KissMeData/381970/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	205300	448431170	12770	12770	12770	12770	694
3	20240415	205200	448431170	12770	12770	12770	12770	0
4	20240415	205100	448431170	12770	12770	12770	12770	0
5	20240415	205000	448431170	12770	12770	12770	12770	0
6	20240415	204900	448431170	12770	12770	12770	12770	0
7	20240415	204800	448431170	12770	12770	12770	12770	0
8	20240415	204700	448431170	12770	12770	12770	12770	0
9	20240415	204600	448431170	12770	12770	12770	12770	0
10	20240415	204500	448431170	12770	12770	12770	12770	0
11	20240415	204400	448431170	12770	12770	12770	12770	0
12	20240415	204300	448431170	12770	12770	12770	12770	0
13	20240415	204200	448431170	12770	12770	12770	12770	0
14	20240415	204100	448431170	12770	12770	12770	12770	0
15	20240415	204000	448431170	12770	12770	12770	12770	0
16	20240415	203900	448431170	12770	12770	12770	12770	0
17	20240415	203800	448431170	12770	12770	12770	12770	0
18	20240415	203700	448431170	12770	12770	12770	12770	0
19	20240415	203600	448431170	12770	12770	12770	12770	0
20	20240415	203500	448431170	12770	12770	12770	12770	0
21	20240415	203400	448431170	12770	12770	12770	12770	0
22	20240415	203300	448431170	12770	12770	12770	12770	0
23	20240415	203200	448431170	12770	12770	12770	12770	0
24	20240415	203100	448431170	12770	12770	12770	12770	0
25	20240415	203000	448431170	12770	12770	12770	12770	0
26	20240415	202900	448431170	12770	12770	12770	12770	0
27	20240415	202800	448431170	12770	12770	12770	12770	0
28	20240415	202700	448431170	12770	12770	12770	12770	0
29	20240415	202600	448431170	12770	12770	12770	12770	0
30	20240415	202500	448431170	12770	12770	12770	12770	0
31	20240415	202400	448431170	12770	12770	12770	12770	0
32	20240415	202300	448431170	12770	12770	12770	12770	694
33	20240415	202200	448431170	12770	12770	12770	12770	0
34	20240415	202100	448431170	12770	12770	12770	12770	0
35	20240415	202000	448431170	12770	12770	12770	12770	0
36	20240415	201900	448431170	12770	12770	12770	12770	0
37	20240415	201800	448431170	12770	12770	12770	12770	0
38	20240415	201700	448431170	12770	12770	12770	12770	0
39	20240415	201600	448431170	12770	12770	12770	12770	0
40	20240415	201500	448431170	12770	12770	12770	12770	0
41	20240415	201400	448431170	12770	12770	12770	12770	0
42	20240415	201300	448431170	12770	12770	12770	12770	0
43	20240415	201200	448431170	12770	12770	12770	12770	0
44	20240415	201100	448431170	12770	12770	12770	12770	0
45	20240415	201000	448431170	12770	12770	12770	12770	0
46	20240415	200900	448431170	12770	12770	12770	12770	0
47	20240415	200800	448431170	12770	12770	12770	12770	0
48	20240415	200700	448431170	12770	12770	12770	12770	0
49	20240415	200600	448431170	12770	12770	12770	12770	0
50	20240415	200500	448431170	12770	12770	12770	12770	0
51	20240415	200400	448431170	12770	12770	12770	12770	0
52	20240415	200300	448431170	12770	12770	12770	12770	0
53	20240415	200200	448431170	12770	12770	12770	12770	0
54	20240415	200100	448431170	12770	12770	12770	12770	0
55	20240415	200000	448431170	12770	12770	12770	12770	0
56	20240415	195900	448431170	12770	12770	12770	12770	0
57	20240415	195800	448431170	12770	12770	12770	12770	0
58	20240415	195700	448431170	12770	12770	12770	12770	0
59	20240415	195600	448431170	12770	12770	12770	12770	0
60	20240415	195500	448431170	12770	12770	12770	12770	0
61	20240415	195400	448431170	12770	12770	12770	12770	0
62	20240415	195300	448431170	12770	12770	12770	12770	694
63	20240415	195200	448431170	12770	12770	12770	12770	0
64	20240415	195100	448431170	12770	12770	12770	12770	0
65	20240415	195000	448431170	12770	12770	12770	12770	0
66	20240415	194900	448431170	12770	12770	12770	12770	0
67	20240415	194800	448431170	12770	12770	12770	12770	0
68	20240415	194700	448431170	12770	12770	12770	12770	0
69	20240415	194600	448431170	12770	12770	12770	12770	0
70	20240415	194500	448431170	12770	12770	12770	12770	0
71	20240415	194400	448431170	12770	12770	12770	12770	0
72	20240415	194300	448431170	12770	12770	12770	12770	0
73	20240415	194200	448431170	12770	12770	12770	12770	0
74	20240415	194100	448431170	12770	12770	12770	12770	0
75	20240415	194000	448431170	12770	12770	12770	12770	0
76	20240415	193900	448431170	12770	12770	12770	12770	0
77	20240415	193800	448431170	12770	12770	12770	12770	0
78	20240415	193700	448431170	12770	12770	12770	12770	0
79	20240415	193600	448431170	12770	12770	12770	12770	0
80	20240415	193500	448431170	12770	12770	12770	12770	0
81	20240415	193400	448431170	12770	12770	12770	12770	0
82	20240415	193300	448431170	12770	12770	12770	12770	0
83	20240415	193200	448431170	12770	12770	12770	12770	0
84	20240415	193100	448431170	12770	12770	12770	12770	0
85	20240415	193000	448431170	12770	12770	12770	12770	0
86	20240415	192900	448431170	12770	12770	12770	12770	0
87	20240415	192800	448431170	12770	12770	12770	12770	0
88	20240415	192700	448431170	12770	12770	12770	12770	0
89	20240415	192600	448431170	12770	12770	12770	12770	0
90	20240415	192500	448431170	12770	12770	12770	12770	0
91	20240415	192400	448431170	12770	12770	12770	12770	0
