KissMeData/249420/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202500	720322040	15280	15280	15280	15280	568
3	20240408	202400	720322040	15280	15280	15280	15280	0
4	20240408	202300	720322040	15280	15280	15280	15280	0
5	20240408	202200	720322040	15280	15280	15280	15280	0
6	20240408	202100	720322040	15280	15280	15280	15280	0
7	20240408	202000	720322040	15280	15280	15280	15280	0
8	20240408	201900	720322040	15280	15280	15280	15280	0
9	20240408	201800	720322040	15280	15280	15280	15280	0
10	20240408	201700	720322040	15280	15280	15280	15280	0
11	20240408	201600	720322040	15280	15280	15280	15280	0
12	20240408	201500	720322040	15280	15280	15280	15280	0
13	20240408	201400	720322040	15280	15280	15280	15280	0
14	20240408	201300	720322040	15280	15280	15280	15280	0
15	20240408	201200	720322040	15280	15280	15280	15280	0
16	20240408	201100	720322040	15280	15280	15280	15280	0
17	20240408	201000	720322040	15280	15280	15280	15280	0
18	20240408	200900	720322040	15280	15280	15280	15280	0
19	20240408	200800	720322040	15280	15280	15280	15280	0
20	20240408	200700	720322040	15280	15280	15280	15280	0
21	20240408	200600	720322040	15280	15280	15280	15280	0
22	20240408	200500	720322040	15280	15280	15280	15280	0
23	20240408	200400	720322040	15280	15280	15280	15280	0
24	20240408	200300	720322040	15280	15280	15280	15280	0
25	20240408	200200	720322040	15280	15280	15280	15280	0
26	20240408	200100	720322040	15280	15280	15280	15280	0
27	20240408	200000	720322040	15280	15280	15280	15280	0
28	20240408	195900	720322040	15280	15280	15280	15280	0
29	20240408	195800	720322040	15280	15280	15280	15280	0
30	20240408	195700	720322040	15280	15280	15280	15280	0
31	20240408	195600	720322040	15280	15280	15280	15280	0
32	20240408	195500	720322040	15280	15280	15280	15280	568
33	20240408	195400	720322040	15280	15280	15280	15280	0
34	20240408	195300	720322040	15280	15280	15280	15280	0
35	20240408	195200	720322040	15280	15280	15280	15280	0
36	20240408	195100	720322040	15280	15280	15280	15280	0
37	20240408	195000	720322040	15280	15280	15280	15280	0
38	20240408	194900	720322040	15280	15280	15280	15280	0
39	20240408	194800	720322040	15280	15280	15280	15280	0
40	20240408	194700	720322040	15280	15280	15280	15280	0
41	20240408	194600	720322040	15280	15280	15280	15280	0
42	20240408	194500	720322040	15280	15280	15280	15280	0
43	20240408	194400	720322040	15280	15280	15280	15280	0
44	20240408	194300	720322040	15280	15280	15280	15280	0
45	20240408	194200	720322040	15280	15280	15280	15280	0
46	20240408	194100	720322040	15280	15280	15280	15280	0
47	20240408	194000	720322040	15280	15280	15280	15280	0
48	20240408	193900	720322040	15280	15280	15280	15280	0
49	20240408	193800	720322040	15280	15280	15280	15280	0
50	20240408	193700	720322040	15280	15280	15280	15280	0
51	20240408	193600	720322040	15280	15280	15280	15280	0
52	20240408	193500	720322040	15280	15280	15280	15280	0
53	20240408	193400	720322040	15280	15280	15280	15280	0
54	20240408	193300	720322040	15280	15280	15280	15280	0
55	20240408	193200	720322040	15280	15280	15280	15280	0
56	20240408	193100	720322040	15280	15280	15280	15280	0
57	20240408	193000	720322040	15280	15280	15280	15280	0
58	20240408	192900	720322040	15280	15280	15280	15280	0
59	20240408	192800	720322040	15280	15280	15280	15280	0
60	20240408	192700	720322040	15280	15280	15280	15280	0
61	20240408	192600	720322040	15280	15280	15280	15280	0
62	20240408	192500	720322040	15280	15280	15280	15280	568
63	20240408	192400	720322040	15280	15280	15280	15280	0
64	20240408	192300	720322040	15280	15280	15280	15280	0
65	20240408	192200	720322040	15280	15280	15280	15280	0
66	20240408	192100	720322040	15280	15280	15280	15280	0
67	20240408	192000	720322040	15280	15280	15280	15280	0
68	20240408	191900	720322040	15280	15280	15280	15280	0
69	20240408	191800	720322040	15280	15280	15280	15280	0
70	20240408	191700	720322040	15280	15280	15280	15280	0
71	20240408	191600	720322040	15280	15280	15280	15280	0
72	20240408	191500	720322040	15280	15280	15280	15280	0
73	20240408	191400	720322040	15280	15280	15280	15280	0
74	20240408	191300	720322040	15280	15280	15280	15280	0
75	20240408	191200	720322040	15280	15280	15280	15280	0
76	20240408	191100	720322040	15280	15280	15280	15280	0
77	20240408	191000	720322040	15280	15280	15280	15280	0
78	20240408	190900	720322040	15280	15280	15280	15280	0
79	20240408	190800	720322040	15280	15280	15280	15280	0
80	20240408	190700	720322040	15280	15280	15280	15280	0
81	20240408	190600	720322040	15280	15280	15280	15280	0
82	20240408	190500	720322040	15280	15280	15280	15280	0
83	20240408	190400	720322040	15280	15280	15280	15280	0
84	20240408	190300	720322040	15280	15280	15280	15280	0
85	20240408	190200	720322040	15280	15280	15280	15280	0
86	20240408	190100	720322040	15280	15280	15280	15280	0
87	20240408	190000	720322040	15280	15280	15280	15280	0
88	20240408	185900	720322040	15280	15280	15280	15280	0
