KissMeData/218410/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	201700	1009221150	15800	15800	15800	15800	1766
3	20240405	201600	1009221150	15800	15800	15800	15800	0
4	20240405	201500	1009221150	15800	15800	15800	15800	0
5	20240405	201400	1009221150	15800	15800	15800	15800	0
6	20240405	201300	1009221150	15800	15800	15800	15800	0
7	20240405	201200	1009221150	15800	15800	15800	15800	0
8	20240405	201100	1009221150	15800	15800	15800	15800	0
9	20240405	201000	1009221150	15800	15800	15800	15800	0
10	20240405	200900	1009221150	15800	15800	15800	15800	0
11	20240405	200800	1009221150	15800	15800	15800	15800	0
12	20240405	200700	1009221150	15800	15800	15800	15800	0
13	20240405	200600	1009221150	15800	15800	15800	15800	0
14	20240405	200500	1009221150	15800	15800	15800	15800	0
15	20240405	200400	1009221150	15800	15800	15800	15800	0
16	20240405	200300	1009221150	15800	15800	15800	15800	0
17	20240405	200200	1009221150	15800	15800	15800	15800	0
18	20240405	200100	1009221150	15800	15800	15800	15800	0
19	20240405	200000	1009221150	15800	15800	15800	15800	0
20	20240405	195900	1009221150	15800	15800	15800	15800	0
21	20240405	195800	1009221150	15800	15800	15800	15800	0
22	20240405	195700	1009221150	15800	15800	15800	15800	0
23	20240405	195600	1009221150	15800	15800	15800	15800	0
24	20240405	195500	1009221150	15800	15800	15800	15800	0
25	20240405	195400	1009221150	15800	15800	15800	15800	0
26	20240405	195300	1009221150	15800	15800	15800	15800	0
27	20240405	195200	1009221150	15800	15800	15800	15800	0
28	20240405	195100	1009221150	15800	15800	15800	15800	0
29	20240405	195000	1009221150	15800	15800	15800	15800	0
30	20240405	194900	1009221150	15800	15800	15800	15800	0
31	20240405	194800	1009221150	15800	15800	15800	15800	0
32	20240405	194700	1009221150	15800	15800	15800	15800	1766
33	20240405	194600	1009221150	15800	15800	15800	15800	0
34	20240405	194500	1009221150	15800	15800	15800	15800	0
35	20240405	194400	1009221150	15800	15800	15800	15800	0
36	20240405	194300	1009221150	15800	15800	15800	15800	0
37	20240405	194200	1009221150	15800	15800	15800	15800	0
38	20240405	194100	1009221150	15800	15800	15800	15800	0
39	20240405	194000	1009221150	15800	15800	15800	15800	0
40	20240405	193900	1009221150	15800	15800	15800	15800	0
41	20240405	193800	1009221150	15800	15800	15800	15800	0
42	20240405	193700	1009221150	15800	15800	15800	15800	0
43	20240405	193600	1009221150	15800	15800	15800	15800	0
44	20240405	193500	1009221150	15800	15800	15800	15800	0
45	20240405	193400	1009221150	15800	15800	15800	15800	0
46	20240405	193300	1009221150	15800	15800	15800	15800	0
47	20240405	193200	1009221150	15800	15800	15800	15800	0
48	20240405	193100	1009221150	15800	15800	15800	15800	0
49	20240405	193000	1009221150	15800	15800	15800	15800	0
50	20240405	192900	1009221150	15800	15800	15800	15800	0
51	20240405	192800	1009221150	15800	15800	15800	15800	0
52	20240405	192700	1009221150	15800	15800	15800	15800	0
53	20240405	192600	1009221150	15800	15800	15800	15800	0
54	20240405	192500	1009221150	15800	15800	15800	15800	0
55	20240405	192400	1009221150	15800	15800	15800	15800	0
56	20240405	192300	1009221150	15800	15800	15800	15800	0
57	20240405	192200	1009221150	15800	15800	15800	15800	0
58	20240405	192100	1009221150	15800	15800	15800	15800	0
59	20240405	192000	1009221150	15800	15800	15800	15800	0
60	20240405	191900	1009221150	15800	15800	15800	15800	0
61	20240405	191800	1009221150	15800	15800	15800	15800	0
62	20240405	191700	1009221150	15800	15800	15800	15800	1766
63	20240405	191600	1009221150	15800	15800	15800	15800	0
64	20240405	191500	1009221150	15800	15800	15800	15800	0
65	20240405	191400	1009221150	15800	15800	15800	15800	0
66	20240405	191300	1009221150	15800	15800	15800	15800	0
67	20240405	191200	1009221150	15800	15800	15800	15800	0
68	20240405	191100	1009221150	15800	15800	15800	15800	0
69	20240405	191000	1009221150	15800	15800	15800	15800	0
70	20240405	190900	1009221150	15800	15800	15800	15800	0
71	20240405	190800	1009221150	15800	15800	15800	15800	0
72	20240405	190700	1009221150	15800	15800	15800	15800	0
73	20240405	190600	1009221150	15800	15800	15800	15800	0
74	20240405	190500	1009221150	15800	15800	15800	15800	0
75	20240405	190400	1009221150	15800	15800	15800	15800	0
76	20240405	190300	1009221150	15800	15800	15800	15800	0
77	20240405	190200	1009221150	15800	15800	15800	15800	0
78	20240405	190100	1009221150	15800	15800	15800	15800	0
79	20240405	190000	1009221150	15800	15800	15800	15800	0
80	20240405	185900	1009221150	15800	15800	15800	15800	0
81	20240405	185800	1009221150	15800	15800	15800	15800	0
82	20240405	185700	1009221150	15800	15800	15800	15800	0
83	20240405	185600	1009221150	15800	15800	15800	15800	0
84	20240405	185500	1009221150	15800	15800	15800	15800	0
85	20240405	185400	1009221150	15800	15800	15800	15800	0
86	20240405	185300	1009221150	15800	15800	15800	15800	0
