KissMeData/080160/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	193800	811191580	15870	15870	15870	15870	1134
3	20240405	193700	811191580	15870	15870	15870	15870	0
4	20240405	193600	811191580	15870	15870	15870	15870	0
5	20240405	193500	811191580	15870	15870	15870	15870	0
6	20240405	193400	811191580	15870	15870	15870	15870	0
7	20240405	193300	811191580	15870	15870	15870	15870	0
8	20240405	193200	811191580	15870	15870	15870	15870	0
9	20240405	193100	811191580	15870	15870	15870	15870	0
10	20240405	193000	811191580	15870	15870	15870	15870	0
11	20240405	192900	811191580	15870	15870	15870	15870	0
12	20240405	192800	811191580	15870	15870	15870	15870	0
13	20240405	192700	811191580	15870	15870	15870	15870	0
14	20240405	192600	811191580	15870	15870	15870	15870	0
15	20240405	192500	811191580	15870	15870	15870	15870	0
16	20240405	192400	811191580	15870	15870	15870	15870	0
17	20240405	192300	811191580	15870	15870	15870	15870	0
18	20240405	192200	811191580	15870	15870	15870	15870	0
19	20240405	192100	811191580	15870	15870	15870	15870	0
20	20240405	192000	811191580	15870	15870	15870	15870	0
21	20240405	191900	811191580	15870	15870	15870	15870	0
22	20240405	191800	811191580	15870	15870	15870	15870	0
23	20240405	191700	811191580	15870	15870	15870	15870	0
24	20240405	191600	811191580	15870	15870	15870	15870	0
25	20240405	191500	811191580	15870	15870	15870	15870	0
26	20240405	191400	811191580	15870	15870	15870	15870	0
27	20240405	191300	811191580	15870	15870	15870	15870	0
28	20240405	191200	811191580	15870	15870	15870	15870	0
29	20240405	191100	811191580	15870	15870	15870	15870	0
30	20240405	191000	811191580	15870	15870	15870	15870	0
31	20240405	190900	811191580	15870	15870	15870	15870	0
32	20240405	190800	811191580	15870	15870	15870	15870	1134
33	20240405	190700	811191580	15870	15870	15870	15870	0
34	20240405	190600	811191580	15870	15870	15870	15870	0
35	20240405	190500	811191580	15870	15870	15870	15870	0
36	20240405	190400	811191580	15870	15870	15870	15870	0
37	20240405	190300	811191580	15870	15870	15870	15870	0
38	20240405	190200	811191580	15870	15870	15870	15870	0
39	20240405	190100	811191580	15870	15870	15870	15870	0
40	20240405	190000	811191580	15870	15870	15870	15870	0
41	20240405	185900	811191580	15870	15870	15870	15870	0
42	20240405	185800	811191580	15870	15870	15870	15870	0
43	20240405	185700	811191580	15870	15870	15870	15870	0
44	20240405	185600	811191580	15870	15870	15870	15870	0
45	20240405	185500	811191580	15870	15870	15870	15870	0
46	20240405	185400	811191580	15870	15870	15870	15870	0
47	20240405	185300	811191580	15870	15870	15870	15870	0
48	20240405	185200	811191580	15870	15870	15870	15870	0
49	20240405	185100	811191580	15870	15870	15870	15870	0
50	20240405	185000	811191580	15870	15870	15870	15870	0
51	20240405	184900	811191580	15870	15870	15870	15870	0
52	20240405	184800	811191580	15870	15870	15870	15870	0
53	20240405	184700	811191580	15870	15870	15870	15870	0
54	20240405	184600	811191580	15870	15870	15870	15870	0
55	20240405	184500	811191580	15870	15870	15870	15870	0
56	20240405	184400	811191580	15870	15870	15870	15870	0
57	20240405	184300	811191580	15870	15870	15870	15870	0
58	20240405	184200	811191580	15870	15870	15870	15870	0
59	20240405	184100	811191580	15870	15870	15870	15870	0
60	20240405	184000	811191580	15870	15870	15870	15870	0
61	20240405	183900	811191580	15870	15870	15870	15870	0
62	20240405	183800	811191580	15870	15870	15870	15870	1134
63	20240405	183700	811191580	15870	15870	15870	15870	0
64	20240405	183600	811191580	15870	15870	15870	15870	0
65	20240405	183500	811191580	15870	15870	15870	15870	0
66	20240405	183400	811191580	15870	15870	15870	15870	0
67	20240405	183300	811191580	15870	15870	15870	15870	0
68	20240405	183200	811191580	15870	15870	15870	15870	0
69	20240405	183100	811191580	15870	15870	15870	15870	0
70	20240405	183000	811191580	15870	15870	15870	15870	0
71	20240405	182900	811191580	15870	15870	15870	15870	0
72	20240405	182800	811191580	15870	15870	15870	15870	0
73	20240405	182700	811191580	15870	15870	15870	15870	0
74	20240405	182600	811191580	15870	15870	15870	15870	0
75	20240405	182500	811191580	15870	15870	15870	15870	0
76	20240405	182400	811191580	15870	15870	15870	15870	0
77	20240405	182300	811191580	15870	15870	15870	15870	0
78	20240405	182200	811191580	15870	15870	15870	15870	0
79	20240405	182100	811191580	15870	15870	15870	15870	0
80	20240405	182000	811191580	15870	15870	15870	15870	0
81	20240405	181900	811191580	15870	15870	15870	15870	0
82	20240405	181800	811191580	15870	15870	15870	15870	0
