KissMeData/381970/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	205400	524096800	12350	12350	12350	12350	1711
3	20240416	205300	524096800	12350	12350	12350	12350	0
4	20240416	205200	524096800	12350	12350	12350	12350	0
5	20240416	205100	524096800	12350	12350	12350	12350	0
6	20240416	205000	524096800	12350	12350	12350	12350	0
7	20240416	204900	524096800	12350	12350	12350	12350	0
8	20240416	204800	524096800	12350	12350	12350	12350	0
9	20240416	204700	524096800	12350	12350	12350	12350	0
10	20240416	204600	524096800	12350	12350	12350	12350	0
11	20240416	204500	524096800	12350	12350	12350	12350	0
12	20240416	204400	524096800	12350	12350	12350	12350	0
13	20240416	204300	524096800	12350	12350	12350	12350	0
14	20240416	204200	524096800	12350	12350	12350	12350	0
15	20240416	204100	524096800	12350	12350	12350	12350	0
16	20240416	204000	524096800	12350	12350	12350	12350	0
17	20240416	203900	524096800	12350	12350	12350	12350	0
18	20240416	203800	524096800	12350	12350	12350	12350	0
19	20240416	203700	524096800	12350	12350	12350	12350	0
20	20240416	203600	524096800	12350	12350	12350	12350	0
21	20240416	203500	524096800	12350	12350	12350	12350	0
22	20240416	203400	524096800	12350	12350	12350	12350	0
23	20240416	203300	524096800	12350	12350	12350	12350	0
24	20240416	203200	524096800	12350	12350	12350	12350	0
25	20240416	203100	524096800	12350	12350	12350	12350	0
26	20240416	203000	524096800	12350	12350	12350	12350	0
27	20240416	202900	524096800	12350	12350	12350	12350	0
28	20240416	202800	524096800	12350	12350	12350	12350	0
29	20240416	202700	524096800	12350	12350	12350	12350	0
30	20240416	202600	524096800	12350	12350	12350	12350	0
31	20240416	202500	524096800	12350	12350	12350	12350	0
32	20240416	202400	524096800	12350	12350	12350	12350	1711
33	20240416	202300	524096800	12350	12350	12350	12350	0
34	20240416	202200	524096800	12350	12350	12350	12350	0
35	20240416	202100	524096800	12350	12350	12350	12350	0
36	20240416	202000	524096800	12350	12350	12350	12350	0
37	20240416	201900	524096800	12350	12350	12350	12350	0
38	20240416	201800	524096800	12350	12350	12350	12350	0
39	20240416	201700	524096800	12350	12350	12350	12350	0
40	20240416	201600	524096800	12350	12350	12350	12350	0
41	20240416	201500	524096800	12350	12350	12350	12350	0
42	20240416	201400	524096800	12350	12350	12350	12350	0
43	20240416	201300	524096800	12350	12350	12350	12350	0
44	20240416	201200	524096800	12350	12350	12350	12350	0
45	20240416	201100	524096800	12350	12350	12350	12350	0
46	20240416	201000	524096800	12350	12350	12350	12350	0
47	20240416	200900	524096800	12350	12350	12350	12350	0
48	20240416	200800	524096800	12350	12350	12350	12350	0
49	20240416	200700	524096800	12350	12350	12350	12350	0
50	20240416	200600	524096800	12350	12350	12350	12350	0
51	20240416	200500	524096800	12350	12350	12350	12350	0
52	20240416	200400	524096800	12350	12350	12350	12350	0
53	20240416	200300	524096800	12350	12350	12350	12350	0
54	20240416	200200	524096800	12350	12350	12350	12350	0
55	20240416	200100	524096800	12350	12350	12350	12350	0
56	20240416	200000	524096800	12350	12350	12350	12350	0
57	20240416	195900	524096800	12350	12350	12350	12350	0
58	20240416	195800	524096800	12350	12350	12350	12350	0
59	20240416	195700	524096800	12350	12350	12350	12350	0
60	20240416	195600	524096800	12350	12350	12350	12350	0
61	20240416	195500	524096800	12350	12350	12350	12350	0
62	20240416	195400	524096800	12350	12350	12350	12350	1711
63	20240416	195300	524096800	12350	12350	12350	12350	0
64	20240416	195200	524096800	12350	12350	12350	12350	0
65	20240416	195100	524096800	12350	12350	12350	12350	0
66	20240416	195000	524096800	12350	12350	12350	12350	0
67	20240416	194900	524096800	12350	12350	12350	12350	0
68	20240416	194800	524096800	12350	12350	12350	12350	0
69	20240416	194700	524096800	12350	12350	12350	12350	0
70	20240416	194600	524096800	12350	12350	12350	12350	0
71	20240416	194500	524096800	12350	12350	12350	12350	0
72	20240416	194400	524096800	12350	12350	12350	12350	0
73	20240416	194300	524096800	12350	12350	12350	12350	0
74	20240416	194200	524096800	12350	12350	12350	12350	0
75	20240416	194100	524096800	12350	12350	12350	12350	0
76	20240416	194000	524096800	12350	12350	12350	12350	0
77	20240416	193900	524096800	12350	12350	12350	12350	0
78	20240416	193800	524096800	12350	12350	12350	12350	0
79	20240416	193700	524096800	12350	12350	12350	12350	0
80	20240416	193600	524096800	12350	12350	12350	12350	0
81	20240416	193500	524096800	12350	12350	12350	12350	0
82	20240416	193400	524096800	12350	12350	12350	12350	0
83	20240416	193300	524096800	12350	12350	12350	12350	0
84	20240416	193200	524096800	12350	12350	12350	12350	0
85	20240416	193100	524096800	12350	12350	12350	12350	0
86	20240416	193000	524096800	12350	12350	12350	12350	0
87	20240416	192900	524096800	12350	12350	12350	12350	0
88	20240416	192800	524096800	12350	12350	12350	12350	0
89	20240416	192700	524096800	12350	12350	12350	12350	0
90	20240416	192600	524096800	12350	12350	12350	12350	0
91	20240416	192500	524096800	12350	12350	12350	12350	0