87	20240405	185200	1009221150	15800	15800	15800	15800	0
88	20240405	185100	1009221150	15800	15800	15800	15800	0
89	20240405	185000	1009221150	15800	15800	15800	15800	0
90	20240405	184900	1009221150	15800	15800	15800	15800	0
91	20240405	184800	1009221150	15800	15800	15800	15800	0
92	20240405	184700	1009221150	15800	15800	15800	15800	1766
93	20240405	184600	1009221150	15800	15800	15800	15800	0
94	20240405	184500	1009221150	15800	15800	15800	15800	0
95	20240405	184400	1009221150	15800	15800	15800	15800	0
96	20240405	184300	1009221150	15800	15800	15800	15800	0
97	20240405	184200	1009221150	15800	15800	15800	15800	0
98	20240405	184100	1009221150	15800	15800	15800	15800	0
99	20240405	184000	1009221150	15800	15800	15800	15800	0
100	20240405	183900	1009221150	15800	15800	15800	15800	0
101	20240405	183800	1009221150	15800	15800	15800	15800	0
102	20240405	183700	1009221150	15800	15800	15800	15800	0
103	20240405	183600	1009221150	15800	15800	15800	15800	0
104	20240405	183500	1009221150	15800	15800	15800	15800	0
105	20240405	183400	1009221150	15800	15800	15800	15800	0
106	20240405	183300	1009221150	15800	15800	15800	15800	0
107	20240405	183200	1009221150	15800	15800	15800	15800	0
108	20240405	183100	1009221150	15800	15800	15800	15800	0
109	20240405	183000	1009221150	15800	15800	15800	15800	0
110	20240405	182900	1009221150	15800	15800	15800	15800	0
111	20240405	182800	1009221150	15800	15800	15800	15800	0
112	20240405	182700	1009221150	15800	15800	15800	15800	0
113	20240405	182600	1009221150	15800	15800	15800	15800	0
114	20240405	182500	1009221150	15800	15800	15800	15800	0
115	20240405	182400	1009221150	15800	15800	15800	15800	0
116	20240405	182300	1009221150	15800	15800	15800	15800	0
117	20240405	182200	1009221150	15800	15800	15800	15800	0
118	20240405	182100	1009221150	15800	15800	15800	15800	0
119	20240405	182000	1009221150	15800	15800	15800	15800	0
120	20240405	181900	1009221150	15800	15800	15800	15800	0
121	20240405	181800	1009221150	15800	15800	15800	15800	0
122	20240405	181700	1009221150	15800	15800	15800	15800	1766
123	20240405	181600	1009221150	15800	15800	15800	15800	0
124	20240405	181500	1009221150	15800	15800	15800	15800	0
125	20240405	181400	1009221150	15800	15800	15800	15800	0
126	20240405	181300	1009221150	15800	15800	15800	15800	0
127	20240405	181200	1009221150	15800	15800	15800	15800	0
128	20240405	181100	1009221150	15800	15800	15800	15800	0
129	20240405	181000	1009221150	15800	15800	15800	15800	0
130	20240405	180900	1009221150	15800	15800	15800	15800	0
131	20240405	180800	1009221150	15800	15800	15800	15800	0
132	20240405	180700	1009221150	15800	15800	15800	15800	0
133	20240405	180600	1009221150	15800	15800	15800	15800	0
134	20240405	180500	1009221150	15800	15800	15800	15800	0
135	20240405	180400	1009221150	15800	15800	15800	15800	0
136	20240405	180300	1009221150	15800	15800	15800	15800	0
137	20240405	180200	1009221150	15800	15800	15800	15800	0
138	20240405	180100	1009221150	15800	15800	15800	15800	0
139	20240405	180000	1009221150	15800	15800	15800	15800	0
140	20240405	175900	1009221150	15800	15800	15800	15800	0
141	20240405	175800	1009221150	15800	15800	15800	15800	0
142	20240405	175700	1009221150	15800	15800	15800	15800	0
143	20240405	175600	1009221150	15800	15800	15800	15800	0
144	20240405	175500	1009221150	15800	15800	15800	15800	0
145	20240405	175400	1009221150	15800	15800	15800	15800	0
146	20240405	175300	1009221150	15800	15800	15800	15800	0
147	20240405	175200	1009221150	15800	15800	15800	15800	0
148	20240405	175100	1009221150	15800	15800	15800	15800	0
149	20240405	175000	1009221150	15800	15800	15800	15800	0
150	20240405	174900	1009221150	15800	15800	15800	15800	0
151	20240405	174800	1009221150	15800	15800	15800	15800	0
152	20240405	174700	1009221150	15800	15800	15800	15800	1766
153	20240405	174600	1009221150	15800	15800	15800	15800	0
154	20240405	174500	1009221150	15800	15800	15800	15800	0
155	20240405	174400	1009221150	15800	15800	15800	15800	0
156	20240405	174300	1009221150	15800	15800	15800	15800	0
157	20240405	174200	1009221150	15800	15800	15800	15800	0
158	20240405	174100	1009221150	15800	15800	15800	15800	0
159	20240405	174000	1009221150	15800	15800	15800	15800	0
160	20240405	173900	1009221150	15800	15800	15800	15800	0
161	20240405	173800	1009221150	15800	15800	15800	15800	0
162	20240405	173700	1009221150	15800	15800	15800	15800	0
163	20240405	173600	1009221150	15800	15800	15800	15800	0
164	20240405	173500	1009221150	15800	15800	15800	15800	0
165	20240405	173400	1009221150	15800	15800	15800	15800	0
166	20240405	173300	1009221150	15800	15800	15800	15800	0
167	20240405	173200	1009221150	15800	15800	15800	15800	0
168	20240405	173100	1009221150	15800	15800	15800	15800	0
169	20240405	173000	1009221150	15800	15800	15800	15800	0
170	20240405	172900	1009221150	15800	15800	15800	15800	0
171	20240405	172800	1009221150	15800	15800	15800	15800	0
