KissMeData/382900/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205100	699139820	19000	19000	19000	19000	1438
3	20240408	205000	699139820	19000	19000	19000	19000	0
4	20240408	204900	699139820	19000	19000	19000	19000	0
5	20240408	204800	699139820	19000	19000	19000	19000	0
6	20240408	204700	699139820	19000	19000	19000	19000	0
7	20240408	204600	699139820	19000	19000	19000	19000	0
8	20240408	204500	699139820	19000	19000	19000	19000	0
9	20240408	204400	699139820	19000	19000	19000	19000	0
10	20240408	204300	699139820	19000	19000	19000	19000	0
11	20240408	204200	699139820	19000	19000	19000	19000	0
12	20240408	204100	699139820	19000	19000	19000	19000	0
13	20240408	204000	699139820	19000	19000	19000	19000	0
14	20240408	203900	699139820	19000	19000	19000	19000	0
15	20240408	203800	699139820	19000	19000	19000	19000	0
16	20240408	203700	699139820	19000	19000	19000	19000	0
17	20240408	203600	699139820	19000	19000	19000	19000	0
18	20240408	203500	699139820	19000	19000	19000	19000	0
19	20240408	203400	699139820	19000	19000	19000	19000	0
20	20240408	203300	699139820	19000	19000	19000	19000	0
21	20240408	203200	699139820	19000	19000	19000	19000	0
22	20240408	203100	699139820	19000	19000	19000	19000	0
23	20240408	203000	699139820	19000	19000	19000	19000	0
24	20240408	202900	699139820	19000	19000	19000	19000	0
25	20240408	202800	699139820	19000	19000	19000	19000	0
26	20240408	202700	699139820	19000	19000	19000	19000	0
27	20240408	202600	699139820	19000	19000	19000	19000	0
28	20240408	202500	699139820	19000	19000	19000	19000	0
29	20240408	202400	699139820	19000	19000	19000	19000	0
30	20240408	202300	699139820	19000	19000	19000	19000	0
31	20240408	202200	699139820	19000	19000	19000	19000	0
32	20240408	202100	699139820	19000	19000	19000	19000	1438
33	20240408	202000	699139820	19000	19000	19000	19000	0
34	20240408	201900	699139820	19000	19000	19000	19000	0
35	20240408	201800	699139820	19000	19000	19000	19000	0
36	20240408	201700	699139820	19000	19000	19000	19000	0
37	20240408	201600	699139820	19000	19000	19000	19000	0
38	20240408	201500	699139820	19000	19000	19000	19000	0
39	20240408	201400	699139820	19000	19000	19000	19000	0
40	20240408	201300	699139820	19000	19000	19000	19000	0
41	20240408	201200	699139820	19000	19000	19000	19000	0
42	20240408	201100	699139820	19000	19000	19000	19000	0
43	20240408	201000	699139820	19000	19000	19000	19000	0
44	20240408	200900	699139820	19000	19000	19000	19000	0
45	20240408	200800	699139820	19000	19000	19000	19000	0
46	20240408	200700	699139820	19000	19000	19000	19000	0
47	20240408	200600	699139820	19000	19000	19000	19000	0
48	20240408	200500	699139820	19000	19000	19000	19000	0
49	20240408	200400	699139820	19000	19000	19000	19000	0
50	20240408	200300	699139820	19000	19000	19000	19000	0
51	20240408	200200	699139820	19000	19000	19000	19000	0
52	20240408	200100	699139820	19000	19000	19000	19000	0
53	20240408	200000	699139820	19000	19000	19000	19000	0
54	20240408	195900	699139820	19000	19000	19000	19000	0
55	20240408	195800	699139820	19000	19000	19000	19000	0
56	20240408	195700	699139820	19000	19000	19000	19000	0
57	20240408	195600	699139820	19000	19000	19000	19000	0
58	20240408	195500	699139820	19000	19000	19000	19000	0
59	20240408	195400	699139820	19000	19000	19000	19000	0
60	20240408	195300	699139820	19000	19000	19000	19000	0
61	20240408	195200	699139820	19000	19000	19000	19000	0
62	20240408	195100	699139820	19000	19000	19000	19000	1438
63	20240408	195000	699139820	19000	19000	19000	19000	0
64	20240408	194900	699139820	19000	19000	19000	19000	0
65	20240408	194800	699139820	19000	19000	19000	19000	0
66	20240408	194700	699139820	19000	19000	19000	19000	0
67	20240408	194600	699139820	19000	19000	19000	19000	0
68	20240408	194500	699139820	19000	19000	19000	19000	0
69	20240408	194400	699139820	19000	19000	19000	19000	0
70	20240408	194300	699139820	19000	19000	19000	19000	0
71	20240408	194200	699139820	19000	19000	19000	19000	0
72	20240408	194100	699139820	19000	19000	19000	19000	0
73	20240408	194000	699139820	19000	19000	19000	19000	0
74	20240408	193900	699139820	19000	19000	19000	19000	0
75	20240408	193800	699139820	19000	19000	19000	19000	0
76	20240408	193700	699139820	19000	19000	19000	19000	0
77	20240408	193600	699139820	19000	19000	19000	19000	0
78	20240408	193500	699139820	19000	19000	19000	19000	0
79	20240408	193400	699139820	19000	19000	19000	19000	0
80	20240408	193300	699139820	19000	19000	19000	19000	0
81	20240408	193200	699139820	19000	19000	19000	19000	0
82	20240408	193100	699139820	19000	19000	19000	19000	0
83	20240408	193000	699139820	19000	19000	19000	19000	0
84	20240408	192900	699139820	19000	19000	19000	19000	0
85	20240408	192800	699139820	19000	19000	19000	19000	0
86	20240408	192700	699139820	19000	19000	19000	19000	0
87	20240408	192600	699139820	19000	19000	19000	19000	0
88	20240408	192500	699139820	19000	19000	19000	19000	0
89	20240408	192400	699139820	19000	19000	19000	19000	0
90	20240408	192300	699139820	19000	19000	19000	19000	0
91	20240408	192200	699139820	19000	19000	19000	19000	0