89	20240408	185800	720322040	15280	15280	15280	15280	0
90	20240408	185700	720322040	15280	15280	15280	15280	0
91	20240408	185600	720322040	15280	15280	15280	15280	0
92	20240408	185500	720322040	15280	15280	15280	15280	568
93	20240408	185400	720322040	15280	15280	15280	15280	0
94	20240408	185300	720322040	15280	15280	15280	15280	0
95	20240408	185200	720322040	15280	15280	15280	15280	0
96	20240408	185100	720322040	15280	15280	15280	15280	0
97	20240408	185000	720322040	15280	15280	15280	15280	0
98	20240408	184900	720322040	15280	15280	15280	15280	0
99	20240408	184800	720322040	15280	15280	15280	15280	0
100	20240408	184700	720322040	15280	15280	15280	15280	0
101	20240408	184600	720322040	15280	15280	15280	15280	0
102	20240408	184500	720322040	15280	15280	15280	15280	0
103	20240408	184400	720322040	15280	15280	15280	15280	0
104	20240408	184300	720322040	15280	15280	15280	15280	0
105	20240408	184200	720322040	15280	15280	15280	15280	0
106	20240408	184100	720322040	15280	15280	15280	15280	0
107	20240408	184000	720322040	15280	15280	15280	15280	0
108	20240408	183900	720322040	15280	15280	15280	15280	0
109	20240408	183800	720322040	15280	15280	15280	15280	0
110	20240408	183700	720322040	15280	15280	15280	15280	0
111	20240408	183600	720322040	15280	15280	15280	15280	0
112	20240408	183500	720322040	15280	15280	15280	15280	0
113	20240408	183400	720322040	15280	15280	15280	15280	0
114	20240408	183300	720322040	15280	15280	15280	15280	0
115	20240408	183200	720322040	15280	15280	15280	15280	0
116	20240408	183100	720322040	15280	15280	15280	15280	0
117	20240408	183000	720322040	15280	15280	15280	15280	0
118	20240408	182900	720322040	15280	15280	15280	15280	0
119	20240408	182800	720322040	15280	15280	15280	15280	0
120	20240408	182700	720322040	15280	15280	15280	15280	0
121	20240408	182600	720322040	15280	15280	15280	15280	0
122	20240408	182500	720322040	15280	15280	15280	15280	568
123	20240408	182400	720322040	15280	15280	15280	15280	0
124	20240408	182300	720322040	15280	15280	15280	15280	0
125	20240408	182200	720322040	15280	15280	15280	15280	0
126	20240408	182100	720322040	15280	15280	15280	15280	0
127	20240408	182000	720322040	15280	15280	15280	15280	0
128	20240408	181900	720322040	15280	15280	15280	15280	0
129	20240408	181800	720322040	15280	15280	15280	15280	0
130	20240408	181700	720322040	15280	15280	15280	15280	0
131	20240408	181600	720322040	15280	15280	15280	15280	0
132	20240408	181500	720322040	15280	15280	15280	15280	0
133	20240408	181400	720322040	15280	15280	15280	15280	0
134	20240408	181300	720322040	15280	15280	15280	15280	0
135	20240408	181200	720322040	15280	15280	15280	15280	0
136	20240408	181100	720322040	15280	15280	15280	15280	0
137	20240408	181000	720322040	15280	15280	15280	15280	0
138	20240408	180900	720322040	15280	15280	15280	15280	0
139	20240408	180800	720322040	15280	15280	15280	15280	0
140	20240408	180700	720322040	15280	15280	15280	15280	0
141	20240408	180600	720322040	15280	15280	15280	15280	0
142	20240408	180500	720322040	15280	15280	15280	15280	0
143	20240408	180400	720322040	15280	15280	15280	15280	0
144	20240408	180300	720322040	15280	15280	15280	15280	0
145	20240408	180200	720322040	15280	15280	15280	15280	0
146	20240408	180100	720322040	15280	15280	15280	15280	0
147	20240408	180000	720322040	15280	15280	15280	15280	0
148	20240408	175900	720322040	15280	15280	15280	15280	0
149	20240408	175800	720322040	15280	15280	15280	15280	0
150	20240408	175700	720322040	15280	15280	15280	15280	0
151	20240408	175600	720322040	15280	15280	15280	15280	0
152	20240408	175500	720322040	15280	15280	15280	15280	568
153	20240408	175400	720322040	15280	15280	15280	15280	0
154	20240408	175300	720322040	15280	15280	15280	15280	0
155	20240408	175200	720322040	15280	15280	15280	15280	0
156	20240408	175100	720322040	15280	15280	15280	15280	0
157	20240408	175000	720322040	15280	15280	15280	15280	0
158	20240408	174900	720322040	15280	15280	15280	15280	0
159	20240408	174800	720322040	15280	15280	15280	15280	0
160	20240408	174700	720322040	15280	15280	15280	15280	0
161	20240408	174600	720322040	15280	15280	15280	15280	0
162	20240408	174500	720322040	15280	15280	15280	15280	0
163	20240408	174400	720322040	15280	15280	15280	15280	0
164	20240408	174300	720322040	15280	15280	15280	15280	0
165	20240408	174200	720322040	15280	15280	15280	15280	0
166	20240408	174100	720322040	15280	15280	15280	15280	0
167	20240408	174000	720322040	15280	15280	15280	15280	0
168	20240408	173900	720322040	15280	15280	15280	15280	0
169	20240408	173800	720322040	15280	15280	15280	15280	0
170	20240408	173700	720322040	15280	15280	15280	15280	0
171	20240408	173600	720322040	15280	15280	15280	15280	0
172	20240408	173500	720322040	15280	15280	15280	15280	0
173	20240408	173400	720322040	15280	15280	15280	15280	0
174	20240408	173300	720322040	15280	15280	15280	15280	0
175	20240408	173200	720322040	15280	15280	15280	15280	0
