KissMeData/035080/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	190900	585075840	15640	15640	15640	15640	1255
3	20240415	190800	585075840	15640	15640	15640	15640	0
4	20240415	190700	585075840	15640	15640	15640	15640	0
5	20240415	190600	585075840	15640	15640	15640	15640	0
6	20240415	190500	585075840	15640	15640	15640	15640	0
7	20240415	190400	585075840	15640	15640	15640	15640	0
8	20240415	190300	585075840	15640	15640	15640	15640	0
9	20240415	190200	585075840	15640	15640	15640	15640	0
10	20240415	190100	585075840	15640	15640	15640	15640	0
11	20240415	190000	585075840	15640	15640	15640	15640	0
12	20240415	185900	585075840	15640	15640	15640	15640	0
13	20240415	185800	585075840	15640	15640	15640	15640	0
14	20240415	185700	585075840	15640	15640	15640	15640	0
15	20240415	185600	585075840	15640	15640	15640	15640	0
16	20240415	185500	585075840	15640	15640	15640	15640	0
17	20240415	185400	585075840	15640	15640	15640	15640	0
18	20240415	185300	585075840	15640	15640	15640	15640	0
19	20240415	185200	585075840	15640	15640	15640	15640	0
20	20240415	185100	585075840	15640	15640	15640	15640	0
21	20240415	185000	585075840	15640	15640	15640	15640	0
22	20240415	184900	585075840	15640	15640	15640	15640	0
23	20240415	184800	585075840	15640	15640	15640	15640	0
24	20240415	184700	585075840	15640	15640	15640	15640	0
25	20240415	184600	585075840	15640	15640	15640	15640	0
26	20240415	184500	585075840	15640	15640	15640	15640	0
27	20240415	184400	585075840	15640	15640	15640	15640	0
28	20240415	184300	585075840	15640	15640	15640	15640	0
29	20240415	184200	585075840	15640	15640	15640	15640	0
30	20240415	184100	585075840	15640	15640	15640	15640	0
31	20240415	184000	585075840	15640	15640	15640	15640	0
32	20240415	183900	585075840	15640	15640	15640	15640	1255
33	20240415	183800	585075840	15640	15640	15640	15640	0
34	20240415	183700	585075840	15640	15640	15640	15640	0
35	20240415	183600	585075840	15640	15640	15640	15640	0
36	20240415	183500	585075840	15640	15640	15640	15640	0
37	20240415	183400	585075840	15640	15640	15640	15640	0
38	20240415	183300	585075840	15640	15640	15640	15640	0
39	20240415	183200	585075840	15640	15640	15640	15640	0
40	20240415	183100	585075840	15640	15640	15640	15640	0
41	20240415	183000	585075840	15640	15640	15640	15640	0
42	20240415	182900	585075840	15640	15640	15640	15640	0
43	20240415	182800	585075840	15640	15640	15640	15640	0
44	20240415	182700	585075840	15640	15640	15640	15640	0
45	20240415	182600	585075840	15640	15640	15640	15640	0
46	20240415	182500	585075840	15640	15640	15640	15640	0
47	20240415	182400	585075840	15640	15640	15640	15640	0
48	20240415	182300	585075840	15640	15640	15640	15640	0
49	20240415	182200	585075840	15640	15640	15640	15640	0
50	20240415	182100	585075840	15640	15640	15640	15640	0
51	20240415	182000	585075840	15640	15640	15640	15640	0
52	20240415	181900	585075840	15640	15640	15640	15640	0
53	20240415	181800	585075840	15640	15640	15640	15640	0
54	20240415	181700	585075840	15640	15640	15640	15640	0
55	20240415	181600	585075840	15640	15640	15640	15640	0
56	20240415	181500	585075840	15640	15640	15640	15640	0
57	20240415	181400	585075840	15640	15640	15640	15640	0
58	20240415	181300	585075840	15640	15640	15640	15640	0
59	20240415	181200	585075840	15640	15640	15640	15640	0
60	20240415	181100	585075840	15640	15640	15640	15640	0
61	20240415	181000	585075840	15640	15640	15640	15640	0
62	20240415	180900	585075840	15640	15640	15640	15640	1255
63	20240415	180800	585075840	15640	15640	15640	15640	0
64	20240415	180700	585075840	15640	15640	15640	15640	0
65	20240415	180600	585075840	15640	15640	15640	15640	0
66	20240415	180500	585075840	15640	15640	15640	15640	0
67	20240415	180400	585075840	15640	15640	15640	15640	0
68	20240415	180300	585075840	15640	15640	15640	15640	0
69	20240415	180200	585075840	15640	15640	15640	15640	0
70	20240415	180100	585075840	15640	15640	15640	15640	0
71	20240415	180000	585075840	15640	15640	15640	15640	0
72	20240415	175900	585075840	15640	15640	15640	15640	0
73	20240415	175800	585075840	15640	15640	15640	15640	0
74	20240415	175700	585075840	15640	15640	15640	15640	0
75	20240415	175600	585075840	15640	15640	15640	15640	0
76	20240415	175500	585075840	15640	15640	15640	15640	0
77	20240415	175400	585075840	15640	15640	15640	15640	0
78	20240415	175300	585075840	15640	15640	15640	15640	0