92	20240415	192300	448431170	12770	12770	12770	12770	694
93	20240415	192200	448431170	12770	12770	12770	12770	0
94	20240415	192100	448431170	12770	12770	12770	12770	0
95	20240415	192000	448431170	12770	12770	12770	12770	0
96	20240415	191900	448431170	12770	12770	12770	12770	0
97	20240415	191800	448431170	12770	12770	12770	12770	0
98	20240415	191700	448431170	12770	12770	12770	12770	0
99	20240415	191600	448431170	12770	12770	12770	12770	0
100	20240415	191500	448431170	12770	12770	12770	12770	0
101	20240415	191400	448431170	12770	12770	12770	12770	0
102	20240415	191300	448431170	12770	12770	12770	12770	0
103	20240415	191200	448431170	12770	12770	12770	12770	0
104	20240415	191100	448431170	12770	12770	12770	12770	0
105	20240415	191000	448431170	12770	12770	12770	12770	0
106	20240415	190900	448431170	12770	12770	12770	12770	0
107	20240415	190800	448431170	12770	12770	12770	12770	0
108	20240415	190700	448431170	12770	12770	12770	12770	0
109	20240415	190600	448431170	12770	12770	12770	12770	0
110	20240415	190500	448431170	12770	12770	12770	12770	0
111	20240415	190400	448431170	12770	12770	12770	12770	0
112	20240415	190300	448431170	12770	12770	12770	12770	0
113	20240415	190200	448431170	12770	12770	12770	12770	0
114	20240415	190100	448431170	12770	12770	12770	12770	0
115	20240415	190000	448431170	12770	12770	12770	12770	0
116	20240415	185900	448431170	12770	12770	12770	12770	0
117	20240415	185800	448431170	12770	12770	12770	12770	0
118	20240415	185700	448431170	12770	12770	12770	12770	0
119	20240415	185600	448431170	12770	12770	12770	12770	0
120	20240415	185500	448431170	12770	12770	12770	12770	0
121	20240415	185400	448431170	12770	12770	12770	12770	0
122	20240415	185300	448431170	12770	12770	12770	12770	694
123	20240415	185200	448431170	12770	12770	12770	12770	0
124	20240415	185100	448431170	12770	12770	12770	12770	0
125	20240415	185000	448431170	12770	12770	12770	12770	0
126	20240415	184900	448431170	12770	12770	12770	12770	0
127	20240415	184800	448431170	12770	12770	12770	12770	0
128	20240415	184700	448431170	12770	12770	12770	12770	0
129	20240415	184600	448431170	12770	12770	12770	12770	0
130	20240415	184500	448431170	12770	12770	12770	12770	0
131	20240415	184400	448431170	12770	12770	12770	12770	0
132	20240415	184300	448431170	12770	12770	12770	12770	0
133	20240415	184200	448431170	12770	12770	12770	12770	0
134	20240415	184100	448431170	12770	12770	12770	12770	0
135	20240415	184000	448431170	12770	12770	12770	12770	0
136	20240415	183900	448431170	12770	12770	12770	12770	0
137	20240415	183800	448431170	12770	12770	12770	12770	0
138	20240415	183700	448431170	12770	12770	12770	12770	0
139	20240415	183600	448431170	12770	12770	12770	12770	0
140	20240415	183500	448431170	12770	12770	12770	12770	0
141	20240415	183400	448431170	12770	12770	12770	12770	0
142	20240415	183300	448431170	12770	12770	12770	12770	0
143	20240415	183200	448431170	12770	12770	12770	12770	0
144	20240415	183100	448431170	12770	12770	12770	12770	0
145	20240415	183000	448431170	12770	12770	12770	12770	0
146	20240415	182900	448431170	12770	12770	12770	12770	0
147	20240415	182800	448431170	12770	12770	12770	12770	0
148	20240415	182700	448431170	12770	12770	12770	12770	0
149	20240415	182600	448431170	12770	12770	12770	12770	0
150	20240415	182500	448431170	12770	12770	12770	12770	0
151	20240415	182400	448431170	12770	12770	12770	12770	0
152	20240415	182300	448431170	12770	12770	12770	12770	694
153	20240415	182200	448431170	12770	12770	12770	12770	0
154	20240415	182100	448431170	12770	12770	12770	12770	0
155	20240415	182000	448431170	12770	12770	12770	12770	0
156	20240415	181900	448431170	12770	12770	12770	12770	0
157	20240415	181800	448431170	12770	12770	12770	12770	0
158	20240415	181700	448431170	12770	12770	12770	12770	0
159	20240415	181600	448431170	12770	12770	12770	12770	0
160	20240415	181500	448431170	12770	12770	12770	12770	0
161	20240415	181400	448431170	12770	12770	12770	12770	0
162	20240415	181300	448431170	12770	12770	12770	12770	0
163	20240415	181200	448431170	12770	12770	12770	12770	0
164	20240415	181100	448431170	12770	12770	12770	12770	0
165	20240415	181000	448431170	12770	12770	12770	12770	0
166	20240415	180900	448431170	12770	12770	12770	12770	0
167	20240415	180800	448431170	12770	12770	12770	12770	0
168	20240415	180700	448431170	12770	12770	12770	12770	0
169	20240415	180600	448431170	12770	12770	12770	12770	0
170	20240415	180500	448431170	12770	12770	12770	12770	0
171	20240415	180400	448431170	12770	12770	12770	12770	0
172	20240415	180300	448431170	12770	12770	12770	12770	0
173	20240415	180200	448431170	12770	12770	12770	12770	0
174	20240415	180100	448431170	12770	12770	12770	12770	0
175	20240415	180000	448431170	12770	12770	12770	12770	0
176	20240415	175900	448431170	12770	12770	12770	12770	0
177	20240415	175800	448431170	12770	12770	12770	12770	0
178	20240415	175700	448431170	12770	12770	12770	12770	0
179	20240415	175600	448431170	12770	12770	12770	12770	0
180	20240415	175500	448431170	12770	12770	12770	12770	0
181	20240415	175400	448431170	12770	12770	12770	12770	0
