KissMeData/080160/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	194000	738753700	15640	15640	15640	15640	1298
3	20240412	193900	738753700	15640	15640	15640	15640	0
4	20240412	193800	738753700	15640	15640	15640	15640	0
5	20240412	193700	738753700	15640	15640	15640	15640	0
6	20240412	193600	738753700	15640	15640	15640	15640	0
7	20240412	193500	738753700	15640	15640	15640	15640	0
8	20240412	193400	738753700	15640	15640	15640	15640	0
9	20240412	193300	738753700	15640	15640	15640	15640	0
10	20240412	193200	738753700	15640	15640	15640	15640	0
11	20240412	193100	738753700	15640	15640	15640	15640	0
12	20240412	193000	738753700	15640	15640	15640	15640	0
13	20240412	192900	738753700	15640	15640	15640	15640	0
14	20240412	192800	738753700	15640	15640	15640	15640	0
15	20240412	192700	738753700	15640	15640	15640	15640	0
16	20240412	192600	738753700	15640	15640	15640	15640	0
17	20240412	192500	738753700	15640	15640	15640	15640	0
18	20240412	192400	738753700	15640	15640	15640	15640	0
19	20240412	192300	738753700	15640	15640	15640	15640	0
20	20240412	192200	738753700	15640	15640	15640	15640	0
21	20240412	192100	738753700	15640	15640	15640	15640	0
22	20240412	192000	738753700	15640	15640	15640	15640	0
23	20240412	191900	738753700	15640	15640	15640	15640	0
24	20240412	191800	738753700	15640	15640	15640	15640	0
25	20240412	191700	738753700	15640	15640	15640	15640	0
26	20240412	191600	738753700	15640	15640	15640	15640	0
27	20240412	191500	738753700	15640	15640	15640	15640	0
28	20240412	191400	738753700	15640	15640	15640	15640	0
29	20240412	191300	738753700	15640	15640	15640	15640	0
30	20240412	191200	738753700	15640	15640	15640	15640	0
31	20240412	191100	738753700	15640	15640	15640	15640	0
32	20240412	191000	738753700	15640	15640	15640	15640	1298
33	20240412	190900	738753700	15640	15640	15640	15640	0
34	20240412	190800	738753700	15640	15640	15640	15640	0
35	20240412	190700	738753700	15640	15640	15640	15640	0
36	20240412	190600	738753700	15640	15640	15640	15640	0
37	20240412	190500	738753700	15640	15640	15640	15640	0
38	20240412	190400	738753700	15640	15640	15640	15640	0
39	20240412	190300	738753700	15640	15640	15640	15640	0
40	20240412	190200	738753700	15640	15640	15640	15640	0
41	20240412	190100	738753700	15640	15640	15640	15640	0
42	20240412	190000	738753700	15640	15640	15640	15640	0
43	20240412	185900	738753700	15640	15640	15640	15640	0
44	20240412	185800	738753700	15640	15640	15640	15640	0
45	20240412	185700	738753700	15640	15640	15640	15640	0
46	20240412	185600	738753700	15640	15640	15640	15640	0
47	20240412	185500	738753700	15640	15640	15640	15640	0
48	20240412	185400	738753700	15640	15640	15640	15640	0
49	20240412	185300	738753700	15640	15640	15640	15640	0
50	20240412	185200	738753700	15640	15640	15640	15640	0
51	20240412	185100	738753700	15640	15640	15640	15640	0
52	20240412	185000	738753700	15640	15640	15640	15640	0
53	20240412	184900	738753700	15640	15640	15640	15640	0
54	20240412	184800	738753700	15640	15640	15640	15640	0
55	20240412	184700	738753700	15640	15640	15640	15640	0
56	20240412	184600	738753700	15640	15640	15640	15640	0
57	20240412	184500	738753700	15640	15640	15640	15640	0
58	20240412	184400	738753700	15640	15640	15640	15640	0
59	20240412	184300	738753700	15640	15640	15640	15640	0
60	20240412	184200	738753700	15640	15640	15640	15640	0
61	20240412	184100	738753700	15640	15640	15640	15640	0