176	20240408	173100	720322040	15280	15280	15280	15280	0
177	20240408	173000	720322040	15280	15280	15280	15280	0
178	20240408	172900	720322040	15280	15280	15280	15280	0
179	20240408	172800	720322040	15280	15280	15280	15280	0
180	20240408	172700	720322040	15280	15280	15280	15280	0
181	20240408	172600	720322040	15280	15280	15280	15280	0
182	20240408	172500	720322040	15280	15280	15280	15280	568
183	20240408	172400	720322040	15280	15280	15280	15280	0
184	20240408	172300	720322040	15280	15280	15280	15280	0
185	20240408	172200	720322040	15280	15280	15280	15280	0
186	20240408	172100	720322040	15280	15280	15280	15280	0
187	20240408	172000	720322040	15280	15280	15280	15280	0
188	20240408	171900	720322040	15280	15280	15280	15280	0
189	20240408	171800	720322040	15280	15280	15280	15280	0
190	20240408	171700	720322040	15280	15280	15280	15280	0
191	20240408	171600	720322040	15280	15280	15280	15280	0
192	20240408	171500	720322040	15280	15280	15280	15280	0
193	20240408	171400	720322040	15280	15280	15280	15280	0
194	20240408	171300	720322040	15280	15280	15280	15280	0
195	20240408	171200	720322040	15280	15280	15280	15280	0
196	20240408	171100	720322040	15280	15280	15280	15280	0
197	20240408	171000	720322040	15280	15280	15280	15280	0
198	20240408	170900	720322040	15280	15280	15280	15280	0
199	20240408	170800	720322040	15280	15280	15280	15280	0
200	20240408	170700	720322040	15280	15280	15280	15280	0
201	20240408	170600	720322040	15280	15280	15280	15280	0
202	20240408	170500	720322040	15280	15280	15280	15280	0
203	20240408	170400	720322040	15280	15280	15280	15280	0
204	20240408	170300	720322040	15280	15280	15280	15280	0
205	20240408	170200	720322040	15280	15280	15280	15280	0
206	20240408	170100	720322040	15280	15280	15280	15280	0
207	20240408	170000	720322040	15280	15280	15280	15280	0
208	20240408	165900	720322040	15280	15280	15280	15280	0
209	20240408	165800	720322040	15280	15280	15280	15280	0
210	20240408	165700	720322040	15280	15280	15280	15280	0
211	20240408	165600	720322040	15280	15280	15280	15280	0
212	20240408	165500	720322040	15280	15280	15280	15280	568
213	20240408	165400	720322040	15280	15280	15280	15280	0
214	20240408	165300	720322040	15280	15280	15280	15280	0
215	20240408	165200	720322040	15280	15280	15280	15280	0
216	20240408	165100	720322040	15280	15280	15280	15280	0
217	20240408	165000	720322040	15280	15280	15280	15280	0
218	20240408	164900	720322040	15280	15280	15280	15280	0
219	20240408	164800	720322040	15280	15280	15280	15280	0
220	20240408	164700	720322040	15280	15280	15280	15280	0
221	20240408	164600	720322040	15280	15280	15280	15280	0
222	20240408	164500	720322040	15280	15280	15280	15280	0
223	20240408	164400	720322040	15280	15280	15280	15280	0
224	20240408	164300	720322040	15280	15280	15280	15280	0
225	20240408	164200	720322040	15280	15280	15280	15280	0
226	20240408	164100	720322040	15280	15280	15280	15280	0
227	20240408	164000	720322040	15280	15280	15280	15280	0
228	20240408	163900	720322040	15280	15280	15280	15280	0
229	20240408	163800	720322040	15280	15280	15280	15280	0
230	20240408	163700	720322040	15280	15280	15280	15280	0
231	20240408	163600	720322040	15280	15280	15280	15280	0
232	20240408	163500	720322040	15280	15280	15280	15280	0
233	20240408	163400	720322040	15280	15280	15280	15280	0
234	20240408	163300	720322040	15280	15280	15280	15280	0
235	20240408	163200	720322040	15280	15280	15280	15280	0
236	20240408	163100	720322040	15280	15280	15280	15280	0
237	20240408	163000	720322040	15280	15280	15280	15280	0
238	20240408	162900	720322040	15280	15280	15280	15280	0
239	20240408	162800	720322040	15280	15280	15280	15280	0
240	20240408	162700	720322040	15280	15280	15280	15280	0
241	20240408	162600	720322040	15280	15280	15280	15280	0
242	20240408	162500	720322040	15280	15280	15280	15280	568
243	20240408	162400	720322040	15280	15280	15280	15280	0
244	20240408	162300	720322040	15280	15280	15280	15280	0
245	20240408	162200	720322040	15280	15280	15280	15280	0
246	20240408	162100	720322040	15280	15280	15280	15280	0
247	20240408	162000	720322040	15280	15280	15280	15280	0
248	20240408	161900	720322040	15280	15280	15280	15280	0
249	20240408	161800	720322040	15280	15280	15280	15280	0
250	20240408	161700	720322040	15280	15280	15280	15280	0
251	20240408	161600	720322040	15280	15280	15280	15280	0
252	20240408	161500	720322040	15280	15280	15280	15280	0
253	20240408	161400	720322040	15280	15280	15280	15280	0
254	20240408	161300	720322040	15280	15280	15280	15280	0
255	20240408	161200	720322040	15280	15280	15280	15280	0
256	20240408	161100	720322040	15280	15280	15280	15280	0
257	20240408	161000	720322040	15280	15280	15280	15280	0
258	20240408	160900	720322040	15280	15280	15280	15280	0
259	20240408	160800	720322040	15280	15280	15280	15280	0
260	20240408	160700	720322040	15280	15280	15280	15280	0
261	20240408	160600	720322040	15280	15280	15280	15280	0