182	20240415	175300	448431170	12770	12770	12770	12770	694
183	20240415	175200	448431170	12770	12770	12770	12770	0
184	20240415	175100	448431170	12770	12770	12770	12770	0
185	20240415	175000	448431170	12770	12770	12770	12770	0
186	20240415	174900	448431170	12770	12770	12770	12770	0
187	20240415	174800	448431170	12770	12770	12770	12770	0
188	20240415	174700	448431170	12770	12770	12770	12770	0
189	20240415	174600	448431170	12770	12770	12770	12770	0
190	20240415	174500	448431170	12770	12770	12770	12770	0
191	20240415	174400	448431170	12770	12770	12770	12770	0
192	20240415	174300	448431170	12770	12770	12770	12770	0
193	20240415	174200	448431170	12770	12770	12770	12770	0
194	20240415	174100	448431170	12770	12770	12770	12770	0
195	20240415	174000	448431170	12770	12770	12770	12770	0
196	20240415	173900	448431170	12770	12770	12770	12770	0
197	20240415	173800	448431170	12770	12770	12770	12770	0
198	20240415	173700	448431170	12770	12770	12770	12770	0
199	20240415	173600	448431170	12770	12770	12770	12770	0
200	20240415	173500	448431170	12770	12770	12770	12770	0
201	20240415	173400	448431170	12770	12770	12770	12770	0
202	20240415	173300	448431170	12770	12770	12770	12770	0
203	20240415	173200	448431170	12770	12770	12770	12770	0
204	20240415	173100	448431170	12770	12770	12770	12770	0
205	20240415	173000	448431170	12770	12770	12770	12770	0
206	20240415	172900	448431170	12770	12770	12770	12770	0
207	20240415	172800	448431170	12770	12770	12770	12770	0
208	20240415	172700	448431170	12770	12770	12770	12770	0
209	20240415	172600	448431170	12770	12770	12770	12770	0
210	20240415	172500	448431170	12770	12770	12770	12770	0
211	20240415	172400	448431170	12770	12770	12770	12770	0
212	20240415	172300	448431170	12770	12770	12770	12770	694
213	20240415	172200	448431170	12770	12770	12770	12770	0
214	20240415	172100	448431170	12770	12770	12770	12770	0
215	20240415	172000	448431170	12770	12770	12770	12770	0
216	20240415	171900	448431170	12770	12770	12770	12770	0
217	20240415	171800	448431170	12770	12770	12770	12770	0
218	20240415	171700	448431170	12770	12770	12770	12770	0
219	20240415	171600	448431170	12770	12770	12770	12770	0
220	20240415	171500	448431170	12770	12770	12770	12770	0
221	20240415	171400	448431170	12770	12770	12770	12770	0
222	20240415	171300	448431170	12770	12770	12770	12770	0
223	20240415	171200	448431170	12770	12770	12770	12770	0
224	20240415	171100	448431170	12770	12770	12770	12770	0
225	20240415	171000	448431170	12770	12770	12770	12770	0
226	20240415	170900	448431170	12770	12770	12770	12770	0
227	20240415	170800	448431170	12770	12770	12770	12770	0
228	20240415	170700	448431170	12770	12770	12770	12770	0
229	20240415	170600	448431170	12770	12770	12770	12770	0
230	20240415	170500	448431170	12770	12770	12770	12770	0
231	20240415	170400	448431170	12770	12770	12770	12770	0
232	20240415	170300	448431170	12770	12770	12770	12770	0
233	20240415	170200	448431170	12770	12770	12770	12770	0
234	20240415	170100	448431170	12770	12770	12770	12770	0
235	20240415	170000	448431170	12770	12770	12770	12770	0
236	20240415	165900	448431170	12770	12770	12770	12770	0
237	20240415	165800	448431170	12770	12770	12770	12770	0
238	20240415	165700	448431170	12770	12770	12770	12770	0
239	20240415	165600	448431170	12770	12770	12770	12770	0
240	20240415	165500	448431170	12770	12770	12770	12770	0
241	20240415	165400	448431170	12770	12770	12770	12770	0
242	20240415	165300	448431170	12770	12770	12770	12770	694
243	20240415	165200	448431170	12770	12770	12770	12770	0
244	20240415	165100	448431170	12770	12770	12770	12770	0
245	20240415	165000	448431170	12770	12770	12770	12770	0
246	20240415	164900	448431170	12770	12770	12770	12770	0
247	20240415	164800	448431170	12770	12770	12770	12770	0
248	20240415	164700	448431170	12770	12770	12770	12770	0
249	20240415	164600	448431170	12770	12770	12770	12770	0
250	20240415	164500	448431170	12770	12770	12770	12770	0
251	20240415	164400	448431170	12770	12770	12770	12770	0
252	20240415	164300	448431170	12770	12770	12770	12770	0
253	20240415	164200	448431170	12770	12770	12770	12770	0
254	20240415	164100	448431170	12770	12770	12770	12770	0
255	20240415	164000	448431170	12770	12770	12770	12770	0
256	20240415	163900	448431170	12770	12770	12770	12770	0
257	20240415	163800	448431170	12770	12770	12770	12770	0
258	20240415	163700	448431170	12770	12770	12770	12770	0
259	20240415	163600	448431170	12770	12770	12770	12770	0
260	20240415	163500	448431170	12770	12770	12770	12770	0
261	20240415	163400	448431170	12770	12770	12770	12770	0
262	20240415	163300	448431170	12770	12770	12770	12770	0
263	20240415	163200	448431170	12770	12770	12770	12770	0
264	20240415	163100	448431170	12770	12770	12770	12770	0
265	20240415	163000	448431170	12770	12770	12770	12770	0
266	20240415	162900	448431170	12770	12770	12770	12770	0
267	20240415	162800	448431170	12770	12770	12770	12770	0
268	20240415	162700	448431170	12770	12770	12770	12770	0
269	20240415	162600	448431170	12770	12770	12770	12770	0
270	20240415	162500	448431170	12770	12770	12770	12770	0
271	20240415	162400	448431170	12770	12770	12770	12770	0