62	20240412	184000	738753700	15640	15640	15640	15640	1298
63	20240412	183900	738753700	15640	15640	15640	15640	0
64	20240412	183800	738753700	15640	15640	15640	15640	0
65	20240412	183700	738753700	15640	15640	15640	15640	0
66	20240412	183600	738753700	15640	15640	15640	15640	0
67	20240412	183500	738753700	15640	15640	15640	15640	0
68	20240412	183400	738753700	15640	15640	15640	15640	0
69	20240412	183300	738753700	15640	15640	15640	15640	0
70	20240412	183200	738753700	15640	15640	15640	15640	0
71	20240412	183100	738753700	15640	15640	15640	15640	0
72	20240412	183000	738753700	15640	15640	15640	15640	0
73	20240412	182900	738753700	15640	15640	15640	15640	0
74	20240412	182800	738753700	15640	15640	15640	15640	0
75	20240412	182700	738753700	15640	15640	15640	15640	0
76	20240412	182600	738753700	15640	15640	15640	15640	0
77	20240412	182500	738753700	15640	15640	15640	15640	0
78	20240412	182400	738753700	15640	15640	15640	15640	0
79	20240412	182300	738753700	15640	15640	15640	15640	0
80	20240412	182200	738753700	15640	15640	15640	15640	0
81	20240412	182100	738753700	15640	15640	15640	15640	0
82	20240412	182000	738753700	15640	15640	15640	15640	0
83	20240412	181900	738753700	15640	15640	15640	15640	0
84	20240412	181800	738753700	15640	15640	15640	15640	0
85	20240412	181700	738753700	15640	15640	15640	15640	0
86	20240412	181600	738753700	15640	15640	15640	15640	0
87	20240412	181500	738753700	15640	15640	15640	15640	0
88	20240412	181400	738753700	15640	15640	15640	15640	0
89	20240412	181300	738753700	15640	15640	15640	15640	0
90	20240412	181200	738753700	15640	15640	15640	15640	0
91	20240412	181100	738753700	15640	15640	15640	15640	0
92	20240412	181000	738753700	15640	15640	15640	15640	1298
93	20240412	180900	738753700	15640	15640	15640	15640	0
94	20240412	180800	738753700	15640	15640	15640	15640	0
95	20240412	180700	738753700	15640	15640	15640	15640	0
96	20240412	180600	738753700	15640	15640	15640	15640	0
97	20240412	180500	738753700	15640	15640	15640	15640	0
98	20240412	180400	738753700	15640	15640	15640	15640	0
99	20240412	180300	738753700	15640	15640	15640	15640	0
100	20240412	180200	738753700	15640	15640	15640	15640	0
101	20240412	180100	738753700	15640	15640	15640	15640	0
102	20240412	180000	738753700	15640	15640	15640	15640	0
103	20240412	175900	738753700	15640	15640	15640	15640	0
104	20240412	175800	738753700	15640	15640	15640	15640	0
105	20240412	175700	738753700	15640	15640	15640	15640	0
106	20240412	175600	738753700	15640	15640	15640	15640	0
107	20240412	175500	738753700	15640	15640	15640	15640	0
108	20240412	175400	738753700	15640	15640	15640	15640	0
109	20240412	175300	738753700	15640	15640	15640	15640	0
110	20240412	175200	738753700	15640	15640	15640	15640	0
111	20240412	175100	738753700	15640	15640	15640	15640	0
112	20240412	175000	738753700	15640	15640	15640	15640	0
113	20240412	174900	738753700	15640	15640	15640	15640	0
114	20240412	174800	738753700	15640	15640	15640	15640	0
115	20240412	174700	738753700	15640	15640	15640	15640	0
116	20240412	174600	738753700	15640	15640	15640	15640	0
117	20240412	174500	738753700	15640	15640	15640	15640	0
118	20240412	174400	738753700	15640	15640	15640	15640	0
119	20240412	174300	738753700	15640	15640	15640	15640	0
120	20240412	174200	738753700	15640	15640	15640	15640	0
121	20240412	174100	738753700	15640	15640	15640	15640	0