172	20240405	172700	1009221150	15800	15800	15800	15800	0
173	20240405	172600	1009221150	15800	15800	15800	15800	0
174	20240405	172500	1009221150	15800	15800	15800	15800	0
175	20240405	172400	1009221150	15800	15800	15800	15800	0
176	20240405	172300	1009221150	15800	15800	15800	15800	0
177	20240405	172200	1009221150	15800	15800	15800	15800	0
178	20240405	172100	1009221150	15800	15800	15800	15800	0
179	20240405	172000	1009221150	15800	15800	15800	15800	0
180	20240405	171900	1009221150	15800	15800	15800	15800	0
181	20240405	171800	1009221150	15800	15800	15800	15800	0
182	20240405	171700	1009221150	15800	15800	15800	15800	1766
183	20240405	171600	1009221150	15800	15800	15800	15800	0
184	20240405	171500	1009221150	15800	15800	15800	15800	0
185	20240405	171400	1009221150	15800	15800	15800	15800	0
186	20240405	171300	1009221150	15800	15800	15800	15800	0
187	20240405	171200	1009221150	15800	15800	15800	15800	0
188	20240405	171100	1009221150	15800	15800	15800	15800	0
189	20240405	171000	1009221150	15800	15800	15800	15800	0
190	20240405	170900	1009221150	15800	15800	15800	15800	0
191	20240405	170800	1009221150	15800	15800	15800	15800	0
192	20240405	170700	1009221150	15800	15800	15800	15800	0
193	20240405	170600	1009221150	15800	15800	15800	15800	0
194	20240405	170500	1009221150	15800	15800	15800	15800	0
195	20240405	170400	1009221150	15800	15800	15800	15800	0
196	20240405	170300	1009221150	15800	15800	15800	15800	0
197	20240405	170200	1009221150	15800	15800	15800	15800	0
198	20240405	170100	1009221150	15800	15800	15800	15800	0
199	20240405	170000	1009221150	15800	15800	15800	15800	0
200	20240405	165900	1009221150	15800	15800	15800	15800	0
201	20240405	165800	1009221150	15800	15800	15800	15800	0
202	20240405	165700	1009221150	15800	15800	15800	15800	0
203	20240405	165600	1009221150	15800	15800	15800	15800	0
204	20240405	165500	1009221150	15800	15800	15800	15800	0
205	20240405	165400	1009221150	15800	15800	15800	15800	0
206	20240405	165300	1009221150	15800	15800	15800	15800	0
207	20240405	165200	1009221150	15800	15800	15800	15800	0
208	20240405	165100	1009221150	15800	15800	15800	15800	0
209	20240405	165000	1009221150	15800	15800	15800	15800	0
210	20240405	164900	1009221150	15800	15800	15800	15800	0
211	20240405	164800	1009221150	15800	15800	15800	15800	0
212	20240405	164700	1009221150	15800	15800	15800	15800	1766
213	20240405	164600	1009221150	15800	15800	15800	15800	0
214	20240405	164500	1009221150	15800	15800	15800	15800	0
215	20240405	164400	1009221150	15800	15800	15800	15800	0
216	20240405	164300	1009221150	15800	15800	15800	15800	0
217	20240405	164200	1009221150	15800	15800	15800	15800	0
218	20240405	164100	1009221150	15800	15800	15800	15800	0
219	20240405	164000	1009221150	15800	15800	15800	15800	0
220	20240405	163900	1009221150	15800	15800	15800	15800	0
221	20240405	163800	1009221150	15800	15800	15800	15800	0
222	20240405	163700	1009221150	15800	15800	15800	15800	0
223	20240405	163600	1009221150	15800	15800	15800	15800	0
224	20240405	163500	1009221150	15800	15800	15800	15800	0
225	20240405	163400	1009221150	15800	15800	15800	15800	0
226	20240405	163300	1009221150	15800	15800	15800	15800	0
227	20240405	163200	1009221150	15800	15800	15800	15800	0
228	20240405	163100	1009221150	15800	15800	15800	15800	0
229	20240405	163000	1009221150	15800	15800	15800	15800	0
230	20240405	162900	1009221150	15800	15800	15800	15800	0
231	20240405	162800	1009221150	15800	15800	15800	15800	0
232	20240405	162700	1009221150	15800	15800	15800	15800	0
233	20240405	162600	1009221150	15800	15800	15800	15800	0
234	20240405	162500	1009221150	15800	15800	15800	15800	0
235	20240405	162400	1009221150	15800	15800	15800	15800	0
236	20240405	162300	1009221150	15800	15800	15800	15800	0
237	20240405	162200	1009221150	15800	15800	15800	15800	0
238	20240405	162100	1009221150	15800	15800	15800	15800	0
239	20240405	162000	1009221150	15800	15800	15800	15800	0
240	20240405	161900	1009221150	15800	15800	15800	15800	0
241	20240405	161800	1009221150	15800	15800	15800	15800	0
242	20240405	161700	1009221150	15800	15800	15800	15800	1766
243	20240405	161600	1009221150	15800	15800	15800	15800	0
244	20240405	161500	1009221150	15800	15800	15800	15800	0
245	20240405	161400	1009221150	15800	15800	15800	15800	0
246	20240405	161300	1009221150	15800	15800	15800	15800	0
247	20240405	161200	1009221150	15800	15800	15800	15800	0
248	20240405	161100	1009221150	15800	15800	15800	15800	0
249	20240405	161000	1009221150	15800	15800	15800	15800	0
250	20240405	160900	1009221150	15800	15800	15800	15800	0
251	20240405	160800	1009221150	15800	15800	15800	15800	0
252	20240405	160700	1009221150	15800	15800	15800	15800	0
253	20240405	160600	1009221150	15800	15800	15800	15800	0
254	20240405	160500	1009221150	15800	15800	15800	15800	0
255	20240405	160400	1009221150	15800	15800	15800	15800	0
256	20240405	160300	1009221150	15800	15800	15800	15800	0