92	20240408	192100	699139820	19000	19000	19000	19000	1438
93	20240408	192000	699139820	19000	19000	19000	19000	0
94	20240408	191900	699139820	19000	19000	19000	19000	0
95	20240408	191800	699139820	19000	19000	19000	19000	0
96	20240408	191700	699139820	19000	19000	19000	19000	0
97	20240408	191600	699139820	19000	19000	19000	19000	0
98	20240408	191500	699139820	19000	19000	19000	19000	0
99	20240408	191400	699139820	19000	19000	19000	19000	0
100	20240408	191300	699139820	19000	19000	19000	19000	0
101	20240408	191200	699139820	19000	19000	19000	19000	0
102	20240408	191100	699139820	19000	19000	19000	19000	0
103	20240408	191000	699139820	19000	19000	19000	19000	0
104	20240408	190900	699139820	19000	19000	19000	19000	0
105	20240408	190800	699139820	19000	19000	19000	19000	0
106	20240408	190700	699139820	19000	19000	19000	19000	0
107	20240408	190600	699139820	19000	19000	19000	19000	0
108	20240408	190500	699139820	19000	19000	19000	19000	0
109	20240408	190400	699139820	19000	19000	19000	19000	0
110	20240408	190300	699139820	19000	19000	19000	19000	0
111	20240408	190200	699139820	19000	19000	19000	19000	0
112	20240408	190100	699139820	19000	19000	19000	19000	0
113	20240408	190000	699139820	19000	19000	19000	19000	0
114	20240408	185900	699139820	19000	19000	19000	19000	0
115	20240408	185800	699139820	19000	19000	19000	19000	0
116	20240408	185700	699139820	19000	19000	19000	19000	0
117	20240408	185600	699139820	19000	19000	19000	19000	0
118	20240408	185500	699139820	19000	19000	19000	19000	0
119	20240408	185400	699139820	19000	19000	19000	19000	0
120	20240408	185300	699139820	19000	19000	19000	19000	0
121	20240408	185200	699139820	19000	19000	19000	19000	0
122	20240408	185100	699139820	19000	19000	19000	19000	1438
123	20240408	185000	699139820	19000	19000	19000	19000	0
124	20240408	184900	699139820	19000	19000	19000	19000	0
125	20240408	184800	699139820	19000	19000	19000	19000	0
126	20240408	184700	699139820	19000	19000	19000	19000	0
127	20240408	184600	699139820	19000	19000	19000	19000	0
128	20240408	184500	699139820	19000	19000	19000	19000	0
129	20240408	184400	699139820	19000	19000	19000	19000	0
130	20240408	184300	699139820	19000	19000	19000	19000	0
131	20240408	184200	699139820	19000	19000	19000	19000	0
132	20240408	184100	699139820	19000	19000	19000	19000	0
133	20240408	184000	699139820	19000	19000	19000	19000	0
134	20240408	183900	699139820	19000	19000	19000	19000	0
135	20240408	183800	699139820	19000	19000	19000	19000	0
136	20240408	183700	699139820	19000	19000	19000	19000	0
137	20240408	183600	699139820	19000	19000	19000	19000	0
138	20240408	183500	699139820	19000	19000	19000	19000	0
139	20240408	183400	699139820	19000	19000	19000	19000	0
140	20240408	183300	699139820	19000	19000	19000	19000	0
141	20240408	183200	699139820	19000	19000	19000	19000	0
142	20240408	183100	699139820	19000	19000	19000	19000	0
143	20240408	183000	699139820	19000	19000	19000	19000	0
144	20240408	182900	699139820	19000	19000	19000	19000	0
145	20240408	182800	699139820	19000	19000	19000	19000	0
146	20240408	182700	699139820	19000	19000	19000	19000	0
147	20240408	182600	699139820	19000	19000	19000	19000	0
148	20240408	182500	699139820	19000	19000	19000	19000	0
149	20240408	182400	699139820	19000	19000	19000	19000	0
150	20240408	182300	699139820	19000	19000	19000	19000	0
151	20240408	182200	699139820	19000	19000	19000	19000	0
152	20240408	182100	699139820	19000	19000	19000	19000	1438
153	20240408	182000	699139820	19000	19000	19000	19000	0
154	20240408	181900	699139820	19000	19000	19000	19000	0
155	20240408	181800	699139820	19000	19000	19000	19000	0
156	20240408	181700	699139820	19000	19000	19000	19000	0
157	20240408	181600	699139820	19000	19000	19000	19000	0
158	20240408	181500	699139820	19000	19000	19000	19000	0
159	20240408	181400	699139820	19000	19000	19000	19000	0
160	20240408	181300	699139820	19000	19000	19000	19000	0
161	20240408	181200	699139820	19000	19000	19000	19000	0
162	20240408	181100	699139820	19000	19000	19000	19000	0
163	20240408	181000	699139820	19000	19000	19000	19000	0
164	20240408	180900	699139820	19000	19000	19000	19000	0
165	20240408	180800	699139820	19000	19000	19000	19000	0
166	20240408	180700	699139820	19000	19000	19000	19000	0
167	20240408	180600	699139820	19000	19000	19000	19000	0
168	20240408	180500	699139820	19000	19000	19000	19000	0
169	20240408	180400	699139820	19000	19000	19000	19000	0
170	20240408	180300	699139820	19000	19000	19000	19000	0
171	20240408	180200	699139820	19000	19000	19000	19000	0
172	20240408	180100	699139820	19000	19000	19000	19000	0
173	20240408	180000	699139820	19000	19000	19000	19000	0
174	20240408	175900	699139820	19000	19000	19000	19000	0
175	20240408	175800	699139820	19000	19000	19000	19000	0
176	20240408	175700	699139820	19000	19000	19000	19000	0
177	20240408	175600	699139820	19000	19000	19000	19000	0
178	20240408	175500	699139820	19000	19000	19000	19000	0
179	20240408	175400	699139820	19000	19000	19000	19000	0
180	20240408	175300	699139820	19000	19000	19000	19000	0
181	20240408	175200	699139820	19000	19000	19000	19000	0