83	20240405	181700	811191580	15870	15870	15870	15870	0
84	20240405	181600	811191580	15870	15870	15870	15870	0
85	20240405	181500	811191580	15870	15870	15870	15870	0
86	20240405	181400	811191580	15870	15870	15870	15870	0
87	20240405	181300	811191580	15870	15870	15870	15870	0
88	20240405	181200	811191580	15870	15870	15870	15870	0
89	20240405	181100	811191580	15870	15870	15870	15870	0
90	20240405	181000	811191580	15870	15870	15870	15870	0
91	20240405	180900	811191580	15870	15870	15870	15870	0
92	20240405	180800	811191580	15870	15870	15870	15870	1134
93	20240405	180700	811191580	15870	15870	15870	15870	0
94	20240405	180600	811191580	15870	15870	15870	15870	0
95	20240405	180500	811191580	15870	15870	15870	15870	0
96	20240405	180400	811191580	15870	15870	15870	15870	0
97	20240405	180300	811191580	15870	15870	15870	15870	0
98	20240405	180200	811191580	15870	15870	15870	15870	0
99	20240405	180100	811191580	15870	15870	15870	15870	0
100	20240405	180000	811191580	15870	15870	15870	15870	0
101	20240405	175900	811191580	15870	15870	15870	15870	0
102	20240405	175800	811191580	15870	15870	15870	15870	0
103	20240405	175700	811191580	15870	15870	15870	15870	0
104	20240405	175600	811191580	15870	15870	15870	15870	0
105	20240405	175500	811191580	15870	15870	15870	15870	0
106	20240405	175400	811191580	15870	15870	15870	15870	0
107	20240405	175300	811191580	15870	15870	15870	15870	0
108	20240405	175200	811191580	15870	15870	15870	15870	0
109	20240405	175100	811191580	15870	15870	15870	15870	0
110	20240405	175000	811191580	15870	15870	15870	15870	0
111	20240405	174900	811191580	15870	15870	15870	15870	0
112	20240405	174800	811191580	15870	15870	15870	15870	0
113	20240405	174700	811191580	15870	15870	15870	15870	0
114	20240405	174600	811191580	15870	15870	15870	15870	0
115	20240405	174500	811191580	15870	15870	15870	15870	0
116	20240405	174400	811191580	15870	15870	15870	15870	0
117	20240405	174300	811191580	15870	15870	15870	15870	0
118	20240405	174200	811191580	15870	15870	15870	15870	0
119	20240405	174100	811191580	15870	15870	15870	15870	0
120	20240405	174000	811191580	15870	15870	15870	15870	0
121	20240405	173900	811191580	15870	15870	15870	15870	0
122	20240405	173800	811191580	15870	15870	15870	15870	1134
123	20240405	173700	811191580	15870	15870	15870	15870	0
124	20240405	173600	811191580	15870	15870	15870	15870	0
125	20240405	173500	811191580	15870	15870	15870	15870	0
126	20240405	173400	811191580	15870	15870	15870	15870	0
127	20240405	173300	811191580	15870	15870	15870	15870	0
128	20240405	173200	811191580	15870	15870	15870	15870	0
129	20240405	173100	811191580	15870	15870	15870	15870	0
130	20240405	173000	811191580	15870	15870	15870	15870	0
131	20240405	172900	811191580	15870	15870	15870	15870	0
132	20240405	172800	811191580	15870	15870	15870	15870	0
133	20240405	172700	811191580	15870	15870	15870	15870	0
134	20240405	172600	811191580	15870	15870	15870	15870	0
135	20240405	172500	811191580	15870	15870	15870	15870	0
136	20240405	172400	811191580	15870	15870	15870	15870	0
137	20240405	172300	811191580	15870	15870	15870	15870	0
138	20240405	172200	811191580	15870	15870	15870	15870	0
139	20240405	172100	811191580	15870	15870	15870	15870	0
140	20240405	172000	811191580	15870	15870	15870	15870	0
141	20240405	171900	811191580	15870	15870	15870	15870	0
142	20240405	171800	811191580	15870	15870	15870	15870	0
143	20240405	171700	811191580	15870	15870	15870	15870	0
144	20240405	171600	811191580	15870	15870	15870	15870	0
145	20240405	171500	811191580	15870	15870	15870	15870	0
146	20240405	171400	811191580	15870	15870	15870	15870	0
147	20240405	171300	811191580	15870	15870	15870	15870	0
148	20240405	171200	811191580	15870	15870	15870	15870	0
149	20240405	171100	811191580	15870	15870	15870	15870	0
150	20240405	171000	811191580	15870	15870	15870	15870	0
151	20240405	170900	811191580	15870	15870	15870	15870	0
152	20240405	170800	811191580	15870	15870	15870	15870	1134
153	20240405	170700	811191580	15870	15870	15870	15870	0
154	20240405	170600	811191580	15870	15870	15870	15870	0
155	20240405	170500	811191580	15870	15870	15870	15870	0
156	20240405	170400	811191580	15870	15870	15870	15870	0
157	20240405	170300	811191580	15870	15870	15870	15870	0
158	20240405	170200	811191580	15870	15870	15870	15870	0
159	20240405	170100	811191580	15870	15870	15870	15870	0
160	20240405	170000	811191580	15870	15870	15870	15870	0
161	20240405	165900	811191580	15870	15870	15870	15870	0
162	20240405	165800	811191580	15870	15870	15870	15870	0
163	20240405	165700	811191580	15870	15870	15870	15870	0