92	20240416	192400	524096800	12350	12350	12350	12350	1711
93	20240416	192300	524096800	12350	12350	12350	12350	0
94	20240416	192200	524096800	12350	12350	12350	12350	0
95	20240416	192100	524096800	12350	12350	12350	12350	0
96	20240416	192000	524096800	12350	12350	12350	12350	0
97	20240416	191900	524096800	12350	12350	12350	12350	0
98	20240416	191800	524096800	12350	12350	12350	12350	0
99	20240416	191700	524096800	12350	12350	12350	12350	0
100	20240416	191600	524096800	12350	12350	12350	12350	0
101	20240416	191500	524096800	12350	12350	12350	12350	0
102	20240416	191400	524096800	12350	12350	12350	12350	0
103	20240416	191300	524096800	12350	12350	12350	12350	0
104	20240416	191200	524096800	12350	12350	12350	12350	0
105	20240416	191100	524096800	12350	12350	12350	12350	0
106	20240416	191000	524096800	12350	12350	12350	12350	0
107	20240416	190900	524096800	12350	12350	12350	12350	0
108	20240416	190800	524096800	12350	12350	12350	12350	0
109	20240416	190700	524096800	12350	12350	12350	12350	0
110	20240416	190600	524096800	12350	12350	12350	12350	0
111	20240416	190500	524096800	12350	12350	12350	12350	0
112	20240416	190400	524096800	12350	12350	12350	12350	0
113	20240416	190300	524096800	12350	12350	12350	12350	0
114	20240416	190200	524096800	12350	12350	12350	12350	0
115	20240416	190100	524096800	12350	12350	12350	12350	0
116	20240416	190000	524096800	12350	12350	12350	12350	0
117	20240416	185900	524096800	12350	12350	12350	12350	0
118	20240416	185800	524096800	12350	12350	12350	12350	0
119	20240416	185700	524096800	12350	12350	12350	12350	0
120	20240416	185600	524096800	12350	12350	12350	12350	0
121	20240416	185500	524096800	12350	12350	12350	12350	0
122	20240416	185400	524096800	12350	12350	12350	12350	1711
123	20240416	185300	524096800	12350	12350	12350	12350	0
124	20240416	185200	524096800	12350	12350	12350	12350	0
125	20240416	185100	524096800	12350	12350	12350	12350	0
126	20240416	185000	524096800	12350	12350	12350	12350	0
127	20240416	184900	524096800	12350	12350	12350	12350	0
128	20240416	184800	524096800	12350	12350	12350	12350	0
129	20240416	184700	524096800	12350	12350	12350	12350	0
130	20240416	184600	524096800	12350	12350	12350	12350	0
131	20240416	184500	524096800	12350	12350	12350	12350	0
132	20240416	184400	524096800	12350	12350	12350	12350	0
133	20240416	184300	524096800	12350	12350	12350	12350	0
134	20240416	184200	524096800	12350	12350	12350	12350	0
135	20240416	184100	524096800	12350	12350	12350	12350	0
136	20240416	184000	524096800	12350	12350	12350	12350	0
137	20240416	183900	524096800	12350	12350	12350	12350	0
138	20240416	183800	524096800	12350	12350	12350	12350	0
139	20240416	183700	524096800	12350	12350	12350	12350	0
140	20240416	183600	524096800	12350	12350	12350	12350	0
141	20240416	183500	524096800	12350	12350	12350	12350	0
142	20240416	183400	524096800	12350	12350	12350	12350	0
143	20240416	183300	524096800	12350	12350	12350	12350	0
144	20240416	183200	524096800	12350	12350	12350	12350	0
145	20240416	183100	524096800	12350	12350	12350	12350	0
146	20240416	183000	524096800	12350	12350	12350	12350	0
147	20240416	182900	524096800	12350	12350	12350	12350	0
148	20240416	182800	524096800	12350	12350	12350	12350	0
149	20240416	182700	524096800	12350	12350	12350	12350	0
150	20240416	182600	524096800	12350	12350	12350	12350	0
151	20240416	182500	524096800	12350	12350	12350	12350	0
152	20240416	182400	524096800	12350	12350	12350	12350	1711
153	20240416	182300	524096800	12350	12350	12350	12350	0
154	20240416	182200	524096800	12350	12350	12350	12350	0
155	20240416	182100	524096800	12350	12350	12350	12350	0
156	20240416	182000	524096800	12350	12350	12350	12350	0
157	20240416	181900	524096800	12350	12350	12350	12350	0
158	20240416	181800	524096800	12350	12350	12350	12350	0
159	20240416	181700	524096800	12350	12350	12350	12350	0
160	20240416	181600	524096800	12350	12350	12350	12350	0
161	20240416	181500	524096800	12350	12350	12350	12350	0
162	20240416	181400	524096800	12350	12350	12350	12350	0
163	20240416	181300	524096800	12350	12350	12350	12350	0
164	20240416	181200	524096800	12350	12350	12350	12350	0
165	20240416	181100	524096800	12350	12350	12350	12350	0
166	20240416	181000	524096800	12350	12350	12350	12350	0
167	20240416	180900	524096800	12350	12350	12350	12350	0
168	20240416	180800	524096800	12350	12350	12350	12350	0
169	20240416	180700	524096800	12350	12350	12350	12350	0
170	20240416	180600	524096800	12350	12350	12350	12350	0
171	20240416	180500	524096800	12350	12350	12350	12350	0
172	20240416	180400	524096800	12350	12350	12350	12350	0
173	20240416	180300	524096800	12350	12350	12350	12350	0
174	20240416	180200	524096800	12350	12350	12350	12350	0
175	20240416	180100	524096800	12350	12350	12350	12350	0
176	20240416	180000	524096800	12350	12350	12350	12350	0
177	20240416	175900	524096800	12350	12350	12350	12350	0
178	20240416	175800	524096800	12350	12350	12350	12350	0
179	20240416	175700	524096800	12350	12350	12350	12350	0
180	20240416	175600	524096800	12350	12350	12350	12350	0
181	20240416	175500	524096800	12350	12350	12350	12350	0