257	20240405	160200	1009221150	15800	15800	15800	15800	0
258	20240405	160100	1009221150	15800	15800	15800	15800	0
259	20240405	160000	1009221150	15800	15800	15800	15800	0
260	20240405	155900	1009221150	15800	15800	15800	15800	0
261	20240405	155800	1009221150	15800	15800	15800	15800	0
262	20240405	155700	1009221150	15800	15800	15800	15800	0
263	20240405	155600	1009221150	15800	15800	15800	15800	0
264	20240405	155500	1009221150	15800	15800	15800	15800	0
265	20240405	155400	1009221150	15800	15800	15800	15800	0
266	20240405	155300	1009221150	15800	15800	15800	15800	0
267	20240405	155200	1009221150	15800	15800	15800	15800	0
268	20240405	155100	1009221150	15800	15800	15800	15800	0
269	20240405	155000	1009221150	15800	15800	15800	15800	0
270	20240405	154900	1009221150	15800	15800	15800	15800	0
271	20240405	154800	1009221150	15800	15800	15800	15800	0
272	20240405	154700	1009221150	15800	15800	15800	15800	1766
273	20240405	154600	1009221150	15800	15800	15800	15800	0
274	20240405	154500	1009221150	15800	15800	15800	15800	0
275	20240405	154400	1009221150	15800	15800	15800	15800	0
276	20240405	154300	1009221150	15800	15800	15800	15800	0
277	20240405	154200	1009221150	15800	15800	15800	15800	0
278	20240405	154100	1009221150	15800	15800	15800	15800	0
279	20240405	154000	1009221150	15800	15800	15800	15800	0
280	20240405	153900	1009221150	15800	15800	15800	15800	0
281	20240405	153800	1009221150	15800	15800	15800	15800	0
282	20240405	153700	1009221150	15800	15800	15800	15800	0
283	20240405	153600	1009221150	15800	15800	15800	15800	0
284	20240405	153500	1009221150	15800	15800	15800	15800	0
285	20240405	153400	1009221150	15800	15800	15800	15800	0
286	20240405	153300	1009221150	15800	15800	15800	15800	0
287	20240405	153200	1009221150	15800	15800	15800	15800	0
288	20240405	153100	1009221150	15800	15800	15800	15800	0
289	20240405	153000	1009221150	15800	15800	15800	15800	1766
290	20240405	152900	981318350	15720	15720	15720	15720	0
291	20240405	152800	981318350	15720	15720	15720	15720	0
292	20240405	152700	981318350	15720	15720	15720	15720	0
293	20240405	152600	981318350	15720	15720	15720	15720	0
294	20240405	152500	981318350	15720	15720	15720	15720	0
295	20240405	152400	981318350	15720	15720	15720	15720	0
296	20240405	152300	981318350	15720	15720	15720	15720	0
297	20240405	152200	981318350	15720	15720	15720	15720	0
298	20240405	152100	981318350	15720	15720	15720	15720	0
299	20240405	152000	981318350	15720	15720	15720	15720	0
300	20240405	151900	981318350	15720	15730	15730	15720	166
301	20240405	151800	978708260	15730	15710	15730	15710	129
302	20240405	151700	976680200	15710	15720	15720	15700	392
303	20240405	151600	970521300	15720	15720	15720	15720	4
304	20240405	151500	970458420	15720	15720	15720	15710	71
305	20240405	151400	969342390	15720	15720	15720	15720	38
306	20240405	151300	968745030	15730	15720	15730	15720	39
307	20240405	151200	968131940	15720	15730	15730	15720	69
308	20240405	151100	967046660	15730	15730	15730	15730	98
309	20240405	151000	965505120	15710	15730	15730	15710	53
310	20240405	150900	964671450	15730	15720	15730	15720	400
311	20240405	150800	958382920	15730	15730	15730	15730	41
312	20240405	150700	957737990	15730	15730	15730	15720	133
313	20240405	150600	955646400	15720	15720	15730	15720	381
314	20240405	150500	949656330	15730	15720	15730	15720	101
315	20240405	150400	948068200	15730	15730	15730	15730	10
316	20240405	150300	947910900	15730	15730	15730	15730	267
317	20240405	150200	943710990	15740	15740	15740	15740	0
318	20240405	150100	943710990	15740	15740	15740	15740	5
319	20240405	150000	943632290	15740	15730	15740	15730	51
320	20240405	145900	942829930	15730	15730	15730	15730	68
321	20240405	145800	941760290	15720	15730	15730	15720	209
322	20240405	145700	938473630	15740	15740	15740	15740	40
323	20240405	145600	937844030	15730	15730	15730	15730	13
324	20240405	145500	937639540	15730	15730	15730	15730	70
325	20240405	145400	936538440	15720	15720	15740	15720	142
326	20240405	145300	934305740	15720	15720	15750	15720	277
327	20240405	145200	929948650	15720	15710	15720	15710	12
328	20240405	145100	929760100	15720	15720	15720	15720	1
329	20240405	145000	929744380	15720	15720	15720	15720	58
330	20240405	144900	928832620	15720	15690	15720	15690	201
331	20240405	144800	925677850	15690	15680	15690	15680	63
332	20240405	144700	924689400	15690	15700	15700	15690	144
333	20240405	144600	922429530	15690	15700	15700	15670	20
334	20240405	144500	922116060	15680	15680	15680	15680	27
335	20240405	144400	921692700	15670	15690	15690	15670	32
336	20240405	144300	921191020	15700	15680	15700	15670	189
337	20240405	144200	918226380	15680	15670	15680	15670	16
338	20240405	144100	917975620	15670	15670	15670	15670	69
339	20240405	144000	916894390	15670	15700	15700	15670	137
340	20240405	143900	914745130	15680	15680	15680	15680	16