164	20240405	165600	811191580	15870	15870	15870	15870	0
165	20240405	165500	811191580	15870	15870	15870	15870	0
166	20240405	165400	811191580	15870	15870	15870	15870	0
167	20240405	165300	811191580	15870	15870	15870	15870	0
168	20240405	165200	811191580	15870	15870	15870	15870	0
169	20240405	165100	811191580	15870	15870	15870	15870	0
170	20240405	165000	811191580	15870	15870	15870	15870	0
171	20240405	164900	811191580	15870	15870	15870	15870	0
172	20240405	164800	811191580	15870	15870	15870	15870	0
173	20240405	164700	811191580	15870	15870	15870	15870	0
174	20240405	164600	811191580	15870	15870	15870	15870	0
175	20240405	164500	811191580	15870	15870	15870	15870	0
176	20240405	164400	811191580	15870	15870	15870	15870	0
177	20240405	164300	811191580	15870	15870	15870	15870	0
178	20240405	164200	811191580	15870	15870	15870	15870	0
179	20240405	164100	811191580	15870	15870	15870	15870	0
180	20240405	164000	811191580	15870	15870	15870	15870	0
181	20240405	163900	811191580	15870	15870	15870	15870	0
182	20240405	163800	811191580	15870	15870	15870	15870	1134
183	20240405	163700	811191580	15870	15870	15870	15870	0
184	20240405	163600	811191580	15870	15870	15870	15870	0
185	20240405	163500	811191580	15870	15870	15870	15870	0
186	20240405	163400	811191580	15870	15870	15870	15870	0
187	20240405	163300	811191580	15870	15870	15870	15870	0
188	20240405	163200	811191580	15870	15870	15870	15870	0
189	20240405	163100	811191580	15870	15870	15870	15870	0
190	20240405	163000	811191580	15870	15870	15870	15870	0
191	20240405	162900	811191580	15870	15870	15870	15870	0
192	20240405	162800	811191580	15870	15870	15870	15870	0
193	20240405	162700	811191580	15870	15870	15870	15870	0
194	20240405	162600	811191580	15870	15870	15870	15870	0
195	20240405	162500	811191580	15870	15870	15870	15870	0
196	20240405	162400	811191580	15870	15870	15870	15870	0
197	20240405	162300	811191580	15870	15870	15870	15870	0
198	20240405	162200	811191580	15870	15870	15870	15870	0
199	20240405	162100	811191580	15870	15870	15870	15870	0
200	20240405	162000	811191580	15870	15870	15870	15870	0
201	20240405	161900	811191580	15870	15870	15870	15870	0
202	20240405	161800	811191580	15870	15870	15870	15870	0
203	20240405	161700	811191580	15870	15870	15870	15870	0
204	20240405	161600	811191580	15870	15870	15870	15870	0
205	20240405	161500	811191580	15870	15870	15870	15870	0
206	20240405	161400	811191580	15870	15870	15870	15870	0
207	20240405	161300	811191580	15870	15870	15870	15870	0
208	20240405	161200	811191580	15870	15870	15870	15870	0
209	20240405	161100	811191580	15870	15870	15870	15870	0
210	20240405	161000	811191580	15870	15870	15870	15870	0
211	20240405	160900	811191580	15870	15870	15870	15870	0
212	20240405	160800	811191580	15870	15870	15870	15870	1134
213	20240405	160700	811191580	15870	15870	15870	15870	0
214	20240405	160600	811191580	15870	15870	15870	15870	0
215	20240405	160500	811191580	15870	15870	15870	15870	0
216	20240405	160400	811191580	15870	15870	15870	15870	0
217	20240405	160300	811191580	15870	15870	15870	15870	0
218	20240405	160200	811191580	15870	15870	15870	15870	0
219	20240405	160100	811191580	15870	15870	15870	15870	0
220	20240405	160000	811191580	15870	15870	15870	15870	0
221	20240405	155900	811191580	15870	15870	15870	15870	0
222	20240405	155800	811191580	15870	15870	15870	15870	0
223	20240405	155700	811191580	15870	15870	15870	15870	0
224	20240405	155600	811191580	15870	15870	15870	15870	0
225	20240405	155500	811191580	15870	15870	15870	15870	0
226	20240405	155400	811191580	15870	15870	15870	15870	0
227	20240405	155300	811191580	15870	15870	15870	15870	0
228	20240405	155200	811191580	15870	15870	15870	15870	0
229	20240405	155100	811191580	15870	15870	15870	15870	0
230	20240405	155000	811191580	15870	15870	15870	15870	0
231	20240405	154900	811191580	15870	15870	15870	15870	0
232	20240405	154800	811191580	15870	15870	15870	15870	0
233	20240405	154700	811191580	15870	15870	15870	15870	0
234	20240405	154600	811191580	15870	15870	15870	15870	0
235	20240405	154500	811191580	15870	15870	15870	15870	0
236	20240405	154400	811191580	15870	15870	15870	15870	0
237	20240405	154300	811191580	15870	15870	15870	15870	0
238	20240405	154200	811191580	15870	15870	15870	15870	0
239	20240405	154100	811191580	15870	15870	15870	15870	0
240	20240405	154000	811191580	15870	15870	15870	15870	0
241	20240405	153900	811191580	15870	15870	15870	15870	0
242	20240405	153800	811191580	15870	15870	15870	15870	1134
243	20240405	153700	811191580	15870	15870	15870	15870	0
