KissMeData/200130/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	201100	476632120	15440	15440	15440	15440	931
3	20240405	201000	476632120	15440	15440	15440	15440	0
4	20240405	200900	476632120	15440	15440	15440	15440	0
5	20240405	200800	476632120	15440	15440	15440	15440	0
6	20240405	200700	476632120	15440	15440	15440	15440	0
7	20240405	200600	476632120	15440	15440	15440	15440	0
8	20240405	200500	476632120	15440	15440	15440	15440	0
9	20240405	200400	476632120	15440	15440	15440	15440	0
10	20240405	200300	476632120	15440	15440	15440	15440	0
11	20240405	200200	476632120	15440	15440	15440	15440	0
12	20240405	200100	476632120	15440	15440	15440	15440	0
13	20240405	200000	476632120	15440	15440	15440	15440	0
14	20240405	195900	476632120	15440	15440	15440	15440	0
15	20240405	195800	476632120	15440	15440	15440	15440	0
16	20240405	195700	476632120	15440	15440	15440	15440	0
17	20240405	195600	476632120	15440	15440	15440	15440	0
18	20240405	195500	476632120	15440	15440	15440	15440	0
19	20240405	195400	476632120	15440	15440	15440	15440	0
20	20240405	195300	476632120	15440	15440	15440	15440	0
21	20240405	195200	476632120	15440	15440	15440	15440	0
22	20240405	195100	476632120	15440	15440	15440	15440	0
23	20240405	195000	476632120	15440	15440	15440	15440	0
24	20240405	194900	476632120	15440	15440	15440	15440	0
25	20240405	194800	476632120	15440	15440	15440	15440	0
26	20240405	194700	476632120	15440	15440	15440	15440	0
27	20240405	194600	476632120	15440	15440	15440	15440	0
28	20240405	194500	476632120	15440	15440	15440	15440	0
29	20240405	194400	476632120	15440	15440	15440	15440	0
30	20240405	194300	476632120	15440	15440	15440	15440	0
31	20240405	194200	476632120	15440	15440	15440	15440	0
32	20240405	194100	476632120	15440	15440	15440	15440	931
33	20240405	194000	476632120	15440	15440	15440	15440	0
34	20240405	193900	476632120	15440	15440	15440	15440	0
35	20240405	193800	476632120	15440	15440	15440	15440	0
36	20240405	193700	476632120	15440	15440	15440	15440	0
37	20240405	193600	476632120	15440	15440	15440	15440	0
38	20240405	193500	476632120	15440	15440	15440	15440	0
39	20240405	193400	476632120	15440	15440	15440	15440	0
40	20240405	193300	476632120	15440	15440	15440	15440	0
41	20240405	193200	476632120	15440	15440	15440	15440	0
42	20240405	193100	476632120	15440	15440	15440	15440	0
43	20240405	193000	476632120	15440	15440	15440	15440	0
44	20240405	192900	476632120	15440	15440	15440	15440	0
45	20240405	192800	476632120	15440	15440	15440	15440	0
46	20240405	192700	476632120	15440	15440	15440	15440	0
47	20240405	192600	476632120	15440	15440	15440	15440	0
48	20240405	192500	476632120	15440	15440	15440	15440	0
49	20240405	192400	476632120	15440	15440	15440	15440	0
50	20240405	192300	476632120	15440	15440	15440	15440	0
51	20240405	192200	476632120	15440	15440	15440	15440	0
52	20240405	192100	476632120	15440	15440	15440	15440	0
53	20240405	192000	476632120	15440	15440	15440	15440	0
54	20240405	191900	476632120	15440	15440	15440	15440	0
55	20240405	191800	476632120	15440	15440	15440	15440	0
56	20240405	191700	476632120	15440	15440	15440	15440	0
57	20240405	191600	476632120	15440	15440	15440	15440	0
58	20240405	191500	476632120	15440	15440	15440	15440	0
59	20240405	191400	476632120	15440	15440	15440	15440	0
60	20240405	191300	476632120	15440	15440	15440	15440	0
61	20240405	191200	476632120	15440	15440	15440	15440	0
62	20240405	191100	476632120	15440	15440	15440	15440	931
63	20240405	191000	476632120	15440	15440	15440	15440	0
64	20240405	190900	476632120	15440	15440	15440	15440	0
65	20240405	190800	476632120	15440	15440	15440	15440	0
66	20240405	190700	476632120	15440	15440	15440	15440	0
67	20240405	190600	476632120	15440	15440	15440	15440	0
68	20240405	190500	476632120	15440	15440	15440	15440	0
69	20240405	190400	476632120	15440	15440	15440	15440	0
70	20240405	190300	476632120	15440	15440	15440	15440	0
71	20240405	190200	476632120	15440	15440	15440	15440	0
72	20240405	190100	476632120	15440	15440	15440	15440	0
73	20240405	190000	476632120	15440	15440	15440	15440	0
74	20240405	185900	476632120	15440	15440	15440	15440	0
75	20240405	185800	476632120	15440	15440	15440	15440	0
76	20240405	185700	476632120	15440	15440	15440	15440	0
77	20240405	185600	476632120	15440	15440	15440	15440	0
78	20240405	185500	476632120	15440	15440	15440	15440	0
79	20240405	185400	476632120	15440	15440	15440	15440	0
80	20240405	185300	476632120	15440	15440	15440	15440	0
81	20240405	185200	476632120	15440	15440	15440	15440	0
82	20240405	185100	476632120	15440	15440	15440	15440	0
83	20240405	185000	476632120	15440	15440	15440	15440	0
84	20240405	184900	476632120	15440	15440	15440	15440	0
85	20240405	184800	476632120	15440	15440	15440	15440	0
86	20240405	184700	476632120	15440	15440	15440	15440	0