262	20240408	160500	720322040	15280	15280	15280	15280	0
263	20240408	160400	720322040	15280	15280	15280	15280	0
264	20240408	160300	720322040	15280	15280	15280	15280	0
265	20240408	160200	720322040	15280	15280	15280	15280	0
266	20240408	160100	720322040	15280	15280	15280	15280	0
267	20240408	160000	720322040	15280	15280	15280	15280	0
268	20240408	155900	720322040	15280	15280	15280	15280	0
269	20240408	155800	720322040	15280	15280	15280	15280	0
270	20240408	155700	720322040	15280	15280	15280	15280	0
271	20240408	155600	720322040	15280	15280	15280	15280	0
272	20240408	155500	720322040	15280	15280	15280	15280	568
273	20240408	155400	720322040	15280	15280	15280	15280	0
274	20240408	155300	720322040	15280	15280	15280	15280	0
275	20240408	155200	720322040	15280	15280	15280	15280	0
276	20240408	155100	720322040	15280	15280	15280	15280	0
277	20240408	155000	720322040	15280	15280	15280	15280	0
278	20240408	154900	720322040	15280	15280	15280	15280	0
279	20240408	154800	720322040	15280	15280	15280	15280	0
280	20240408	154700	720322040	15280	15280	15280	15280	0
281	20240408	154600	720322040	15280	15280	15280	15280	0
282	20240408	154500	720322040	15280	15280	15280	15280	0
283	20240408	154400	720322040	15280	15280	15280	15280	0
284	20240408	154300	720322040	15280	15280	15280	15280	0
285	20240408	154200	720322040	15280	15280	15280	15280	0
286	20240408	154100	720322040	15280	15280	15280	15280	0
287	20240408	154000	720322040	15280	15280	15280	15280	0
288	20240408	153900	720322040	15280	15280	15280	15280	0
289	20240408	153800	720322040	15280	15280	15280	15280	0
290	20240408	153700	720322040	15280	15280	15280	15280	0
291	20240408	153600	720322040	15280	15280	15280	15280	0
292	20240408	153500	720322040	15280	15280	15280	15280	0
293	20240408	153400	720322040	15280	15280	15280	15280	0
294	20240408	153300	720322040	15280	15280	15280	15280	0
295	20240408	153200	720322040	15280	15280	15280	15280	0
296	20240408	153100	720322040	15280	15280	15280	15280	0
297	20240408	153000	720322040	15280	15280	15280	15280	568
298	20240408	152900	711643000	15290	15290	15290	15290	0
299	20240408	152800	711643000	15290	15290	15290	15290	0
300	20240408	152700	711643000	15290	15290	15290	15290	0
301	20240408	152600	711643000	15290	15290	15290	15290	0
302	20240408	152500	711643000	15290	15290	15290	15290	0
303	20240408	152400	711643000	15290	15290	15290	15290	0
304	20240408	152300	711643000	15290	15290	15290	15290	0
305	20240408	152200	711643000	15290	15290	15290	15290	0
306	20240408	152100	711643000	15290	15290	15290	15290	0
307	20240408	152000	711643000	15290	15290	15290	15290	0
308	20240408	151900	711643000	15290	15300	15300	15290	161
309	20240408	151800	709181120	15290	15290	15290	15290	43
310	20240408	151700	708523650	15290	15290	15290	15290	567
311	20240408	151600	699854220	15290	15290	15290	15290	77
312	20240408	151500	698676890	15290	15290	15290	15290	363
313	20240408	151400	693126620	15290	15290	15290	15290	5
314	20240408	151300	693050170	15280	15280	15280	15280	1
315	20240408	151200	693034890	15280	15280	15280	15280	120
316	20240408	151100	691201290	15280	15270	15280	15270	126
317	20240408	151000	689277240	15280	15270	15280	15270	140
318	20240408	150900	687139180	15270	15270	15270	15270	670
319	20240408	150800	676908280	15280	15270	15280	15270	50
320	20240408	150700	676144420	15270	15280	15280	15270	192
321	20240408	150600	673211520	15280	15280	15280	15280	5
322	20240408	150500	673135120	15280	15270	15280	15270	55
323	20240408	150400	672295220	15280	15280	15280	15280	20
324	20240408	150300	671989620	15280	15280	15280	15280	9
325	20240408	150200	671852100	15280	15280	15280	15280	0
326	20240408	150100	671852100	15280	15270	15280	15270	764
327	20240408	150000	660185530	15280	15280	15280	15280	202
328	20240408	145900	657098970	15280	15280	15280	15280	51
329	20240408	145800	656319690	15280	15280	15280	15280	22
330	20240408	145700	655983530	15280	15280	15280	15280	23
331	20240408	145600	655632090	15280	15280	15280	15280	53
332	20240408	145500	654822250	15280	15280	15280	15280	103
333	20240408	145400	653248410	15280	15280	15280	15280	7
334	20240408	145300	653141450	15270	15270	15270	15270	0
335	20240408	145200	653141450	15270	15280	15280	15270	20
336	20240408	145100	652836030	15280	15280	15280	15270	314
337	20240408	145000	648038420	15270	15280	15280	15270	57
338	20240408	144900	647168010	15280	15280	15280	15280	507
339	20240408	144800	639421050	15280	15280	15280	15280	1
340	20240408	144700	639405770	15270	15270	15270	15270	5
341	20240408	144600	639329420	15270	15270	15270	15270	2
342	20240408	144500	639298880	15280	15280	15280	15280	115
343	20240408	144400	637541680	15280	15280	15280	15280	36
344	20240408	144300	636991600	15300	15300	15300	15300	1
345	20240408	144200	636976300	15270	15280	15280	15270	35
346	20240408	144100	636441840	15280	15280	15280	15280	100
347	20240408	144000	634913840	15290	15280	15290	15280	903