182	20240416	175400	524096800	12350	12350	12350	12350	1711
183	20240416	175300	524096800	12350	12350	12350	12350	0
184	20240416	175200	524096800	12350	12350	12350	12350	0
185	20240416	175100	524096800	12350	12350	12350	12350	0
186	20240416	175000	524096800	12350	12350	12350	12350	0
187	20240416	174900	524096800	12350	12350	12350	12350	0
188	20240416	174800	524096800	12350	12350	12350	12350	0
189	20240416	174700	524096800	12350	12350	12350	12350	0
190	20240416	174600	524096800	12350	12350	12350	12350	0
191	20240416	174500	524096800	12350	12350	12350	12350	0
192	20240416	174400	524096800	12350	12350	12350	12350	0
193	20240416	174300	524096800	12350	12350	12350	12350	0
194	20240416	174200	524096800	12350	12350	12350	12350	0
195	20240416	174100	524096800	12350	12350	12350	12350	0
196	20240416	174000	524096800	12350	12350	12350	12350	0
197	20240416	173900	524096800	12350	12350	12350	12350	0
198	20240416	173800	524096800	12350	12350	12350	12350	0
199	20240416	173700	524096800	12350	12350	12350	12350	0
200	20240416	173600	524096800	12350	12350	12350	12350	0
201	20240416	173500	524096800	12350	12350	12350	12350	0
202	20240416	173400	524096800	12350	12350	12350	12350	0
203	20240416	173300	524096800	12350	12350	12350	12350	0
204	20240416	173200	524096800	12350	12350	12350	12350	0
205	20240416	173100	524096800	12350	12350	12350	12350	0
206	20240416	173000	524096800	12350	12350	12350	12350	0
207	20240416	172900	524096800	12350	12350	12350	12350	0
208	20240416	172800	524096800	12350	12350	12350	12350	0
209	20240416	172700	524096800	12350	12350	12350	12350	0
210	20240416	172600	524096800	12350	12350	12350	12350	0
211	20240416	172500	524096800	12350	12350	12350	12350	0
212	20240416	172400	524096800	12350	12350	12350	12350	1711
213	20240416	172300	524096800	12350	12350	12350	12350	0
214	20240416	172200	524096800	12350	12350	12350	12350	0
215	20240416	172100	524096800	12350	12350	12350	12350	0
216	20240416	172000	524096800	12350	12350	12350	12350	0
217	20240416	171900	524096800	12350	12350	12350	12350	0
218	20240416	171800	524096800	12350	12350	12350	12350	0
219	20240416	171700	524096800	12350	12350	12350	12350	0
220	20240416	171600	524096800	12350	12350	12350	12350	0
221	20240416	171500	524096800	12350	12350	12350	12350	0
222	20240416	171400	524096800	12350	12350	12350	12350	0
223	20240416	171300	524096800	12350	12350	12350	12350	0
224	20240416	171200	524096800	12350	12350	12350	12350	0
225	20240416	171100	524096800	12350	12350	12350	12350	0
226	20240416	171000	524096800	12350	12350	12350	12350	0
227	20240416	170900	524096800	12350	12350	12350	12350	0
228	20240416	170800	524096800	12350	12350	12350	12350	0
229	20240416	170700	524096800	12350	12350	12350	12350	0
230	20240416	170600	524096800	12350	12350	12350	12350	0
231	20240416	170500	524096800	12350	12350	12350	12350	0
232	20240416	170400	524096800	12350	12350	12350	12350	0
233	20240416	170300	524096800	12350	12350	12350	12350	0
234	20240416	170200	524096800	12350	12350	12350	12350	0
235	20240416	170100	524096800	12350	12350	12350	12350	0
236	20240416	170000	524096800	12350	12350	12350	12350	0
237	20240416	165900	524096800	12350	12350	12350	12350	0
238	20240416	165800	524096800	12350	12350	12350	12350	0
239	20240416	165700	524096800	12350	12350	12350	12350	0
240	20240416	165600	524096800	12350	12350	12350	12350	0
241	20240416	165500	524096800	12350	12350	12350	12350	0
242	20240416	165400	524096800	12350	12350	12350	12350	1711
243	20240416	165300	524096800	12350	12350	12350	12350	0
244	20240416	165200	524096800	12350	12350	12350	12350	0
245	20240416	165100	524096800	12350	12350	12350	12350	0
246	20240416	165000	524096800	12350	12350	12350	12350	0
247	20240416	164900	524096800	12350	12350	12350	12350	0
248	20240416	164800	524096800	12350	12350	12350	12350	0
249	20240416	164700	524096800	12350	12350	12350	12350	0
250	20240416	164600	524096800	12350	12350	12350	12350	0
251	20240416	164500	524096800	12350	12350	12350	12350	0
252	20240416	164400	524096800	12350	12350	12350	12350	0
253	20240416	164300	524096800	12350	12350	12350	12350	0
254	20240416	164200	524096800	12350	12350	12350	12350	0
255	20240416	164100	524096800	12350	12350	12350	12350	0
256	20240416	164000	524096800	12350	12350	12350	12350	0
257	20240416	163900	524096800	12350	12350	12350	12350	0
258	20240416	163800	524096800	12350	12350	12350	12350	0
259	20240416	163700	524096800	12350	12350	12350	12350	0
260	20240416	163600	524096800	12350	12350	12350	12350	0
261	20240416	163500	524096800	12350	12350	12350	12350	0
262	20240416	163400	524096800	12350	12350	12350	12350	0
263	20240416	163300	524096800	12350	12350	12350	12350	0
264	20240416	163200	524096800	12350	12350	12350	12350	0
265	20240416	163100	524096800	12350	12350	12350	12350	0
266	20240416	163000	524096800	12350	12350	12350	12350	0
267	20240416	162900	524096800	12350	12350	12350	12350	0
268	20240416	162800	524096800	12350	12350	12350	12350	0
269	20240416	162700	524096800	12350	12350	12350	12350	0
270	20240416	162600	524096800	12350	12350	12350	12350	0
271	20240416	162500	524096800	12350	12350	12350	12350	0