87	20240405	184600	476632120	15440	15440	15440	15440	0
88	20240405	184500	476632120	15440	15440	15440	15440	0
89	20240405	184400	476632120	15440	15440	15440	15440	0
90	20240405	184300	476632120	15440	15440	15440	15440	0
91	20240405	184200	476632120	15440	15440	15440	15440	0
92	20240405	184100	476632120	15440	15440	15440	15440	931
93	20240405	184000	476632120	15440	15440	15440	15440	0
94	20240405	183900	476632120	15440	15440	15440	15440	0
95	20240405	183800	476632120	15440	15440	15440	15440	0
96	20240405	183700	476632120	15440	15440	15440	15440	0
97	20240405	183600	476632120	15440	15440	15440	15440	0
98	20240405	183500	476632120	15440	15440	15440	15440	0
99	20240405	183400	476632120	15440	15440	15440	15440	0
100	20240405	183300	476632120	15440	15440	15440	15440	0
101	20240405	183200	476632120	15440	15440	15440	15440	0
102	20240405	183100	476632120	15440	15440	15440	15440	0
103	20240405	183000	476632120	15440	15440	15440	15440	0
104	20240405	182900	476632120	15440	15440	15440	15440	0
105	20240405	182800	476632120	15440	15440	15440	15440	0
106	20240405	182700	476632120	15440	15440	15440	15440	0
107	20240405	182600	476632120	15440	15440	15440	15440	0
108	20240405	182500	476632120	15440	15440	15440	15440	0
109	20240405	182400	476632120	15440	15440	15440	15440	0
110	20240405	182300	476632120	15440	15440	15440	15440	0
111	20240405	182200	476632120	15440	15440	15440	15440	0
112	20240405	182100	476632120	15440	15440	15440	15440	0
113	20240405	182000	476632120	15440	15440	15440	15440	0
114	20240405	181900	476632120	15440	15440	15440	15440	0
115	20240405	181800	476632120	15440	15440	15440	15440	0
116	20240405	181700	476632120	15440	15440	15440	15440	0
117	20240405	181600	476632120	15440	15440	15440	15440	0
118	20240405	181500	476632120	15440	15440	15440	15440	0
119	20240405	181400	476632120	15440	15440	15440	15440	0
120	20240405	181300	476632120	15440	15440	15440	15440	0
121	20240405	181200	476632120	15440	15440	15440	15440	0
122	20240405	181100	476632120	15440	15440	15440	15440	931
123	20240405	181000	476632120	15440	15440	15440	15440	0
124	20240405	180900	476632120	15440	15440	15440	15440	0
125	20240405	180800	476632120	15440	15440	15440	15440	0
126	20240405	180700	476632120	15440	15440	15440	15440	0
127	20240405	180600	476632120	15440	15440	15440	15440	0
128	20240405	180500	476632120	15440	15440	15440	15440	0
129	20240405	180400	476632120	15440	15440	15440	15440	0
130	20240405	180300	476632120	15440	15440	15440	15440	0
131	20240405	180200	476632120	15440	15440	15440	15440	0
132	20240405	180100	476632120	15440	15440	15440	15440	0
133	20240405	180000	476632120	15440	15440	15440	15440	0
134	20240405	175900	476632120	15440	15440	15440	15440	0
135	20240405	175800	476632120	15440	15440	15440	15440	0
136	20240405	175700	476632120	15440	15440	15440	15440	0
137	20240405	175600	476632120	15440	15440	15440	15440	0
138	20240405	175500	476632120	15440	15440	15440	15440	0
139	20240405	175400	476632120	15440	15440	15440	15440	0
140	20240405	175300	476632120	15440	15440	15440	15440	0
141	20240405	175200	476632120	15440	15440	15440	15440	0
142	20240405	175100	476632120	15440	15440	15440	15440	0
143	20240405	175000	476632120	15440	15440	15440	15440	0
144	20240405	174900	476632120	15440	15440	15440	15440	0
145	20240405	174800	476632120	15440	15440	15440	15440	0
146	20240405	174700	476632120	15440	15440	15440	15440	0
147	20240405	174600	476632120	15440	15440	15440	15440	0
148	20240405	174500	476632120	15440	15440	15440	15440	0
149	20240405	174400	476632120	15440	15440	15440	15440	0
150	20240405	174300	476632120	15440	15440	15440	15440	0
151	20240405	174200	476632120	15440	15440	15440	15440	0
152	20240405	174100	476632120	15440	15440	15440	15440	931
153	20240405	174000	476632120	15440	15440	15440	15440	0
154	20240405	173900	476632120	15440	15440	15440	15440	0
155	20240405	173800	476632120	15440	15440	15440	15440	0
156	20240405	173700	476632120	15440	15440	15440	15440	0
157	20240405	173600	476632120	15440	15440	15440	15440	0
158	20240405	173500	476632120	15440	15440	15440	15440	0
159	20240405	173400	476632120	15440	15440	15440	15440	0
160	20240405	173300	476632120	15440	15440	15440	15440	0
161	20240405	173200	476632120	15440	15440	15440	15440	0
162	20240405	173100	476632120	15440	15440	15440	15440	0
163	20240405	173000	476632120	15440	15440	15440	15440	0
164	20240405	172900	476632120	15440	15440	15440	15440	0
165	20240405	172800	476632120	15440	15440	15440	15440	0
166	20240405	172700	476632120	15440	15440	15440	15440	0
167	20240405	172600	476632120	15440	15440	15440	15440	0
168	20240405	172500	476632120	15440	15440	15440	15440	0
169	20240405	172400	476632120	15440	15440	15440	15440	0
170	20240405	172300	476632120	15440	15440	15440	15440	0
171	20240405	172200	476632120	15440	15440	15440	15440	0
