244
361	20240408	150200	659987450	15500	15500	15500	15500	42
362	20240408	150100	659336450	15500	15500	15500	15500	0
363	20240408	150000	659336450	15500	15500	15500	15500	4
364	20240408	145900	659274450	15500	15500	15500	15500	2
365	20240408	145800	659243450	15480	15500	15500	15480	45
366	20240408	145700	658546450	15500	15500	15500	15500	174
367	20240408	145600	655849450	15490	15490	15490	15490	168
368	20240408	145500	653247130	15500	15500	15500	15500	0
369	20240408	145400	653247130	15500	15500	15500	15500	1
370	20240408	145300	653231630	15470	15470	15470	15470	10
371	20240408	145200	653076930	15460	15470	15470	15460	561
372	20240408	145100	644403600	15470	15470	15470	15470	20
373	20240408	145000	644094200	15450	15450	15450	15450	0
374	20240408	144900	644094200	15450	15450	15450	15450	0
375	20240408	144800	644094200	15450	15450	15450	15450	0
376	20240408	144700	644094200	15450	15450	15450	15450	0
377	20240408	144600	644094200	15450	15450	15450	15450	0
378	20240408	144500	644094200	15450	15450	15450	15450	0
379	20240408	144400	644094200	15450	15450	15450	15450	75
380	20240408	144300	642935450	15450	15450	15450	15450	325
381	20240408	144200	637914200	15450	15450	15450	15450	0
382	20240408	144100	637914200	15450	15500	15500	15450	1224
383	20240408	144000	618983400	15510	15510	15510	15510	0
384	20240408	143900	618983400	15510	15510	15510	15510	10
385	20240408	143800	618828300	15510	15500	15510	15500	123
386	20240408	143700	616921790	15490	15490	15490	15490	6
387	20240408	143600	616828850	15490	15490	15490	15490	100
388	20240408	143500	615279850	15490	15490	15490	15490	50
389	20240408	143400	614505350	15480	15480	15480	15480	0
390	20240408	143300	614505350	15480	15480	15480	15480	0
391	20240408	143200	614505350	15480	15480	15480	15480	0
392	20240408	143100	614505350	15480	15480	15480	15480	0
393	20240408	143000	614505350	15480	15480	15480	15480	123
394	20240408	142900	612601310	15490	15490	15490	15490	0
395	20240408	142800	612601310	15490	15490	15490	15490	5
396	20240408	142700	612523860	15480	15480	15480	15480	130
397	20240408	142600	610511460	15480	15480	15480	15480	0
398	20240408	142500	610511460	15480	15480	15480	15480	1
399	20240408	142400	610495980	15470	15480	15480	15470	264
400	20240408	142300	606411890	15480	15480	15480	15470	102
401	20240408	142200	604833930	15480	15470	15480	15470	204
402	20240408	142100	601678040	15470	15470	15470	15470	238
403	20240408	142000	597996180	15480	15470	15480	15470	2
404	20240408	141900	597965230	15470	15480	15480	15470	531
405	20240408	141800	589748880	15480	15470	15480	15470	175
406	20240408	141700	587040180	15470	15470	15470	15470	0
407	20240408	141600	587040180	15470	15480	15480	15470	204
408	20240408	141500	583883900	15490	15490	15490	15490	253
409	20240408	141400	579964930	15490	15490	15490	15490	0
410	20240408	141300	579964930	15490	15490	15490	15480	65
411	20240408	141200	578958430	15480	15490	15490	15480	342
412	20240408	141100	573664260	15480	15480	15480	15480	0
413	20240408	141000	573664260	15480	15480	15480	15480	0
414	20240408	140900	573664260	15480	15480	15480	15480	2
415	20240408	140800	573633300	15480	15480	15480	15480	53
416	20240408	140700	572812860	15480	15490	15490	15480	311
417	20240408	140600	567998100	15540	15540	15540	15540	0
418	20240408	140500	567998100	15540	15540	15540	15540	0
419	20240408	140400	567998100	15540	15490	15540	15490	109
420	20240408	140300	566309640	15490	15490	15490	15490	0