272	20240416	162400	524096800	12350	12350	12350	12350	1711
273	20240416	162300	524096800	12350	12350	12350	12350	0
274	20240416	162200	524096800	12350	12350	12350	12350	0
275	20240416	162100	524096800	12350	12350	12350	12350	0
276	20240416	162000	524096800	12350	12350	12350	12350	0
277	20240416	161900	524096800	12350	12350	12350	12350	0
278	20240416	161800	524096800	12350	12350	12350	12350	0
279	20240416	161700	524096800	12350	12350	12350	12350	0
280	20240416	161600	524096800	12350	12350	12350	12350	0
281	20240416	161500	524096800	12350	12350	12350	12350	0
282	20240416	161400	524096800	12350	12350	12350	12350	0
283	20240416	161300	524096800	12350	12350	12350	12350	0
284	20240416	161200	524096800	12350	12350	12350	12350	0
285	20240416	161100	524096800	12350	12350	12350	12350	0
286	20240416	161000	524096800	12350	12350	12350	12350	0
287	20240416	160900	524096800	12350	12350	12350	12350	0
288	20240416	160800	524096800	12350	12350	12350	12350	0
289	20240416	160700	524096800	12350	12350	12350	12350	0
290	20240416	160600	524096800	12350	12350	12350	12350	0
291	20240416	160500	524096800	12350	12350	12350	12350	0
292	20240416	160400	524096800	12350	12350	12350	12350	0
293	20240416	160300	524096800	12350	12350	12350	12350	0
294	20240416	160200	524096800	12350	12350	12350	12350	0
295	20240416	160100	524096800	12350	12350	12350	12350	0
296	20240416	160000	524096800	12350	12350	12350	12350	0
297	20240416	155900	524096800	12350	12350	12350	12350	0
298	20240416	155800	524096800	12350	12350	12350	12350	0
299	20240416	155700	524096800	12350	12350	12350	12350	0
300	20240416	155600	524096800	12350	12350	12350	12350	0
301	20240416	155500	524096800	12350	12350	12350	12350	0
302	20240416	155400	524096800	12350	12350	12350	12350	1711
303	20240416	155300	524096800	12350	12350	12350	12350	0
304	20240416	155200	524096800	12350	12350	12350	12350	0
305	20240416	155100	524096800	12350	12350	12350	12350	0
306	20240416	155000	524096800	12350	12350	12350	12350	0
307	20240416	154900	524096800	12350	12350	12350	12350	0
308	20240416	154800	524096800	12350	12350	12350	12350	0
309	20240416	154700	524096800	12350	12350	12350	12350	0
310	20240416	154600	524096800	12350	12350	12350	12350	0
311	20240416	154500	524096800	12350	12350	12350	12350	0
312	20240416	154400	524096800	12350	12350	12350	12350	0
313	20240416	154300	524096800	12350	12350	12350	12350	0
314	20240416	154200	524096800	12350	12350	12350	12350	0
315	20240416	154100	524096800	12350	12350	12350	12350	0
316	20240416	154000	524096800	12350	12350	12350	12350	0
317	20240416	153900	524096800	12350	12350	12350	12350	0
318	20240416	153800	524096800	12350	12350	12350	12350	0
319	20240416	153700	524096800	12350	12350	12350	12350	0
320	20240416	153600	524096800	12350	12350	12350	12350	0
321	20240416	153500	524096800	12350	12350	12350	12350	0
322	20240416	153400	524096800	12350	12350	12350	12350	0
323	20240416	153300	524096800	12350	12350	12350	12350	0
324	20240416	153200	524096800	12350	12350	12350	12350	0
325	20240416	153100	524096800	12350	12350	12350	12350	0
326	20240416	153000	524096800	12350	12350	12350	12350	1711
327	20240416	152900	502965950	12410	12410	12410	12410	0
328	20240416	152800	502965950	12410	12410	12410	12410	0
329	20240416	152700	502965950	12410	12410	12410	12410	0
330	20240416	152600	502965950	12410	12410	12410	12410	0
331	20240416	152500	502965950	12410	12410	12410	12410	0
332	20240416	152400	502965950	12410	12410	12410	12410	0
333	20240416	152300	502965950	12410	12410	12410	12410	0
334	20240416	152200	502965950	12410	12410	12410	12410	0
335	20240416	152100	502965950	12410	12410	12410	12410	0
336	20240416	152000	502965950	12410	12410	12410	12410	0
337	20240416	151900	502965950	12410	12430	12430	12410	56
338	20240416	151800	502270590	12440	12440	12440	12440	16
339	20240416	151700	502071550	12440	12430	12440	12430	97
340	20240416	151600	500865030	12450	12450	12450	12450	41
341	20240416	151500	500354580	12420	12450	12450	12420	508
342	20240416	151400	494035190	12460	12450	12460	12450	1041
343	20240416	151300	481074330	12470	12470	12470	12470	0
344	20240416	151200	481074330	12470	12450	12470	12450	41
345	20240416	151100	480563820	12410	12410	12410	12410	0
346	20240416	151000	480563820	12410	12460	12470	12300	463
347	20240416	150900	474831770	12470	12470	12470	12470	0
348	20240416	150800	474831770	12470	12470	12470	12470	0
349	20240416	150700	474831770	12470	12420	12470	12420	202
350	20240416	150600	472321200	12420	12420	12420	12420	2
351	20240416	150500	472296360	12420	12430	12430	12410	160
352	20240416	150400	470308770	12420	12420	12420	12420	139
353	20240416	150300	468582390	12430	12420	12460	12420	113
354	20240416	150200	467176590	12420	12420	12420	12420	40
355	20240416	150100	466679790	12410	12460	12460	12410	109
356	20240416	150000	465324900	12460	12400	12460	12400	66
357	20240416	145900	464503440	12400	12450	12450	12400	104
358	20240416	145800	463213640	12460	12430	12460	12430	41
359	20240416	145700	462703140	12450	12440	12450	12300	3334
360	20240416	145600	421569930	12450	12450	12450	12450	69
361	20240416	145500	420710880	12440	12440	12440	12430	17