172	20240405	172100	476632120	15440	15440	15440	15440	0
173	20240405	172000	476632120	15440	15440	15440	15440	0
174	20240405	171900	476632120	15440	15440	15440	15440	0
175	20240405	171800	476632120	15440	15440	15440	15440	0
176	20240405	171700	476632120	15440	15440	15440	15440	0
177	20240405	171600	476632120	15440	15440	15440	15440	0
178	20240405	171500	476632120	15440	15440	15440	15440	0
179	20240405	171400	476632120	15440	15440	15440	15440	0
180	20240405	171300	476632120	15440	15440	15440	15440	0
181	20240405	171200	476632120	15440	15440	15440	15440	0
182	20240405	171100	476632120	15440	15440	15440	15440	931
183	20240405	171000	476632120	15440	15440	15440	15440	0
184	20240405	170900	476632120	15440	15440	15440	15440	0
185	20240405	170800	476632120	15440	15440	15440	15440	0
186	20240405	170700	476632120	15440	15440	15440	15440	0
187	20240405	170600	476632120	15440	15440	15440	15440	0
188	20240405	170500	476632120	15440	15440	15440	15440	0
189	20240405	170400	476632120	15440	15440	15440	15440	0
190	20240405	170300	476632120	15440	15440	15440	15440	0
191	20240405	170200	476632120	15440	15440	15440	15440	0
192	20240405	170100	476632120	15440	15440	15440	15440	0
193	20240405	170000	476632120	15440	15440	15440	15440	0
194	20240405	165900	476632120	15440	15440	15440	15440	0
195	20240405	165800	476632120	15440	15440	15440	15440	0
196	20240405	165700	476632120	15440	15440	15440	15440	0
197	20240405	165600	476632120	15440	15440	15440	15440	0
198	20240405	165500	476632120	15440	15440	15440	15440	0
199	20240405	165400	476632120	15440	15440	15440	15440	0
200	20240405	165300	476632120	15440	15440	15440	15440	0
201	20240405	165200	476632120	15440	15440	15440	15440	0
202	20240405	165100	476632120	15440	15440	15440	15440	0
203	20240405	165000	476632120	15440	15440	15440	15440	0
204	20240405	164900	476632120	15440	15440	15440	15440	0
205	20240405	164800	476632120	15440	15440	15440	15440	0
206	20240405	164700	476632120	15440	15440	15440	15440	0
207	20240405	164600	476632120	15440	15440	15440	15440	0
208	20240405	164500	476632120	15440	15440	15440	15440	0
209	20240405	164400	476632120	15440	15440	15440	15440	0
210	20240405	164300	476632120	15440	15440	15440	15440	0
211	20240405	164200	476632120	15440	15440	15440	15440	0
212	20240405	164100	476632120	15440	15440	15440	15440	931
213	20240405	164000	476632120	15440	15440	15440	15440	0
214	20240405	163900	476632120	15440	15440	15440	15440	0
215	20240405	163800	476632120	15440	15440	15440	15440	0
216	20240405	163700	476632120	15440	15440	15440	15440	0
217	20240405	163600	476632120	15440	15440	15440	15440	0
218	20240405	163500	476632120	15440	15440	15440	15440	0
219	20240405	163400	476632120	15440	15440	15440	15440	0
220	20240405	163300	476632120	15440	15440	15440	15440	0
221	20240405	163200	476632120	15440	15440	15440	15440	0
222	20240405	163100	476632120	15440	15440	15440	15440	0
223	20240405	163000	476632120	15440	15440	15440	15440	0
224	20240405	162900	476632120	15440	15440	15440	15440	0
225	20240405	162800	476632120	15440	15440	15440	15440	0
226	20240405	162700	476632120	15440	15440	15440	15440	0
227	20240405	162600	476632120	15440	15440	15440	15440	0
228	20240405	162500	476632120	15440	15440	15440	15440	0
229	20240405	162400	476632120	15440	15440	15440	15440	0
230	20240405	162300	476632120	15440	15440	15440	15440	0
231	20240405	162200	476632120	15440	15440	15440	15440	0
232	20240405	162100	476632120	15440	15440	15440	15440	0
233	20240405	162000	476632120	15440	15440	15440	15440	0
234	20240405	161900	476632120	15440	15440	15440	15440	0
235	20240405	161800	476632120	15440	15440	15440	15440	0
236	20240405	161700	476632120	15440	15440	15440	15440	0
237	20240405	161600	476632120	15440	15440	15440	15440	0
238	20240405	161500	476632120	15440	15440	15440	15440	0
239	20240405	161400	476632120	15440	15440	15440	15440	0
240	20240405	161300	476632120	15440	15440	15440	15440	0
241	20240405	161200	476632120	15440	15440	15440	15440	0
242	20240405	161100	476632120	15440	15440	15440	15440	931
243	20240405	161000	476632120	15440	15440	15440	15440	0
244	20240405	160900	476632120	15440	15440	15440	15440	0
245	20240405	160800	476632120	15440	15440	15440	15440	0
246	20240405	160700	476632120	15440	15440	15440	15440	0
247	20240405	160600	476632120	15440	15440	15440	15440	0
248	20240405	160500	476632120	15440	15440	15440	15440	0
249	20240405	160400	476632120	15440	15440	15440	15440	0
250	20240405	160300	476632120	15440	15440	15440	15440	0
251	20240405	160200	476632120	15440	15440	15440	15440	0
252	20240405	160100	476632120	15440	15440	15440	15440	0
253	20240405	160000	476632120	15440	15440	15440	15440	0
254	20240405	155900	476632120	15440	15440	15440	15440	0
255	20240405	155800	476632120	15440	15440	15440	15440	0