79	20240415	175200	585075840	15640	15640	15640	15640	0
80	20240415	175100	585075840	15640	15640	15640	15640	0
81	20240415	175000	585075840	15640	15640	15640	15640	0
82	20240415	174900	585075840	15640	15640	15640	15640	0
83	20240415	174800	585075840	15640	15640	15640	15640	0
84	20240415	174700	585075840	15640	15640	15640	15640	0
85	20240415	174600	585075840	15640	15640	15640	15640	0
86	20240415	174500	585075840	15640	15640	15640	15640	0
87	20240415	174400	585075840	15640	15640	15640	15640	0
88	20240415	174300	585075840	15640	15640	15640	15640	0
89	20240415	174200	585075840	15640	15640	15640	15640	0
90	20240415	174100	585075840	15640	15640	15640	15640	0
91	20240415	174000	585075840	15640	15640	15640	15640	0
92	20240415	173900	585075840	15640	15640	15640	15640	1255
93	20240415	173800	585075840	15640	15640	15640	15640	0
94	20240415	173700	585075840	15640	15640	15640	15640	0
95	20240415	173600	585075840	15640	15640	15640	15640	0
96	20240415	173500	585075840	15640	15640	15640	15640	0
97	20240415	173400	585075840	15640	15640	15640	15640	0
98	20240415	173300	585075840	15640	15640	15640	15640	0
99	20240415	173200	585075840	15640	15640	15640	15640	0
100	20240415	173100	585075840	15640	15640	15640	15640	0
101	20240415	173000	585075840	15640	15640	15640	15640	0
102	20240415	172900	585075840	15640	15640	15640	15640	0
103	20240415	172800	585075840	15640	15640	15640	15640	0
104	20240415	172700	585075840	15640	15640	15640	15640	0
105	20240415	172600	585075840	15640	15640	15640	15640	0
106	20240415	172500	585075840	15640	15640	15640	15640	0
107	20240415	172400	585075840	15640	15640	15640	15640	0
108	20240415	172300	585075840	15640	15640	15640	15640	0
109	20240415	172200	585075840	15640	15640	15640	15640	0
110	20240415	172100	585075840	15640	15640	15640	15640	0
111	20240415	172000	585075840	15640	15640	15640	15640	0
112	20240415	171900	585075840	15640	15640	15640	15640	0
113	20240415	171800	585075840	15640	15640	15640	15640	0
114	20240415	171700	585075840	15640	15640	15640	15640	0
115	20240415	171600	585075840	15640	15640	15640	15640	0
116	20240415	171500	585075840	15640	15640	15640	15640	0
117	20240415	171400	585075840	15640	15640	15640	15640	0
118	20240415	171300	585075840	15640	15640	15640	15640	0
119	20240415	171200	585075840	15640	15640	15640	15640	0
120	20240415	171100	585075840	15640	15640	15640	15640	0
121	20240415	171000	585075840	15640	15640	15640	15640	0
122	20240415	170900	585075840	15640	15640	15640	15640	1255
123	20240415	170800	585075840	15640	15640	15640	15640	0
124	20240415	170700	585075840	15640	15640	15640	15640	0
125	20240415	170600	585075840	15640	15640	15640	15640	0
126	20240415	170500	585075840	15640	15640	15640	15640	0
127	20240415	170400	585075840	15640	15640	15640	15640	0
128	20240415	170300	585075840	15640	15640	15640	15640	0
129	20240415	170200	585075840	15640	15640	15640	15640	0
130	20240415	170100	585075840	15640	15640	15640	15640	0
131	20240415	170000	585075840	15640	15640	15640	15640	0
132	20240415	165900	585075840	15640	15640	15640	15640	0
133	20240415	165800	585075840	15640	15640	15640	15640	0
134	20240415	165700	585075840	15640	15640	15640	15640	0
135	20240415	165600	585075840	15640	15640	15640	15640	0
136	20240415	165500	585075840	15640	15640	15640	15640	0
137	20240415	165400	585075840	15640	15640	15640	15640	0
138	20240415	165300	585075840	15640	15640	15640	15640	0
139	20240415	165200	585075840	15640	15640	15640	15640	0
140	20240415	165100	585075840	15640	15640	15640	15640	0
141	20240415	165000	585075840	15640	15640	15640	15640	0
142	20240415	164900	585075840	15640	15640	15640	15640	0
143	20240415	164800	585075840	15640	15640	15640	15640	0
144	20240415	164700	585075840	15640	15640	15640	15640	0
145	20240415	164600	585075840	15640	15640	15640	15640	0
146	20240415	164500	585075840	15640	15640	15640	15640	0
147	20240415	164400	585075840	15640	15640	15640	15640	0
148	20240415	164300	585075840	15640	15640	15640	15640	0
149	20240415	164200	585075840	15640	15640	15640	15640	0
150	20240415	164100	585075840	15640	15640	15640	15640	0
151	20240415	164000	585075840	15640	15640	15640	15640	0
152	20240415	163900	585075840	15640	15640	15640	15640	1255
153	20240415	163800	585075840	15640	15640	15640	15640	0
154	20240415	163700	585075840	15640	15640	15640	15640	0
155	20240415	163600	585075840	15640	15640	15640	15640	0