362	20240416	145400	420499440	12450	12450	12450	12450	81
363	20240416	145300	419490990	12450	12450	12450	12450	1
364	20240416	145200	419478540	12450	12450	12450	12450	70
365	20240416	145100	418607040	12450	12450	12450	12450	1
366	20240416	145000	418594590	12450	12440	12450	12440	41
367	20240416	144900	418084150	12450	12440	12450	12440	102
368	20240416	144800	416814530	12430	12430	12430	12430	0
369	20240416	144700	416814530	12430	12430	12430	12420	97
370	20240416	144600	415609320	12430	12430	12430	12430	1
371	20240416	144500	415596890	12400	12410	12430	12400	142
372	20240416	144400	413833860	12400	12410	12420	12400	96
373	20240416	144300	412642630	12430	12430	12430	12430	41
374	20240416	144200	412133000	12390	12430	12430	12390	2301
375	20240416	144100	383599280	12420	12450	12450	12420	410
376	20240416	144000	378504750	12460	12450	12460	12450	76
377	20240416	143900	377558140	12430	12430	12430	12430	0
378	20240416	143800	377558140	12430	12440	12440	12430	128
379	20240416	143700	375966860	12440	12440	12440	12440	15
380	20240416	143600	375780260	12490	12490	12490	12490	41
381	20240416	143500	375268170	12440	12490	12490	12440	269
382	20240416	143400	371920760	12450	12450	12450	12450	15
383	20240416	143300	371734010	12490	12440	12490	12440	42
384	20240416	143200	371209480	12430	12430	12430	12430	0
385	20240416	143100	371209480	12430	12420	12430	12420	122
386	20240416	143000	369694010	12410	12420	12420	12410	2
387	20240416	142900	369669180	12420	12420	12430	12420	118
388	20240416	142800	368202820	12430	12440	12440	12430	11
389	20240416	142700	368066040	12450	12470	12470	12450	232
390	20240416	142600	365176510	12470	12470	12470	12470	38
391	20240416	142500	364702650	12500	12500	12500	12500	1
392	20240416	142400	364690150	12500	12500	12500	12500	41
393	20240416	142300	364177650	12500	12500	12500	12500	0
394	20240416	142200	364177650	12500	12450	12500	12450	47
395	20240416	142100	363590400	12450	12450	12450	12450	15
396	20240416	142000	363403650	12450	12450	12450	12450	61
397	20240416	141900	362644200	12450	12490	12490	12450	270
398	20240416	141800	359281040	12490	12500	12500	12490	91
399	20240416	141700	358143650	12490	12490	12490	12490	0
400	20240416	141600	358143650	12490	12490	12490	12490	9
401	20240416	141500	358031240	12500	12500	12500	12500	96
402	20240416	141400	356831240	12500	12500	12500	12500	1
403	20240416	141300	356818740	12500	12490	12500	12490	71
404	20240416	141200	355931540	12470	12470	12470	12470	0
405	20240416	141100	355931540	12470	12470	12470	12470	24
406	20240416	141000	355632260	12450	12460	12460	12450	90
407	20240416	140900	354510960	12470	12470	12470	12470	70
408	20240416	140800	353638060	12470	12470	12470	12470	36
409	20240416	140700	353189140	12470	12470	12480	12470	162
410	20240416	140600	351168990	12480	12480	12480	12480	108
411	20240416	140500	349821150	12490	12490	12490	12490	2
412	20240416	140400	349796170	12500	12500	12500	12500	75
413	20240416	140300	348858670	12490	12490	12490	12490	2
414	20240416	140200	348833690	12500	12500	12500	12500	79
415	20240416	140100	347846190	12500	12500	12500	12500	0
416	20240416	140000	347846190	12500	12490	12500	12480	134
417	20240416	135900	346172730	12490	12490	12490	12490	34
418	20240416	135800	345748070	12500	12500	12500	12500	0
419	20240416	135700	345748070	12500	12500	12500	12500	41
420	20240416	135600	345235570	12500	12480	12500	12480	25
421	20240416	135500	344923370	12500	12470	12500	12470	106
422	20240416	135400	343598700	12460	12460	12460	12460	0
423	20240416	135300	343598700	12460	12470	12500	12460	83
424	20240416	135200	342561520	12470	12470	12470	12470	0
425	20240416	135100	342561520	12470	12470	12470	12470	35
426	20240416	135000	342125070	12470	12490	12490	12460	96
427	20240416	134900	340927150	12500	12500	12500	12500	0
428	20240416	134800	340927150	12500	12490	12500	12490	69
429	20240416	134700	340064930	12480	12490	12490	12480	104
430	20240416	134600	338766270	12500	12500	12500	12500	78
431	20240416	134500	337791270	12500	12500	12500	12500	10
432	20240416	134400	337666270	12500	12500	12500	12500	75
433	20240416	134300	336728770	12490	12500	12500	12490	62
434	20240416	134200	335954290	12500	12500	12500	12500	0
435	20240416	134100	335954290	12500	12490	12500	12490	74
436	20240416	134000	335029620	12480	12480	12480	12480	1
437	20240416	133900	335017140	12500	12490	12500	12490	75
438	20240416	133800	334079980	12490	12490	12500	12490	34
439	20240416	133700	333655310	12500	12500	12510	12500	108
440	20240416	133600	332304900	12510	12510	12510	12510	0
441	20240416	133500	332304900	12510	12510	12510	12510	99
442	20240416	133400	331066410	12510	12500	12510	12500	19
443	20240416	133300	330828900	12500	12500	12500	12500	65
444	20240416	133200	330016400	12490	12490	12490	12490	16
445	20240416	133100	329816560	12470	12470	12470	12470	26
446	20240416	133000	329492340	12470	12470	12470	12470	42
447	20240416	132900	328968600	12440	12430	12440	12430	139
448	20240416	132800	327239840	12430	12430	12430	12430	76
449	20240416	132700	326295160	12420	12420	12420	12420	2