421	20240408	140200	566309640	15490	15500	15530	15490	493
422	20240408	140100	558660570	15500	15500	15500	15500	2
423	20240408	140000	558629570	15490	15490	15490	15490	0
424	20240408	135900	558629570	15490	15500	15500	15490	98
425	20240408	135800	557111540	15490	15530	15530	15490	4679
426	20240408	135700	484553320	15520	15520	15520	15520	20
427	20240408	135600	484242920	15530	15530	15530	15530	0
428	20240408	135500	484242920	15530	15530	15530	15530	0
429	20240408	135400	484242920	15530	15530	15530	15530	1
430	20240408	135300	484227390	15520	15520	15520	15520	0
431	20240408	135200	484227390	15520	15520	15520	15520	18
432	20240408	135100	483948030	15530	15530	15530	15530	0
433	20240408	135000	483948030	15530	15530	15530	15530	1
434	20240408	134900	483932500	15520	15520	15520	15520	0
435	20240408	134800	483932500	15520	15520	15520	15520	0
436	20240408	134700	483932500	15520	15520	15520	15520	117
437	20240408	134600	482116660	15520	15520	15520	15520	0
438	20240408	134500	482116660	15520	15520	15520	15520	0
439	20240408	134400	482116660	15520	15530	15530	15520	212
440	20240408	134300	478825410	15530	15530	15530	15530	1
441	20240408	134200	478809880	15530	15530	15530	15530	5
442	20240408	134100	478732230	15530	15530	15530	15530	94
443	20240408	134000	477272410	15530	15530	15530	15530	0
444	20240408	133900	477272410	15530	15520	15530	15520	266
445	20240408	133800	473143430	15520	15520	15520	15520	300
446	20240408	133700	468487430	15530	15530	15530	15530	10
447	20240408	133600	468332130	15530	15530	15530	15530	11
448	20240408	133500	468161300	15530	15540	15540	15530	201
449	20240408	133400	465038990	15550	15550	15550	15550	20
450	20240408	133300	464727990	15550	15550	15550	15550	0
451	20240408	133200	464727990	15550	15550	15550	15550	27
452	20240408	133100	464308140	15550	15550	15550	15550	3
453	20240408	133000	464261490	15550	15540	15550	15540	11
454	20240408	132900	464090510	15540	15540	15540	15540	0
455	20240408	132800	464090510	15540	15540	15540	15540	5
456	20240408	132700	464012810	15550	15550	15550	15550	1
457	20240408	132600	463997260	15530	15530	15530	15530	1
458	20240408	132500	463981730	15520	15520	15520	15520	1
459	20240408	132400	463966210	15520	15520	15520	15520	0
460	20240408	132300	463966210	15520	15520	15520	15520	0
461	20240408	132200	463966210	15520	15520	15520	15520	0
462	20240408	132100	463966210	15520	15520	15520	15520	0
463	20240408	132000	463966210	15520	15520	15520	15520	164
464	20240408	131900	461420930	15550	15550	15550	15550	0
465	20240408	131800	461420930	15550	15550	15550	15550	50
466	20240408	131700	460643430	15550	15550	15550	15550	0
467	20240408	131600	460643430	15550	15550	15550	15550	0
468	20240408	131500	460643430	15550	15550	15550	15550	0
469	20240408	131400	460643430	15550	15550	15550	15550	0
470	20240408	131300	460643430	15550	15550	15550	15550	0
471	20240408	131200	460643430	15550	15550	15550	15550	0
472	20240408	131100	460643430	15550	15550	15550	15550	0
473	20240408	131000	460643430	15550	15550	15550	15550	0
474	20240408	130900	460643430	15550	15550	15550	15550	0
475	20240408	130800	460643430	15550	15550	15550	15550	0
476	20240408	130700	460643430	15550	15550	15550	15550	0
477	20240408	130600	460643430	15550	15550	15550	15550	10
478	20240408	130500	460487930	15530	15530	15530	15530	64
479	20240408	130400	459494010	15530	15530	15530	15530	0
480	20240408	130300	459494010	15530	15530	15530	15530	88
481	20240408	130200	458127370	15520	15520	15520	15520	20