156	20240415	163500	585075840	15640	15640	15640	15640	0
157	20240415	163400	585075840	15640	15640	15640	15640	0
158	20240415	163300	585075840	15640	15640	15640	15640	0
159	20240415	163200	585075840	15640	15640	15640	15640	0
160	20240415	163100	585075840	15640	15640	15640	15640	0
161	20240415	163000	585075840	15640	15640	15640	15640	0
162	20240415	162900	585075840	15640	15640	15640	15640	0
163	20240415	162800	585075840	15640	15640	15640	15640	0
164	20240415	162700	585075840	15640	15640	15640	15640	0
165	20240415	162600	585075840	15640	15640	15640	15640	0
166	20240415	162500	585075840	15640	15640	15640	15640	0
167	20240415	162400	585075840	15640	15640	15640	15640	0
168	20240415	162300	585075840	15640	15640	15640	15640	0
169	20240415	162200	585075840	15640	15640	15640	15640	0
170	20240415	162100	585075840	15640	15640	15640	15640	0
171	20240415	162000	585075840	15640	15640	15640	15640	0
172	20240415	161900	585075840	15640	15640	15640	15640	0
173	20240415	161800	585075840	15640	15640	15640	15640	0
174	20240415	161700	585075840	15640	15640	15640	15640	0
175	20240415	161600	585075840	15640	15640	15640	15640	0
176	20240415	161500	585075840	15640	15640	15640	15640	0
177	20240415	161400	585075840	15640	15640	15640	15640	0
178	20240415	161300	585075840	15640	15640	15640	15640	0
179	20240415	161200	585075840	15640	15640	15640	15640	0
180	20240415	161100	585075840	15640	15640	15640	15640	0
181	20240415	161000	585075840	15640	15640	15640	15640	0
182	20240415	160900	585075840	15640	15640	15640	15640	1255
183	20240415	160800	585075840	15640	15640	15640	15640	0
184	20240415	160700	585075840	15640	15640	15640	15640	0
185	20240415	160600	585075840	15640	15640	15640	15640	0
186	20240415	160500	585075840	15640	15640	15640	15640	0
187	20240415	160400	585075840	15640	15640	15640	15640	0
188	20240415	160300	585075840	15640	15640	15640	15640	0
189	20240415	160200	585075840	15640	15640	15640	15640	0
190	20240415	160100	585075840	15640	15640	15640	15640	0
191	20240415	160000	585075840	15640	15640	15640	15640	0
192	20240415	155900	585075840	15640	15640	15640	15640	0
193	20240415	155800	585075840	15640	15640	15640	15640	0
194	20240415	155700	585075840	15640	15640	15640	15640	0
195	20240415	155600	585075840	15640	15640	15640	15640	0
196	20240415	155500	585075840	15640	15640	15640	15640	0
197	20240415	155400	585075840	15640	15640	15640	15640	0
198	20240415	155300	585075840	15640	15640	15640	15640	0
199	20240415	155200	585075840	15640	15640	15640	15640	0
200	20240415	155100	585075840	15640	15640	15640	15640	0
201	20240415	155000	585075840	15640	15640	15640	15640	0
202	20240415	154900	585075840	15640	15640	15640	15640	0
203	20240415	154800	585075840	15640	15640	15640	15640	0
204	20240415	154700	585075840	15640	15640	15640	15640	0
205	20240415	154600	585075840	15640	15640	15640	15640	0
206	20240415	154500	585075840	15640	15640	15640	15640	0
207	20240415	154400	585075840	15640	15640	15640	15640	0
208	20240415	154300	585075840	15640	15640	15640	15640	0
209	20240415	154200	585075840	15640	15640	15640	15640	0
210	20240415	154100	585075840	15640	15640	15640	15640	0
211	20240415	154000	585075840	15640	15640	15640	15640	0
212	20240415	153900	585075840	15640	15640	15640	15640	1255
213	20240415	153800	585075840	15640	15640	15640	15640	0
214	20240415	153700	585075840	15640	15640	15640	15640	0
215	20240415	153600	585075840	15640	15640	15640	15640	0
216	20240415	153500	585075840	15640	15640	15640	15640	0
217	20240415	153400	585075840	15640	15640	15640	15640	0
218	20240415	153300	585075840	15640	15640	15640	15640	0
219	20240415	153200	585075840	15640	15640	15640	15640	0
220	20240415	153100	585075840	15640	15640	15640	15640	0
221	20240415	153000	585075840	15640	15640	15640	15640	1255
222	20240415	152900	565447640	15600	15600	15600	15600	0
223	20240415	152800	565447640	15600	15600	15600	15600	0
224	20240415	152700	565447640	15600	15600	15600	15600	0
225	20240415	152600	565447640	15600	15600	15600	15600	0
226	20240415	152500	565447640	15600	15600	15600	15600	0
227	20240415	152400	565447640	15600	15600	15600	15600	0
228	20240415	152300	565447640	15600	15600	15600	15600	0
229	20240415	152200	565447640	15600	15600	15600	15600	0
230	20240415	152100	565447640	15600	15600	15600	15600	0
231	20240415	152000	565447640	15600	15600	15600	15600	0