450	20240416	132600	326270320	12410	12410	12430	12410	120
451	20240416	132500	324781020	12410	12410	12410	12410	85
452	20240416	132400	323726170	12410	12410	12410	12410	5
453	20240416	132300	323664120	12410	12410	12410	12410	101
454	20240416	132200	322410710	12400	12400	12400	12400	0
455	20240416	132100	322410710	12400	12400	12400	12400	50
456	20240416	132000	321790710	12400	12400	12400	12400	50
457	20240416	131900	321170710	12410	12420	12420	12410	365
458	20240416	131800	316639520	12420	12420	12420	12420	56
459	20240416	131700	315944000	12420	12420	12420	12420	5
460	20240416	131600	315881900	12410	12410	12420	12410	215
461	20240416	131500	313213430	12420	12420	12420	12420	118
462	20240416	131400	311747870	12410	12410	12420	12410	69
463	20240416	131300	310891050	12410	12410	12410	12410	45
464	20240416	131200	310332600	12410	12410	12410	12410	0
465	20240416	131100	310332600	12410	12410	12410	12410	0
466	20240416	131000	310332600	12410	12430	12430	12410	965
467	20240416	130900	298354860	12430	12430	12430	12430	0
468	20240416	130800	298354860	12430	12430	12430	12430	15
469	20240416	130700	298168410	12430	12460	12460	12430	52
470	20240416	130600	297521530	12440	12440	12440	12440	4
471	20240416	130500	297471770	12460	12460	12460	12460	11
472	20240416	130400	297334710	12490	12490	12490	12490	10
473	20240416	130300	297209810	12490	12490	12490	12490	84
474	20240416	130200	296160650	12460	12460	12460	12460	0
475	20240416	130100	296160650	12460	12460	12460	12460	28
476	20240416	130000	295811770	12450	12450	12450	12450	21
477	20240416	125900	295550320	12450	12450	12450	12450	34
478	20240416	125800	295127020	12450	12450	12450	12450	0
479	20240416	125700	295127020	12450	12440	12450	12440	8
480	20240416	125600	295027490	12420	12420	12420	12420	0
481	20240416	125500	295027490	12420	12440	12440	12420	90
482	20240416	125400	293909470	12420	12430	12430	12420	419
483	20240416	125300	288703670	12440	12450	12450	12440	185
484	20240416	125200	286401340	12460	12470	12470	12460	100
485	20240416	125100	285155260	12470	12470	12470	12470	165
486	20240416	125000	283097710	12480	12480	12480	12480	15
487	20240416	124900	282910510	12470	12470	12470	12470	0
488	20240416	124800	282910510	12470	12470	12470	12470	0
489	20240416	124700	282910510	12470	12470	12470	12470	0
490	20240416	124600	282910510	12470	12470	12470	12470	0
491	20240416	124500	282910510	12470	12470	12470	12470	0
492	20240416	124400	282910510	12470	12470	12470	12470	39
493	20240416	124300	282424180	12470	12470	12470	12470	1
494	20240416	124200	282411710	12470	12470	12470	12470	10
495	20240416	124100	282287010	12470	12470	12470	12470	0
496	20240416	124000	282287010	12470	12470	12470	12470	0
497	20240416	123900	282287010	12470	12470	12470	12470	44
498	20240416	123800	281738330	12470	12470	12470	12470	29
499	20240416	123700	281376700	12470	12480	12480	12470	110
500	20240416	123600	280004900	12470	12490	12490	12470	110
501	20240416	123500	278632120	12490	12490	12490	12490	1
502	20240416	123400	278619630	12490	12490	12490	12490	0
503	20240416	123300	278619630	12490	12490	12490	12490	0
504	20240416	123200	278619630	12490	12490	12490	12490	1
505	20240416	123100	278607140	12480	12480	12480	12480	131
506	20240416	123000	276972260	12480	12480	12480	12480	0
507	20240416	122900	276972260	12480	12480	12480	12480	163
508	20240416	122800	274938020	12500	12500	12500	12500	8
509	20240416	122700	274838020	12500	12500	12500	12500	50
510	20240416	122600	274213020	12500	12500	12500	12500	0
511	20240416	122500	274213020	12500	12480	12500	12480	38
512	20240416	122400	273738620	12500	12500	12500	12500	1
513	20240416	122300	273726120	12500	12500	12500	12500	0
514	20240416	122200	273726120	12500	12500	12500	12500	0
515	20240416	122100	273726120	12500	12500	12500	12500	1
516	20240416	122000	273713620	12500	12500	12500	12500	10
517	20240416	121900	273588620	12490	12500	12500	12490	138
518	20240416	121800	271864990	12500	12500	12500	12500	30
519	20240416	121700	271489990	12490	12490	12490	12490	60
520	20240416	121600	270740590	12550	12550	12550	12550	0
521	20240416	121500	270740590	12550	12550	12550	12550	6
522	20240416	121400	270665290	12550	12550	12550	12550	66
523	20240416	121300	269836990	12490	12490	12490	12490	0
524	20240416	121200	269836990	12490	12490	12490	12490	0
525	20240416	121100	269836990	12490	12490	12490	12480	41
526	20240416	121000	269325090	12490	12490	12490	12490	55
527	20240416	120900	268638140	12490	12490	12490	12490	50
528	20240416	120800	268013640	12490	12490	12490	12490	198
529	20240416	120700	265540620	12480	12480	12480	12480	0
530	20240416	120600	265540620	12480	12480	12480	12480	15
531	20240416	120500	265353420	12490	12490	12490	12490	19
532	20240416	120400	265116110	12480	12480	12490	12480	240
533	20240416	120300	262120880	12480	12490	12490	12480	25
534	20240416	120200	261808780	12490	12490	12490	12490	5
535	20240416	120100	261746330	12460	12460	12460	12460	0
536	20240416	120000	261746330	12460	12460	12460	12460	15
537	20240416	115900	261559430	12460	12460	12460	12460	0
538	20240416	115800	261559430	12460	12460	12460	12460	15