122	20240412	174000	738753700	15640	15640	15640	15640	1298
123	20240412	173900	738753700	15640	15640	15640	15640	0
124	20240412	173800	738753700	15640	15640	15640	15640	0
125	20240412	173700	738753700	15640	15640	15640	15640	0
126	20240412	173600	738753700	15640	15640	15640	15640	0
127	20240412	173500	738753700	15640	15640	15640	15640	0
128	20240412	173400	738753700	15640	15640	15640	15640	0
129	20240412	173300	738753700	15640	15640	15640	15640	0
130	20240412	173200	738753700	15640	15640	15640	15640	0
131	20240412	173100	738753700	15640	15640	15640	15640	0
132	20240412	173000	738753700	15640	15640	15640	15640	0
133	20240412	172900	738753700	15640	15640	15640	15640	0
134	20240412	172800	738753700	15640	15640	15640	15640	0
135	20240412	172700	738753700	15640	15640	15640	15640	0
136	20240412	172600	738753700	15640	15640	15640	15640	0
137	20240412	172500	738753700	15640	15640	15640	15640	0
138	20240412	172400	738753700	15640	15640	15640	15640	0
139	20240412	172300	738753700	15640	15640	15640	15640	0
140	20240412	172200	738753700	15640	15640	15640	15640	0
141	20240412	172100	738753700	15640	15640	15640	15640	0
142	20240412	172000	738753700	15640	15640	15640	15640	0
143	20240412	171900	738753700	15640	15640	15640	15640	0
144	20240412	171800	738753700	15640	15640	15640	15640	0
145	20240412	171700	738753700	15640	15640	15640	15640	0
146	20240412	171600	738753700	15640	15640	15640	15640	0
147	20240412	171500	738753700	15640	15640	15640	15640	0
148	20240412	171400	738753700	15640	15640	15640	15640	0
149	20240412	171300	738753700	15640	15640	15640	15640	0
150	20240412	171200	738753700	15640	15640	15640	15640	0
151	20240412	171100	738753700	15640	15640	15640	15640	0
152	20240412	171000	738753700	15640	15640	15640	15640	1298
153	20240412	170900	738753700	15640	15640	15640	15640	0
154	20240412	170800	738753700	15640	15640	15640	15640	0
155	20240412	170700	738753700	15640	15640	15640	15640	0
156	20240412	170600	738753700	15640	15640	15640	15640	0
157	20240412	170500	738753700	15640	15640	15640	15640	0
158	20240412	170400	738753700	15640	15640	15640	15640	0
159	20240412	170300	738753700	15640	15640	15640	15640	0
160	20240412	170200	738753700	15640	15640	15640	15640	0
161	20240412	170100	738753700	15640	15640	15640	15640	0
162	20240412	170000	738753700	15640	15640	15640	15640	0
163	20240412	165900	738753700	15640	15640	15640	15640	0
164	20240412	165800	738753700	15640	15640	15640	15640	0
165	20240412	165700	738753700	15640	15640	15640	15640	0
166	20240412	165600	738753700	15640	15640	15640	15640	0
167	20240412	165500	738753700	15640	15640	15640	15640	0
168	20240412	165400	738753700	15640	15640	15640	15640	0
169	20240412	165300	738753700	15640	15640	15640	15640	0
170	20240412	165200	738753700	15640	15640	15640	15640	0
171	20240412	165100	738753700	15640	15640	15640	15640	0
172	20240412	165000	738753700	15640	15640	15640	15640	0
173	20240412	164900	738753700	15640	15640	15640	15640	0
174	20240412	164800	738753700	15640	15640	15640	15640	0
175	20240412	164700	738753700	15640	15640	15640	15640	0
176	20240412	164600	738753700	15640	15640	15640	15640	0
177	20240412	164500	738753700	15640	15640	15640	15640	0
178	20240412	164400	738753700	15640	15640	15640	15640	0
179	20240412	164300	738753700	15640	15640	15640	15640	0
180	20240412	164200	738753700	15640	15640	15640	15640	0