232	20240415	151900	565447640	15600	15580	15640	15570	1072
233	20240415	151800	548734210	15600	15600	15630	15580	1000
234	20240415	151700	533131320	15600	15610	15610	15600	1294
235	20240415	151600	512932460	15600	15620	15620	15600	676
236	20240415	151500	502377010	15620	15620	15620	15620	4
237	20240415	151400	502314530	15650	15650	15650	15650	27
238	20240415	151300	501891980	15600	15600	15600	15600	76
239	20240415	151200	500706380	15600	15600	15600	15600	20
240	20240415	151100	500394380	15620	15550	15630	15550	339
241	20240415	151000	495101940	15550	15550	15550	15550	189
242	20240415	150900	492162990	15630	15630	15630	15630	1
243	20240415	150800	492147360	15550	15540	15550	15540	10
244	20240415	150700	491991870	15540	15560	15560	15540	955
245	20240415	150600	477140170	15600	15600	15600	15600	0
246	20240415	150500	477140170	15600	15600	15600	15600	1
247	20240415	150400	477124570	15550	15550	15550	15550	0
248	20240415	150300	477124570	15550	15650	15650	15550	3
249	20240415	150200	477077720	15650	15650	15650	15650	0
250	20240415	150100	477077720	15650	15650	15650	15650	0
251	20240415	150000	477077720	15650	15650	15650	15550	4
252	20240415	145900	477015320	15550	15560	15560	15550	221
253	20240415	145800	473577230	15560	15560	15560	15560	0
254	20240415	145700	473577230	15560	15560	15560	15560	0
255	20240415	145600	473577230	15560	15590	15590	15560	834
256	20240415	145500	460593070	15590	15590	15590	15590	115
257	20240415	145400	458800220	15590	15590	15590	15590	0
258	20240415	145300	458800220	15590	15590	15590	15590	0
259	20240415	145200	458800220	15590	15650	15650	15590	243
260	20240415	145100	455008000	15600	15590	15600	15590	11
261	20240415	145000	454836500	15590	15590	15590	15590	275
262	20240415	144900	450549250	15590	15600	15600	15590	104
263	20240415	144800	448927830	15600	15600	15600	15600	0
264	20240415	144700	448927830	15600	15600	15600	15600	1
265	20240415	144600	448912230	15660	15660	15660	15660	0
266	20240415	144500	448912230	15660	15590	15660	15590	12
267	20240415	144400	448725080	15660	15660	15660	15660	1
268	20240415	144300	448709420	15670	15670	15670	15670	0
269	20240415	144200	448709420	15670	15590	15670	15590	55
270	20240415	144100	447851890	15590	15590	15590	15590	208
271	20240415	144000	444609170	15590	15640	15640	15590	2797
272	20240415	143900	400935960	15670	15640	15670	15640	131
273	20240415	143800	398886220	15640	15640	15640	15640	1
274	20240415	143700	398870580	15680	15680	15680	15680	130
275	20240415	143600	396832180	15680	15630	15680	15630	2
276	20240415	143500	396800870	15630	15630	15630	15630	0
277	20240415	143400	396800870	15630	15630	15630	15630	0
278	20240415	143300	396800870	15630	15680	15680	15630	21
279	20240415	143200	396471640	15690	15690	15690	15690	1
280	20240415	143100	396455950	15690	15690	15690	15690	20
281	20240415	143000	396142150	15690	15690	15690	15690	0
282	20240415	142900	396142150	15690	15690	15690	15690	0
283	20240415	142800	396142150	15690	15650	15690	15650	200
284	20240415	142700	393009430	15620	15620	15620	15620	5
285	20240415	142600	392931330	15620	15640	15650	15620	222
286	20240415	142500	389457590	15650	15650	15650	15650	1
287	20240415	142400	389441940	15620	15620	15620	15620	0
288	20240415	142300	389441940	15620	15620	15620	15620	176
289	20240415	142200	386692820	15610	15610	15610	15610	0
290	20240415	142100	386692820	15610	15610	15610	15610	0
291	20240415	142000	386692820	15610	15610	15610	15610	0
292	20240415	141900	386692820	15610	15610	15610	15610	36
293	20240415	141800	386130860	15650	15650	15650	15610	116
294	20240415	141700	384319660	15670	15670	15670	15670	0
295	20240415	141600	384319660	15670	15670	15670	15670	0
296	20240415	141500	384319660	15670	15670	15670	15670	0
297	20240415	141400	384319660	15670	15600	15670	15600	2
298	20240415	141300	384288390	15670	15600	15670	15600	2
299	20240415	141200	384257120	15590	15590	15590	15590	0
300	20240415	141100	384257120	15590	15590	15590	15590	0
301	20240415	141000	384257120	15590	15590	15590	15590	0
302	20240415	140900	384257120	15590	15590	15590	15590	0
303	20240415	140800	384257120	15590	15600	15690	15590	689
304	20240415	140700	373494040	15590	15560	15590	15560	81
305	20240415	140600	372232330	15570	15570	15570	15570	13
306	20240415	140500	372029920	15570	15550	15570	15550	5
307	20240415	140400	371952090	15550	15550	15550	15550	0