182	20240408	175100	699139820	19000	19000	19000	19000	1438
183	20240408	175000	699139820	19000	19000	19000	19000	0
184	20240408	174900	699139820	19000	19000	19000	19000	0
185	20240408	174800	699139820	19000	19000	19000	19000	0
186	20240408	174700	699139820	19000	19000	19000	19000	0
187	20240408	174600	699139820	19000	19000	19000	19000	0
188	20240408	174500	699139820	19000	19000	19000	19000	0
189	20240408	174400	699139820	19000	19000	19000	19000	0
190	20240408	174300	699139820	19000	19000	19000	19000	0
191	20240408	174200	699139820	19000	19000	19000	19000	0
192	20240408	174100	699139820	19000	19000	19000	19000	0
193	20240408	174000	699139820	19000	19000	19000	19000	0
194	20240408	173900	699139820	19000	19000	19000	19000	0
195	20240408	173800	699139820	19000	19000	19000	19000	0
196	20240408	173700	699139820	19000	19000	19000	19000	0
197	20240408	173600	699139820	19000	19000	19000	19000	0
198	20240408	173500	699139820	19000	19000	19000	19000	0
199	20240408	173400	699139820	19000	19000	19000	19000	0
200	20240408	173300	699139820	19000	19000	19000	19000	0
201	20240408	173200	699139820	19000	19000	19000	19000	0
202	20240408	173100	699139820	19000	19000	19000	19000	0
203	20240408	173000	699139820	19000	19000	19000	19000	0
204	20240408	172900	699139820	19000	19000	19000	19000	0
205	20240408	172800	699139820	19000	19000	19000	19000	0
206	20240408	172700	699139820	19000	19000	19000	19000	0
207	20240408	172600	699139820	19000	19000	19000	19000	0
208	20240408	172500	699139820	19000	19000	19000	19000	0
209	20240408	172400	699139820	19000	19000	19000	19000	0
210	20240408	172300	699139820	19000	19000	19000	19000	0
211	20240408	172200	699139820	19000	19000	19000	19000	0
212	20240408	172100	699139820	19000	19000	19000	19000	1438
213	20240408	172000	699139820	19000	19000	19000	19000	0
214	20240408	171900	699139820	19000	19000	19000	19000	0
215	20240408	171800	699139820	19000	19000	19000	19000	0
216	20240408	171700	699139820	19000	19000	19000	19000	0
217	20240408	171600	699139820	19000	19000	19000	19000	0
218	20240408	171500	699139820	19000	19000	19000	19000	0
219	20240408	171400	699139820	19000	19000	19000	19000	0
220	20240408	171300	699139820	19000	19000	19000	19000	0
221	20240408	171200	699139820	19000	19000	19000	19000	0
222	20240408	171100	699139820	19000	19000	19000	19000	0
223	20240408	171000	699139820	19000	19000	19000	19000	0
224	20240408	170900	699139820	19000	19000	19000	19000	0
225	20240408	170800	699139820	19000	19000	19000	19000	0
226	20240408	170700	699139820	19000	19000	19000	19000	0
227	20240408	170600	699139820	19000	19000	19000	19000	0
228	20240408	170500	699139820	19000	19000	19000	19000	0
229	20240408	170400	699139820	19000	19000	19000	19000	0
230	20240408	170300	699139820	19000	19000	19000	19000	0
231	20240408	170200	699139820	19000	19000	19000	19000	0
232	20240408	170100	699139820	19000	19000	19000	19000	0
233	20240408	170000	699139820	19000	19000	19000	19000	0
234	20240408	165900	699139820	19000	19000	19000	19000	0
235	20240408	165800	699139820	19000	19000	19000	19000	0
236	20240408	165700	699139820	19000	19000	19000	19000	0
237	20240408	165600	699139820	19000	19000	19000	19000	0
238	20240408	165500	699139820	19000	19000	19000	19000	0
239	20240408	165400	699139820	19000	19000	19000	19000	0
240	20240408	165300	699139820	19000	19000	19000	19000	0
241	20240408	165200	699139820	19000	19000	19000	19000	0
242	20240408	165100	699139820	19000	19000	19000	19000	1438
243	20240408	165000	699139820	19000	19000	19000	19000	0
244	20240408	164900	699139820	19000	19000	19000	19000	0
245	20240408	164800	699139820	19000	19000	19000	19000	0
246	20240408	164700	699139820	19000	19000	19000	19000	0
247	20240408	164600	699139820	19000	19000	19000	19000	0
248	20240408	164500	699139820	19000	19000	19000	19000	0
249	20240408	164400	699139820	19000	19000	19000	19000	0
250	20240408	164300	699139820	19000	19000	19000	19000	0
251	20240408	164200	699139820	19000	19000	19000	19000	0
252	20240408	164100	699139820	19000	19000	19000	19000	0
253	20240408	164000	699139820	19000	19000	19000	19000	0
254	20240408	163900	699139820	19000	19000	19000	19000	0
255	20240408	163800	699139820	19000	19000	19000	19000	0
256	20240408	163700	699139820	19000	19000	19000	19000	0
257	20240408	163600	699139820	19000	19000	19000	19000	0
258	20240408	163500	699139820	19000	19000	19000	19000	0
259	20240408	163400	699139820	19000	19000	19000	19000	0
260	20240408	163300	699139820	19000	19000	19000	19000	0
261	20240408	163200	699139820	19000	19000	19000	19000	0
262	20240408	163100	699139820	19000	19000	19000	19000	0
263	20240408	163000	699139820	19000	19000	19000	19000	0
264	20240408	162900	699139820	19000	19000	19000	19000	0
265	20240408	162800	699139820	19000	19000	19000	19000	0
266	20240408	162700	699139820	19000	19000	19000	19000	0
267	20240408	162600	699139820	19000	19000	19000	19000	0
268	20240408	162500	699139820	19000	19000	19000	19000	0
269	20240408	162400	699139820	19000	19000	19000	19000	0
270	20240408	162300	699139820	19000	19000	19000	19000	0