256	20240405	155700	476632120	15440	15440	15440	15440	0
257	20240405	155600	476632120	15440	15440	15440	15440	0
258	20240405	155500	476632120	15440	15440	15440	15440	0
259	20240405	155400	476632120	15440	15440	15440	15440	0
260	20240405	155300	476632120	15440	15440	15440	15440	0
261	20240405	155200	476632120	15440	15440	15440	15440	0
262	20240405	155100	476632120	15440	15440	15440	15440	0
263	20240405	155000	476632120	15440	15440	15440	15440	0
264	20240405	154900	476632120	15440	15440	15440	15440	0
265	20240405	154800	476632120	15440	15440	15440	15440	0
266	20240405	154700	476632120	15440	15440	15440	15440	0
267	20240405	154600	476632120	15440	15440	15440	15440	0
268	20240405	154500	476632120	15440	15440	15440	15440	0
269	20240405	154400	476632120	15440	15440	15440	15440	0
270	20240405	154300	476632120	15440	15440	15440	15440	0
271	20240405	154200	476632120	15440	15440	15440	15440	0
272	20240405	154100	476632120	15440	15440	15440	15440	931
273	20240405	154000	476632120	15440	15440	15440	15440	0
274	20240405	153900	476632120	15440	15440	15440	15440	0
275	20240405	153800	476632120	15440	15440	15440	15440	0
276	20240405	153700	476632120	15440	15440	15440	15440	0
277	20240405	153600	476632120	15440	15440	15440	15440	0
278	20240405	153500	476632120	15440	15440	15440	15440	0
279	20240405	153400	476632120	15440	15440	15440	15440	0
280	20240405	153300	476632120	15440	15440	15440	15440	0
281	20240405	153200	476632120	15440	15440	15440	15440	0
282	20240405	153100	476632120	15440	15440	15440	15440	0
283	20240405	153000	476632120	15440	15440	15440	15440	931
284	20240405	152900	462257480	15450	15450	15450	15450	0
285	20240405	152800	462257480	15450	15450	15450	15450	0
286	20240405	152700	462257480	15450	15450	15450	15450	0
287	20240405	152600	462257480	15450	15450	15450	15450	0
288	20240405	152500	462257480	15450	15450	15450	15450	0
289	20240405	152400	462257480	15450	15450	15450	15450	0
290	20240405	152300	462257480	15450	15450	15450	15450	0
291	20240405	152200	462257480	15450	15450	15450	15450	0
292	20240405	152100	462257480	15450	15450	15450	15450	0
293	20240405	152000	462257480	15450	15450	15450	15450	0
294	20240405	151900	462257480	15450	15450	15460	15450	160
295	20240405	151800	459785230	15450	15470	15470	15450	230
296	20240405	151700	456229320	15460	15460	15460	15460	0
297	20240405	151600	456229320	15460	15460	15460	15460	41
298	20240405	151500	455595460	15460	15460	15460	15460	41
299	20240405	151400	454961600	15460	15470	15470	15460	285
300	20240405	151300	450552850	15480	15480	15480	15480	0
301	20240405	151200	450552850	15480	15480	15480	15480	88
302	20240405	151100	449190610	15480	15470	15480	15470	27
303	20240405	151000	448772850	15470	15470	15470	15470	339
304	20240405	150900	443528520	15470	15470	15470	15470	0
305	20240405	150800	443528520	15470	15470	15470	15470	0
306	20240405	150700	443528520	15470	15470	15470	15470	0
307	20240405	150600	443528520	15470	15470	15470	15470	0
308	20240405	150500	443528520	15470	15470	15470	15470	0
309	20240405	150400	443528520	15470	15470	15470	15470	0
310	20240405	150300	443528520	15470	15470	15470	15470	63
311	20240405	150200	442553910	15480	15480	15480	15480	0
312	20240405	150100	442553910	15480	15480	15480	15480	0
313	20240405	150000	442553910	15480	15480	15480	15480	5
314	20240405	145900	442476510	15480	15480	15480	15480	0
315	20240405	145800	442476510	15480	15480	15480	15480	0
316	20240405	145700	442476510	15480	15480	15480	15480	0
317	20240405	145600	442476510	15480	15500	15500	15480	3
318	20240405	145500	442430050	15500	15500	15500	15500	0
319	20240405	145400	442430050	15500	15500	15500	15500	0
320	20240405	145300	442430050	15500	15480	15500	15480	10
321	20240405	145200	442275230	15500	15500	15500	15500	0
322	20240405	145100	442275230	15500	15500	15500	15500	0
323	20240405	145000	442275230	15500	15500	15500	15500	0
324	20240405	144900	442275230	15500	15500	15550	15500	3
325	20240405	144800	442228680	15490	15480	15490	15480	107
326	20240405	144700	440572310	15480	15480	15480	15480	53
327	20240405	144600	439751870	15470	15470	15470	15470	0
328	20240405	144500	439751870	15470	15470	15470	15470	0
329	20240405	144400	439751870	15470	15470	15480	15470	126
330	20240405	144300	437802200	15480	15480	15480	15480	10
331	20240405	144200	437647400	15470	15470	15470	15470	0
332	20240405	144100	437647400	15470	15460	15470	15460	157
333	20240405	144000	435219980	15470	15470	15470	15470	0
334	20240405	143900	435219980	15470	15470	15470	15470	0
335	20240405	143800	435219980	15470	15470	15470	15470	57
336	20240405	143700	434338190	15470	15470	15470	15470	1
337	20240405	143600	434322720	15490	15490	15500	15490	45
338	20240405	143500	433625620	15490	15490	15490	15490	1
339	20240405	143400	433610130	15460	15480	15480	15460	226