244	20240405	153600	811191580	15870	15870	15870	15870	0
245	20240405	153500	811191580	15870	15870	15870	15870	0
246	20240405	153400	811191580	15870	15870	15870	15870	0
247	20240405	153300	811191580	15870	15870	15870	15870	0
248	20240405	153200	811191580	15870	15870	15870	15870	0
249	20240405	153100	811191580	15870	15870	15870	15870	0
250	20240405	153000	811191580	15870	15870	15870	15870	1134
251	20240405	152900	793195000	15890	15890	15890	15890	0
252	20240405	152800	793195000	15890	15890	15890	15890	0
253	20240405	152700	793195000	15890	15890	15890	15890	0
254	20240405	152600	793195000	15890	15890	15890	15890	0
255	20240405	152500	793195000	15890	15890	15890	15890	0
256	20240405	152400	793195000	15890	15890	15890	15890	0
257	20240405	152300	793195000	15890	15890	15890	15890	0
258	20240405	152200	793195000	15890	15890	15890	15890	0
259	20240405	152100	793195000	15890	15890	15890	15890	0
260	20240405	152000	793195000	15890	15890	15890	15890	0
261	20240405	151900	793195000	15890	15860	15890	15850	351
262	20240405	151800	787628120	15860	15870	15870	15850	964
263	20240405	151700	772339580	15870	15880	15880	15860	630
264	20240405	151600	762342650	15890	15900	15900	15870	942
265	20240405	151500	747380320	15900	15910	15910	15900	276
266	20240405	151400	742990780	15900	15920	15920	15900	88
267	20240405	151300	741590750	15910	15940	15940	15910	191
268	20240405	151200	738550310	15940	15910	15940	15910	166
269	20240405	151100	735906700	15920	15920	15920	15910	76
270	20240405	151000	734696810	15920	15920	15920	15910	202
271	20240405	150900	731481830	15930	15920	15930	15920	118
272	20240405	150800	729602530	15940	15910	15940	15910	9
273	20240405	150700	729459310	15910	15900	15910	15900	217
274	20240405	150600	726008750	15900	15900	15900	15900	101
275	20240405	150500	724402850	15900	15900	15900	15900	84
276	20240405	150400	723067250	15900	15900	15900	15900	119
277	20240405	150300	721175150	15900	15890	15900	15890	68
278	20240405	150200	720094200	15900	15890	15900	15890	75
279	20240405	150100	718902060	15870	15890	15890	15870	898
280	20240405	150000	704649610	15890	15890	15890	15890	73
281	20240405	145900	703489640	15900	15890	15900	15880	99
282	20240405	145800	701916220	15890	15890	15890	15880	182
283	20240405	145700	699024840	15890	15890	15890	15890	135
284	20240405	145600	696879690	15890	15890	15890	15890	56
285	20240405	145500	695989850	15890	15890	15890	15890	5
286	20240405	145400	695910400	15890	15890	15890	15890	30
287	20240405	145300	695433700	15890	15880	15890	15880	20
288	20240405	145200	695116030	15890	15890	15890	15890	4
289	20240405	145100	695052470	15870	15890	15890	15870	56
290	20240405	145000	694163630	15870	15880	15890	15870	38
291	20240405	144900	693560450	15880	15880	15880	15880	53
292	20240405	144800	692718810	15880	15880	15880	15880	47
293	20240405	144700	691972450	15880	15870	15880	15870	19
294	20240405	144600	691670910	15870	15870	15870	15870	35
295	20240405	144500	691115460	15870	15870	15870	15860	160
296	20240405	144400	688577230	15870	15880	15880	15870	150
297	20240405	144300	686196720	15880	15880	15880	15880	48
298	20240405	144200	685434480	15880	15890	15890	15880	81
299	20240405	144100	684148140	15890	15880	15890	15880	35
300	20240405	144000	683592320	15890	15890	15900	15890	160
301	20240405	143900	681049430	15890	15890	15890	15890	5
302	20240405	143800	680969980	15880	15890	15890	15880	14
303	20240405	143700	680747650	15890	15890	15890	15890	48
304	20240405	143600	679984930	15890	15880	15890	15880	6
305	20240405	143500	679889600	15880	15880	15880	15880	49
306	20240405	143400	679111480	15890	15870	15890	15870	330
307	20240405	143300	673874350	15870	15880	15880	15870	227
308	20240405	143200	670270300	15890	15910	15910	15890	1246
309	20240405	143100	650466660	15910	15910	15910	15910	9
310	20240405	143000	650323470	15910	15910	15910	15910	12
311	20240405	142900	650132550	15910	15910	15910	15910	53
312	20240405	142800	649289320	15910	15910	15910	15910	0
313	20240405	142700	649289320	15910	15910	15910	15910	52
314	20240405	142600	648462000	15910	15900	15910	15900	53
315	20240405	142500	647619270	15900	15900	15900	15900	58
316	20240405	142400	646697070	15900	15900	15900	15900	95
317	20240405	142300	645186570	15910	15900	15910	15900	384
318	20240405	142200	639080950	15900	15900	15900	15900	9
319	20240405	142100	638937850	15900	15900	15900	15900	98
320	20240405	142000	637379650	15900	15900	15900	15900	5
321	20240405	141900	637300150	15900	15900	15900	15900	48
322	20240405	141800	636536950	15900	15910	15910	15890	661