482	20240408	130100	457816970	15510	15510	15510	15510	95
483	20240408	130000	456343520	15510	15510	15510	15510	200
484	20240408	125900	453241520	15510	15520	15520	15510	219
485	20240408	125800	449844800	15520	15520	15520	15520	0
486	20240408	125700	449844800	15520	15530	15530	15520	21
487	20240408	125600	449518870	15520	15520	15520	15520	10
488	20240408	125500	449363670	15510	15510	15510	15510	0
489	20240408	125400	449363670	15510	15510	15510	15510	0
490	20240408	125300	449363670	15510	15510	15510	15510	440
491	20240408	125200	442539270	15530	15530	15530	15530	5
492	20240408	125100	442461620	15510	15510	15510	15510	0
493	20240408	125000	442461620	15510	15510	15510	15510	3
494	20240408	124900	442415090	15510	15520	15520	15510	200
495	20240408	124800	439313080	15510	15530	15530	15510	9
496	20240408	124700	439173330	15510	15520	15520	15510	50
497	20240408	124600	438397750	15520	15520	15520	15520	0
498	20240408	124500	438397750	15520	15530	15530	15520	257
499	20240408	124400	434409040	15560	15560	15560	15560	0
500	20240408	124300	434409040	15560	15560	15560	15560	0
501	20240408	124200	434409040	15560	15560	15560	15560	0
502	20240408	124100	434409040	15560	15560	15560	15560	0
503	20240408	124000	434409040	15560	15560	15560	15560	0
504	20240408	123900	434409040	15560	15560	15560	15560	0
505	20240408	123800	434409040	15560	15560	15560	15560	1
506	20240408	123700	434393480	15510	15530	15530	15510	658
507	20240408	123600	424183110	15530	15550	15550	15530	201
508	20240408	123500	421060470	15550	15550	15550	15550	0
509	20240408	123400	421060470	15550	15570	15570	15550	80
510	20240408	123300	419815770	15570	15570	15570	15570	19
511	20240408	123200	419519940	15570	15570	15570	15570	3
512	20240408	123100	419473230	15570	15570	15570	15570	100
513	20240408	123000	417916230	15570	15570	15570	15570	0
514	20240408	122900	417916230	15570	15570	15570	15570	16
515	20240408	122800	417667110	15570	15570	15570	15570	0
516	20240408	122700	417667110	15570	15570	15570	15570	6
517	20240408	122600	417573690	15570	15570	15570	15570	1
518	20240408	122500	417558120	15570	15580	15580	15570	2
519	20240408	122400	417526970	15570	15590	15590	15570	111
520	20240408	122300	415797500	15600	15620	15620	15600	167
521	20240408	122200	413190900	15610	15610	15610	15610	100
522	20240408	122100	411629900	15610	15610	15610	15610	0
523	20240408	122000	411629900	15610	15610	15610	15610	16
524	20240408	121900	411380140	15610	15610	15610	15610	12
525	20240408	121800	411192820	15620	15620	15620	15620	1
526	20240408	121700	411177200	15620	15620	15620	15620	19
527	20240408	121600	410880420	15620	15620	15620	15620	0
528	20240408	121500	410880420	15620	15620	15620	15620	0
529	20240408	121400	410880420	15620	15620	15620	15620	0
530	20240408	121300	410880420	15620	15620	15620	15620	0
531	20240408	121200	410880420	15620	15620	15620	15620	0
532	20240408	121100	410880420	15620	15620	15620	15620	0
533	20240408	121000	410880420	15620	15620	15620	15620	50
534	20240408	120900	410099420	15620	15620	15620	15620	0
535	20240408	120800	410099420	15620	15620	15620	15620	30
536	20240408	120700	409630820	15630	15630	15630	15630	0
537	20240408	120600	409630820	15630	15630	15630	15630	19
538	20240408	120500	409333850	15620	15620	15640	15620	80
539	20240408	120400	408083950	15620	15600	15620	15600	122
540	20240408	120300	406179930	15600	15600	15600	15600	20
541	20240408	120200	405867930	15600	15600	15600	15600	0