271	20240408	162200	699139820	19000	19000	19000	19000	0
272	20240408	162100	699139820	19000	19000	19000	19000	1438
273	20240408	162000	699139820	19000	19000	19000	19000	0
274	20240408	161900	699139820	19000	19000	19000	19000	0
275	20240408	161800	699139820	19000	19000	19000	19000	0
276	20240408	161700	699139820	19000	19000	19000	19000	0
277	20240408	161600	699139820	19000	19000	19000	19000	0
278	20240408	161500	699139820	19000	19000	19000	19000	0
279	20240408	161400	699139820	19000	19000	19000	19000	0
280	20240408	161300	699139820	19000	19000	19000	19000	0
281	20240408	161200	699139820	19000	19000	19000	19000	0
282	20240408	161100	699139820	19000	19000	19000	19000	0
283	20240408	161000	699139820	19000	19000	19000	19000	0
284	20240408	160900	699139820	19000	19000	19000	19000	0
285	20240408	160800	699139820	19000	19000	19000	19000	0
286	20240408	160700	699139820	19000	19000	19000	19000	0
287	20240408	160600	699139820	19000	19000	19000	19000	0
288	20240408	160500	699139820	19000	19000	19000	19000	0
289	20240408	160400	699139820	19000	19000	19000	19000	0
290	20240408	160300	699139820	19000	19000	19000	19000	0
291	20240408	160200	699139820	19000	19000	19000	19000	0
292	20240408	160100	699139820	19000	19000	19000	19000	0
293	20240408	160000	699139820	19000	19000	19000	19000	0
294	20240408	155900	699139820	19000	19000	19000	19000	0
295	20240408	155800	699139820	19000	19000	19000	19000	0
296	20240408	155700	699139820	19000	19000	19000	19000	0
297	20240408	155600	699139820	19000	19000	19000	19000	0
298	20240408	155500	699139820	19000	19000	19000	19000	0
299	20240408	155400	699139820	19000	19000	19000	19000	0
300	20240408	155300	699139820	19000	19000	19000	19000	0
301	20240408	155200	699139820	19000	19000	19000	19000	0
302	20240408	155100	699139820	19000	19000	19000	19000	1438
303	20240408	155000	699139820	19000	19000	19000	19000	0
304	20240408	154900	699139820	19000	19000	19000	19000	0
305	20240408	154800	699139820	19000	19000	19000	19000	0
306	20240408	154700	699139820	19000	19000	19000	19000	0
307	20240408	154600	699139820	19000	19000	19000	19000	0
308	20240408	154500	699139820	19000	19000	19000	19000	0
309	20240408	154400	699139820	19000	19000	19000	19000	0
310	20240408	154300	699139820	19000	19000	19000	19000	0
311	20240408	154200	699139820	19000	19000	19000	19000	0
312	20240408	154100	699139820	19000	19000	19000	19000	0
313	20240408	154000	699139820	19000	19000	19000	19000	0
314	20240408	153900	699139820	19000	19000	19000	19000	0
315	20240408	153800	699139820	19000	19000	19000	19000	0
316	20240408	153700	699139820	19000	19000	19000	19000	0
317	20240408	153600	699139820	19000	19000	19000	19000	0
318	20240408	153500	699139820	19000	19000	19000	19000	0
319	20240408	153400	699139820	19000	19000	19000	19000	0
320	20240408	153300	699139820	19000	19000	19000	19000	0
321	20240408	153200	699139820	19000	19000	19000	19000	0
322	20240408	153100	699139820	19000	19000	19000	19000	0
323	20240408	153000	699139820	19000	19000	19000	19000	1438
324	20240408	152900	671817820	18790	18790	18790	18790	0
325	20240408	152800	671817820	18790	18790	18790	18790	0
326	20240408	152700	671817820	18790	18790	18790	18790	0
327	20240408	152600	671817820	18790	18790	18790	18790	0
328	20240408	152500	671817820	18790	18790	18790	18790	0
329	20240408	152400	671817820	18790	18790	18790	18790	0
330	20240408	152300	671817820	18790	18790	18790	18790	0
331	20240408	152200	671817820	18790	18790	18790	18790	0
332	20240408	152100	671817820	18790	18790	18790	18790	0
333	20240408	152000	671817820	18790	18790	18790	18790	0
334	20240408	151900	671817820	18790	18790	18790	18790	3
335	20240408	151800	671761450	18790	18760	18790	18760	52
336	20240408	151700	670785460	18750	18730	18800	18730	116
337	20240408	151600	668611790	18730	18730	18800	18730	17
338	20240408	151500	668293310	18800	18740	18800	18730	54
339	20240408	151400	667281620	18800	18800	18800	18800	5
340	20240408	151300	667187620	18730	18720	18730	18720	59
341	20240408	151200	666082630	18810	18780	18810	18780	1000
342	20240408	151100	647278240	18770	18770	18770	18770	45
343	20240408	151000	646433590	18760	18760	18760	18730	22
344	20240408	150900	646020930	18740	18740	18740	18740	101
345	20240408	150800	644128190	18710	18710	18710	18710	4
346	20240408	150700	644053350	18740	18740	18740	18740	30
347	20240408	150600	643491150	18740	18740	18740	18740	0
348	20240408	150500	643491150	18740	18670	18740	18670	27
349	20240408	150400	642986990	18740	18740	18740	18740	0
350	20240408	150300	642986990	18740	18740	18740	18740	0
351	20240408	150200	642986990	18740	18740	18740	18740	0
352	20240408	150100	642986990	18740	18740	18740	18740	4
353	20240408	150000	642912030	18740	18670	18740	18650	1645
354	20240408	145900	612224040	18670	18730	18730	18670	1887
355	20240408	145800	576939180	18770	18770	18770	18770	0
356	20240408	145700	576939180	18770	18770	18770	18770	2
357	20240408	145600	576901640	18770	18770	18770	18770	0
358	20240408	145500	576901640	18770	18770	18770	18770	1
359	20240408	145400	576882870	18720	18720	18720	18720	0