340	20240405	143300	430114150	15480	15500	15500	15480	595
341	20240405	143200	420897660	15510	15540	15540	15510	1028
342	20240405	143100	404932790	15550	15550	15550	15550	6
343	20240405	143000	404839490	15540	15540	15540	15540	16
344	20240405	142900	404590850	15550	15550	15550	15550	0
345	20240405	142800	404590850	15550	15550	15550	15550	0
346	20240405	142700	404590850	15550	15550	15550	15550	25
347	20240405	142600	404202100	15550	15550	15550	15550	0
348	20240405	142500	404202100	15550	15550	15550	15550	0
349	20240405	142400	404202100	15550	15550	15550	15550	1
350	20240405	142300	404186550	15550	15550	15550	15550	5
351	20240405	142200	404108800	15550	15550	15550	15550	0
352	20240405	142100	404108800	15550	15560	15560	15550	197
353	20240405	142000	401044860	15560	15560	15560	15560	59
354	20240405	141900	400126820	15560	15560	15560	15560	0
355	20240405	141800	400126820	15560	15580	15580	15560	682
356	20240405	141700	389504310	15580	15580	15580	15580	0
357	20240405	141600	389504310	15580	15580	15580	15580	60
358	20240405	141500	388569510	15580	15580	15580	15580	0
359	20240405	141400	388569510	15580	15580	15580	15580	12
360	20240405	141300	388382550	15580	15580	15580	15580	0
361	20240405	141200	388382550	15580	15580	15580	15580	0
362	20240405	141100	388382550	15580	15580	15580	15580	15
363	20240405	141000	388148850	15580	15580	15580	15580	0
364	20240405	140900	388148850	15580	15580	15580	15580	0
365	20240405	140800	388148850	15580	15590	15590	15580	124
366	20240405	140700	386216860	15590	15590	15590	15590	8
367	20240405	140600	386092140	15590	15590	15590	15590	100
368	20240405	140500	384533140	15580	15580	15580	15580	0
369	20240405	140400	384533140	15580	15580	15580	15580	0
370	20240405	140300	384533140	15580	15580	15580	15580	0
371	20240405	140200	384533140	15580	15580	15580	15580	0
372	20240405	140100	384533140	15580	15580	15580	15580	0
373	20240405	140000	384533140	15580	15580	15580	15580	52
374	20240405	135900	383722980	15580	15590	15590	15580	23
375	20240405	135800	383364540	15590	15590	15590	15590	100
376	20240405	135700	381805540	15590	15590	15590	15590	0
377	20240405	135600	381805540	15590	15590	15590	15590	8
378	20240405	135500	381680820	15590	15590	15590	15590	0
379	20240405	135400	381680820	15590	15590	15590	15590	0
380	20240405	135300	381680820	15590	15590	15590	15590	12
381	20240405	135200	381493740	15590	15590	15590	15590	0
382	20240405	135100	381493740	15590	15590	15590	15590	0
383	20240405	135000	381493740	15590	15590	15590	15590	15
384	20240405	134900	381259890	15580	15580	15580	15580	81
385	20240405	134800	379997910	15590	15590	15590	15590	100
386	20240405	134700	378438910	15590	15590	15590	15590	259
387	20240405	134600	374401100	15590	15590	15590	15590	0
388	20240405	134500	374401100	15590	15590	15590	15590	0
389	20240405	134400	374401100	15590	15590	15590	15590	0
390	20240405	134300	374401100	15590	15590	15590	15590	10
391	20240405	134200	374245200	15590	15590	15590	15590	0
392	20240405	134100	374245200	15590	15590	15590	15590	0
393	20240405	134000	374245200	15590	15590	15590	15590	0
394	20240405	133900	374245200	15590	15590	15590	15590	106
395	20240405	133800	372592660	15600	15600	15600	15600	9
396	20240405	133700	372452260	15600	15600	15600	15600	0
397	20240405	133600	372452260	15600	15600	15600	15600	0
398	20240405	133500	372452260	15600	15600	15600	15600	94
399	20240405	133400	370985860	15590	15590	15590	15590	0
400	20240405	133300	370985860	15590	15590	15590	15590	0
401	20240405	133200	370985860	15590	15590	15590	15590	0
402	20240405	133100	370985860	15590	15590	15590	15590	0
403	20240405	133000	370985860	15590	15590	15590	15590	4
404	20240405	132900	370923500	15580	15580	15580	15580	0
405	20240405	132800	370923500	15580	15580	15580	15580	0
406	20240405	132700	370923500	15580	15580	15580	15580	0
407	20240405	132600	370923500	15580	15580	15580	15580	0
408	20240405	132500	370923500	15580	15580	15580	15580	0
409	20240405	132400	370923500	15580	15580	15580	15580	0
410	20240405	132300	370923500	15580	15580	15580	15580	0
411	20240405	132200	370923500	15580	15580	15580	15580	0
412	20240405	132100	370923500	15580	15580	15580	15580	0
413	20240405	132000	370923500	15580	15580	15580	15580	0
414	20240405	131900	370923500	15580	15580	15580	15580	0
415	20240405	131800	370923500	15580	15580	15580	15580	50
416	20240405	131700	370144500	15600	15590	15600	15580	501
417	20240405	131600	362338160	15620	15620	15620	15620	0
418	20240405	131500	362338160	15620	15610	15620	15610	37
419	20240405	131400	361760230	15600	15600	15600	15600	0
420	20240405	131300	361760230	15600	15600	15600	15600	6
421	20240405	131200	361666630	15600	15600	15600	15600	2
422	20240405	131100	361635430	15600	15600	15600	15600	32
423	20240405	131000	361136230	15600	15600	15600	15600	1