308	20240415	140300	371952090	15550	15550	15550	15550	20
309	20240415	140200	371641090	15550	15570	15570	15550	149
310	20240415	140100	369321280	15570	15570	15570	15570	63
311	20240415	140000	368340370	15580	15580	15580	15580	0
312	20240415	135900	368340370	15580	15580	15580	15580	0
313	20240415	135800	368340370	15580	15580	15580	15580	0
314	20240415	135700	368340370	15580	15570	15580	15570	150
315	20240415	135600	366004770	15540	15540	15540	15540	1
316	20240415	135500	365989230	15570	15570	15570	15570	0
317	20240415	135400	365989230	15570	15540	15570	15540	2
318	20240415	135300	365958120	15540	15540	15540	15540	3
319	20240415	135200	365911500	15550	15550	15550	15550	0
320	20240415	135100	365911500	15550	15550	15550	15550	0
321	20240415	135000	365911500	15550	15550	15550	15550	0
322	20240415	134900	365911500	15550	15550	15550	15550	19
323	20240415	134800	365616050	15530	15520	15530	15520	297
324	20240415	134700	361006600	15530	15530	15530	15530	14
325	20240415	134600	360789180	15520	15530	15530	15520	168
326	20240415	134500	358180210	15530	15540	15550	15530	644
327	20240415	134400	348178280	15550	15560	15560	15550	41
328	20240415	134300	347540720	15550	15550	15550	15550	18
329	20240415	134200	347260820	15530	15550	15550	15530	313
330	20240415	134100	342393910	15550	15550	15550	15550	0
331	20240415	134000	342393910	15550	15550	15550	15550	0
332	20240415	133900	342393910	15550	15550	15550	15550	15
333	20240415	133800	342160660	15530	15550	15550	15530	582
334	20240415	133700	333115720	15540	15560	15560	15540	493
335	20240415	133600	325446300	15580	15560	15580	15560	231
336	20240415	133500	321847340	15570	15570	15570	15570	0
337	20240415	133400	321847340	15570	15570	15570	15570	0
338	20240415	133300	321847340	15570	15570	15570	15570	0
339	20240415	133200	321847340	15570	15570	15570	15570	16
340	20240415	133100	321598220	15550	15570	15570	15550	51
341	20240415	133000	320804170	15570	15570	15570	15570	0
342	20240415	132900	320804170	15570	15570	15570	15570	38
343	20240415	132800	320212510	15570	15570	15570	15570	2
344	20240415	132700	320181370	15540	15540	15540	15540	0
345	20240415	132600	320181370	15540	15540	15540	15540	0
346	20240415	132500	320181370	15540	15540	15540	15540	5
347	20240415	132400	320103670	15540	15540	15540	15540	0
348	20240415	132300	320103670	15540	15540	15540	15540	0
349	20240415	132200	320103670	15540	15540	15540	15540	0
350	20240415	132100	320103670	15540	15540	15540	15540	0
351	20240415	132000	320103670	15540	15540	15540	15540	0
352	20240415	131900	320103670	15540	15540	15540	15540	0
353	20240415	131800	320103670	15540	15540	15540	15540	0
354	20240415	131700	320103670	15540	15540	15540	15540	0
355	20240415	131600	320103670	15540	15540	15540	15540	0
356	20240415	131500	320103670	15540	15540	15540	15540	0
357	20240415	131400	320103670	15540	15540	15540	15530	142
358	20240415	131300	317897010	15540	15540	15540	15540	0
359	20240415	131200	317897010	15540	15550	15550	15540	926
360	20240415	131100	303497810	15580	15580	15580	15580	0
361	20240415	131000	303497810	15580	15580	15580	15580	0
362	20240415	130900	303497810	15580	15580	15580	15580	14
363	20240415	130800	303279690	15550	15550	15550	15550	0
364	20240415	130700	303279690	15550	15580	15580	15550	131
365	20240415	130600	301239040	15550	15550	15550	15550	0
366	20240415	130500	301239040	15550	15550	15550	15550	27
367	20240415	130400	300819190	15550	15580	15580	15550	105
368	20240415	130300	299183410	15580	15580	15580	15580	1
369	20240415	130200	299167830	15590	15590	15590	15590	0
370	20240415	130100	299167830	15590	15590	15590	15590	0
371	20240415	130000	299167830	15590	15590	15590	15590	0
372	20240415	125900	299167830	15590	15590	15590	15590	0
373	20240415	125800	299167830	15590	15590	15590	15590	0
374	20240415	125700	299167830	15590	15590	15600	15590	3
375	20240415	125600	299121050	15590	15590	15590	15590	9
376	20240415	125500	298980740	15590	15590	15590	15590	1
377	20240415	125400	298965150	15590	15550	15590	15550	8
378	20240415	125300	298840510	15590	15590	15590	15590	50
379	20240415	125200	298061010	15550	15550	15550	15550	0
380	20240415	125100	298061010	15550	15550	15550	15550	0
381	20240415	125000	298061010	15550	15550	15550	15550	256
382	20240415	124900	294080210	15530	15530	15530	15530	0
383	20240415	124800	294080210	15530	15530	15530	15530	0