539	20240416	115700	261372530	12460	12490	12490	12460	353
540	20240416	115600	256965190	12470	12480	12480	12470	191
541	20240416	115500	254581710	12480	12470	12480	12470	509
542	20240416	115400	248229400	12470	12470	12470	12470	10
543	20240416	115300	248104700	12460	12460	12460	12460	0
544	20240416	115200	248104700	12460	12460	12460	12460	24
545	20240416	115100	247805660	12460	12460	12460	12460	0
546	20240416	115000	247805660	12460	12460	12460	12460	10
547	20240416	114900	247681060	12430	12430	12430	12430	0
548	20240416	114800	247681060	12430	12430	12430	12430	157
549	20240416	114700	245729550	12430	12430	12430	12430	54
550	20240416	114600	245058330	12430	12430	12430	12430	94
551	20240416	114500	243889910	12470	12470	12470	12470	88
552	20240416	114400	242792550	12430	12430	12430	12430	0
553	20240416	114300	242792550	12430	12430	12430	12430	115
554	20240416	114200	241363100	12430	12430	12430	12430	57
555	20240416	114100	240654590	12430	12430	12430	12430	15
556	20240416	114000	240468140	12430	12430	12430	12430	226
557	20240416	113900	237658960	12430	12430	12430	12430	13
558	20240416	113800	237497370	12420	12420	12420	12420	43
559	20240416	113700	236963310	12430	12430	12430	12430	2
560	20240416	113600	236938450	12410	12410	12410	12410	99
561	20240416	113500	235709860	12410	12410	12410	12410	31
562	20240416	113400	235325150	12410	12410	12410	12410	189
563	20240416	113300	232979660	12410	12420	12420	12410	120
564	20240416	113200	231490270	12420	12440	12440	12420	535
565	20240416	113100	224842860	12440	12450	12450	12440	782
566	20240416	113000	215112180	12460	12460	12460	12460	92
567	20240416	112900	213965860	12460	12460	12460	12460	191
568	20240416	112800	211586000	12450	12450	12450	12450	0
569	20240416	112700	211586000	12450	12450	12450	12450	0
570	20240416	112600	211586000	12450	12460	12460	12450	163
571	20240416	112500	209556300	12470	12480	12480	12470	260
572	20240416	112400	206313930	12490	12490	12490	12490	300
573	20240416	112300	202566930	12480	12480	12480	12480	61
574	20240416	112200	201805650	12480	12480	12480	12480	15
575	20240416	112100	201618450	12480	12480	12480	12480	1
576	20240416	112000	201605970	12480	12480	12480	12480	0
577	20240416	111900	201605970	12480	12480	12480	12480	67
578	20240416	111800	200769810	12480	12480	12480	12480	74
579	20240416	111700	199846290	12470	12480	12480	12470	327
580	20240416	111600	195766340	12480	12480	12480	12480	0
581	20240416	111500	195766340	12480	12500	12500	12480	510
582	20240416	111400	189401340	12500	12500	12500	12500	1
583	20240416	111300	189388840	12500	12510	12510	12500	448
584	20240416	111200	183787290	12510	12510	12510	12510	9
585	20240416	111100	183674700	12500	12480	12500	12480	187
586	20240416	111000	181337600	12480	12480	12480	12480	11
587	20240416	110900	181200320	12500	12500	12500	12500	0
588	20240416	110800	181200320	12500	12490	12500	12480	278
589	20240416	110700	177730330	12500	12500	12500	12500	98
590	20240416	110600	176505330	12500	12520	12520	12500	184
591	20240416	110500	174203970	12510	12520	12520	12510	110
592	20240416	110400	172826870	12510	12520	12520	12510	40
593	20240416	110300	172326420	12560	12560	12560	12560	0
594	20240416	110200	172326420	12560	12560	12560	12560	0
595	20240416	110100	172326420	12560	12550	12560	12510	29
596	20240416	110000	171962700	12560	12510	12560	12510	15
597	20240416	105900	171774850	12520	12520	12520	12520	100
598	20240416	105800	170522850	12510	12510	12510	12510	11
599	20240416	105700	170385240	12510	12510	12510	12510	100
600	20240416	105600	169134240	12520	12510	12520	12510	356
601	20240416	105500	164680230	12510	12510	12510	12510	1
602	20240416	105400	164667720	12510	12510	12510	12510	11
603	20240416	105300	164530110	12510	12510	12510	12510	116
604	20240416	105200	163078950	12510	12510	12510	12510	46
605	20240416	105100	162503490	12510	12510	12510	12510	88
606	20240416	105000	161402610	12520	12520	12520	12520	5
607	20240416	104900	161340010	12500	12520	12520	12500	635
608	20240416	104800	153399840	12520	12520	12520	12520	0
609	20240416	104700	153399840	12520	12520	12520	12510	38
610	20240416	104600	152924120	12520	12520	12520	12520	175
611	20240416	104500	150733120	12510	12520	12520	12510	89
612	20240416	104400	149619370	12520	12530	12530	12520	111
613	20240416	104300	148229120	12540	12540	12540	12540	1000
614	20240416	104200	135689120	12530	12530	12530	12520	211
615	20240416	104100	133045400	12540	12540	12540	12540	205
616	20240416	104000	130474700	12540	12540	12540	12540	11
617	20240416	103900	130336760	12540	12550	12550	12540	100
618	20240416	103800	129082430	12550	12560	12560	12550	571
619	20240416	103700	121910780	12550	12550	12550	12550	29
620	20240416	103600	121546830	12550	12560	12560	12550	225
621	20240416	103500	118722800	12550	12560	12560	12550	350
622	20240416	103400	114329070	12560	12560	12560	12560	525
623	20240416	103300	107735070	12550	12550	12550	12550	81
624	20240416	103200	106718520	12560	12560	12560	12560	103
625	20240416	103100	105424840	12560	12560	12560	12560	224
626	20240416	103000	102611400	12560	12560	12560	12560	0