348	20240408	143900	621109670	15280	15280	15280	15280	0
349	20240408	143800	621109670	15280	15280	15280	15280	206
350	20240408	143700	617961990	15280	15280	15280	15280	207
351	20240408	143600	614799030	15270	15270	15270	15270	40
352	20240408	143500	614188230	15270	15270	15270	15270	362
353	20240408	143400	608660490	15280	15280	15280	15280	0
354	20240408	143300	608660490	15280	15270	15280	15270	259
355	20240408	143200	604704560	15270	15270	15280	15270	82
356	20240408	143100	603452410	15270	15270	15270	15270	1323
357	20240408	143000	583250200	15270	15280	15280	15270	10
358	20240408	142900	583097420	15280	15280	15280	15280	16
359	20240408	142800	582852940	15280	15280	15280	15280	0
360	20240408	142700	582852940	15280	15290	15290	15270	412
361	20240408	142600	576557820	15290	15290	15290	15290	1
362	20240408	142500	576542530	15290	15280	15290	15280	80
363	20240408	142400	575319430	15280	15280	15280	15280	37
364	20240408	142300	574754070	15280	15280	15280	15280	210
365	20240408	142200	571545270	15290	15290	15290	15290	0
366	20240408	142100	571545270	15290	15290	15290	15290	0
367	20240408	142000	571545270	15290	15290	15290	15280	704
368	20240408	141900	560787440	15280	15290	15290	15280	527
369	20240408	141800	552734860	15290	15290	15290	15290	2
370	20240408	141700	552704280	15290	15290	15290	15290	50
371	20240408	141600	551939780	15290	15290	15290	15290	0
372	20240408	141500	551939780	15290	15290	15290	15290	21
373	20240408	141400	551618690	15280	15280	15280	15280	1
374	20240408	141300	551603410	15280	15290	15290	15280	24
375	20240408	141200	551236590	15290	15290	15290	15290	32
376	20240408	141100	550747310	15280	15290	15290	15280	30
377	20240408	141000	550288810	15290	15290	15290	15290	10
378	20240408	140900	550135910	15290	15290	15290	15290	211
379	20240408	140800	546909720	15290	15290	15290	15290	100
380	20240408	140700	545380720	15290	15290	15290	15290	300
381	20240408	140600	540793720	15290	15290	15290	15280	49
382	20240408	140500	540044770	15290	15290	15290	15290	13
383	20240408	140400	539846000	15290	15300	15300	15290	3
384	20240408	140300	539800120	15300	15280	15300	15280	25
385	20240408	140200	539417840	15280	15280	15280	15280	10
386	20240408	140100	539265040	15300	15300	15300	15300	1
387	20240408	140000	539249740	15300	15300	15300	15300	0
388	20240408	135900	539249740	15300	15300	15300	15300	0
389	20240408	135800	539249740	15300	15300	15300	15280	132
390	20240408	135700	537232700	15300	15300	15300	15300	0
391	20240408	135600	537232700	15300	15290	15300	15290	210
392	20240408	135500	534020830	15290	15290	15290	15290	2
393	20240408	135400	533990250	15290	15290	15290	15290	19
394	20240408	135300	533699740	15290	15300	15300	15290	22
395	20240408	135200	533363350	15300	15300	15300	15300	0
396	20240408	135100	533363350	15300	15300	15300	15300	1
397	20240408	135000	533348050	15290	15290	15290	15290	5
398	20240408	134900	533271600	15300	15300	15300	15300	0
399	20240408	134800	533271600	15300	15300	15300	15300	25
400	20240408	134700	532889100	15300	15300	15300	15300	1
401	20240408	134600	532873800	15300	15300	15300	15300	1
402	20240408	134500	532858500	15300	15300	15300	15300	60
403	20240408	134400	531940500	15300	15300	15300	15300	0
404	20240408	134300	531940500	15300	15300	15300	15300	500
405	20240408	134200	524290500	15300	15300	15300	15300	1
406	20240408	134100	524275200	15280	15280	15280	15280	3
407	20240408	134000	524229360	15290	15290	15290	15290	5
408	20240408	133900	524152910	15290	15290	15290	15290	6
409	20240408	133800	524061170	15270	15270	15270	15270	0
410	20240408	133700	524061170	15270	15270	15270	15270	60
411	20240408	133600	523144970	15290	15280	15290	15270	165
412	20240408	133500	520623900	15280	15280	15280	15280	178
413	20240408	133400	517904060	15280	15290	15290	15280	22
414	20240408	133300	517567850	15290	15290	15290	15290	38
415	20240408	133200	516986830	15290	15290	15290	15290	1
416	20240408	133100	516971540	15280	15280	15280	15280	2
417	20240408	133000	516940980	15280	15280	15290	15280	19
418	20240408	132900	516650640	15290	15290	15290	15290	3
419	20240408	132800	516604770	15290	15290	15290	15290	1
420	20240408	132700	516589480	15290	15290	15290	15290	100
421	20240408	132600	515060480	15290	15280	15290	15280	75
422	20240408	132500	513913830	15280	15290	15290	15280	388
423	20240408	132400	507985180	15290	15290	15290	15290	0
424	20240408	132300	507985180	15290	15280	15290	15280	101
425	20240408	132200	506441800	15290	15290	15290	15290	0
426	20240408	132100	506441800	15290	15290	15290	15290	0
427	20240408	132000	506441800	15290	15290	15290	15290	0
428	20240408	131900	506441800	15290	15290	15290	15290	1
429	20240408	131800	506426510	15290	15290	15290	15290	46
430	20240408	131700	505723170	15280	15280	15280	15280	15
431	20240408	131600	505493970	15280	15280	15280	15280	0
432	20240408	131500	505493970	15280	15280	15280	15280	51