323	20240405	141700	626027580	15920	15930	15930	15920	22
324	20240405	141600	625677330	15930	15920	15930	15920	46
325	20240405	141500	624944960	15910	15910	15910	15910	31
326	20240405	141400	624451750	15910	15910	15910	15910	3
327	20240405	141300	624404020	15920	15900	15920	15900	156
328	20240405	141200	621921510	15900	15900	15900	15900	100
329	20240405	141100	620331510	15920	15890	15920	15890	290
330	20240405	141000	615721500	15890	15890	15890	15890	30
331	20240405	140900	615244800	15890	15890	15890	15890	10
332	20240405	140800	615085900	15890	15890	15890	15890	67
333	20240405	140700	614021270	15890	15890	15890	15890	9
334	20240405	140600	613878260	15890	15900	15900	15890	26
335	20240405	140500	613465040	15900	15880	15900	15880	64
336	20240405	140400	612448360	15880	15890	15890	15880	110
337	20240405	140300	610701520	15890	15890	15890	15890	69
338	20240405	140200	609605110	15890	15890	15890	15890	65
339	20240405	140100	608572260	15900	15900	15900	15900	3
340	20240405	140000	608524560	15900	15880	15930	15880	180
341	20240405	135900	605664880	15880	15930	15930	15880	2072
342	20240405	135800	572712530	15930	15930	15930	15930	3
343	20240405	135700	572664740	15930	15930	15930	15920	128
344	20240405	135600	570626450	15930	15930	15930	15930	32
345	20240405	135500	570116690	15940	15930	15940	15930	51
346	20240405	135400	569304250	15940	15940	15940	15940	4
347	20240405	135300	569240490	15940	15940	15940	15930	133
348	20240405	135200	567121110	15940	15930	15940	15920	627
349	20240405	135100	557133940	15950	15950	15950	15950	4
350	20240405	135000	557070140	15950	15960	15960	15940	1527
351	20240405	134900	532722160	15960	15960	15960	15960	48
352	20240405	134800	531956080	15960	15970	15970	15960	15
353	20240405	134700	531716660	15960	15960	15960	15960	48
354	20240405	134600	530950580	15960	15960	15960	15960	11
355	20240405	134500	530775020	15960	15960	15960	15960	3
356	20240405	134400	530727140	15960	15960	15960	15960	63
357	20240405	134300	529721660	15970	15970	15970	15970	2
358	20240405	134200	529689720	15970	15970	15970	15970	3
359	20240405	134100	529641810	15960	15970	15970	15960	53
360	20240405	134000	528795920	15970	15960	15970	15960	42
361	20240405	133900	528125590	15970	15960	15970	15960	21
362	20240405	133800	527790420	15960	15960	15960	15960	3
363	20240405	133700	527742540	15960	15960	15960	15960	24
364	20240405	133600	527359500	15960	15960	15960	15960	56
365	20240405	133500	526465740	15960	15970	15970	15960	13
366	20240405	133400	526258220	15970	15970	15970	15970	0
367	20240405	133300	526258220	15970	15960	15970	15960	79
368	20240405	133200	524996900	15960	15960	15960	15960	0
369	20240405	133100	524996900	15960	15960	15960	15960	51
370	20240405	133000	524182940	15960	15960	15960	15960	7
371	20240405	132900	524071220	15960	15960	15960	15960	49
372	20240405	132800	523289180	15960	15960	15960	15960	3
373	20240405	132700	523241300	15960	15970	15970	15960	81
374	20240405	132600	521948530	15970	15970	15970	15970	6
375	20240405	132500	521852710	15970	15970	15970	15970	52
376	20240405	132400	521022270	15970	15970	15970	15970	1
377	20240405	132300	521006300	15960	15960	15960	15960	10
378	20240405	132200	520846700	15950	15960	15960	15950	93
379	20240405	132100	519362870	15960	15950	15960	15950	4
380	20240405	132000	519299060	15960	15960	15960	15960	61
381	20240405	131900	518325500	15960	15960	15960	15960	2
382	20240405	131800	518293580	15960	15960	15960	15960	9
383	20240405	131700	518149940	15960	15960	15960	15960	65
384	20240405	131600	517112540	15970	15960	15970	15960	30
385	20240405	131500	516633610	15970	15960	15970	15960	26
386	20240405	131400	516218590	15960	15960	15960	15960	0
387	20240405	131300	516218590	15960	15960	15960	15960	0
388	20240405	131200	516218590	15960	15960	15960	15960	54
389	20240405	131100	515356750	15960	15960	15970	15960	28
390	20240405	131000	514909860	15960	15960	15960	15960	83
391	20240405	130900	513585180	15960	15960	15970	15950	267
392	20240405	130800	509325830	15960	15960	15970	15960	18
393	20240405	130700	509038530	15960	15970	15970	15960	1079
394	20240405	130600	491812510	15980	15980	15980	15980	60
395	20240405	130500	490853710	15980	15980	15980	15980	2
396	20240405	130400	490821750	15980	15980	15980	15980	64
397	20240405	130300	489799030	15970	15980	15980	15970	17
398	20240405	130200	489527530	15980	15980	15980	15980	9
399	20240405	130100	489383710	15980	15980	15980	15980	48
400	20240405	130000	488616670	15980	15990	15990	15980	7
401	20240405	125900	488504770	15980	15980	15980	15980	4
402	20240405	125800	488440850	15970	15970	15970	15970	16