341	20240405	143800	914494250	15680	15700	15700	15680	122
342	20240405	143700	912581250	15700	15710	15710	15700	81
343	20240405	143600	911309040	15690	15690	15690	15680	35
344	20240405	143500	910759900	15690	15680	15690	15680	183
345	20240405	143400	907889130	15700	15700	15700	15700	85
346	20240405	143300	906554630	15660	15720	15720	15650	1483
347	20240405	143200	883275880	15720	15720	15720	15720	32
348	20240405	143100	882772840	15710	15720	15720	15710	372
349	20240405	143000	876925400	15730	15730	15730	15720	116
350	20240405	142900	875101020	15730	15730	15730	15730	0
351	20240405	142800	875101020	15730	15720	15730	15720	70
352	20240405	142700	874000010	15730	15730	15730	15730	2
353	20240405	142600	873968550	15730	15730	15730	15730	73
354	20240405	142500	872820260	15730	15730	15730	15730	2
355	20240405	142400	872788800	15730	15720	15730	15720	16
356	20240405	142300	872537250	15730	15730	15730	15730	111
357	20240405	142200	870791220	15720	15730	15730	15720	11
358	20240405	142100	870618280	15730	15730	15730	15730	50
359	20240405	142000	869831780	15740	15730	15740	15730	124
360	20240405	141900	867881190	15730	15730	15730	15730	2
361	20240405	141800	867849730	15720	15740	15750	15720	226
362	20240405	141700	864293180	15750	15770	15770	15750	227
363	20240405	141600	860717650	15760	15760	15760	15760	69
364	20240405	141500	859630210	15760	15750	15760	15750	123
365	20240405	141400	857691740	15760	15770	15770	15750	73
366	20240405	141300	856541290	15790	15770	15790	15770	116
367	20240405	141200	854709670	15790	15720	15790	15720	529
368	20240405	141100	846364710	15730	15720	15750	15720	152
369	20240405	141000	843972320	15710	15720	15720	15710	61
370	20240405	140900	843013500	15700	15700	15700	15700	17
371	20240405	140800	842746600	15680	15680	15700	15680	147
372	20240405	140700	840441010	15650	15650	15650	15650	148
373	20240405	140600	838124810	15640	15640	15640	15640	32
374	20240405	140500	837624330	15630	15630	15630	15630	78
375	20240405	140400	836405190	15620	15610	15620	15590	2677
376	20240405	140300	794630860	15610	15610	15610	15610	50
377	20240405	140200	793850360	15600	15620	15620	15600	817
378	20240405	140100	781102360	15610	15610	15610	15610	149
379	20240405	140000	778776470	15610	15610	15610	15600	1771
380	20240405	135900	751137650	15620	15620	15620	15620	283
381	20240405	135800	746717190	15630	15630	15630	15630	2
382	20240405	135700	746685930	15620	15640	15640	15620	173
383	20240405	135600	743981610	15640	15630	15640	15630	53
384	20240405	135500	743153080	15620	15620	15620	15620	1
385	20240405	135400	743137460	15620	15620	15620	15620	0
386	20240405	135300	743137460	15620	15630	15640	15620	215
387	20240405	135200	739778080	15620	15650	15660	15620	4295
388	20240405	135100	672583400	15660	15680	15680	15660	1165
389	20240405	135000	654335390	15680	15680	15680	15680	73
390	20240405	134900	653190750	15680	15680	15680	15680	60
391	20240405	134800	652249950	15690	15690	15690	15690	5
392	20240405	134700	652171500	15690	15670	15690	15670	261
393	20240405	134600	648080490	15670	15680	15680	15670	32
394	20240405	134500	647578820	15680	15680	15680	15680	2
395	20240405	134400	647547460	15680	15690	15690	15680	56
396	20240405	134300	646668870	15680	15680	15680	15680	4
397	20240405	134200	646606150	15670	15670	15670	15670	0
398	20240405	134100	646606150	15670	15700	15700	15670	226
399	20240405	134000	643060560	15700	15710	15710	15700	162
400	20240405	133900	640517120	15710	15710	15710	15710	0
401	20240405	133800	640517120	15710	15720	15720	15710	52
402	20240405	133700	639700180	15710	15710	15710	15710	54
403	20240405	133600	638851840	15710	15710	15710	15710	0
404	20240405	133500	638851840	15710	15710	15710	15710	0
405	20240405	133400	638851840	15710	15710	15710	15710	0
406	20240405	133300	638851840	15710	15700	15710	15700	122
407	20240405	133200	636935320	15690	15690	15690	15690	0
408	20240405	133100	636935320	15690	15690	15690	15690	18
409	20240405	133000	636652900	15700	15680	15700	15680	113
410	20240405	132900	634879500	15670	15690	15690	15670	666
411	20240405	132800	624441180	15700	15700	15700	15700	10
412	20240405	132700	624284180	15700	15700	15700	15700	63
413	20240405	132600	623295080	15700	15700	15700	15700	3
414	20240405	132500	623247980	15700	15700	15700	15700	2
415	20240405	132400	623216580	15700	15700	15700	15700	2
416	20240405	132300	623185180	15700	15700	15700	15700	51
417	20240405	132200	622384480	15700	15690	15700	15690	7
418	20240405	132100	622274630	15690	15680	15690	15680	100
419	20240405	132000	620706080	15680	15680	15680	15680	182
420	20240405	131900	617852320	15690	15690	15690	15690	2
421	20240405	131800	617820940	15690	15690	15690	15690	0
422	20240405	131700	617820940	15690	15710	15710	15690	132
423	20240405	131600	615748720	15710	15710	15710	15710	0
424	20240405	131500	615748720	15710	15710	15710	15710	0
425	20240405	131400	615748720	15710	15710	15710	15710	42