360	20240408	145300	576882870	18720	18720	18720	18720	8
361	20240408	145200	576733110	18780	18780	18780	18780	0
362	20240408	145100	576733110	18780	18780	18780	18780	0
363	20240408	145000	576733110	18780	18780	18780	18780	0
364	20240408	144900	576733110	18780	18780	18780	18780	1
365	20240408	144800	576714330	18780	18770	18780	18770	10
366	20240408	144700	576526540	18780	18780	18780	18780	1
367	20240408	144600	576507760	18720	18720	18720	18720	0
368	20240408	144500	576507760	18720	18720	18720	18720	1
369	20240408	144400	576489040	18720	18720	18720	18720	0
370	20240408	144300	576489040	18720	18720	18720	18720	0
371	20240408	144200	576489040	18720	18720	18720	18720	0
372	20240408	144100	576489040	18720	18720	18720	18720	0
373	20240408	144000	576489040	18720	18720	18720	18720	100
374	20240408	143900	574617040	18810	18810	18810	18810	0
375	20240408	143800	574617040	18810	18810	18810	18810	0
376	20240408	143700	574617040	18810	18810	18810	18810	0
377	20240408	143600	574617040	18810	18810	18810	18810	0
378	20240408	143500	574617040	18810	18810	18810	18810	0
379	20240408	143400	574617040	18810	18810	18810	18810	0
380	20240408	143300	574617040	18810	18810	18810	18810	1
381	20240408	143200	574598230	18680	18800	18810	18680	553
382	20240408	143100	564260950	18700	18700	18700	18700	15
383	20240408	143000	563980450	18700	18710	18710	18700	30
384	20240408	142900	563419250	18710	18710	18710	18710	17
385	20240408	142800	563101180	18700	18700	18700	18700	26
386	20240408	142700	562614980	18700	18720	18720	18700	863
387	20240408	142600	546470490	18720	18720	18720	18720	0
388	20240408	142500	546470490	18720	18720	18720	18720	0
389	20240408	142400	546470490	18720	18740	18740	18720	305
390	20240408	142300	540758650	18730	18730	18730	18730	0
391	20240408	142200	540758650	18730	18730	18730	18730	11
392	20240408	142100	540552620	18730	18720	18730	18720	48
393	20240408	142000	539653940	18720	18750	18750	18720	530
394	20240408	141900	529727050	18760	18770	18770	18760	131
395	20240408	141800	527268710	18820	18820	18820	18820	0
396	20240408	141700	527268710	18820	18820	18820	18820	0
397	20240408	141600	527268710	18820	18820	18820	18820	0
398	20240408	141500	527268710	18820	18820	18820	18820	0
399	20240408	141400	527268710	18820	18820	18820	18820	0
400	20240408	141300	527268710	18820	18820	18820	18820	0
401	20240408	141200	527268710	18820	18820	18820	18820	0
402	20240408	141100	527268710	18820	18820	18820	18820	0
403	20240408	141000	527268710	18820	18820	18820	18820	5
404	20240408	140900	527174610	18820	18820	18820	18820	0
405	20240408	140800	527174610	18820	18820	18820	18820	0
406	20240408	140700	527174610	18820	18820	18820	18820	2
407	20240408	140600	527136970	18750	18750	18750	18750	0
408	20240408	140500	527136970	18750	18750	18750	18750	0
409	20240408	140400	527136970	18750	18750	18750	18750	0
410	20240408	140300	527136970	18750	18760	18760	18750	50
411	20240408	140200	526199460	18820	18820	18820	18820	0
412	20240408	140100	526199460	18820	18820	18820	18820	0
413	20240408	140000	526199460	18820	18820	18820	18820	0
414	20240408	135900	526199460	18820	18820	18820	18820	0
415	20240408	135800	526199460	18820	18820	18820	18820	0
416	20240408	135700	526199460	18820	18820	18820	18820	0
417	20240408	135600	526199460	18820	18820	18820	18820	0
418	20240408	135500	526199460	18820	18820	18820	18820	2
419	20240408	135400	526161820	18740	18740	18740	18740	0
420	20240408	135300	526161820	18740	18740	18740	18740	0
421	20240408	135200	526161820	18740	18810	18810	18740	928
422	20240408	135100	508753460	18820	18820	18820	18820	5
423	20240408	135000	508659360	18820	18820	18820	18820	0
424	20240408	134900	508659360	18820	18820	18820	18820	0
425	20240408	134800	508659360	18820	18820	18820	18820	0
426	20240408	134700	508659360	18820	18820	18820	18820	1
427	20240408	134600	508640540	18800	18800	18800	18800	0
428	20240408	134500	508640540	18800	18800	18800	18800	20
429	20240408	134400	508264540	18820	18820	18820	18820	1
430	20240408	134300	508245720	18790	18790	18790	18790	0
431	20240408	134200	508245720	18790	18790	18790	18790	10
432	20240408	134100	508057820	18820	18820	18820	18820	0
433	20240408	134000	508057820	18820	18820	18820	18820	0
434	20240408	133900	508057820	18820	18820	18820	18820	0
435	20240408	133800	508057820	18820	18820	18820	18820	0
436	20240408	133700	508057820	18820	18820	18820	18820	5
437	20240408	133600	507963720	18820	18790	18820	18790	311
438	20240408	133500	502116360	18780	18780	18780	18780	20
439	20240408	133400	501740760	18780	18790	18790	18780	151
440	20240408	133300	498904970	18780	18780	18780	18780	0
441	20240408	133200	498904970	18780	18780	18780	18780	43
442	20240408	133100	498097430	18770	18770	18770	18770	0
443	20240408	133000	498097430	18770	18770	18770	18770	0
444	20240408	132900	498097430	18770	18770	18770	18770	0
445	20240408	132800	498097430	18770	18770	18770	18770	0
446	20240408	132700	498097430	18770	18770	18770	18770	0
447	20240408	132600	498097430	18770	18770	18770	18770	15
448	20240408	132500	497815880	18770	18770	18770	18770	19