384	20240415	124700	294080210	15530	15550	15550	15530	79
385	20240415	124600	292851840	15550	15550	15550	15550	0
386	20240415	124500	292851840	15550	15530	15550	15530	2
387	20240415	124400	292820760	15520	15520	15520	15520	0
388	20240415	124300	292820760	15520	15520	15520	15520	0
389	20240415	124200	292820760	15520	15530	15530	15520	173
390	20240415	124100	290134480	15550	15550	15550	15550	0
391	20240415	124000	290134480	15550	15550	15550	15550	5
392	20240415	123900	290056730	15550	15550	15550	15550	0
393	20240415	123800	290056730	15550	15550	15550	15550	0
394	20240415	123700	290056730	15550	15530	15550	15530	2
395	20240415	123600	290025650	15530	15530	15530	15530	0
396	20240415	123500	290025650	15530	15530	15530	15530	89
397	20240415	123400	288643480	15540	15540	15540	15540	1
398	20240415	123300	288627940	15540	15550	15550	15540	271
399	20240415	123200	284414840	15550	15570	15570	15550	51
400	20240415	123100	283621200	15610	15610	15610	15610	0
401	20240415	123000	283621200	15610	15610	15610	15610	0
402	20240415	122900	283621200	15610	15610	15610	15610	0
403	20240415	122800	283621200	15610	15610	15610	15610	0
404	20240415	122700	283621200	15610	15610	15610	15610	0
405	20240415	122600	283621200	15610	15610	15610	15610	10
406	20240415	122500	283465100	15580	15580	15580	15570	108
407	20240415	122400	281782540	15570	15570	15570	15570	0
408	20240415	122300	281782540	15570	15570	15580	15570	62
409	20240415	122200	280816600	15580	15580	15580	15580	0
410	20240415	122100	280816600	15580	15580	15580	15580	0
411	20240415	122000	280816600	15580	15580	15580	15580	0
412	20240415	121900	280816600	15580	15580	15580	15580	0
413	20240415	121800	280816600	15580	15580	15580	15580	2
414	20240415	121700	280785440	15580	15580	15580	15580	3
415	20240415	121600	280738700	15610	15610	15610	15610	0
416	20240415	121500	280738700	15610	15610	15610	15610	0
417	20240415	121400	280738700	15610	15610	15610	15610	1
418	20240415	121300	280723090	15610	15610	15610	15610	1
419	20240415	121200	280707480	15610	15610	15610	15610	0
420	20240415	121100	280707480	15610	15550	15610	15550	3
421	20240415	121000	280660710	15550	15550	15550	15550	0
422	20240415	120900	280660710	15550	15550	15550	15550	0
423	20240415	120800	280660710	15550	15570	15570	15550	21
424	20240415	120700	280334070	15610	15610	15610	15610	1
425	20240415	120600	280318460	15610	15610	15610	15610	1
426	20240415	120500	280302850	15610	15610	15610	15610	1
427	20240415	120400	280287240	15620	15620	15620	15620	0
428	20240415	120300	280287240	15620	15620	15620	15620	0
429	20240415	120200	280287240	15620	15620	15620	15620	7
430	20240415	120100	280177900	15620	15620	15620	15620	0
431	20240415	120000	280177900	15620	15620	15620	15620	1
432	20240415	115900	280162280	15620	15620	15620	15620	0
433	20240415	115800	280162280	15620	15590	15620	15590	5
434	20240415	115700	280084240	15620	15620	15620	15620	0
435	20240415	115600	280084240	15620	15620	15620	15620	0
436	20240415	115500	280084240	15620	15530	15620	15530	101
437	20240415	115400	278507560	15590	15590	15590	15590	0
438	20240415	115300	278507560	15590	15590	15590	15590	14
439	20240415	115200	278289300	15590	15590	15590	15590	0
440	20240415	115100	278289300	15590	15590	15590	15590	0
441	20240415	115000	278289300	15590	15590	15590	15590	0
442	20240415	114900	278289300	15590	15590	15590	15590	0
443	20240415	114800	278289300	15590	15590	15590	15590	0
444	20240415	114700	278289300	15590	15590	15590	15590	0
445	20240415	114600	278289300	15590	15590	15590	15590	2
446	20240415	114500	278258120	15590	15600	15600	15590	2
447	20240415	114400	278226930	15520	15590	15590	15520	106
448	20240415	114300	276574810	15590	15590	15590	15590	1
449	20240415	114200	276559220	15520	15520	15520	15520	53
450	20240415	114100	275736660	15520	15530	15530	15520	214
451	20240415	114000	272414680	15530	15540	15540	15530	17
452	20240415	113900	272150630	15590	15540	15590	15540	2
453	20240415	113800	272119500	15580	15580	15580	15580	0
454	20240415	113700	272119500	15580	15580	15580	15580	0
455	20240415	113600	272119500	15580	15580	15580	15580	0
456	20240415	113500	272119500	15580	15580	15580	15580	0
457	20240415	113400	272119500	15580	15580	15580	15580	0
458	20240415	113300	272119500	15580	15580	15580	15580	0
459	20240415	113200	272119500	15580	15580	15580	15580	0