426	20240405	131300	615088900	15720	15700	15730	15700	207
427	20240405	131200	611835970	15700	15690	15700	15690	60
428	20240405	131100	610894450	15690	15680	15690	15680	12
429	20240405	131000	610706270	15690	15680	15690	15680	66
430	20240405	130900	609671340	15680	15680	15680	15680	2
431	20240405	130800	609639980	15680	15690	15690	15670	76
432	20240405	130700	608448420	15690	15690	15690	15690	51
433	20240405	130600	607648230	15690	15680	15690	15680	74
434	20240405	130500	606487290	15690	15690	15690	15690	0
435	20240405	130400	606487290	15690	15690	15690	15690	1
436	20240405	130300	606471600	15690	15680	15690	15680	111
437	20240405	130200	604730060	15670	15670	15670	15670	0
438	20240405	130100	604730060	15670	15680	15680	15670	11
439	20240405	130000	604557670	15680	15690	15690	15680	62
440	20240405	125900	603584990	15690	15690	15690	15690	13
441	20240405	125800	603381020	15690	15690	15690	15690	10
442	20240405	125700	603224120	15690	15680	15690	15680	53
443	20240405	125600	602392650	15680	15680	15680	15680	1
444	20240405	125500	602376970	15680	15680	15680	15680	0
445	20240405	125400	602376970	15680	15690	15690	15680	177
446	20240405	125300	599601100	15680	15680	15680	15680	263
447	20240405	125200	595477260	15670	15670	15670	15670	794
448	20240405	125100	583035280	15670	15670	15670	15670	113
449	20240405	125000	581264570	15660	15660	15660	15660	0
450	20240405	124900	581264570	15660	15660	15660	15660	257
451	20240405	124800	577239950	15660	15670	15670	15660	5
452	20240405	124700	577161630	15670	15670	15670	15670	291
453	20240405	124600	572601660	15660	15670	15670	15660	2
454	20240405	124500	572570330	15670	15660	15670	15660	4
455	20240405	124400	572507670	15670	15670	15670	15670	62
456	20240405	124300	571536130	15670	15670	15670	15670	268
457	20240405	124200	567336570	15670	15670	15670	15670	66
458	20240405	124100	566302350	15670	15670	15670	15670	5
459	20240405	124000	566224000	15670	15670	15670	15670	53
460	20240405	123900	565393490	15660	15670	15670	15660	41
461	20240405	123800	564751110	15670	15670	15670	15670	12
462	20240405	123700	564563070	15670	15710	15720	15670	922
463	20240405	123600	550102570	15710	15710	15710	15710	10
464	20240405	123500	549945470	15710	15710	15710	15700	282
465	20240405	123400	545517050	15720	15720	15720	15720	61
466	20240405	123300	544558130	15710	15710	15710	15710	38
467	20240405	123200	543961150	15720	15720	15720	15720	2
468	20240405	123100	543929710	15720	15720	15720	15720	10
469	20240405	123000	543772510	15720	15710	15720	15710	63
470	20240405	122900	542782260	15720	15760	15760	15720	1344
471	20240405	122800	521632300	15730	15730	15730	15730	0
472	20240405	122700	521632300	15730	15720	15730	15720	85
473	20240405	122600	520295840	15720	15720	15720	15720	100
474	20240405	122500	518723840	15720	15720	15720	15720	163
475	20240405	122400	516161480	15720	15720	15720	15720	56
476	20240405	122300	515281160	15720	15720	15720	15720	5
477	20240405	122200	515202560	15720	15700	15720	15700	110
478	20240405	122100	513474540	15720	15720	15720	15720	64
479	20240405	122000	512468460	15710	15710	15710	15710	5
480	20240405	121900	512389910	15710	15700	15710	15700	282
481	20240405	121800	507961890	15700	15700	15700	15700	0
482	20240405	121700	507961890	15700	15710	15710	15700	103
483	20240405	121600	506344260	15710	15720	15720	15700	109
484	20240405	121500	504631240	15730	15730	15730	15730	5
485	20240405	121400	504552590	15720	15720	15740	15720	211
486	20240405	121300	501233770	15710	15710	15710	15710	33
487	20240405	121200	500715340	15700	15710	15710	15700	3
488	20240405	121100	500668220	15700	15700	15700	15700	1
489	20240405	121000	500652520	15700	15700	15700	15700	53
490	20240405	120900	499820420	15700	15700	15700	15700	2
491	20240405	120800	499789020	15700	15700	15700	15700	21
492	20240405	120700	499459320	15680	15680	15680	15680	42
493	20240405	120600	498800760	15670	15670	15670	15670	0
494	20240405	120500	498800760	15670	15670	15670	15670	0
495	20240405	120400	498800760	15670	15690	15690	15670	142
496	20240405	120300	496574180	15690	15690	15700	15690	84
497	20240405	120200	495255660	15700	15700	15700	15700	1
498	20240405	120100	495239960	15700	15700	15700	15700	66
499	20240405	120000	494203760	15700	15700	15700	15700	4
500	20240405	115900	494140960	15690	15690	15690	15690	20
501	20240405	115800	493827160	15690	15690	15690	15690	1
502	20240405	115700	493811470	15690	15720	15720	15690	307
503	20240405	115600	488993080	15730	15720	15730	15720	11
504	20240405	115500	488820140	15720	15720	15720	15720	1
505	20240405	115400	488804420	15730	15730	15770	15730	154
506	20240405	115300	486379720	15730	15730	15730	15730	2
507	20240405	115200	486348260	15730	15730	15730	15730	0
508	20240405	115100	486348260	15730	15720	15730	15720	61
509	20240405	115000	485389230	15720	15720	15720	15720	50
510	20240405	114900	484603230	15730	15730	15730	15730	4