433	20240408	131400	504714690	15280	15290	15290	15280	2
434	20240408	131300	504684120	15280	15270	15280	15270	86
435	20240408	131200	503370890	15270	15270	15270	15270	0
436	20240408	131100	503370890	15270	15280	15280	15270	551
437	20240408	131000	494957070	15270	15270	15270	15270	0
438	20240408	130900	494957070	15270	15270	15270	15270	2
439	20240408	130800	494926530	15290	15270	15290	15270	4
440	20240408	130700	494865430	15270	15270	15270	15270	71
441	20240408	130600	493781260	15270	15280	15280	15270	120
442	20240408	130500	491948050	15280	15280	15280	15280	20
443	20240408	130400	491642450	15270	15270	15270	15270	5
444	20240408	130300	491566100	15290	15300	15300	15290	2
445	20240408	130200	491535510	15300	15270	15300	15270	18
446	20240408	130100	491260350	15270	15270	15270	15270	1
447	20240408	130000	491245080	15270	15300	15300	15270	92
448	20240408	125900	489840210	15300	15300	15300	15300	120
449	20240408	125800	488004210	15300	15300	15300	15300	20
450	20240408	125700	487698210	15300	15300	15300	15300	2
451	20240408	125600	487667610	15270	15270	15270	15270	0
452	20240408	125500	487667610	15270	15270	15270	15270	0
453	20240408	125400	487667610	15270	15270	15270	15270	20
454	20240408	125300	487362210	15270	15270	15270	15270	0
455	20240408	125200	487362210	15270	15270	15270	15270	0
456	20240408	125100	487362210	15270	15290	15300	15270	100
457	20240408	125000	485834900	15300	15300	15300	15300	0
458	20240408	124900	485834900	15300	15300	15300	15300	0
459	20240408	124800	485834900	15300	15300	15300	15300	3
460	20240408	124700	485789000	15300	15300	15300	15300	0
461	20240408	124600	485789000	15300	15270	15300	15270	71
462	20240408	124500	484704200	15270	15270	15270	15270	223
463	20240408	124400	481298990	15300	15300	15300	15300	0
464	20240408	124300	481298990	15300	15300	15300	15300	0
465	20240408	124200	481298990	15300	15300	15300	15300	2
466	20240408	124100	481268390	15300	15300	15300	15300	0
467	20240408	124000	481268390	15300	15300	15300	15300	9
468	20240408	123900	481130690	15300	15300	15300	15300	0
469	20240408	123800	481130690	15300	15300	15300	15300	13
470	20240408	123700	480931790	15300	15280	15300	15270	76
471	20240408	123600	479770710	15300	15300	15300	15300	0
472	20240408	123500	479770710	15300	15300	15300	15300	1
473	20240408	123400	479755410	15270	15300	15300	15270	146
474	20240408	123300	477525700	15280	15280	15280	15280	200
475	20240408	123200	474469700	15280	15280	15280	15280	31
476	20240408	123100	473996020	15280	15280	15280	15280	0
477	20240408	123000	473996020	15280	15290	15290	15280	86
478	20240408	122900	472681930	15300	15300	15300	15300	1
479	20240408	122800	472666630	15280	15280	15280	15280	0
480	20240408	122700	472666630	15280	15280	15280	15280	0
481	20240408	122600	472666630	15280	15280	15280	15280	0
482	20240408	122500	472666630	15280	15280	15280	15280	0
483	20240408	122400	472666630	15280	15300	15300	15280	72
484	20240408	122300	471566450	15280	15280	15280	15280	1
485	20240408	122200	471551170	15280	15280	15280	15280	50
486	20240408	122100	470787170	15280	15280	15280	15280	0
487	20240408	122000	470787170	15280	15280	15280	15280	0
488	20240408	121900	470787170	15280	15280	15280	15280	0
489	20240408	121800	470787170	15280	15300	15300	15280	51
490	20240408	121700	470007870	15280	15300	15300	15280	117
491	20240408	121600	468218970	15300	15300	15300	15300	2
492	20240408	121500	468188370	15300	15300	15300	15300	20
493	20240408	121400	467882370	15290	15290	15290	15290	1
494	20240408	121300	467867080	15290	15290	15290	15290	4
495	20240408	121200	467805920	15290	15290	15290	15290	1
496	20240408	121100	467790630	15290	15260	15290	15260	11
497	20240408	121000	467622740	15290	15290	15290	15290	151
498	20240408	120900	465313950	15290	15290	15290	15290	0
499	20240408	120800	465313950	15290	15290	15290	15290	1
500	20240408	120700	465298660	15290	15290	15290	15260	68
501	20240408	120600	464260770	15260	15260	15260	15260	0
502	20240408	120500	464260770	15260	15260	15260	15260	33
503	20240408	120400	463757190	15270	15270	15270	15270	0
504	20240408	120300	463757190	15270	15280	15280	15270	100
505	20240408	120200	462229690	15260	15270	15270	15260	650
506	20240408	120100	452309390	15280	15270	15280	15270	81
507	20240408	120000	451072510	15280	15280	15280	15280	5
508	20240408	115900	450996110	15270	15270	15270	15270	0
509	20240408	115800	450996110	15270	15270	15270	15270	0
510	20240408	115700	450996110	15270	15290	15290	15270	73
511	20240408	115600	449880670	15290	15280	15290	15280	5
512	20240408	115500	449804260	15280	15280	15280	15280	121
513	20240408	115400	447955380	15290	15290	15290	15280	55
514	20240408	115300	447114530	15290	15290	15290	15290	0
515	20240408	115200	447114530	15290	15290	15290	15290	13
516	20240408	115100	446915760	15290	15280	15290	15280	43
517	20240408	115000	446258670	15290	15280	15290	15280	41