460	20240415	113100	272119500	15580	15580	15580	15580	0
461	20240415	113000	272119500	15580	15530	15580	15530	2
462	20240415	112900	272088390	15520	15520	15520	15520	0
463	20240415	112800	272088390	15520	15520	15520	15520	0
464	20240415	112700	272088390	15520	15520	15520	15520	22
465	20240415	112600	271746950	15530	15550	15550	15530	232
466	20240415	112500	268142070	15600	15600	15600	15600	0
467	20240415	112400	268142070	15600	15550	15600	15550	3
468	20240415	112300	268095370	15550	15550	15550	15550	0
469	20240415	112200	268095370	15550	15550	15550	15550	37
470	20240415	112100	267520020	15600	15590	15600	15590	32
471	20240415	112000	267021020	15590	15590	15590	15590	64
472	20240415	111900	266023260	15590	15590	15590	15590	0
473	20240415	111800	266023260	15590	15590	15590	15590	0
474	20240415	111700	266023260	15590	15590	15590	15590	0
475	20240415	111600	266023260	15590	15590	15590	15590	0
476	20240415	111500	266023260	15590	15530	15590	15530	5
477	20240415	111400	265945550	15530	15540	15540	15520	474
478	20240415	111300	258583590	15540	15550	15550	15540	21
479	20240415	111200	258257150	15540	15540	15540	15540	0
480	20240415	111100	258257150	15540	15590	15590	15540	43
481	20240415	111000	257588120	15600	15600	15600	15600	0
482	20240415	110900	257588120	15600	15600	15600	15600	0
483	20240415	110800	257588120	15600	15600	15600	15600	1
484	20240415	110700	257572520	15600	15600	15600	15600	0
485	20240415	110600	257572520	15600	15590	15600	15590	12
486	20240415	110500	257385360	15540	15540	15540	15540	0
487	20240415	110400	257385360	15540	15550	15550	15540	21
488	20240415	110300	257058920	15590	15590	15590	15590	30
489	20240415	110200	256591220	15590	15590	15590	15590	1
490	20240415	110100	256575630	15580	15580	15580	15580	3
491	20240415	110000	256528890	15550	15540	15550	15530	90
492	20240415	105900	255130190	15550	15550	15580	15550	31
493	20240415	105800	254647810	15530	15530	15530	15530	0
494	20240415	105700	254647810	15530	15530	15530	15530	0
495	20240415	105600	254647810	15530	15530	15530	15530	0
496	20240415	105500	254647810	15530	15530	15530	15530	0
497	20240415	105400	254647810	15530	15530	15530	15530	0
498	20240415	105300	254647810	15530	15530	15530	15530	0
499	20240415	105200	254647810	15530	15580	15580	15530	2
500	20240415	105100	254616700	15580	15580	15580	15580	0
501	20240415	105000	254616700	15580	15570	15580	15570	11
502	20240415	104900	254445330	15540	15540	15540	15540	2
503	20240415	104800	254414250	15540	15540	15540	15540	31
504	20240415	104700	253932510	15500	15500	15500	15500	0
505	20240415	104600	253932510	15500	15500	15500	15500	0
506	20240415	104500	253932510	15500	15500	15500	15500	0
507	20240415	104400	253932510	15500	15500	15500	15500	0
508	20240415	104300	253932510	15500	15500	15500	15500	0
509	20240415	104200	253932510	15500	15500	15500	15500	0
510	20240415	104100	253932510	15500	15500	15500	15500	0
511	20240415	104000	253932510	15500	15490	15500	15490	5
512	20240415	103900	253855020	15540	15540	15540	15540	0
513	20240415	103800	253855020	15540	15480	15540	15480	22
514	20240415	103700	253514400	15480	15480	15480	15480	60
515	20240415	103600	252585600	15480	15500	15500	15480	108
516	20240415	103500	250912500	15500	15480	15500	15480	21
517	20240415	103400	250587180	15480	15460	15480	15450	320
518	20240415	103300	245642440	15450	15480	15480	15450	142
519	20240415	103200	243447040	15450	15480	15480	15450	532
520	20240415	103100	235217060	15480	15510	15510	15480	292
521	20240415	103000	230690960	15510	15510	15510	15510	0
522	20240415	102900	230690960	15510	15510	15510	15510	81
523	20240415	102800	229434650	15540	15540	15540	15540	1
524	20240415	102700	229419110	15510	15510	15510	15510	36
525	20240415	102600	228860750	15540	15540	15540	15540	1
526	20240415	102500	228845210	15500	15510	15510	15500	1022
527	20240415	102400	213002070	15510	15540	15540	15510	728
528	20240415	102300	201701410	15540	15540	15540	15540	1
529	20240415	102200	201685870	15610	15550	15610	15540	3
530	20240415	102100	201639170	15610	15610	15610	15610	1
531	20240415	102000	201623560	15540	15560	15560	15540	23
532	20240415	101900	201266050	15610	15610	15610	15610	0
533	20240415	101800	201266050	15610	15550	15610	15550	2
534	20240415	101700	201234890	15610	15540	15610	15540	98
535	20240415	101600	199711000	15610	15560	15610	15540	272