403	20240405	125700	488185330	15970	15970	15970	15970	4
404	20240405	125600	488121450	15970	15970	15970	15970	63
405	20240405	125500	487115340	15970	15960	15970	15960	2
406	20240405	125400	487083410	15970	15970	15970	15970	2
407	20240405	125300	487051470	15970	15960	15970	15960	54
408	20240405	125200	486189110	15970	15970	15970	15970	7
409	20240405	125100	486077320	15970	15970	15970	15970	1
410	20240405	125000	486061350	15970	15970	15970	15970	56
411	20240405	124900	485167030	15970	15970	15970	15970	4
412	20240405	124800	485103150	15970	15970	15970	15970	49
413	20240405	124700	484320620	15970	15970	15970	15970	0
414	20240405	124600	484320620	15970	15970	15970	15970	9
415	20240405	124500	484176890	15970	15970	15970	15970	96
416	20240405	124400	482643770	15980	15980	15980	15980	3
417	20240405	124300	482595830	15980	15980	15980	15980	1
418	20240405	124200	482579850	15970	15970	15970	15970	25
419	20240405	124100	482180600	15970	15970	15970	15970	0
420	20240405	124000	482180600	15970	15970	15970	15970	60
421	20240405	123900	481222400	15980	15970	15980	15970	3
422	20240405	123800	481174470	15970	15970	15970	15970	1
423	20240405	123700	481158500	15960	15960	15960	15960	87
424	20240405	123600	479769980	15960	15960	15960	15960	10
425	20240405	123500	479610380	15960	15960	15960	15960	50
426	20240405	123400	478812380	15960	15960	15960	15960	48
427	20240405	123300	478046300	15960	15970	15970	15960	218
428	20240405	123200	474566540	15980	15980	15980	15980	1
429	20240405	123100	474550560	15980	15980	15980	15980	1
430	20240405	123000	474534580	15970	15980	15990	15970	58
431	20240405	122900	473608250	15990	15980	15990	15980	148
432	20240405	122800	471242280	15980	15980	15980	15980	2
433	20240405	122700	471210320	15980	15980	15980	15980	5
434	20240405	122600	471130420	15970	15980	15980	15970	61
435	20240405	122500	470156160	15980	15980	15980	15980	2
436	20240405	122400	470124200	15980	15980	15980	15980	4
437	20240405	122300	470060280	15980	15970	15980	15970	101
438	20240405	122200	468447300	15970	15970	15980	15960	100
439	20240405	122100	466850370	15980	16000	16000	15960	818
440	20240405	122000	453792520	16000	16000	16000	16000	6
441	20240405	121900	453696520	16000	16000	16000	16000	3
442	20240405	121800	453648520	16000	16000	16000	15990	64
443	20240405	121700	452624660	16000	16000	16000	16000	7
444	20240405	121600	452512660	15990	15990	16000	15990	56
445	20240405	121500	451617210	15990	15990	15990	15990	3
446	20240405	121400	451569240	15990	15990	16000	15990	22
447	20240405	121300	451217450	15990	15990	15990	15990	51
448	20240405	121200	450401960	15990	15990	15990	15990	0
449	20240405	121100	450401960	15990	16000	16000	15990	7
450	20240405	121000	450289980	15990	16000	16010	15990	100
451	20240405	120900	448690910	16000	16000	16000	16000	0
452	20240405	120800	448690910	16000	16000	16000	16000	52
453	20240405	120700	447858910	16000	16000	16000	16000	1
454	20240405	120600	447842910	16000	16000	16000	16000	12
455	20240405	120500	447650910	16010	16000	16010	16000	55
456	20240405	120400	446770900	16000	16000	16000	16000	1
457	20240405	120300	446754900	16000	16000	16000	16000	0
458	20240405	120200	446754900	16000	16000	16000	16000	56
459	20240405	120100	445858900	16000	16000	16000	16000	7
460	20240405	120000	445746900	16000	16000	16010	16000	56
461	20240405	115900	444850880	16000	16000	16010	16000	7
462	20240405	115800	444738840	16010	16010	16010	16000	48
463	20240405	115700	443970780	16000	16000	16000	16000	19
464	20240405	115600	443666780	16000	16000	16000	16000	17
465	20240405	115500	443394780	16010	16000	16010	16000	7
466	20240405	115400	443282720	16000	16000	16000	16000	33
467	20240405	115300	442754720	16000	16000	16000	16000	0
468	20240405	115200	442754720	16000	16000	16000	16000	98
469	20240405	115100	441186720	16000	16000	16000	16000	0
470	20240405	115000	441186720	16000	16000	16000	16000	79
471	20240405	114900	439922720	16000	16000	16000	16000	98
472	20240405	114800	438354720	16000	16000	16000	16000	4
473	20240405	114700	438290720	16000	16000	16000	16000	0
474	20240405	114600	438290720	16000	16000	16000	16000	57
475	20240405	114500	437378720	16000	15990	16000	15990	3
476	20240405	114400	437330740	15990	15990	15990	15990	70
477	20240405	114300	436211440	16000	16000	16000	15980	26
478	20240405	114200	435795510	16010	16010	16030	16010	14
479	20240405	114100	435571330	16020	16020	16020	16010	104
480	20240405	114000	433905580	16020	16020	16020	16020	4
481	20240405	113900	433841500	16020	16020	16020	16020	7