511	20240405	114800	484540310	15730	15720	15730	15720	101
512	20240405	114700	482952130	15710	15710	15710	15710	5
513	20240405	114600	482873580	15710	15710	15710	15710	22
514	20240405	114500	482527960	15700	15680	15700	15680	245
515	20240405	114400	478683710	15680	15690	15700	15680	109
516	20240405	114300	476973950	15690	15690	15690	15690	0
517	20240405	114200	476973950	15690	15690	15690	15690	0
518	20240405	114100	476973950	15690	15690	15690	15690	54
519	20240405	114000	476126690	15690	15690	15690	15690	2
520	20240405	113900	476095310	15680	15680	15680	15680	5
521	20240405	113800	476016910	15680	15680	15680	15680	66
522	20240405	113700	474982030	15670	15670	15670	15670	65
523	20240405	113600	473963480	15670	15670	15670	15670	0
524	20240405	113500	473963480	15670	15670	15670	15670	4
525	20240405	113400	473900800	15670	15660	15670	15660	110
526	20240405	113300	472177690	15670	15670	15670	15670	25
527	20240405	113200	471785940	15670	15660	15670	15660	285
528	20240405	113100	467322820	15660	15680	15680	15660	1059
529	20240405	113000	450736600	15690	15690	15690	15690	37
530	20240405	112900	450156070	15670	15700	15710	15670	54
531	20240405	112800	449309740	15710	15690	15710	15690	51
532	20240405	112700	448509340	15690	15680	15690	15680	4
533	20240405	112600	448446600	15690	15690	15690	15690	4
534	20240405	112500	448383840	15690	15690	15690	15690	3
535	20240405	112400	448336770	15690	15680	15690	15680	56
536	20240405	112300	447458340	15680	15680	15680	15680	0
537	20240405	112200	447458340	15680	15680	15680	15680	2
538	20240405	112100	447426980	15660	15680	15680	15660	339
539	20240405	112000	442114270	15690	15700	15700	15690	45
540	20240405	111900	441408120	15700	15700	15700	15700	3
541	20240405	111800	441361020	15700	15700	15700	15700	30
542	20240405	111700	440890020	15700	15700	15700	15700	53
543	20240405	111600	440057920	15700	15700	15700	15700	15
544	20240405	111500	439822420	15700	15690	15700	15690	51
545	20240405	111400	439021850	15680	15670	15680	15660	543
546	20240405	111300	430511410	15670	15670	15670	15670	73
547	20240405	111200	429367500	15670	15670	15670	15670	1
548	20240405	111100	429351830	15670	15670	15680	15670	100
549	20240405	111000	427784320	15680	15680	15680	15670	25
550	20240405	110900	427392360	15680	15670	15680	15670	10
551	20240405	110800	427235580	15670	15670	15670	15670	19
552	20240405	110700	426937850	15680	15680	15680	15680	55
553	20240405	110600	426075450	15680	15670	15680	15670	68
554	20240405	110500	425009870	15670	15670	15670	15670	1
555	20240405	110400	424994200	15670	15670	15670	15660	102
556	20240405	110300	423396350	15670	15670	15670	15670	1
557	20240405	110200	423380680	15660	15670	15670	15660	122
558	20240405	110100	421470110	15690	15670	15690	15670	73
559	20240405	110000	420325640	15670	15670	15670	15670	0
560	20240405	105900	420325640	15670	15700	15700	15670	11
561	20240405	105800	420153210	15680	15710	15710	15680	56
562	20240405	105700	419274950	15680	15690	15690	15680	54
563	20240405	105600	418428190	15690	15680	15690	15680	6
564	20240405	105500	418334100	15680	15680	15680	15680	2
565	20240405	105400	418302740	15670	15660	15670	15660	316
566	20240405	105300	413351220	15660	15670	15670	15660	298
567	20240405	105200	408681660	15670	15670	15670	15670	0
568	20240405	105100	408681660	15670	15670	15680	15670	223
569	20240405	105000	405186370	15670	15680	15680	15670	497
570	20240405	104900	397396280	15690	15690	15690	15690	1
571	20240405	104800	397380590	15690	15700	15700	15680	281
572	20240405	104700	392969260	15700	15700	15700	15690	356
573	20240405	104600	387381370	15710	15710	15710	15710	0
574	20240405	104500	387381370	15710	15720	15720	15710	51
575	20240405	104400	386579660	15700	15680	15700	15680	131
576	20240405	104300	384524650	15680	15670	15680	15670	94
577	20240405	104200	383051230	15680	15680	15680	15680	16
578	20240405	104100	382800350	15680	15700	15700	15680	90
579	20240405	104000	381388130	15690	15680	15730	15680	338
580	20240405	103900	376083750	15690	15690	15690	15690	0
581	20240405	103800	376083750	15690	15670	15690	15670	121
582	20240405	103700	374186940	15670	15670	15670	15670	1
583	20240405	103600	374171270	15680	15670	15680	15670	222
584	20240405	103500	370692230	15670	15670	15670	15670	509
585	20240405	103400	362716200	15680	15680	15680	15680	148
586	20240405	103300	360395560	15690	15680	15690	15680	74
587	20240405	103200	359235140	15680	15680	15680	15670	57
588	20240405	103100	358341470	15690	15690	15690	15690	191
589	20240405	103000	355344680	15690	15680	15690	15680	108
590	20240405	102900	353650650	15680	15680	15680	15670	69
591	20240405	102800	352569310	15680	15690	15690	15680	747
592	20240405	102700	340853820	15690	15690	15690	15690	9
593	20240405	102600	340712610	15700	15730	15730	15700	1722
594	20240405	102500	313668220	15720	15720	15720	15720	50
595	20240405	102400	312882220	15730	15730	15730	15720	64