542	20240408	120100	405867930	15600	15640	15640	15600	120
543	20240408	120000	403995770	15600	15600	15600	15600	0
544	20240408	115900	403995770	15600	15600	15600	15600	0
545	20240408	115800	403995770	15600	15600	15600	15600	92
546	20240408	115700	402560570	15600	15600	15600	15600	0
547	20240408	115600	402560570	15600	15600	15600	15600	0
548	20240408	115500	402560570	15600	15600	15600	15600	0
549	20240408	115400	402560570	15600	15600	15600	15600	0
550	20240408	115300	402560570	15600	15600	15600	15600	0
551	20240408	115200	402560570	15600	15600	15600	15600	0
552	20240408	115100	402560570	15600	15600	15600	15600	50
553	20240408	115000	401780570	15600	15600	15600	15600	5
554	20240408	114900	401702570	15600	15600	15600	15600	20
555	20240408	114800	401390570	15600	15600	15600	15600	30
556	20240408	114700	400922570	15600	15600	15600	15600	0
557	20240408	114600	400922570	15600	15600	15600	15600	0
558	20240408	114500	400922570	15600	15600	15600	15600	0
559	20240408	114400	400922570	15600	15600	15600	15600	2
560	20240408	114300	400891370	15530	15530	15530	15530	0
561	20240408	114200	400891370	15530	15530	15530	15530	0
562	20240408	114100	400891370	15530	15540	15540	15530	21
563	20240408	114000	400565230	15530	15530	15530	15530	0
564	20240408	113900	400565230	15530	15530	15530	15530	40
565	20240408	113800	399944030	15530	15530	15530	15530	1
566	20240408	113700	399928500	15530	15580	15580	15530	500
567	20240408	113600	392156930	15580	15580	15580	15580	0
568	20240408	113500	392156930	15580	15580	15580	15580	13
569	20240408	113400	391954390	15600	15600	15600	15600	61
570	20240408	113300	391002790	15600	15600	15600	15600	209
571	20240408	113200	387742390	15600	15600	15600	15600	10
572	20240408	113100	387586390	15670	15670	15670	15670	0
573	20240408	113000	387586390	15670	15670	15670	15670	0
574	20240408	112900	387586390	15670	15670	15670	15670	10
575	20240408	112800	387429690	15580	15610	15610	15580	170
576	20240408	112700	384779890	15680	15680	15680	15680	0
577	20240408	112600	384779890	15680	15680	15680	15680	0
578	20240408	112500	384779890	15680	15680	15680	15680	0
579	20240408	112400	384779890	15680	15680	15680	15680	0
580	20240408	112300	384779890	15680	15680	15680	15680	0
581	20240408	112200	384779890	15680	15680	15680	15680	0
582	20240408	112100	384779890	15680	15680	15680	15680	5
583	20240408	112000	384701490	15680	15680	15680	15680	5
584	20240408	111900	384623090	15680	15680	15680	15680	0
585	20240408	111800	384623090	15680	15680	15680	15680	2
586	20240408	111700	384591730	15680	15680	15680	15680	14
587	20240408	111600	384372210	15600	15600	15600	15600	201
588	20240408	111500	381236610	15590	15580	15590	15580	1340
589	20240408	111400	360350830	15580	15590	15590	15570	82
590	20240408	111300	359073470	15510	15510	15510	15510	0
591	20240408	111200	359073470	15510	15510	15510	15510	0
592	20240408	111100	359073470	15510	15510	15510	15510	0
593	20240408	111000	359073470	15510	15600	15600	15510	882
594	20240408	110900	345369400	15580	15580	15580	15580	101
595	20240408	110800	343795820	15580	15590	15590	15580	25
596	20240408	110700	343406310	15580	15580	15580	15580	1
597	20240408	110600	343390730	15580	15580	15580	15580	76
598	20240408	110500	342206650	15560	15570	15570	15560	184
599	20240408	110400	339343560	15580	15580	15580	15580	0
600	20240408	110300	339343560	15580	15580	15580	15580	0
601	20240408	110200	339343560	15580	15570	15580	15560	510
602	20240408	110100	331406120	15580	15580	15580	15580	100