449	20240408	132400	497459250	18760	18760	18760	18760	0
450	20240408	132300	497459250	18760	18760	18760	18760	0
451	20240408	132200	497459250	18760	18760	18760	18760	0
452	20240408	132100	497459250	18760	18760	18760	18760	0
453	20240408	132000	497459250	18760	18760	18760	18760	100
454	20240408	131900	495583250	18760	18760	18760	18760	1
455	20240408	131800	495564490	18760	18760	18760	18760	9
456	20240408	131700	495395650	18760	18760	18760	18760	0
457	20240408	131600	495395650	18760	18760	18760	18760	3
458	20240408	131500	495339370	18770	18770	18770	18770	3
459	20240408	131400	495283060	18770	18770	18770	18770	0
460	20240408	131300	495283060	18770	18770	18770	18770	0
461	20240408	131200	495283060	18770	18770	18770	18770	0
462	20240408	131100	495283060	18770	18770	18770	18770	5
463	20240408	131000	495189210	18770	18770	18770	18770	0
464	20240408	130900	495189210	18770	18770	18770	18770	0
465	20240408	130800	495189210	18770	18770	18770	18770	0
466	20240408	130700	495189210	18770	18770	18770	18770	0
467	20240408	130600	495189210	18770	18770	18770	18770	0
468	20240408	130500	495189210	18770	18740	18770	18740	54
469	20240408	130400	494177220	18740	18770	18770	18740	65
470	20240408	130300	492958640	18770	18770	18770	18770	0
471	20240408	130200	492958640	18770	18770	18770	18770	0
472	20240408	130100	492958640	18770	18770	18770	18770	0
473	20240408	130000	492958640	18770	18780	18780	18770	3
474	20240408	125900	492902310	18770	18770	18770	18770	0
475	20240408	125800	492902310	18770	18770	18770	18770	0
476	20240408	125700	492902310	18770	18770	18770	18770	0
477	20240408	125600	492902310	18770	18770	18770	18770	1
478	20240408	125500	492883540	18790	18790	18790	18790	0
479	20240408	125400	492883540	18790	18790	18790	18790	0
480	20240408	125300	492883540	18790	18790	18790	18790	5
481	20240408	125200	492789590	18790	18790	18790	18790	0
482	20240408	125100	492789590	18790	18790	18790	18790	1
483	20240408	125000	492770800	18800	18800	18800	18800	0
484	20240408	124900	492770800	18800	18800	18800	18800	0
485	20240408	124800	492770800	18800	18800	18800	18800	0
486	20240408	124700	492770800	18800	18800	18800	18800	0
487	20240408	124600	492770800	18800	18800	18800	18800	0
488	20240408	124500	492770800	18800	18800	18800	18800	0
489	20240408	124400	492770800	18800	18770	18800	18770	8
490	20240408	124300	492620610	18670	18670	18670	18670	0
491	20240408	124200	492620610	18670	18670	18670	18670	0
492	20240408	124100	492620610	18670	18670	18670	18670	0
493	20240408	124000	492620610	18670	18680	18680	18670	110
494	20240408	123900	490566060	18680	18720	18720	18680	1008
495	20240408	123800	471721480	18720	18770	18770	18720	1144
496	20240408	123700	450285490	18780	18780	18780	18780	18
497	20240408	123600	449947450	18780	18780	18780	18780	134
498	20240408	123500	447430930	18800	18800	18800	18800	1
499	20240408	123400	447412130	18780	18780	18780	18780	1
500	20240408	123300	447393350	18800	18800	18800	18800	23
501	20240408	123200	446960950	18800	18800	18800	18800	10
502	20240408	123100	446772950	18800	18800	18800	18800	20
503	20240408	123000	446396950	18790	18800	18800	18790	222
504	20240408	122900	442224400	18800	18810	18810	18800	100
505	20240408	122800	440343470	18810	18810	18810	18810	2
506	20240408	122700	440305850	18810	18810	18810	18810	0
507	20240408	122600	440305850	18810	18810	18810	18810	0
508	20240408	122500	440305850	18810	18810	18810	18810	1
509	20240408	122400	440287040	18810	18830	18830	18810	50
510	20240408	122300	439346120	18840	18840	18840	18840	0
511	20240408	122200	439346120	18840	18840	18840	18840	50
512	20240408	122100	438404120	18840	18840	18840	18840	19
513	20240408	122000	438046160	18830	18830	18840	18830	61
514	20240408	121900	436897520	18840	18840	18840	18840	0
515	20240408	121800	436897520	18840	18840	18840	18840	206
516	20240408	121700	433016480	18840	18840	18840	18840	1
517	20240408	121600	432997640	18840	18840	18840	18840	101
518	20240408	121500	431094800	18840	18840	18840	18840	11
519	20240408	121400	430887560	18840	18840	18840	18840	0
520	20240408	121300	430887560	18840	18840	18840	18840	1
521	20240408	121200	430868720	18840	18840	18840	18840	52
522	20240408	121100	429889040	18840	18840	18840	18840	0
523	20240408	121000	429889040	18840	18820	18840	18820	10
524	20240408	120900	429700680	18830	18830	18830	18830	1
525	20240408	120800	429681850	18820	18820	18820	18820	0
526	20240408	120700	429681850	18820	18820	18820	18820	0
527	20240408	120600	429681850	18820	18820	18820	18820	0
528	20240408	120500	429681850	18820	18820	18820	18820	0
529	20240408	120400	429681850	18820	18820	18820	18820	52
530	20240408	120300	428703210	18820	18820	18820	18820	1
531	20240408	120200	428684390	18820	18820	18820	18820	1
532	20240408	120100	428665570	18810	18810	18810	18810	0
533	20240408	120000	428665570	18810	18810	18810	18810	0
534	20240408	115900	428665570	18810	18820	18820	18810	51
535	20240408	115800	427705760	18820	18820	18820	18820	0
536	20240408	115700	427705760	18820	18820	18820	18820	0
537	20240408	115600	427705760	18820	18820	18820	18820	0