272	20240415	162300	448431170	12770	12770	12770	12770	694
273	20240415	162200	448431170	12770	12770	12770	12770	0
274	20240415	162100	448431170	12770	12770	12770	12770	0
275	20240415	162000	448431170	12770	12770	12770	12770	0
276	20240415	161900	448431170	12770	12770	12770	12770	0
277	20240415	161800	448431170	12770	12770	12770	12770	0
278	20240415	161700	448431170	12770	12770	12770	12770	0
279	20240415	161600	448431170	12770	12770	12770	12770	0
280	20240415	161500	448431170	12770	12770	12770	12770	0
281	20240415	161400	448431170	12770	12770	12770	12770	0
282	20240415	161300	448431170	12770	12770	12770	12770	0
283	20240415	161200	448431170	12770	12770	12770	12770	0
284	20240415	161100	448431170	12770	12770	12770	12770	0
285	20240415	161000	448431170	12770	12770	12770	12770	0
286	20240415	160900	448431170	12770	12770	12770	12770	0
287	20240415	160800	448431170	12770	12770	12770	12770	0
288	20240415	160700	448431170	12770	12770	12770	12770	0
289	20240415	160600	448431170	12770	12770	12770	12770	0
290	20240415	160500	448431170	12770	12770	12770	12770	0
291	20240415	160400	448431170	12770	12770	12770	12770	0
292	20240415	160300	448431170	12770	12770	12770	12770	0
293	20240415	160200	448431170	12770	12770	12770	12770	0
294	20240415	160100	448431170	12770	12770	12770	12770	0
295	20240415	160000	448431170	12770	12770	12770	12770	0
296	20240415	155900	448431170	12770	12770	12770	12770	0
297	20240415	155800	448431170	12770	12770	12770	12770	0
298	20240415	155700	448431170	12770	12770	12770	12770	0
299	20240415	155600	448431170	12770	12770	12770	12770	0
300	20240415	155500	448431170	12770	12770	12770	12770	0
301	20240415	155400	448431170	12770	12770	12770	12770	0
302	20240415	155300	448431170	12770	12770	12770	12770	694
303	20240415	155200	448431170	12770	12770	12770	12770	0
304	20240415	155100	448431170	12770	12770	12770	12770	0
305	20240415	155000	448431170	12770	12770	12770	12770	0
306	20240415	154900	448431170	12770	12770	12770	12770	0
307	20240415	154800	448431170	12770	12770	12770	12770	0
308	20240415	154700	448431170	12770	12770	12770	12770	0
309	20240415	154600	448431170	12770	12770	12770	12770	0
310	20240415	154500	448431170	12770	12770	12770	12770	0
311	20240415	154400	448431170	12770	12770	12770	12770	0
312	20240415	154300	448431170	12770	12770	12770	12770	0
313	20240415	154200	448431170	12770	12770	12770	12770	0
314	20240415	154100	448431170	12770	12770	12770	12770	0
315	20240415	154000	448431170	12770	12770	12770	12770	0
316	20240415	153900	448431170	12770	12770	12770	12770	0
317	20240415	153800	448431170	12770	12770	12770	12770	0
318	20240415	153700	448431170	12770	12770	12770	12770	0
319	20240415	153600	448431170	12770	12770	12770	12770	0
320	20240415	153500	448431170	12770	12770	12770	12770	0
321	20240415	153400	448431170	12770	12770	12770	12770	0
322	20240415	153300	448431170	12770	12770	12770	12770	0
323	20240415	153200	448431170	12770	12770	12770	12770	0
324	20240415	153100	448431170	12770	12770	12770	12770	0
325	20240415	153000	448431170	12770	12770	12770	12770	694
326	20240415	152900	439568790	12780	12780	12780	12780	0
327	20240415	152800	439568790	12780	12780	12780	12780	0
328	20240415	152700	439568790	12780	12780	12780	12780	0
329	20240415	152600	439568790	12780	12780	12780	12780	0
330	20240415	152500	439568790	12780	12780	12780	12780	0
331	20240415	152400	439568790	12780	12780	12780	12780	0
332	20240415	152300	439568790	12780	12780	12780	12780	0
333	20240415	152200	439568790	12780	12780	12780	12780	0
334	20240415	152100	439568790	12780	12780	12780	12780	0
335	20240415	152000	439568790	12780	12780	12780	12780	0
336	20240415	151900	439568790	12780	12730	12780	12730	570
337	20240415	151800	432306460	12760	12730	12760	12730	171
338	20240415	151700	430128790	12730	12730	12730	12730	0
339	20240415	151600	430128790	12730	12730	12730	12730	0
340	20240415	151500	430128790	12730	12730	12730	12730	1
341	20240415	151400	430116060	12730	12740	12740	12730	500
342	20240415	151300	423750900	12730	12730	12730	12730	80
343	20240415	151200	422732500	12750	12720	12760	12720	196
344	20240415	151100	420234670	12720	12720	12720	12720	51
345	20240415	151000	419585950	12730	12680	12730	12630	382
346	20240415	150900	414745520	12680	12730	12730	12680	321
347	20240415	150800	410666900	12720	12720	12720	12720	3
348	20240415	150700	410628740	12720	12720	12720	12720	99
349	20240415	150600	409369460	12750	12750	12750	12750	51
350	20240415	150500	408719210	12760	12760	12760	12760	2
351	20240415	150400	408693690	12720	12720	12720	12720	13
352	20240415	150300	408528330	12710	12700	12710	12700	2
353	20240415	150200	408502920	12700	12700	12700	12700	0
354	20240415	150100	408502920	12700	12710	12710	12700	384
355	20240415	150000	403624370	12710	12710	12710	12700	152
356	20240415	145900	401693510	12710	12710	12720	12710	126
357	20240415	145800	400091300	12710	12720	12720	12710	24
358	20240415	145700	399786230	12710	12710	12720	12710	75
359	20240415	145600	398832450	12720	12710	12720	12710	78
360	20240415	145500	397840500	12710	12710	12710	12710	22