424	20240405	130900	361120630	15580	15580	15580	15580	55
425	20240405	130800	360263730	15570	15570	15570	15570	0
426	20240405	130700	360263730	15570	15570	15570	15570	10
427	20240405	130600	360108030	15570	15570	15570	15570	0
428	20240405	130500	360108030	15570	15570	15570	15570	3
429	20240405	130400	360061320	15560	15560	15560	15560	0
430	20240405	130300	360061320	15560	15560	15560	15560	0
431	20240405	130200	360061320	15560	15560	15560	15560	60
432	20240405	130100	359127720	15560	15560	15560	15560	10
433	20240405	130000	358972120	15560	15560	15560	15560	90
434	20240405	125900	357571720	15560	15560	15560	15560	0
435	20240405	125800	357571720	15560	15560	15560	15560	112
436	20240405	125700	355829000	15560	15560	15560	15560	0
437	20240405	125600	355829000	15560	15560	15560	15560	1
438	20240405	125500	355813440	15560	15560	15560	15560	0
439	20240405	125400	355813440	15560	15560	15560	15560	0
440	20240405	125300	355813440	15560	15550	15560	15550	10
441	20240405	125200	355657890	15550	15550	15550	15550	0
442	20240405	125100	355657890	15550	15550	15550	15550	20
443	20240405	125000	355346890	15560	15570	15570	15560	122
444	20240405	124900	353447490	15570	15570	15570	15570	0
445	20240405	124800	353447490	15570	15570	15570	15570	0
446	20240405	124700	353447490	15570	15570	15570	15570	0
447	20240405	124600	353447490	15570	15570	15570	15570	0
448	20240405	124500	353447490	15570	15570	15570	15570	160
449	20240405	124400	350956290	15580	15580	15580	15580	15
450	20240405	124300	350722590	15580	15580	15580	15580	0
451	20240405	124200	350722590	15580	15580	15580	15580	0
452	20240405	124100	350722590	15580	15580	15580	15580	0
453	20240405	124000	350722590	15580	15580	15580	15580	38
454	20240405	123900	350130550	15580	15580	15580	15580	1
455	20240405	123800	350114970	15570	15570	15570	15570	0
456	20240405	123700	350114970	15570	15570	15570	15570	0
457	20240405	123600	350114970	15570	15570	15570	15570	0
458	20240405	123500	350114970	15570	15570	15570	15570	2
459	20240405	123400	350083830	15580	15580	15580	15580	0
460	20240405	123300	350083830	15580	15580	15580	15580	8
461	20240405	123200	349959190	15590	15590	15590	15590	0
462	20240405	123100	349959190	15590	15590	15590	15590	1
463	20240405	123000	349943600	15600	15600	15600	15600	31
464	20240405	122900	349460000	15590	15590	15590	15590	0
465	20240405	122800	349460000	15590	15590	15590	15590	0
466	20240405	122700	349460000	15590	15590	15590	15590	0
467	20240405	122600	349460000	15590	15590	15590	15590	0
468	20240405	122500	349460000	15590	15590	15590	15590	1
469	20240405	122400	349444410	15570	15570	15570	15570	0
470	20240405	122300	349444410	15570	15570	15570	15570	0
471	20240405	122200	349444410	15570	15570	15570	15570	0
472	20240405	122100	349444410	15570	15570	15570	15570	0
473	20240405	122000	349444410	15570	15570	15570	15570	0
474	20240405	121900	349444410	15570	15570	15570	15570	0
475	20240405	121800	349444410	15570	15560	15570	15560	156
476	20240405	121700	347017040	15560	15560	15560	15560	0
477	20240405	121600	347017040	15560	15560	15560	15560	139
478	20240405	121500	344854200	15560	15560	15560	15560	0
479	20240405	121400	344854200	15560	15560	15560	15560	43
480	20240405	121300	344185120	15560	15560	15560	15560	3
481	20240405	121200	344138440	15550	15550	15550	15550	3
482	20240405	121100	344091790	15550	15550	15550	15550	0
483	20240405	121000	344091790	15550	15550	15550	15550	0
484	20240405	120900	344091790	15550	15550	15550	15550	15
485	20240405	120800	343858540	15560	15560	15560	15560	1
486	20240405	120700	343842980	15550	15550	15550	15550	0
487	20240405	120600	343842980	15550	15550	15550	15550	0
488	20240405	120500	343842980	15550	15550	15550	15550	0
489	20240405	120400	343842980	15550	15550	15550	15550	0
490	20240405	120300	343842980	15550	15550	15550	15550	28
491	20240405	120200	343407580	15550	15550	15550	15550	0
492	20240405	120100	343407580	15550	15550	15550	15550	1
493	20240405	120000	343392030	15550	15550	15550	15550	173
494	20240405	115900	340701880	15540	15540	15540	15540	0
495	20240405	115800	340701880	15540	15540	15540	15540	0
496	20240405	115700	340701880	15540	15540	15540	15540	0
497	20240405	115600	340701880	15540	15540	15540	15540	22
498	20240405	115500	340360000	15540	15540	15540	15540	1
499	20240405	115400	340344460	15550	15550	15550	15550	0
500	20240405	115300	340344460	15550	15550	15550	15550	0
501	20240405	115200	340344460	15550	15550	15550	15550	0
502	20240405	115100	340344460	15550	15550	15550	15550	2
503	20240405	115000	340313360	15550	15550	15550	15550	21
504	20240405	114900	339986810	15540	15540	15540	15540	0
505	20240405	114800	339986810	15540	15540	15540	15540	0
506	20240405	114700	339986810	15540	15540	15540	15540	0
507	20240405	114600	339986810	15540	15550	15550	15540	20