538	20240408	115500	427705760	18820	18820	18820	18820	0
539	20240408	115400	427705760	18820	18820	18820	18820	79
540	20240408	115300	426218980	18820	18820	18820	18820	56
541	20240408	115200	425165060	18820	18820	18820	18820	5
542	20240408	115100	425070960	18830	18830	18830	18830	0
543	20240408	115000	425070960	18830	18830	18830	18830	28
544	20240408	114900	424543720	18810	18810	18810	18810	0
545	20240408	114800	424543720	18810	18810	18810	18810	3
546	20240408	114700	424487290	18820	18820	18820	18820	100
547	20240408	114600	422605290	18830	18830	18830	18830	0
548	20240408	114500	422605290	18830	18830	18830	18830	8
549	20240408	114400	422454650	18830	18830	18830	18830	0
550	20240408	114300	422454650	18830	18830	18830	18830	0
551	20240408	114200	422454650	18830	18830	18830	18830	0
552	20240408	114100	422454650	18830	18830	18830	18830	1
553	20240408	114000	422435820	18820	18820	18820	18820	10
554	20240408	113900	422247620	18820	18820	18820	18820	1
555	20240408	113800	422228800	18830	18830	18830	18830	100
556	20240408	113700	420345800	18830	18830	18830	18830	11
557	20240408	113600	420138670	18830	18830	18830	18830	0
558	20240408	113500	420138670	18830	18830	18830	18830	1
559	20240408	113400	420119840	18830	18830	18830	18830	0
560	20240408	113300	420119840	18830	18830	18830	18830	14
561	20240408	113200	419856220	18820	18820	18820	18820	0
562	20240408	113100	419856220	18820	18820	18820	18820	0
563	20240408	113000	419856220	18820	18820	18820	18820	1
564	20240408	112900	419837400	18870	18870	18870	18870	0
565	20240408	112800	419837400	18870	18870	18870	18870	2
566	20240408	112700	419799660	18800	18800	18800	18800	0
567	20240408	112600	419799660	18800	18800	18800	18800	3
568	20240408	112500	419743260	18800	18800	18800	18800	0
569	20240408	112400	419743260	18800	18810	18810	18800	16
570	20240408	112300	419442450	18820	18820	18820	18820	0
571	20240408	112200	419442450	18820	18870	18870	18820	71
572	20240408	112100	418102780	18870	18870	18870	18870	8
573	20240408	112000	417951820	18870	18870	18870	18870	6
574	20240408	111900	417838600	18870	18870	18870	18870	0
575	20240408	111800	417838600	18870	18870	18870	18870	0
576	20240408	111700	417838600	18870	18870	18870	18870	0
577	20240408	111600	417838600	18870	18870	18870	18870	0
578	20240408	111500	417838600	18870	18870	18870	18870	100
579	20240408	111400	415951600	18870	18870	18870	18870	0
580	20240408	111300	415951600	18870	18870	18870	18870	0
581	20240408	111200	415951600	18870	18870	18870	18870	56
582	20240408	111100	414894880	18870	18870	18870	18870	0
583	20240408	111000	414894880	18870	18870	18870	18870	1
584	20240408	110900	414876010	18870	18870	18870	18860	215
585	20240408	110800	410821000	18860	18860	18860	18860	16
586	20240408	110700	410519240	18860	18860	18860	18860	0
587	20240408	110600	410519240	18860	18860	18860	18860	201
588	20240408	110500	406728380	18860	18870	18870	18860	2
589	20240408	110400	406690650	18880	18880	18880	18880	0
590	20240408	110300	406690650	18880	18880	18880	18880	2
591	20240408	110200	406652890	18800	18800	18800	18800	16
592	20240408	110100	406352090	18800	18800	18800	18800	0
593	20240408	110000	406352090	18800	18800	18800	18800	0
594	20240408	105900	406352090	18800	18800	18800	18800	1
595	20240408	105800	406333290	18730	18740	18740	18730	50
596	20240408	105700	405396380	18730	18730	18730	18730	0
597	20240408	105600	405396380	18730	18750	18750	18730	200
598	20240408	105500	401647730	18800	18800	18800	18800	10
599	20240408	105400	401459730	18740	18790	18790	18740	400
600	20240408	105300	393955060	18800	18800	18800	18800	207
601	20240408	105200	390063460	18800	18800	18800	18800	100
602	20240408	105100	388183460	18810	18810	18810	18810	173
603	20240408	105000	384929330	18810	18820	18820	18810	353
604	20240408	104900	378286870	18830	18840	18840	18830	206
605	20240408	104800	374407450	18840	18840	18840	18840	0
606	20240408	104700	374407450	18840	18840	18840	18840	5
607	20240408	104600	374313250	18840	18840	18840	18840	45
608	20240408	104500	373465450	18830	18830	18830	18830	0
609	20240408	104400	373465450	18830	18830	18830	18830	0
610	20240408	104300	373465450	18830	18830	18830	18830	0
611	20240408	104200	373465450	18830	18830	18830	18830	0
612	20240408	104100	373465450	18830	18830	18830	18830	0
613	20240408	104000	373465450	18830	18830	18830	18830	30
614	20240408	103900	372900550	18830	18830	18830	18830	20
615	20240408	103800	372523950	18820	18820	18820	18820	0
616	20240408	103700	372523950	18820	18830	18830	18820	71
617	20240408	103600	371187550	18810	18810	18810	18810	50
618	20240408	103500	370247050	18810	18850	18850	18810	5
619	20240408	103400	370152960	18860	18860	18860	18860	12
620	20240408	103300	369926640	18880	18880	18880	18880	4
621	20240408	103200	369851120	18810	18860	18880	18810	17
622	20240408	103100	369530720	18860	18860	18860	18860	9
623	20240408	103000	369360980	18860	18860	18860	18860	0
624	20240408	102900	369360980	18860	18890	18890	18850	17
625	20240408	102800	369040250	18890	18890	18900	18890	40