518	20240408	114900	445632180	15280	15280	15280	15280	0
519	20240408	114800	445632180	15280	15280	15280	15280	232
520	20240408	114700	442087220	15290	15290	15290	15290	1
521	20240408	114600	442071930	15280	15290	15290	15280	25
522	20240408	114500	441689880	15290	15290	15290	15280	40
523	20240408	114400	441078660	15280	15280	15280	15280	0
524	20240408	114300	441078660	15280	15280	15280	15280	100
525	20240408	114200	439550660	15280	15280	15280	15280	0
526	20240408	114100	439550660	15280	15280	15280	15280	39
527	20240408	114000	438954740	15290	15290	15290	15290	0
528	20240408	113900	438954740	15290	15290	15290	15290	2
529	20240408	113800	438924160	15280	15280	15280	15280	12
530	20240408	113700	438740800	15280	15280	15280	15280	0
531	20240408	113600	438740800	15280	15270	15280	15270	98
532	20240408	113500	437243410	15280	15280	15280	15270	89
533	20240408	113400	435883820	15280	15280	15280	15280	519
534	20240408	113300	427953500	15280	15280	15280	15280	136
535	20240408	113200	425875420	15290	15300	15300	15290	131
536	20240408	113100	423871740	15310	15310	15310	15310	0
537	20240408	113000	423871740	15310	15310	15310	15300	13
538	20240408	112900	423672770	15310	15310	15310	15310	15
539	20240408	112800	423443120	15300	15310	15310	15300	106
540	20240408	112700	421820310	15300	15300	15300	15300	38
541	20240408	112600	421238910	15290	15300	15300	15290	124
542	20240408	112500	419341720	15300	15300	15300	15300	0
543	20240408	112400	419341720	15300	15300	15300	15300	0
544	20240408	112300	419341720	15300	15310	15310	15300	974
545	20240408	112200	404439510	15300	15300	15300	15300	0
546	20240408	112100	404439510	15300	15300	15300	15300	1
547	20240408	112000	404424210	15290	15290	15290	15290	81
548	20240408	111900	403185720	15290	15290	15290	15290	1
549	20240408	111800	403170430	15280	15280	15280	15280	87
550	20240408	111700	401841070	15280	15270	15280	15270	291
551	20240408	111600	397397490	15270	15270	15270	15270	21
552	20240408	111500	397076820	15270	15260	15270	15260	109
553	20240408	111400	395412690	15260	15260	15260	15260	0
554	20240408	111300	395412690	15260	15260	15260	15260	461
555	20240408	111200	388377830	15250	15260	15260	15250	112
556	20240408	111100	386669210	15260	15260	15260	15260	1011
557	20240408	111000	371241350	15260	15270	15270	15260	238
558	20240408	110900	367609330	15260	15280	15280	15260	32
559	20240408	110800	367120970	15260	15270	15270	15260	140
560	20240408	110700	364984360	15270	15270	15270	15270	3
561	20240408	110600	364938550	15280	15270	15280	15270	362
562	20240408	110500	359410790	15270	15270	15270	15270	136
563	20240408	110400	357334070	15270	15270	15270	15260	24
564	20240408	110300	356967690	15260	15270	15270	15260	62
565	20240408	110200	356021450	15280	15280	15280	15280	42
566	20240408	110100	355379690	15290	15290	15290	15290	1
567	20240408	110000	355364400	15290	15260	15290	15260	77
568	20240408	105900	354189350	15260	15260	15260	15260	20
569	20240408	105800	353884150	15290	15290	15290	15260	124
570	20240408	105700	351990810	15290	15290	15290	15290	0
571	20240408	105600	351990810	15290	15290	15290	15290	1
572	20240408	105500	351975520	15290	15290	15290	15290	0
573	20240408	105400	351975520	15290	15290	15290	15290	41
574	20240408	105300	351348630	15290	15290	15290	15290	181
575	20240408	105200	348581140	15290	15260	15290	15260	117
576	20240408	105100	346795480	15270	15270	15270	15270	30
577	20240408	105000	346337380	15270	15270	15270	15270	484
578	20240408	104900	338946700	15290	15290	15290	15290	0
579	20240408	104800	338946700	15290	15270	15290	15270	387
580	20240408	104700	333030670	15270	15270	15270	15270	0
581	20240408	104600	333030670	15270	15280	15280	15270	370
582	20240408	104500	327378740	15290	15290	15290	15290	0
583	20240408	104400	327378740	15290	15290	15290	15290	0
584	20240408	104300	327378740	15290	15290	15290	15290	610
585	20240408	104200	318051840	15290	15290	15290	15290	1
586	20240408	104100	318036550	15270	15290	15290	15270	163
587	20240408	104000	315545980	15280	15280	15280	15280	0
588	20240408	103900	315545980	15280	15280	15280	15280	0
589	20240408	103800	315545980	15280	15280	15280	15280	2
590	20240408	103700	315515420	15280	15280	15280	15280	10
591	20240408	103600	315362620	15280	15280	15280	15280	0
592	20240408	103500	315362620	15280	15280	15280	15280	43
593	20240408	103400	314705580	15290	15290	15290	15290	1
594	20240408	103300	314690290	15290	15300	15300	15290	912
595	20240408	103200	300742480	15300	15300	15300	15300	12
596	20240408	103100	300558880	15300	15300	15300	15300	0
597	20240408	103000	300558880	15300	15300	15300	15300	1
598	20240408	102900	300543580	15300	15300	15300	15300	10
599	20240408	102800	300390580	15290	15290	15290	15290	449
600	20240408	102700	293525370	15290	15290	15290	15290	4
601	20240408	102600	293464210	15290	15280	15290	15280	103
602	20240408	102500	291890160	15280	15290	15290	15280	115