361	20240415	145400	397560880	12710	12710	12710	12710	22
362	20240415	145300	397281260	12710	12720	12770	12710	78
363	20240415	145200	396287090	12710	12720	12720	12710	4
364	20240415	145100	396236220	12730	12740	12740	12730	108
365	20240415	145000	394860800	12740	12740	12740	12740	93
366	20240415	144900	393675980	12770	12730	12770	12730	49
367	20240415	144800	393051630	12740	12730	12740	12730	90
368	20240415	144700	391905340	12730	12740	12740	12730	22
369	20240415	144600	391625270	12730	12730	12740	12730	29
370	20240415	144500	391256030	12740	12720	12740	12720	109
371	20240415	144400	389868340	12720	12720	12720	12720	4
372	20240415	144300	389817460	12720	12720	12730	12720	41
373	20240415	144200	389295550	12730	12720	12730	12720	71
374	20240415	144100	388391750	12720	12710	12720	12710	61
375	20240415	144000	387615860	12710	12710	12720	12710	5
376	20240415	143900	387552290	12720	12710	12720	12710	55
377	20240415	143800	386852710	12710	12720	12720	12710	54
378	20240415	143700	386165850	12720	12720	12720	12720	0
379	20240415	143600	386165850	12720	12720	12720	12720	51
380	20240415	143500	385517130	12710	12710	12710	12710	121
381	20240415	143400	383979220	12720	12720	12720	12720	5
382	20240415	143300	383915620	12710	12710	12710	12710	67
383	20240415	143200	383064050	12710	12710	12710	12710	13
384	20240415	143100	382898820	12710	12710	12710	12710	20
385	20240415	143000	382644620	12710	12700	12710	12700	60
386	20240415	142900	381882110	12700	12690	12700	12690	190
387	20240415	142800	379469190	12690	12690	12690	12690	16
388	20240415	142700	379266150	12690	12690	12700	12690	229
389	20240415	142600	376359530	12690	12700	12700	12690	19
390	20240415	142500	376118390	12690	12690	12700	12690	26
391	20240415	142400	375788350	12700	12700	12700	12690	71
392	20240415	142300	374886730	12690	12690	12700	12690	17
393	20240415	142200	374670990	12690	12690	12690	12690	8
394	20240415	142100	374569470	12690	12690	12700	12690	67
395	20240415	142000	373718730	12690	12690	12700	12690	17
396	20240415	141900	373502990	12690	12700	12700	12690	10
397	20240415	141800	373376070	12700	12690	12700	12690	74
398	20240415	141700	372436440	12700	12690	12700	12690	9
399	20240415	141600	372322220	12690	12690	12690	12690	16
400	20240415	141500	372119180	12690	12690	12700	12690	68
401	20240415	141400	371255740	12690	12690	12690	12690	39
402	20240415	141300	370760830	12690	12690	12690	12690	24
403	20240415	141200	370456270	12690	12690	12710	12690	355
404	20240415	141100	365950280	12700	12690	12700	12690	18
405	20240415	141000	365721760	12700	12700	12700	12700	6
406	20240415	140900	365645560	12700	12710	12710	12700	60
407	20240415	140800	364883040	12700	12690	12700	12690	25
408	20240415	140700	364565620	12690	12690	12690	12690	0
409	20240415	140600	364565620	12690	12680	12730	12680	68
410	20240415	140500	363700700	12680	12680	12680	12680	8
411	20240415	140400	363599260	12770	12710	12770	12710	100
412	20240415	140300	362325740	12720	12680	12720	12680	67
413	20240415	140200	361474100	12680	12680	12680	12680	16
414	20240415	140100	361271220	12690	12680	12690	12680	17
415	20240415	140000	361055650	12710	12710	12720	12710	680
416	20240415	135900	352412330	12720	12720	12720	12720	50
417	20240415	135800	351776330	12710	12710	12710	12710	25
418	20240415	135700	351458580	12720	12720	12720	12720	68
419	20240415	135600	350593620	12720	12720	12720	12720	22
420	20240415	135500	350313780	12740	12740	12740	12740	8
421	20240415	135400	350211860	12780	12740	12780	12740	62
422	20240415	135300	349419670	12740	12710	12740	12710	28
423	20240415	135200	349063350	12740	12740	12740	12740	0
424	20240415	135100	349063350	12740	12730	12740	12730	377
425	20240415	135000	344263620	12730	12730	12750	12730	58
426	20240415	134900	343525260	12770	12780	12780	12770	2
427	20240415	134800	343499710	12780	12720	12780	12720	35
428	20240415	134700	343054120	12720	12720	12720	12720	8
429	20240415	134600	342952360	12720	12690	12730	12690	367
430	20240415	134500	338287580	12690	12680	12690	12680	16
431	20240415	134400	338084620	12680	12680	12680	12680	7
432	20240415	134300	337995860	12690	12700	12700	12690	9
433	20240415	134200	337881640	12700	12700	12700	12700	126
434	20240415	134100	336281440	12690	12700	12700	12690	25
435	20240415	134000	335964020	12700	12700	12700	12700	11
436	20240415	133900	335824320	12710	12660	12710	12660	19
437	20240415	133800	335583630	12660	12670	12670	12660	24
438	20240415	133700	335279780	12670	12670	12670	12670	8
439	20240415	133600	335178420	12670	12670	12670	12670	0
440	20240415	133500	335178420	12670	12670	12670	12670	147
441	20240415	133400	333315930	12670	12680	12680	12670	31
442	20240415	133300	332923020	12700	12700	12700	12700	1
443	20240415	133200	332910320	12680	12680	12680	12680	16
444	20240415	133100	332707440	12680	12680	12680	12680	13
445	20240415	133000	332542600	12690	12690	12690	12690	8
446	20240415	132900	332441080	12700	12700	12710	12700	13
447	20240415	132800	332275960	12700	12670	12700	12670	24
448	20240415	132700	331971460	12670	12670	12670	12670	8
449	20240415	132600	331870100	12680	12680	12680	12680	22