603	20240408	110000	329848120	15600	15560	15600	15560	631
604	20240408	105900	320026080	15560	15560	15560	15560	44
605	20240408	105800	319341440	15550	15580	15580	15550	575
606	20240408	105700	310398680	15560	15610	15610	15560	1313
607	20240408	105600	289925690	15610	15610	15610	15610	256
608	20240408	105500	285929530	15620	15670	15670	15620	1509
609	20240408	105400	262328930	15680	15670	15680	15670	48
610	20240408	105300	261576720	15670	15690	15690	15670	387
611	20240408	105200	255511660	15690	15690	15690	15690	0
612	20240408	105100	255511660	15690	15690	15690	15690	0
613	20240408	105000	255511660	15690	15690	15690	15690	470
614	20240408	104900	248137360	15690	15690	15690	15690	3
615	20240408	104800	248090290	15690	15690	15740	15690	134
616	20240408	104700	245987780	15670	15690	15690	15670	474
617	20240408	104600	238557130	15690	15720	15720	15690	3457
618	20240408	104500	184270110	15730	15730	15730	15730	250
619	20240408	104400	180337610	15730	15740	15740	15730	371
620	20240408	104300	174501680	15750	15750	15750	15750	12
621	20240408	104200	174312680	15740	15760	15760	15740	465
622	20240408	104100	166992130	15750	15750	15750	15750	0
623	20240408	104000	166992130	15750	15750	15750	15750	0
624	20240408	103900	166992130	15750	15750	15750	15750	0
625	20240408	103800	166992130	15750	15750	15750	15750	10
626	20240408	103700	166834630	15750	15750	15750	15750	0
627	20240408	103600	166834630	15750	15750	15750	15750	0
628	20240408	103500	166834630	15750	15780	15780	15740	303
629	20240408	103400	162063260	15790	15790	15790	15790	5
630	20240408	103300	161984310	15790	15790	15790	15790	3
631	20240408	103200	161936940	15800	15830	15830	15800	2
632	20240408	103100	161905310	15840	15840	15840	15840	0
633	20240408	103000	161905310	15840	15840	15840	15840	0
634	20240408	102900	161905310	15840	15840	15840	15840	0
635	20240408	102800	161905310	15840	15840	15840	15840	0
636	20240408	102700	161905310	15840	15840	15840	15840	1
637	20240408	102600	161889470	15820	15820	15820	15820	0
638	20240408	102500	161889470	15820	15770	15820	15770	12
639	20240408	102400	161700130	15770	15770	15770	15770	70
640	20240408	102300	160596230	15770	15820	15820	15770	297
641	20240408	102200	155911030	15820	15820	15820	15820	1
642	20240408	102100	155895210	15790	15830	15830	15790	7
643	20240408	102000	155784540	15840	15860	15860	15840	20
644	20240408	101900	155467370	15870	15870	15870	15870	0
645	20240408	101800	155467370	15870	15880	15880	15870	22
646	20240408	101700	155118120	15920	15920	15920	15920	0
647	20240408	101600	155118120	15920	15890	15920	15890	3
648	20240408	101500	155070420	15860	15860	15860	15860	95
649	20240408	101400	153563720	15860	15860	15860	15860	21
650	20240408	101300	153230660	15860	15860	15860	15860	1
651	20240408	101200	153214800	15860	15810	15860	15770	272
652	20240408	101100	148918720	15810	15860	15860	15810	209
653	20240408	101000	145614230	15860	15860	15860	15860	11
654	20240408	100900	145439770	15820	15820	15820	15820	0
655	20240408	100800	145439770	15820	15830	15830	15820	149
656	20240408	100700	143082570	15840	15840	15840	15840	13
657	20240408	100600	142876650	15840	15840	15840	15840	16
658	20240408	100500	142623210	15840	15840	15840	15840	1
659	20240408	100400	142607370	15840	15840	15840	15840	3
660	20240408	100300	142559850	15840	15840	15840	15840	57
661	20240408	100200	141656970	15830	15830	15830	15830	0
662	20240408	100100	141656970	15830	15840	15840	15830	59