603	20240408	102400	290131960	15280	15280	15280	15280	0
604	20240408	102300	290131960	15280	15280	15280	15280	0
605	20240408	102200	290131960	15280	15280	15280	15280	128
606	20240408	102100	288176120	15290	15290	15290	15280	131
607	20240408	102000	286174400	15290	15290	15290	15290	91
608	20240408	101900	284783010	15290	15290	15290	15290	30
609	20240408	101800	284324310	15300	15300	15300	15300	1
610	20240408	101700	284309010	15300	15300	15300	15300	224
611	20240408	101600	280881810	15300	15300	15300	15300	19
612	20240408	101500	280591110	15300	15300	15300	15300	143
613	20240408	101400	278403210	15310	15310	15310	15310	668
614	20240408	101300	268176130	15300	15300	15300	15300	0
615	20240408	101200	268176130	15300	15310	15310	15300	6
616	20240408	101100	268084300	15310	15310	15310	15310	1
617	20240408	101000	268068990	15310	15300	15310	15300	89
618	20240408	100900	266707260	15290	15300	15300	15290	158
619	20240408	100800	264290880	15290	15290	15290	15290	694
620	20240408	100700	253679620	15280	15280	15280	15280	180
621	20240408	100600	250929220	15280	15280	15280	15280	29
622	20240408	100500	250486100	15280	15300	15300	15280	134
623	20240408	100400	248436650	15300	15300	15300	15300	5
624	20240408	100300	248360150	15300	15300	15300	15300	2
625	20240408	100200	248329550	15290	15290	15290	15290	0
626	20240408	100100	248329550	15290	15290	15290	15290	84
627	20240408	100000	247045190	15280	15280	15280	15280	0
628	20240408	095900	247045190	15280	15290	15290	15280	569
629	20240408	095800	238350810	15280	15280	15280	15280	0
630	20240408	095700	238350810	15280	15300	15300	15280	336
631	20240408	095600	233216410	15300	15300	15300	15300	2
632	20240408	095500	233185810	15300	15280	15310	15280	142
633	20240408	095400	231014520	15290	15310	15310	15280	1058
634	20240408	095300	214834470	15310	15310	15310	15300	282
635	20240408	095200	210517870	15300	15300	15300	15300	0
636	20240408	095100	210517870	15300	15300	15310	15300	151
637	20240408	095000	208207560	15300	15300	15300	15300	126
638	20240408	094900	206279760	15310	15300	15310	15300	31
639	20240408	094800	205805450	15300	15310	15310	15300	101
640	20240408	094700	204260140	15310	15300	15310	15300	11
641	20240408	094600	204091830	15300	15300	15300	15300	813
642	20240408	094500	191652930	15300	15310	15310	15300	107
643	20240408	094400	190015770	15310	15320	15320	15310	479
644	20240408	094300	182680260	15320	15330	15330	15320	241
645	20240408	094200	178986730	15330	15330	15340	15330	142
646	20240408	094100	176809850	15330	15340	15340	15330	31
647	20240408	094000	176334610	15340	15320	15340	15320	119
648	20240408	093900	174511490	15320	15340	15340	15320	138
649	20240408	093800	172397030	15340	15330	15350	15330	25
650	20240408	093700	172013500	15330	15350	15350	15330	263
651	20240408	093600	167981210	15350	15350	15350	15340	154
652	20240408	093500	165618780	15350	15350	15350	15350	6
653	20240408	093400	165526680	15350	15350	15350	15350	23
654	20240408	093300	165173630	15350	15360	15380	15350	405
655	20240408	093200	158956360	15390	15390	15390	15390	2
656	20240408	093100	158925580	15350	15350	15350	15350	0
657	20240408	093000	158925580	15350	15370	15400	15350	661
658	20240408	092900	148770310	15400	15400	15400	15400	0
659	20240408	092800	148770310	15400	15400	15400	15400	14
660	20240408	092700	148554710	15400	15410	15410	15400	123
661	20240408	092600	146660280	15430	15440	15440	15430	63
662	20240408	092500	145688140	15430	15430	15430	15430	97
663	20240408	092400	144191430	15410	15430	15440	15410	216
664	20240408	092300	140857270	15410	15410	15450	15410	764
665	20240408	092200	129061190	15440	15450	15450	15440	936
666	20240408	092100	114609010	15440	15440	15440	15440	30
667	20240408	092000	114145810	15440	15440	15440	15440	256
668	20240408	091900	110193170	15440	15440	15440	15440	285
669	20240408	091800	105792770	15440	15440	15450	15440	230
670	20240408	091700	102241100	15440	15400	15440	15360	114
671	20240408	091600	100487180	15400	15380	15400	15380	548
672	20240408	091500	92053560	15380	15380	15380	15380	62
673	20240408	091400	91100000	15350	15380	15380	15350	157
674	20240408	091300	88689440	15380	15380	15380	15380	4
675	20240408	091200	88627920	15380	15340	15380	15340	839
676	20240408	091100	75732340	15340	15340	15340	15330	108
677	20240408	091000	74076470	15340	15330	15340	15330	145
678	20240408	090900	71852320	15340	15340	15340	15330	329
679	20240408	090800	66807620	15340	15300	15340	15300	479
680	20240408	090700	59473870	15300	15290	15300	15290	123
681	20240408	090600	57592370	15290	15300	15300	15290	351
682	20240408	090500	52222580	15300	15290	15310	15290	89
683	20240408	090400	50861520	15290	15300	15300	15290	309
684	20240408	090300	46136320	15310	15300	15310	15290	571
685	20240408	090200	37405700	15290	15310	15310	15290	541
686	20240408	090100	29126790	15310	15440	15440	15310	186
687	20240408	090000	26278620	15440	15440	15440	15430	1702