536	20240415	101500	195483600	15570	15580	15580	15570	13
537	20240415	101400	195281070	15590	15610	15610	15590	39
538	20240415	101300	194672310	15610	15610	15610	15610	1
539	20240415	101200	194656700	15610	15550	15610	15540	29
540	20240415	101100	194205770	15550	15560	15560	15540	455
541	20240415	101000	187130300	15550	15590	15590	15550	421
542	20240415	100900	180576100	15590	15590	15590	15590	0
543	20240415	100800	180576100	15590	15590	15590	15590	0
544	20240415	100700	180576100	15590	15620	15620	15590	18
545	20240415	100600	180295190	15620	15620	15620	15620	0
546	20240415	100500	180295190	15620	15570	15620	15570	3
547	20240415	100400	180248380	15570	15570	15570	15570	15
548	20240415	100300	180014830	15620	15620	15620	15620	0
549	20240415	100200	180014830	15620	15630	15630	15620	5
550	20240415	100100	179936700	15630	15580	15630	15560	210
551	20240415	100000	176666940	15610	15610	15610	15610	1
552	20240415	095900	176651330	15610	15610	15610	15610	1
553	20240415	095800	176635720	15610	15610	15610	15580	45
554	20240415	095700	175933300	15600	15590	15600	15580	99
555	20240415	095600	174390800	15580	15580	15580	15580	0
556	20240415	095500	174390800	15580	15580	15580	15580	0
557	20240415	095400	174390800	15580	15580	15580	15580	0
558	20240415	095300	174390800	15580	15580	15580	15580	0
559	20240415	095200	174390800	15580	15580	15580	15580	0
560	20240415	095100	174390800	15580	15580	15580	15580	0
561	20240415	095000	174390800	15580	15580	15580	15580	6
562	20240415	094900	174297320	15600	15600	15600	15600	2
563	20240415	094800	174266120	15600	15600	15600	15600	1
564	20240415	094700	174250520	15600	15600	15600	15600	0
565	20240415	094600	174250520	15600	15610	15610	15600	67
566	20240415	094500	173205250	15610	15610	15610	15610	2
567	20240415	094400	173174030	15610	15610	15610	15610	0
568	20240415	094300	173174030	15610	15580	15610	15580	3
569	20240415	094200	173127230	15570	15570	15570	15570	139
570	20240415	094100	170963000	15590	15590	15610	15590	411
571	20240415	094000	164549050	15570	15570	15570	15570	61
572	20240415	093900	163599280	15570	15570	15570	15570	0
573	20240415	093800	163599280	15570	15590	15590	15570	70
574	20240415	093700	162509360	15600	15600	15600	15600	3
575	20240415	093600	162462560	15600	15590	15600	15560	398
576	20240415	093500	156262460	15600	15610	15610	15600	4
577	20240415	093400	156200040	15610	15610	15610	15610	0
578	20240415	093300	156200040	15610	15610	15610	15610	69
579	20240415	093200	155122950	15610	15600	15610	15600	36
580	20240415	093100	154561200	15570	15560	15590	15560	110
581	20240415	093000	152847430	15550	15560	15580	15550	46
582	20240415	092900	152132060	15580	15550	15580	15550	7
583	20240415	092800	152023120	15550	15550	15550	15550	176
584	20240415	092700	149286320	15580	15560	15580	15550	301
585	20240415	092600	144605180	15560	15590	15590	15560	560
586	20240415	092500	135886780	15590	15570	15590	15570	12
587	20240415	092400	135699920	15570	15600	15650	15570	198
588	20240415	092300	132614590	15600	15610	15650	15600	62
589	20240415	092200	131647150	15610	15610	15610	15610	264
590	20240415	092100	127526110	15640	15610	15640	15610	513
591	20240415	092000	119518120	15640	15640	15640	15640	1
592	20240415	091900	119502480	15640	15610	15640	15610	4
593	20240415	091800	119440010	15610	15610	15610	15610	14
594	20240415	091700	119221470	15610	15610	15610	15600	295
595	20240415	091600	114618950	15610	15610	15610	15610	1078
596	20240415	091500	97791370	15610	15620	15620	15610	500
597	20240415	091400	89986110	15620	15650	15650	15620	113
598	20240415	091300	88220370	15670	15670	15670	15670	258
599	20240415	091200	84177510	15690	15690	15690	15690	1
600	20240415	091100	84161820	15690	15690	15690	15690	12
601	20240415	091000	83973540	15690	15670	15690	15670	3
602	20240415	090900	83926510	15690	15670	15690	15630	119
603	20240415	090800	82061150	15630	15660	15670	15630	141
604	20240415	090700	79854130	15620	15630	15650	15620	263
605	20240415	090600	75744470	15620	15620	15620	15620	1
606	20240415	090500	75728850	15610	15630	15630	15610	6
607	20240415	090400	75635160	15640	15580	15640	15580	821
608	20240415	090300	62833530	15580	15580	15580	15580	6
609	20240415	090200	62740050	15540	15550	15550	15540	136
610	20240415	090100	60626390	15540	15630	15630	15540	2135
611	20240415	090000	27340480	15630	15610	15900	15610	1747