627	20240416	102900	102611400	12560	12550	12560	12550	155
628	20240416	102800	100664620	12560	12590	12590	12560	343
629	20240416	102700	96351760	12600	12600	12600	12600	157
630	20240416	102600	94373560	12600	12600	12600	12600	160
631	20240416	102500	92357560	12600	12600	12600	12600	21
632	20240416	102400	92092960	12600	12600	12600	12600	177
633	20240416	102300	89862760	12600	12600	12600	12600	187
634	20240416	102200	87506560	12610	12620	12620	12610	592
635	20240416	102100	80037200	12630	12630	12630	12630	112
636	20240416	102000	78622640	12630	12630	12630	12630	11
637	20240416	101900	78483710	12630	12630	12630	12630	8
638	20240416	101800	78382670	12630	12630	12630	12630	35
639	20240416	101700	77940620	12630	12630	12630	12630	0
640	20240416	101600	77940620	12630	12630	12630	12630	16
641	20240416	101500	77738540	12630	12630	12630	12630	13
642	20240416	101400	77574350	12630	12630	12630	12630	19
643	20240416	101300	77334380	12630	12630	12630	12630	109
644	20240416	101200	75957710	12630	12630	12630	12620	309
645	20240416	101100	72056890	12620	12620	12620	12620	11
646	20240416	101000	71918070	12620	12630	12630	12620	105
647	20240416	100900	70592930	12630	12630	12630	12630	51
648	20240416	100800	69948800	12630	12630	12630	12630	211
649	20240416	100700	67283870	12630	12640	12640	12630	211
650	20240416	100600	64618930	12630	12630	12630	12630	10
651	20240416	100500	64492630	12660	12670	12670	12650	37
652	20240416	100400	64024450	12650	12680	12680	12650	101
653	20240416	100300	62746770	12680	12680	12680	12680	0
654	20240416	100200	62746770	12680	12640	12680	12640	22
655	20240416	100100	62468530	12660	12670	12670	12660	4
656	20240416	100000	62417860	12670	12670	12670	12670	0
657	20240416	095900	62417860	12670	12650	12670	12640	27
658	20240416	095800	62076060	12650	12650	12650	12650	0
659	20240416	095700	62076060	12650	12650	12650	12640	17
660	20240416	095600	61861050	12620	12620	12620	12620	20
661	20240416	095500	61608650	12620	12620	12620	12620	11
662	20240416	095400	61469830	12620	12620	12620	12620	5
663	20240416	095300	61406730	12630	12640	12640	12630	270
664	20240416	095200	57996390	12640	12650	12650	12640	13
665	20240416	095100	57832050	12670	12670	12670	12670	10
666	20240416	095000	57705350	12670	12680	12680	12670	32
667	20240416	094900	57299890	12680	12640	12680	12640	2
668	20240416	094800	57274570	12640	12650	12650	12640	112
669	20240416	094700	55858780	12660	12660	12660	12660	10
670	20240416	094600	55732180	12680	12680	12680	12680	2
671	20240416	094500	55706820	12640	12640	12640	12640	0
672	20240416	094400	55706820	12640	12640	12640	12640	12
673	20240416	094300	55555140	12640	12630	12640	12630	248
674	20240416	094200	52420530	12630	12630	12630	12630	0
675	20240416	094100	52420530	12630	12640	12640	12630	61
676	20240416	094000	51649600	12640	12640	12650	12640	116
677	20240416	093900	50182300	12640	12650	12650	12640	19
678	20240416	093800	49942000	12680	12680	12680	12680	0
679	20240416	093700	49942000	12680	12680	12680	12680	2
680	20240416	093600	49916640	12670	12670	12670	12670	1
681	20240416	093500	49903970	12630	12630	12630	12630	11
682	20240416	093400	49765040	12630	12640	12640	12630	56
683	20240416	093300	49057750	12630	12630	12630	12630	0
684	20240416	093200	49057750	12630	12630	12630	12630	88
685	20240416	093100	47946310	12630	12640	12640	12630	85
686	20240416	093000	46872700	12630	12630	12630	12630	0
687	20240416	092900	46872700	12630	12630	12630	12630	0
688	20240416	092800	46872700	12630	12730	12730	12630	37
689	20240416	092700	46403190	12630	12630	12630	12630	26
690	20240416	092600	46074810	12630	12630	12630	12630	12
691	20240416	092500	45923250	12630	12630	12630	12630	1
692	20240416	092400	45910620	12620	12620	12620	12620	38
693	20240416	092300	45431060	12620	12620	12620	12620	2
694	20240416	092200	45405820	12620	12580	12620	12580	110
695	20240416	092100	44021020	12580	12580	12580	12580	371
696	20240416	092000	39353840	12580	12630	12630	12580	651
697	20240416	091900	31148470	12640	12670	12670	12640	303
698	20240416	091800	27314370	12670	12670	12670	12670	72
699	20240416	091700	26402130	12680	12680	12680	12680	7
700	20240416	091600	26313370	12680	12680	12680	12680	50
701	20240416	091500	25679370	12680	12700	12700	12680	45
702	20240416	091400	25108510	12700	12700	12700	12700	5
703	20240416	091300	25045010	12700	12730	12730	12700	83
704	20240416	091200	23989320	12730	12730	12730	12730	50
705	20240416	091100	23352820	12720	12740	12740	12720	31
706	20240416	091000	22958120	12730	12730	12730	12730	14
707	20240416	090900	22779900	12790	12790	12790	12790	6
708	20240416	090800	22703160	12750	12750	12750	12750	40
709	20240416	090700	22193160	12680	12680	12680	12680	100
710	20240416	090600	20925160	12670	12700	12700	12670	380
711	20240416	090500	16107240	12680	12680	12680	12680	17
712	20240416	090400	15891680	12680	12680	12680	12680	92
713	20240416	090300	14725120	12680	12650	12680	12650	83
714	20240416	090200	13674930	12650	12650	12650	12650	280
715	20240416	090100	10132930	12680	12740	12740	12680	28
716	20240416	090000	9777710	12750	12810	12810	12750	764