482	20240405	113800	433729360	16020	16020	16020	16020	93
483	20240405	113700	432239500	16010	16010	16010	16010	3
484	20240405	113600	432191470	16020	16000	16020	16000	43
485	20240405	113500	431503300	16000	16000	16000	16000	6
486	20240405	113400	431407300	16000	16000	16000	16000	16
487	20240405	113300	431151300	16000	15990	16000	15990	5
488	20240405	113200	431071340	15980	15990	15990	15980	286
489	20240405	113100	426499820	16000	16000	16000	16000	1
490	20240405	113000	426483820	16000	16000	16000	15990	87
491	20240405	112900	425091920	15990	16000	16000	15990	114
492	20240405	112800	423269020	16000	16000	16000	16000	80
493	20240405	112700	421989020	16000	16000	16000	16000	4
494	20240405	112600	421925020	16000	16000	16000	16000	51
495	20240405	112500	421109020	16000	15990	16000	15990	150
496	20240405	112400	418710030	15990	15990	15990	15990	26
497	20240405	112300	418294290	15990	15990	15990	15990	3
498	20240405	112200	418246320	15990	15980	15990	15980	20
499	20240405	112100	417926700	15990	15980	15990	15980	125
500	20240405	112000	415927960	15990	15970	15990	15970	273
501	20240405	111900	411568080	15960	15950	15960	15950	108
502	20240405	111800	409844420	15950	15950	15970	15950	184
503	20240405	111700	406908350	15950	15950	15950	15950	56
504	20240405	111600	406015150	15950	15940	15950	15940	17
505	20240405	111500	405744050	15940	15940	15940	15940	0
506	20240405	111400	405744050	15940	15940	15940	15940	0
507	20240405	111300	405744050	15940	15940	15950	15930	619
508	20240405	111200	395877220	15940	15950	15950	15930	187
509	20240405	111100	392897010	15950	15950	15950	15950	0
510	20240405	111000	392897010	15950	15950	15950	15950	5
511	20240405	110900	392817260	15940	15940	15940	15940	27
512	20240405	110800	392386880	15940	15950	15950	15940	53
513	20240405	110700	391542040	15950	15950	15950	15950	8
514	20240405	110600	391414440	15950	15950	15950	15950	109
515	20240405	110500	389675890	15930	15920	15930	15920	35
516	20240405	110400	389118670	15920	15930	15930	15920	216
517	20240405	110300	385679840	15930	15950	15950	15930	85
518	20240405	110200	384325630	15950	15940	15960	15940	4
519	20240405	110100	384261840	15940	15930	15940	15920	217
520	20240405	110000	380805050	15920	15930	15930	15920	15
521	20240405	105900	380566200	15930	15970	15970	15930	2557
522	20240405	105800	339816700	15970	15970	15970	15970	90
523	20240405	105700	338379400	15960	15970	15970	15960	81
524	20240405	105600	337086190	15970	15970	15970	15960	16
525	20240405	105500	336830730	15970	15970	15970	15960	93
526	20240405	105400	335345950	15970	15990	15990	15970	518
527	20240405	105300	327069900	15990	15990	15990	15990	53
528	20240405	105200	326222430	15980	15980	15980	15980	0
529	20240405	105100	326222430	15980	15990	15990	15980	9
530	20240405	105000	326078530	15990	15990	15990	15990	56
531	20240405	104900	325183090	15990	16010	16010	15990	86
532	20240405	104800	323807270	16010	16010	16010	16010	8
533	20240405	104700	323679190	16010	16010	16010	16010	51
534	20240405	104600	322862680	16010	16010	16020	16010	10
535	20240405	104500	322702500	16000	16000	16000	16000	6
536	20240405	104400	322606500	15990	16000	16000	15990	9
537	20240405	104300	322462510	15990	15990	15990	15990	34
538	20240405	104200	321918850	15990	15990	15990	15990	21
539	20240405	104100	321583060	15990	15990	15990	15980	10
540	20240405	104000	321423190	15990	15990	15990	15990	8
541	20240405	103900	321295270	15990	15990	15990	15990	53
542	20240405	103800	320447800	15990	15990	15990	15990	14
543	20240405	103700	320223940	15990	15990	15990	15990	52
544	20240405	103600	319392460	15990	15990	15990	15990	6
545	20240405	103500	319296520	15990	15990	15990	15990	2
546	20240405	103400	319264540	15990	15990	15990	15990	304
547	20240405	103300	314403580	15990	15990	15990	15990	0
548	20240405	103200	314403580	15990	16000	16000	15990	4
549	20240405	103100	314339610	16000	16000	16000	16000	182
550	20240405	103000	311427610	16010	16010	16010	16010	1
551	20240405	102900	311411600	16010	16010	16010	16010	52
552	20240405	102800	310579080	16000	16000	16000	16000	255
553	20240405	102700	306499080	16000	16000	16000	16000	310
554	20240405	102600	301539080	16000	16010	16010	16000	515
555	20240405	102500	293298530	16010	16010	16010	16010	3
556	20240405	102400	293250500	16010	16010	16010	16010	98
557	20240405	102300	291681520	16020	16020	16020	16020	49
558	20240405	102200	290896540	16020	16020	16020	16020	3
559	20240405	102100	290848480	16010	16010	16010	16010	170
560	20240405	102000	288126780	16010	16010	16010	16010	6
561	20240405	101900	288030720	16010	16010	16010	16010	183