626	20240408	102700	368284630	18900	18890	18900	18890	140
627	20240408	102600	365638990	18880	18880	18880	18880	14
628	20240408	102500	365374670	18850	18880	18880	18850	15
629	20240408	102400	365091770	18880	18870	18880	18870	4
630	20240408	102300	365016260	18870	18860	18870	18860	4
631	20240408	102200	364940800	18850	18850	18850	18850	14
632	20240408	102100	364676900	18800	18800	18800	18800	0
633	20240408	102000	364676900	18800	18800	18800	18800	0
634	20240408	101900	364676900	18800	18800	18800	18800	11
635	20240408	101800	364470100	18850	18850	18850	18850	1
636	20240408	101700	364451250	18850	18850	18850	18850	12
637	20240408	101600	364225050	18850	18850	18850	18850	10
638	20240408	101500	364036550	18850	18790	18850	18790	6
639	20240408	101400	363923750	18840	18800	18850	18800	447
640	20240408	101300	355504230	18800	18800	18800	18800	29
641	20240408	101200	354959030	18800	18800	18800	18800	5
642	20240408	101100	354865030	18800	18830	18830	18800	55
643	20240408	101000	353831000	18830	18820	18830	18810	121
644	20240408	100900	351554770	18820	18820	18820	18820	3
645	20240408	100800	351498310	18810	18820	18820	18810	22
646	20240408	100700	351084470	18830	18830	18830	18830	0
647	20240408	100600	351084470	18830	18800	18830	18800	64
648	20240408	100500	349880580	18800	18800	18800	18800	77
649	20240408	100400	348432980	18800	18740	18810	18740	1161
650	20240408	100300	326598970	18760	18740	18760	18740	298
651	20240408	100200	321014260	18740	18720	18740	18670	147
652	20240408	100100	318266030	18720	18710	18720	18710	76
653	20240408	100000	316844030	18710	18710	18710	18710	24
654	20240408	095900	316394990	18710	18710	18710	18710	0
655	20240408	095800	316394990	18710	18690	18710	18690	921
656	20240408	095700	299169230	18680	18680	18680	18680	91
657	20240408	095600	297469350	18670	18680	18680	18670	51
658	20240408	095500	296517170	18680	18680	18680	18680	11
659	20240408	095400	296311690	18680	18650	18680	18650	8
660	20240408	095300	296162460	18650	18650	18690	18650	51
661	20240408	095200	295211270	18680	18690	18690	18650	239
662	20240408	095100	290751980	18670	18690	18690	18670	90
663	20240408	095000	289071090	18690	18680	18690	18680	76
664	20240408	094900	287651400	18680	18680	18680	18680	85
665	20240408	094800	286063600	18680	18700	18700	18660	857
666	20240408	094700	270056980	18690	18700	18710	18690	779
667	20240408	094600	255490180	18710	18750	18760	18700	1293
668	20240408	094500	231283460	18760	18760	18760	18750	725
669	20240408	094400	217688360	18770	18780	18780	18760	186
670	20240408	094300	214196990	18770	18770	18770	18770	2
671	20240408	094200	214159450	18800	18770	18800	18770	113
672	20240408	094100	212035730	18770	18760	18770	18760	294
673	20240408	094000	206517960	18760	18810	18810	18760	897
674	20240408	093900	189669820	18810	18810	18810	18810	53
675	20240408	093800	188672890	18810	18770	18810	18770	292
676	20240408	093700	183189420	18770	18770	18770	18770	10
677	20240408	093600	183001720	18760	18780	18790	18760	532
678	20240408	093500	173017410	18790	18820	18820	18790	732
679	20240408	093400	159252590	18830	18830	18830	18830	154
680	20240408	093300	156352770	18830	18840	18840	18830	12
681	20240408	093200	156126710	18840	18840	18840	18840	4
682	20240408	093100	156051350	18850	18860	18860	18850	5
683	20240408	093000	155957080	18860	18770	18860	18760	210
684	20240408	092900	152010220	18790	18790	18790	18790	50
685	20240408	092800	151070720	18790	18790	18790	18780	15
686	20240408	092700	150788890	18800	18760	18800	18750	16
687	20240408	092600	150488740	18860	18780	18860	18750	345
688	20240408	092500	144013970	18790	18780	18790	18760	217
689	20240408	092400	139939090	18770	18790	18790	18770	149
690	20240408	092300	137140960	18790	18790	18790	18770	109
691	20240408	092200	135094080	18900	18770	18900	18770	111
692	20240408	092100	132996310	18900	18770	18900	18770	348
693	20240408	092000	126457380	18770	18820	18900	18770	782
694	20240408	091900	111750080	18820	18900	18900	18820	421
695	20240408	091800	103811160	18900	18900	18900	18900	48
696	20240408	091700	102903960	18900	18890	18900	18890	10
697	20240408	091600	102714970	18900	18810	18900	18800	347
698	20240408	091500	96180890	18810	18840	18840	18810	241
699	20240408	091400	91646100	18850	18870	18870	18840	351
700	20240408	091300	85027360	18870	18860	18870	18860	21
701	20240408	091200	84631190	18850	18910	18910	18850	526
702	20240408	091100	74701580	18900	18930	18930	18900	194
703	20240408	091000	71031430	18930	18950	18950	18920	262
704	20240408	090900	66067280	18950	19060	19060	18950	1084
705	20240408	090800	45470710	19060	19060	19070	19060	86
706	20240408	090700	43831490	19060	19060	19060	19060	67
707	20240408	090600	42554470	19060	19060	19060	19050	193
708	20240408	090500	38876230	19060	19220	19220	19060	606
709	20240408	090400	27302860	19100	19090	19100	19090	138
710	20240408	090300	24668120	19100	19100	19120	19100	137
711	20240408	090200	22050920	19100	19100	19100	19100	15
712	20240408	090100	21764420	19100	19270	19270	19090	104
713	20240408	090000	19778370	19280	19230	19280	19160	1027