596	20240405	102300	311875590	15720	15720	15720	15720	10
597	20240405	102200	311718390	15730	15740	15740	15730	42
598	20240405	102100	311057680	15740	15740	15740	15740	61
599	20240405	102000	310097540	15730	15730	15730	15730	29
600	20240405	101900	309641370	15740	15740	15740	15740	0
601	20240405	101800	309641370	15740	15740	15740	15740	51
602	20240405	101700	308838630	15730	15730	15740	15730	75
603	20240405	101600	307658780	15730	15730	15730	15730	37
604	20240405	101500	307076770	15730	15730	15740	15730	99
605	20240405	101400	305518840	15730	15730	15730	15730	10
606	20240405	101300	305361540	15710	15710	15710	15710	56
607	20240405	101200	304481780	15710	15730	15740	15710	321
608	20240405	101100	299435710	15720	15730	15730	15720	76
609	20240405	101000	298240980	15730	15730	15730	15720	13
610	20240405	100900	298036580	15720	15720	15720	15710	395
611	20240405	100800	291827860	15710	15730	15730	15710	185
612	20240405	100700	288920360	15720	15730	15730	15720	123
613	20240405	100600	286985660	15730	15730	15730	15730	19
614	20240405	100500	286686790	15720	15720	15730	15720	188
615	20240405	100400	283730920	15720	15730	15730	15720	68
616	20240405	100300	282661840	15740	15740	15740	15740	11
617	20240405	100200	282488700	15740	15760	15800	15720	184
618	20240405	100100	279591180	15750	15730	15750	15730	320
619	20240405	100000	274556480	15730	15730	15730	15730	104
620	20240405	095900	272920560	15740	15750	15750	15740	118
621	20240405	095800	271062720	15750	15730	15750	15730	36
622	20240405	095700	270496200	15730	15780	15780	15730	56
623	20240405	095600	269614790	15800	15790	15800	15790	12
624	20240405	095500	269425290	15800	15760	15860	15760	99
625	20240405	095400	267863430	15760	15730	15860	15730	391
626	20240405	095300	261682050	15710	15710	15710	15710	10
627	20240405	095200	261524950	15730	15720	15730	15720	51
628	20240405	095100	260722770	15710	15710	15710	15700	235
629	20240405	095000	257031010	15720	15720	15720	15720	12
630	20240405	094900	256842370	15730	15730	15730	15730	380
631	20240405	094800	250864970	15740	15740	15740	15740	209
632	20240405	094700	247575310	15750	15800	15810	15750	60
633	20240405	094600	246627960	15780	15790	15790	15750	715
634	20240405	094500	235357270	15800	15790	15800	15790	153
635	20240405	094400	232940980	15790	15770	15790	15770	71
636	20240405	094300	231820110	15770	15770	15770	15770	48
637	20240405	094200	231063150	15740	15740	15740	15740	131
638	20240405	094100	229001210	15740	15760	15760	15720	66
639	20240405	094000	227962450	15770	15770	15770	15770	10
640	20240405	093900	227804750	15720	15720	15720	15720	12
641	20240405	093800	227616110	15710	15720	15720	15710	10
642	20240405	093700	227459000	15720	15710	15720	15710	458
643	20240405	093600	220263520	15710	15750	15750	15710	310
644	20240405	093500	215385880	15730	15720	15730	15720	172
645	20240405	093400	212680810	15710	15730	15730	15710	288
646	20240405	093300	208152540	15730	15730	15730	15730	27
647	20240405	093200	207727830	15730	15730	15730	15730	60
648	20240405	093100	206784030	15730	15730	15730	15730	20
649	20240405	093000	206469430	15730	15730	15730	15730	183
650	20240405	092900	203590840	15730	15770	15770	15730	47
651	20240405	092800	202849980	15750	15750	15750	15750	33
652	20240405	092700	202330230	15750	15760	15770	15750	159
653	20240405	092600	199823840	15730	15740	15740	15730	17
654	20240405	092500	199556420	15740	15700	15770	15700	449
655	20240405	092400	192496110	15710	15710	15710	15710	0
656	20240405	092300	192496110	15710	15710	15710	15710	7
657	20240405	092200	192386140	15690	15690	15690	15690	65
658	20240405	092100	191366290	15690	15690	15690	15690	115
659	20240405	092000	189561940	15690	15690	15690	15680	60
660	20240405	091900	188620890	15690	15680	15690	15680	32
661	20240405	091800	188119040	15680	15690	15690	15680	28
662	20240405	091700	187679970	15690	15670	15690	15670	376
663	20240405	091600	181786690	15670	15700	15700	15670	2101
664	20240405	091500	148812130	15700	15710	15710	15700	944
665	20240405	091400	133990760	15710	15740	15740	15710	102
666	20240405	091300	132388280	15740	15710	15740	15710	151
667	20240405	091200	130015920	15710	15710	15710	15710	87
668	20240405	091100	128649150	15700	15700	15700	15700	0
669	20240405	091000	128649150	15700	15720	15720	15700	1816
670	20240405	090900	100130560	15720	15720	15720	15720	5
671	20240405	090800	100051960	15720	15740	15740	15690	1523
672	20240405	090700	76121940	15740	15760	15760	15740	18
673	20240405	090600	75838420	15760	15760	15760	15760	9
674	20240405	090500	75696580	15760	15770	15770	15760	11
675	20240405	090400	75523210	15760	15800	15850	15760	949
676	20240405	090300	60530800	15770	15700	15770	15700	832
677	20240405	090200	47436040	15680	15700	15700	15650	1406
678	20240405	090100	25415730	15690	15700	15710	15680	150
679	20240405	090000	23062000	15710	15770	15770	15710	1223