663	20240408	100000	140722900	15840	15830	15840	15830	75
664	20240408	095900	139535540	15830	15830	15830	15830	0
665	20240408	095800	139535540	15830	15820	15830	15820	278
666	20240408	095700	135137420	15800	15800	15800	15800	0
667	20240408	095600	135137420	15800	15800	15800	15800	0
668	20240408	095500	135137420	15800	15800	15800	15800	50
669	20240408	095400	134347420	15800	15810	15810	15800	102
670	20240408	095300	132735810	15830	15830	15830	15830	2
671	20240408	095200	132704150	15860	15860	15860	15860	0
672	20240408	095100	132704150	15860	15860	15860	15860	0
673	20240408	095000	132704150	15860	15860	15860	15860	0
674	20240408	094900	132704150	15860	15860	15860	15860	0
675	20240408	094800	132704150	15860	15860	15860	15860	0
676	20240408	094700	132704150	15860	15810	15860	15790	16
677	20240408	094600	132451410	15790	15790	15790	15790	0
678	20240408	094500	132451410	15790	15810	15810	15790	344
679	20240408	094400	127013110	15950	15950	15950	15950	0
680	20240408	094300	127013110	15950	15950	15950	15950	2
681	20240408	094200	126981210	15790	15800	15800	15790	45
682	20240408	094100	126270580	15970	15780	15970	15780	11
683	20240408	094000	126096810	15780	15780	15780	15760	10
684	20240408	093900	125939170	15780	15780	15780	15780	1
685	20240408	093800	125923390	15760	15720	15760	15720	105
686	20240408	093700	124271790	15720	15720	15720	15720	219
687	20240408	093600	120829110	15710	15710	15710	15710	55
688	20240408	093500	119965060	15720	15720	15720	15720	47
689	20240408	093400	119226220	15760	15730	15760	15720	250
690	20240408	093300	115295990	15730	15730	15730	15730	4
691	20240408	093200	115233070	15730	15740	15740	15730	6
692	20240408	093100	115138660	15730	15730	15730	15730	7
693	20240408	093000	115028550	15760	15750	15760	15740	36
694	20240408	092900	114461490	15760	15760	15760	15760	16
695	20240408	092800	114209330	15750	15730	15750	15730	333
696	20240408	092700	108966080	15730	15730	15730	15730	0
697	20240408	092600	108966080	15730	15750	15750	15710	216
698	20240408	092500	105569750	15750	15760	15760	15750	19
699	20240408	092400	105270460	15760	15750	15760	15710	238
700	20240408	092300	101529590	15760	15720	15760	15720	304
701	20240408	092200	96740910	15720	15760	15760	15700	835
702	20240408	092100	83605440	15760	15790	15790	15740	439
703	20240408	092000	76683930	15790	15820	15820	15790	2098
704	20240408	091900	43532840	15810	15810	15810	15810	0
705	20240408	091800	43532840	15810	15810	15810	15810	131
706	20240408	091700	41461730	15810	15820	15820	15810	194
707	20240408	091600	38394220	15800	15800	15800	15800	0
708	20240408	091500	38394220	15800	15800	15800	15800	20
709	20240408	091400	38078220	15800	15900	15900	15800	811
710	20240408	091300	25214210	15890	15950	15950	15890	592
711	20240408	091200	15788020	15950	16020	16020	15950	606
712	20240408	091100	6119630	16010	16020	16020	16010	21
713	20240408	091000	5783410	16020	16020	16020	16020	2
714	20240408	090900	5751370	16020	16020	16020	16010	10
715	20240408	090800	5591250	16020	16020	16020	16020	2
716	20240408	090700	5559210	16020	16020	16020	16020	5
717	20240408	090600	5479110	16020	16020	16020	16020	10
718	20240408	090500	5318910	16020	16020	16020	16020	35
719	20240408	090400	4758210	16020	16020	16020	16020	14
720	20240408	090300	4533930	16020	16020	16020	16020	41
721	20240408	090200	3877110	16020	16030	16030	16020	45
722	20240408	090100	3155950	16020	16020	16020	16020	0
723	20240408	090000	3155950	16020	16020	16020	16010	192