450	20240415	132500	331591140	12680	12680	12680	12680	8
451	20240415	132400	331489700	12690	12690	12690	12690	9
452	20240415	132300	331375490	12680	12690	12690	12680	24
453	20240415	132200	331071020	12690	12690	12690	12690	8
454	20240415	132100	330969500	12690	12680	12690	12680	95
455	20240415	132000	329764110	12680	12680	12680	12680	8
456	20240415	131900	329662670	12680	12700	12700	12680	16
457	20240415	131800	329459670	12710	12680	12710	12680	60
458	20240415	131700	328698620	12680	12680	12680	12680	8
459	20240415	131600	328597180	12690	12690	12690	12690	10
460	20240415	131500	328470280	12690	12690	12690	12690	8
461	20240415	131400	328368760	12690	12690	12690	12690	57
462	20240415	131300	327645430	12690	12700	12700	12690	79
463	20240415	131200	326642210	12700	12700	12700	12700	0
464	20240415	131100	326642210	12700	12700	12700	12700	46
465	20240415	131000	326058010	12700	12700	12700	12700	0
466	20240415	130900	326058010	12700	12700	12700	12700	38
467	20240415	130800	325575410	12690	12690	12690	12690	0
468	20240415	130700	325575410	12690	12690	12690	12690	52
469	20240415	130600	324915530	12700	12700	12700	12700	0
470	20240415	130500	324915530	12700	12700	12700	12700	0
471	20240415	130400	324915530	12700	12710	12710	12700	59
472	20240415	130300	324166120	12710	12710	12710	12710	25
473	20240415	130200	323848370	12710	12710	12710	12710	0
474	20240415	130100	323848370	12710	12710	12710	12710	58
475	20240415	130000	323111190	12710	12710	12710	12710	73
476	20240415	125900	322183360	12710	12710	12710	12710	3
477	20240415	125800	322145230	12710	12700	12710	12700	67
478	20240415	125700	321294130	12700	12700	12700	12700	3
479	20240415	125600	321256030	12700	12700	12700	12700	23
480	20240415	125500	320963930	12700	12700	12700	12700	0
481	20240415	125400	320963930	12700	12690	12700	12690	148
482	20240415	125300	319085740	12710	12710	12710	12710	0
483	20240415	125200	319085740	12710	12700	12710	12690	82
484	20240415	125100	318043970	12700	12710	12710	12700	12
485	20240415	125000	317891550	12710	12710	12710	12710	3
486	20240415	124900	317853420	12710	12710	12710	12710	3
487	20240415	124800	317815290	12710	12710	12710	12710	1
488	20240415	124700	317802580	12710	12710	12710	12710	8
489	20240415	124600	317700900	12710	12710	12710	12710	1
490	20240415	124500	317688190	12710	12710	12710	12710	57
491	20240415	124400	316963720	12710	12710	12710	12710	1
492	20240415	124300	316951010	12710	12710	12710	12710	6
493	20240415	124200	316874750	12710	12710	12710	12710	3
494	20240415	124100	316836620	12710	12710	12710	12710	14
495	20240415	124000	316658680	12710	12710	12710	12710	49
496	20240415	123900	316035890	12710	12710	12710	12710	3
497	20240415	123800	315997760	12710	12710	12710	12710	0
498	20240415	123700	315997760	12710	12710	12710	12710	4
499	20240415	123600	315946920	12710	12710	12710	12710	1
500	20240415	123500	315934210	12710	12700	12710	12700	99
501	20240415	123400	314675950	12700	12700	12700	12700	4
502	20240415	123300	314625150	12700	12700	12700	12700	29
503	20240415	123200	314256850	12700	12700	12700	12700	7
504	20240415	123100	314167950	12700	12700	12700	12700	9
505	20240415	123000	314053650	12700	12700	12700	12700	7
506	20240415	122900	313964750	12690	12690	12690	12690	38
507	20240415	122800	313482530	12680	12680	12680	12680	11
508	20240415	122700	313343050	12680	12680	12680	12680	2
509	20240415	122600	313317690	12680	12680	12680	12680	11
510	20240415	122500	313178210	12680	12680	12680	12680	1
511	20240415	122400	313165530	12680	12680	12680	12680	6
512	20240415	122300	313089450	12680	12680	12680	12680	8
513	20240415	122200	312988010	12680	12680	12680	12680	0
514	20240415	122100	312988010	12680	12680	12680	12680	19
515	20240415	122000	312747090	12680	12670	12680	12670	87
516	20240415	121900	311644300	12650	12650	12650	12650	0
517	20240415	121800	311644300	12650	12650	12650	12650	100
518	20240415	121700	310379300	12670	12650	12670	12640	1096
519	20240415	121600	296509540	12650	12650	12650	12650	3
520	20240415	121500	296471590	12650	12650	12650	12650	17
521	20240415	121400	296256540	12650	12650	12650	12650	13
522	20240415	121300	296092090	12650	12650	12650	12650	0
523	20240415	121200	296092090	12650	12650	12650	12650	88
524	20240415	121100	294978890	12630	12630	12630	12630	0
525	20240415	121000	294978890	12630	12630	12630	12630	0
526	20240415	120900	294978890	12630	12640	12640	12630	401
527	20240415	120800	289913520	12640	12640	12640	12640	60
528	20240415	120700	289155120	12650	12650	12650	12640	213
529	20240415	120600	286462670	12650	12650	12650	12650	4
530	20240415	120500	286412070	12650	12650	12650	12650	0
531	20240415	120400	286412070	12650	12650	12650	12650	1
532	20240415	120300	286399420	12650	12650	12650	12650	1
533	20240415	120200	286386770	12660	12660	12660	12660	1
534	20240415	120100	286374110	12660	12660	12660	12660	0
535	20240415	120000	286374110	12660	12660	12660	12660	1
536	20240415	115900	286361450	12660	12660	12660	12660	20
537	20240415	115800	286108250	12640	12640	12640	12640	2
538	20240415	115700	286082970	12650	12640	12650	12640	12