508	20240405	114500	339675820	15570	15570	15570	15570	0
509	20240405	114400	339675820	15570	15570	15570	15570	1
510	20240405	114300	339660250	15570	15570	15570	15570	1
511	20240405	114200	339644680	15570	15570	15570	15570	1
512	20240405	114100	339629110	15640	15640	15640	15640	0
513	20240405	114000	339629110	15640	15640	15640	15640	30
514	20240405	113900	339159910	15650	15570	15650	15570	84
515	20240405	113800	337851390	15550	15570	15570	15550	43
516	20240405	113700	337182720	15650	15550	15660	15540	156
517	20240405	113600	334752120	15530	15530	15530	15530	0
518	20240405	113500	334752120	15530	15530	15530	15530	0
519	20240405	113400	334752120	15530	15530	15530	15530	50
520	20240405	113300	333975620	15530	15530	15530	15530	0
521	20240405	113200	333975620	15530	15530	15530	15530	13
522	20240405	113100	333773730	15530	15530	15530	15530	3
523	20240405	113000	333727140	15520	15510	15520	15510	32
524	20240405	112900	333230810	15530	15530	15530	15530	0
525	20240405	112800	333230810	15530	15530	15530	15530	0
526	20240405	112700	333230810	15530	15490	15530	15490	137
527	20240405	112600	331107840	15490	15490	15490	15490	0
528	20240405	112500	331107840	15490	15490	15490	15490	0
529	20240405	112400	331107840	15490	15490	15490	15490	0
530	20240405	112300	331107840	15490	15490	15490	15490	7
531	20240405	112200	330999410	15480	15480	15480	15480	15
532	20240405	112100	330767210	15490	15490	15490	15490	0
533	20240405	112000	330767210	15490	15490	15490	15490	84
534	20240405	111900	329466050	15490	15490	15490	15490	1
535	20240405	111800	329450560	15490	15490	15490	15490	110
536	20240405	111700	327746660	15480	15480	15480	15480	1
537	20240405	111600	327731180	15480	15480	15480	15480	0
538	20240405	111500	327731180	15480	15470	15480	15470	362
539	20240405	111400	322130620	15480	15480	15480	15480	25
540	20240405	111300	321743620	15480	15480	15480	15480	31
541	20240405	111200	321263740	15490	15470	15490	15470	838
542	20240405	111100	308295130	15470	15470	15470	15470	10
543	20240405	111000	308140430	15470	15470	15470	15470	1
544	20240405	110900	308124960	15470	15470	15470	15470	1
545	20240405	110800	308109490	15460	15460	15460	15460	168
546	20240405	110700	305512210	15470	15480	15480	15470	360
547	20240405	110600	299940560	15480	15480	15480	15480	4
548	20240405	110500	299878640	15490	15490	15490	15490	0
549	20240405	110400	299878640	15490	15480	15490	15480	6
550	20240405	110300	299785710	15490	15480	15490	15480	15
551	20240405	110200	299553460	15480	15480	15480	15480	0
552	20240405	110100	299553460	15480	15480	15480	15480	32
553	20240405	110000	299058100	15490	15490	15490	15490	1
554	20240405	105900	299042610	15490	15500	15500	15490	154
555	20240405	105800	296656750	15500	15500	15500	15500	0
556	20240405	105700	296656750	15500	15500	15500	15500	60
557	20240405	105600	295726750	15500	15500	15500	15500	188
558	20240405	105500	292812750	15510	15510	15510	15510	0
559	20240405	105400	292812750	15510	15520	15520	15510	423
560	20240405	105300	286248120	15520	15520	15520	15520	0
561	20240405	105200	286248120	15520	15520	15520	15520	0
562	20240405	105100	286248120	15520	15520	15520	15520	0
563	20240405	105000	286248120	15520	15520	15520	15520	38
564	20240405	104900	285658360	15520	15530	15530	15520	357
565	20240405	104800	280116420	15530	15530	15530	15530	30
566	20240405	104700	279650520	15530	15530	15530	15530	0
567	20240405	104600	279650520	15530	15540	15540	15530	147
568	20240405	104500	277366610	15530	15530	15530	15530	0
569	20240405	104400	277366610	15530	15540	15540	15530	14
570	20240405	104300	277149060	15530	15530	15530	15530	30
571	20240405	104200	276683160	15530	15530	15530	15530	0
572	20240405	104100	276683160	15530	15540	15540	15530	123
573	20240405	104000	274771900	15540	15540	15540	15540	0
574	20240405	103900	274771900	15540	15540	15540	15540	0
575	20240405	103800	274771900	15540	15540	15540	15540	80
576	20240405	103700	273528700	15540	15540	15540	15540	10
577	20240405	103600	273373300	15540	15540	15540	15540	90
578	20240405	103500	271974700	15530	15540	15540	15530	102
579	20240405	103400	270390370	15540	15540	15540	15540	0
580	20240405	103300	270390370	15540	15540	15540	15540	392
581	20240405	103200	264298690	15540	15550	15550	15540	170
582	20240405	103100	261656670	15550	15550	15550	15550	10
583	20240405	103000	261501170	15550	15550	15550	15550	83
584	20240405	102900	260210520	15540	15560	15560	15540	343
585	20240405	102800	254877460	15570	15570	15570	15570	0
586	20240405	102700	254877460	15570	15580	15580	15570	130
587	20240405	102600	252852810	15590	15600	15600	15590	233
588	20240405	102500	249218760	15600	15600	15600	15600	0
589	20240405	102400	249218760	15600	15600	15600	15600	40
590	20240405	102300	248594760	15600	15600	15600	15600	0