562	20240405	101800	285100890	16020	16020	16020	16010	58
563	20240405	101700	284171780	16020	16020	16020	16020	1
564	20240405	101600	284155760	16020	16020	16020	16020	21
565	20240405	101500	283819340	16020	16020	16020	16020	57
566	20240405	101400	282906200	16020	16010	16020	16010	192
567	20240405	101300	279832260	16020	16020	16020	16020	48
568	20240405	101200	279063300	16020	16020	16020	16020	3
569	20240405	101100	279015240	16020	16020	16020	16020	101
570	20240405	101000	277397220	16020	16010	16020	16010	268
571	20240405	100900	273106050	16010	16010	16010	16010	3
572	20240405	100800	273058020	16010	16010	16010	16010	243
573	20240405	100700	269167590	16020	16020	16020	16020	49
574	20240405	100600	268382610	16020	16020	16020	16020	10
575	20240405	100500	268222410	16020	16020	16020	16020	96
576	20240405	100400	266684490	16020	16020	16020	16020	1
577	20240405	100300	266668470	16010	16020	16020	16010	22
578	20240405	100200	266316130	16010	16020	16020	16010	72
579	20240405	100100	265162870	16020	16030	16030	16020	188
580	20240405	100000	262151050	16030	16030	16030	16030	200
581	20240405	095900	258945050	16040	16040	16040	16040	54
582	20240405	095800	258078890	16040	16040	16040	16040	0
583	20240405	095700	258078890	16040	16030	16040	16030	6
584	20240405	095600	257982680	16040	16040	16040	16040	7
585	20240405	095500	257870400	16040	16040	16040	16040	4
586	20240405	095400	257806240	16040	16030	16040	16030	35
587	20240405	095300	257245180	16030	16030	16030	16030	30
588	20240405	095200	256764280	16030	16030	16030	16030	34
589	20240405	095100	256219260	16030	16030	16030	16030	4
590	20240405	095000	256155140	16030	16030	16030	16030	20
591	20240405	094900	255834540	16030	16030	16040	16030	220
592	20240405	094800	252307930	16030	16030	16030	16030	0
593	20240405	094700	252307930	16030	16040	16040	16030	13
594	20240405	094600	252099530	16040	16040	16040	16040	26
595	20240405	094500	251682490	16030	16030	16030	16030	0
596	20240405	094400	251682490	16030	16030	16030	16030	6
597	20240405	094300	251586310	16030	16030	16030	16030	95
598	20240405	094200	250063460	16030	16030	16030	16030	33
599	20240405	094100	249534470	16030	16030	16030	16030	7
600	20240405	094000	249422260	16040	16040	16050	16040	3
601	20240405	093900	249374130	16040	16030	16040	16030	80
602	20240405	093800	248091720	16010	16010	16010	16010	275
603	20240405	093700	243688970	16010	16010	16010	16000	75
604	20240405	093600	242488390	16000	16030	16030	16000	1897
605	20240405	093500	212119100	16040	16020	16040	16020	187
606	20240405	093400	209121570	16020	16020	16020	16020	13
607	20240405	093300	208913310	16030	16040	16040	16030	376
608	20240405	093200	202883830	16040	16050	16050	16040	87
609	20240405	093100	201487840	16050	16050	16050	16050	204
610	20240405	093000	198213640	16060	16060	16060	16060	72
611	20240405	092900	197057320	16060	16060	16060	16060	20
612	20240405	092800	196736120	16060	16060	16060	16060	15
613	20240405	092700	196495220	16080	16070	16080	16050	80
614	20240405	092600	195209900	16080	16070	16080	16070	266
615	20240405	092500	190934500	16070	16080	16080	16070	200
616	20240405	092400	187719500	16100	16110	16120	16100	405
617	20240405	092300	181192910	16110	16090	16110	16080	296
618	20240405	092200	176426460	16090	16080	16090	16080	499
619	20240405	092100	168397600	16090	16070	16090	16070	85
620	20240405	092000	167031610	16070	16070	16070	16070	11
621	20240405	091900	166854840	16070	16040	16070	16040	8
622	20240405	091800	166726390	16040	16010	16040	16000	507
623	20240405	091700	158600180	16010	16090	16090	16010	4045
624	20240405	091600	93701480	16100	16100	16100	16100	13
625	20240405	091500	93492180	16110	16090	16110	16090	4
626	20240405	091400	93427780	16090	16090	16090	16090	8
627	20240405	091300	93299060	16100	16070	16100	16070	600
628	20240405	091200	83645090	16060	16070	16070	16060	318
629	20240405	091100	78537580	16060	16060	16060	16060	1
630	20240405	091000	78521520	16070	16050	16070	16050	146
631	20240405	090900	76178120	16050	16060	16060	16050	302
632	20240405	090800	71330450	16060	16060	16060	16060	288
633	20240405	090700	66705170	16060	16100	16100	16050	236
634	20240405	090600	62913060	16120	16120	16120	16120	5
635	20240405	090500	62832460	16120	16120	16120	16120	53
636	20240405	090400	61978100	16120	16110	16130	16110	722
637	20240405	090300	50339300	16100	16050	16100	16050	640
638	20240405	090200	40042960	16050	16050	16050	16050	210
639	20240405	090100	36672460	16080	16090	16090	16080	71
640	20240405	090000	35530080	16100	16100	16100	16070	2203