539	20240415	115600	285931250	12650	12640	12650	12640	11
540	20240415	115500	285792200	12650	12650	12650	12650	5
541	20240415	115400	285728950	12660	12660	12660	12660	2
542	20240415	115300	285703630	12660	12640	12660	12640	17
543	20240415	115200	285488710	12630	12630	12630	12630	0
544	20240415	115100	285488710	12630	12630	12630	12630	11
545	20240415	115000	285349780	12630	12640	12640	12630	31
546	20240415	114900	284958010	12640	12650	12650	12640	21
547	20240415	114800	284692510	12640	12640	12640	12640	7
548	20240415	114700	284604030	12610	12610	12610	12610	0
549	20240415	114600	284604030	12610	12610	12610	12610	50
550	20240415	114500	283973530	12600	12600	12600	12600	0
551	20240415	114400	283973530	12600	12610	12630	12600	270
552	20240415	114300	280570890	12630	12660	12660	12610	79
553	20240415	114200	279573740	12610	12660	12660	12610	146
554	20240415	114100	277730380	12660	12660	12660	12660	1
555	20240415	114000	277717720	12650	12610	12660	12610	96
556	20240415	113900	276504880	12660	12610	12660	12610	228
557	20240415	113800	273629400	12660	12640	12660	12610	436
558	20240415	113700	268125980	12640	12640	12640	12640	0
559	20240415	113600	268125980	12640	12640	12640	12640	0
560	20240415	113500	268125980	12640	12640	12660	12640	20
561	20240415	113400	267873140	12640	12640	12640	12640	2
562	20240415	113300	267847860	12640	12640	12640	12640	1
563	20240415	113200	267835220	12640	12640	12650	12640	36
564	20240415	113100	267380160	12650	12650	12650	12650	1
565	20240415	113000	267367510	12650	12650	12650	12650	5
566	20240415	112900	267304260	12660	12660	12660	12660	0
567	20240415	112800	267304260	12660	12660	12660	12660	0
568	20240415	112700	267304260	12660	12660	12660	12660	27
569	20240415	112600	266962440	12660	12660	12660	12660	0
570	20240415	112500	266962440	12660	12660	12660	12660	0
571	20240415	112400	266962440	12660	12660	12660	12660	0
572	20240415	112300	266962440	12660	12660	12660	12660	0
573	20240415	112200	266962440	12660	12660	12660	12660	0
574	20240415	112100	266962440	12660	12660	12660	12660	14
575	20240415	112000	266785200	12670	12670	12670	12670	0
576	20240415	111900	266785200	12670	12670	12670	12670	0
577	20240415	111800	266785200	12670	12670	12670	12670	0
578	20240415	111700	266785200	12670	12670	12670	12670	0
579	20240415	111600	266785200	12670	12670	12670	12670	0
580	20240415	111500	266785200	12670	12670	12670	12670	0
581	20240415	111400	266785200	12670	12650	12670	12650	21
582	20240415	111300	266519530	12670	12650	12670	12640	323
583	20240415	111200	262436280	12670	12670	12670	12670	1
584	20240415	111100	262423610	12670	12670	12670	12670	0
585	20240415	111000	262423610	12670	12670	12670	12670	0
586	20240415	110900	262423610	12670	12670	12670	12660	79
587	20240415	110800	261423310	12670	12670	12670	12670	13
588	20240415	110700	261258600	12670	12670	12670	12670	8
589	20240415	110600	261157240	12670	12670	12670	12670	5
590	20240415	110500	261093890	12670	12670	12670	12670	0
591	20240415	110400	261093890	12670	12670	12670	12670	18
592	20240415	110300	260865830	12670	12670	12670	12670	0
593	20240415	110200	260865830	12670	12670	12670	12670	0
594	20240415	110100	260865830	12670	12670	12670	12670	30
595	20240415	110000	260485730	12680	12680	12680	12680	0
596	20240415	105900	260485730	12680	12680	12680	12680	3
597	20240415	105800	260447690	12680	12680	12680	12680	0
598	20240415	105700	260447690	12680	12670	12680	12670	47
599	20240415	105600	259852070	12670	12670	12670	12670	21
600	20240415	105500	259586000	12670	12670	12670	12670	10
601	20240415	105400	259459300	12670	12670	12670	12670	0
602	20240415	105300	259459300	12670	12670	12670	12670	0
603	20240415	105200	259459300	12670	12670	12670	12670	0
604	20240415	105100	259459300	12670	12670	12670	12670	0
605	20240415	105000	259459300	12670	12670	12670	12670	0
606	20240415	104900	259459300	12670	12670	12670	12670	0
607	20240415	104800	259459300	12670	12670	12670	12670	0
608	20240415	104700	259459300	12670	12670	12670	12670	169
609	20240415	104600	257318070	12670	12680	12680	12670	47
610	20240415	104500	256722180	12680	12680	12680	12680	0
611	20240415	104400	256722180	12680	12640	12680	12640	196
612	20240415	104300	254242160	12640	12640	12640	12640	1
613	20240415	104200	254229520	12630	12610	12630	12610	905
614	20240415	104100	242816640	12590	12590	12590	12590	0
615	20240415	104000	242816640	12590	12590	12590	12590	4
616	20240415	103900	242766280	12590	12600	12600	12590	242
617	20240415	103800	239717140	12610	12610	12610	12610	1
618	20240415	103700	239704530	12610	12610	12610	12610	154
619	20240415	103600	237762590	12600	12600	12600	12600	175
620	20240415	103500	235557590	12620	12620	12620	12620	0
621	20240415	103400	235557590	12620	12620	12620	12620	111
622	20240415	103300	234156770	12620	12620	12620	12620	2
623	20240415	103200	234131530	12620	12620	12620	12620	1
624	20240415	103100	234118910	12620	12620	12620	12600	31
625	20240415	103000	233728070	12620	12610	12620	12610	7
626	20240415	102900	233639780	12610	12610	12610	12610	0
627	20240415	102800	233639780	12610	12620	12620	12610	34