591	20240405	102200	248594760	15600	15600	15600	15600	0
592	20240405	102100	248594760	15600	15600	15600	15600	0
593	20240405	102000	248594760	15600	15600	15600	15600	10
594	20240405	101900	248438760	15600	15600	15600	15600	3
595	20240405	101800	248391960	15600	15600	15600	15600	21
596	20240405	101700	248064360	15600	15600	15600	15600	65
597	20240405	101600	247050360	15600	15610	15610	15600	14
598	20240405	101500	246831930	15600	15600	15600	15600	0
599	20240405	101400	246831930	15600	15600	15600	15600	0
600	20240405	101300	246831930	15600	15600	15600	15600	2
601	20240405	101200	246800730	15610	15610	15610	15610	0
602	20240405	101100	246800730	15610	15610	15610	15610	4
603	20240405	101000	246738290	15590	15600	15600	15590	106
604	20240405	100900	245085680	15600	15590	15600	15590	296
605	20240405	100800	240470840	15600	15630	15630	15600	286
606	20240405	100700	236007570	15640	15640	15640	15640	50
607	20240405	100600	235225570	15630	15640	15640	15630	48
608	20240405	100500	234475010	15650	15650	15650	15650	2
609	20240405	100400	234443710	15630	15640	15640	15630	208
610	20240405	100300	231191120	15650	15660	15660	15650	44
611	20240405	100200	230502510	15660	15660	15660	15660	0
612	20240405	100100	230502510	15660	15660	15660	15660	55
613	20240405	100000	229641210	15650	15630	15650	15630	62
614	20240405	095900	228671370	15640	15630	15640	15630	17
615	20240405	095800	228405650	15620	15620	15620	15620	13
616	20240405	095700	228202590	15610	15610	15610	15590	63
617	20240405	095600	227219540	15610	15590	15610	15590	26
618	20240405	095500	226814160	15590	15580	15590	15580	51
619	20240405	095400	226019470	15580	15580	15580	15570	83
620	20240405	095300	224726640	15580	15580	15580	15580	1
621	20240405	095200	224711060	15570	15570	15570	15570	0
622	20240405	095100	224711060	15570	15580	15580	15570	20
623	20240405	095000	224399470	15580	15580	15580	15580	22
624	20240405	094900	224056710	15610	15610	15610	15610	0
625	20240405	094800	224056710	15610	15610	15610	15610	0
626	20240405	094700	224056710	15610	15610	15610	15610	8
627	20240405	094600	223931830	15600	15630	15630	15600	59
628	20240405	094500	223011230	15620	15620	15620	15620	4
629	20240405	094400	222948750	15650	15580	15650	15580	345
630	20240405	094300	217561710	15590	15590	15590	15590	100
631	20240405	094200	216002710	15590	15590	15590	15590	2
632	20240405	094100	215971530	15630	15630	15630	15630	0
633	20240405	094000	215971530	15630	15630	15630	15630	9
634	20240405	093900	215830860	15630	15630	15630	15630	1
635	20240405	093800	215815230	15540	15540	15540	15540	0
636	20240405	093700	215815230	15540	15540	15540	15540	0
637	20240405	093600	215815230	15540	15540	15550	15540	365
638	20240405	093500	210140640	15540	15570	15660	15530	66
639	20240405	093400	209114570	15590	15630	15630	15590	458
640	20240405	093300	201963400	15630	15640	15640	15620	973
641	20240405	093200	186762050	15630	15690	15690	15630	382
642	20240405	093100	180781770	15690	15700	15720	15690	478
643	20240405	093000	173276870	15700	15740	15740	15700	485
644	20240405	092900	165650650	15750	15760	15760	15750	11
645	20240405	092800	165477350	15830	15740	15830	15740	199
646	20240405	092700	162345000	15740	15760	15770	15740	144
647	20240405	092600	160075570	15770	15800	15840	15770	539
648	20240405	092500	151560280	15780	15850	15850	15780	348
649	20240405	092400	146048510	15850	15780	15860	15780	1323
650	20240405	092300	125088300	15800	15740	15800	15730	332
651	20240405	092200	119854780	15750	15790	15790	15750	507
652	20240405	092100	111853440	15790	15800	15800	15790	605
653	20240405	092000	102296840	15810	15810	15840	15800	381
654	20240405	091900	96270140	15840	15820	15840	15820	179
655	20240405	091800	93434810	15810	15810	15810	15810	206
656	20240405	091700	90177950	15820	15750	15820	15750	345
657	20240405	091600	84737320	15750	15740	15750	15720	146
658	20240405	091500	82439530	15730	15730	15730	15730	200
659	20240405	091400	79293530	15730	15730	15740	15720	805
660	20240405	091300	66632150	15720	15720	15720	15720	65
661	20240405	091200	65610350	15720	15660	15720	15660	70
662	20240405	091100	64511380	15640	15640	15640	15640	221
663	20240405	091000	61054940	15610	15530	15610	15530	428
664	20240405	090900	54386160	15520	15530	15550	15510	360
665	20240405	090800	48800670	15520	15520	15570	15510	102
666	20240405	090700	47215440	15580	15580	15580	15580	1
667	20240405	090600	47199860	15580	15580	15580	15580	1
668	20240405	090500	47184280	15580	15590	15590	15580	6
669	20240405	090400	47090780	15590	15600	15600	15590	114
670	20240405	090300	45313400	15600	15610	15610	15500	299
671	20240405	090200	40648560	15510	15470	15510	15460	115
672	20240405	090100	38868560	15500	15540	15540	15500	1840
673	20240405	090000	10291680	15620	15520	15620	15500	663