628	20240415	102700	233210750	12630	12630	12630	12630	51
629	20240415	102600	232566620	12630	12630	12630	12620	16
630	20240415	102500	232364590	12630	12630	12630	12630	1
631	20240415	102400	232351960	12620	12620	12620	12620	7
632	20240415	102300	232263620	12630	12630	12630	12630	0
633	20240415	102200	232263620	12630	12620	12630	12620	13
634	20240415	102100	232099500	12620	12620	12620	12620	14
635	20240415	102000	231922820	12640	12640	12640	12640	0
636	20240415	101900	231922820	12640	12640	12640	12640	100
637	20240415	101800	230658820	12640	12640	12640	12640	35
638	20240415	101700	230216420	12640	12630	12640	12630	8
639	20240415	101600	230115350	12640	12640	12640	12640	6
640	20240415	101500	230039510	12590	12590	12590	12590	49
641	20240415	101400	229422600	12590	12590	12590	12590	1
642	20240415	101300	229410010	12590	12590	12590	12590	42
643	20240415	101200	228881230	12580	12600	12600	12580	139
644	20240415	101100	227131410	12600	12620	12620	12600	6
645	20240415	101000	227055710	12600	12610	12610	12600	537
646	20240415	100900	220284590	12620	12630	12630	12620	13
647	20240415	100800	220120480	12630	12630	12630	12630	16
648	20240415	100700	219918400	12660	12660	12660	12660	1
649	20240415	100600	219905740	12660	12660	12660	12630	23
650	20240415	100500	219614670	12660	12630	12660	12630	6
651	20240415	100400	219538860	12660	12660	12660	12660	0
652	20240415	100300	219538860	12660	12640	12660	12630	506
653	20240415	100200	213142960	12650	12660	12660	12650	63
654	20240415	100100	212345410	12660	12650	12660	12650	85
655	20240415	100000	211270030	12680	12670	12690	12640	120
656	20240415	095900	209751760	12690	12680	12690	12680	20
657	20240415	095800	209498100	12690	12700	12700	12690	29
658	20240415	095700	209130000	12700	12700	12700	12690	11
659	20240415	095600	208990350	12700	12700	12700	12700	21
660	20240415	095500	208723650	12700	12700	12700	12690	20
661	20240415	095400	208469700	12700	12690	12700	12690	52
662	20240415	095300	207809360	12700	12700	12700	12700	21
663	20240415	095200	207542660	12700	12690	12700	12690	39
664	20240415	095100	207047390	12690	12700	12700	12690	103
665	20240415	095000	205739310	12700	12730	12730	12700	19
666	20240415	094900	205497710	12740	12780	12780	12740	196
667	20240415	094800	202998980	12790	12780	12790	12770	39
668	20240415	094700	202500520	12800	12770	12800	12770	181
669	20240415	094600	200188100	12770	12690	12770	12690	928
670	20240415	094500	188390720	12700	12700	12700	12700	4
671	20240415	094400	188339920	12700	12690	12700	12690	56
672	20240415	094300	187629120	12690	12650	12690	12650	240
673	20240415	094200	184587620	12670	12670	12670	12670	2
674	20240415	094100	184562280	12670	12620	12670	12620	63
675	20240415	094000	183764520	12620	12620	12620	12620	502
676	20240415	093900	177429280	12640	12640	12640	12640	1
677	20240415	093800	177416640	12660	12660	12660	12660	5
678	20240415	093700	177353340	12660	12660	12670	12600	351
679	20240415	093600	172921290	12670	12590	12670	12590	53
680	20240415	093500	172250940	12590	12690	12690	12590	1804
681	20240415	093400	149533510	12690	12690	12690	12690	24
682	20240415	093300	149228950	12690	12700	12700	12690	64
683	20240415	093200	148416200	12700	12700	12700	12630	37
684	20240415	093100	147946930	12700	12630	12700	12630	298
685	20240415	093000	144168470	12690	12690	12690	12690	5
686	20240415	092900	144105020	12690	12610	12690	12610	894
687	20240415	092800	132768560	12580	12580	12580	12580	5
688	20240415	092700	132705660	12580	12510	12600	12510	2542
689	20240415	092600	100855930	12510	12490	12510	12490	77
690	20240415	092500	99893260	12500	12500	12500	12500	6
691	20240415	092400	99818260	12510	12470	12510	12460	123
692	20240415	092300	98284260	12470	12470	12470	12470	76
693	20240415	092200	97336540	12480	12510	12510	12480	25
694	20240415	092100	97024510	12520	12520	12520	12520	0
695	20240415	092000	97024510	12520	12480	12520	12480	116
696	20240415	091900	95576790	12480	12490	12490	12480	102
697	20240415	091800	94303140	12520	12500	12520	12490	306
698	20240415	091700	90478120	12500	12500	12500	12500	5
699	20240415	091600	90415620	12500	12520	12520	12500	34
700	20240415	091500	89990230	12510	12520	12520	12510	171
701	20240415	091400	87849360	12540	12550	12550	12540	10
702	20240415	091300	87723920	12550	12530	12550	12530	270
703	20240415	091200	84338600	12530	12530	12550	12530	123
704	20240415	091100	82797160	12540	12550	12550	12540	16
705	20240415	091000	82596370	12550	12530	12550	12530	134
706	20240415	090900	80915570	12520	12530	12530	12520	71
707	20240415	090800	80025990	12540	12530	12540	12530	200
708	20240415	090700	77518000	12520	12520	12520	12510	196
709	20240415	090600	75064490	12540	12480	12550	12480	56
710	20240415	090500	74363670	12480	12430	12480	12430	767
711	20240415	090400	64802650	12410	12430	12430	12410	6
712	20240415	090300	64728170	12400	12420	12420	12400	302
713	20240415	090200	60981370	12370	12380	12380	12370	46
714	20240415	090100	60412310	12370	12490	12490	12370	1283
715	20240415	090000	44506310	12480	12370	12480	12360	3598