181	20240412	164100	738753700	15640	15640	15640	15640	0
182	20240412	164000	738753700	15640	15640	15640	15640	1298
183	20240412	163900	738753700	15640	15640	15640	15640	0
184	20240412	163800	738753700	15640	15640	15640	15640	0
185	20240412	163700	738753700	15640	15640	15640	15640	0
186	20240412	163600	738753700	15640	15640	15640	15640	0
187	20240412	163500	738753700	15640	15640	15640	15640	0
188	20240412	163400	738753700	15640	15640	15640	15640	0
189	20240412	163300	738753700	15640	15640	15640	15640	0
190	20240412	163200	738753700	15640	15640	15640	15640	0
191	20240412	163100	738753700	15640	15640	15640	15640	0
192	20240412	163000	738753700	15640	15640	15640	15640	0
193	20240412	162900	738753700	15640	15640	15640	15640	0
194	20240412	162800	738753700	15640	15640	15640	15640	0
195	20240412	162700	738753700	15640	15640	15640	15640	0
196	20240412	162600	738753700	15640	15640	15640	15640	0
197	20240412	162500	738753700	15640	15640	15640	15640	0
198	20240412	162400	738753700	15640	15640	15640	15640	0
199	20240412	162300	738753700	15640	15640	15640	15640	0
200	20240412	162200	738753700	15640	15640	15640	15640	0
201	20240412	162100	738753700	15640	15640	15640	15640	0
202	20240412	162000	738753700	15640	15640	15640	15640	0
203	20240412	161900	738753700	15640	15640	15640	15640	0
204	20240412	161800	738753700	15640	15640	15640	15640	0
205	20240412	161700	738753700	15640	15640	15640	15640	0
206	20240412	161600	738753700	15640	15640	15640	15640	0
207	20240412	161500	738753700	15640	15640	15640	15640	0
208	20240412	161400	738753700	15640	15640	15640	15640	0
209	20240412	161300	738753700	15640	15640	15640	15640	0
210	20240412	161200	738753700	15640	15640	15640	15640	0
211	20240412	161100	738753700	15640	15640	15640	15640	0
212	20240412	161000	738753700	15640	15640	15640	15640	1298
213	20240412	160900	738753700	15640	15640	15640	15640	0
214	20240412	160800	738753700	15640	15640	15640	15640	0
215	20240412	160700	738753700	15640	15640	15640	15640	0
216	20240412	160600	738753700	15640	15640	15640	15640	0
217	20240412	160500	738753700	15640	15640	15640	15640	0
218	20240412	160400	738753700	15640	15640	15640	15640	0
219	20240412	160300	738753700	15640	15640	15640	15640	0
220	20240412	160200	738753700	15640	15640	15640	15640	0
221	20240412	160100	738753700	15640	15640	15640	15640	0
222	20240412	160000	738753700	15640	15640	15640	15640	0
223	20240412	155900	738753700	15640	15640	15640	15640	0
224	20240412	155800	738753700	15640	15640	15640	15640	0
225	20240412	155700	738753700	15640	15640	15640	15640	0
226	20240412	155600	738753700	15640	15640	15640	15640	0
227	20240412	155500	738753700	15640	15640	15640	15640	0
228	20240412	155400	738753700	15640	15640	15640	15640	0
229	20240412	155300	738753700	15640	15640	15640	15640	0
230	20240412	155200	738753700	15640	15640	15640	15640	0
231	20240412	155100	738753700	15640	15640	15640	15640	0
232	20240412	155000	738753700	15640	15640	15640	15640	0
233	20240412	154900	738753700	15640	15640	15640	15640	0
234	20240412	154800	738753700	15640	15640	15640	15640	0
235	20240412	154700	738753700	15640	15640	15640	15640	0
236	20240412	154600	738753700	15640	15640	15640	15640	0
237	20240412	154500	738753700	15640	15640	15640	15640	0
238	20240412	154400	738753700	15640	15640	15640	15640	0
239	20240412	154300	738753700	15640	15640	15640	15640	0
240	20240412	154200	738753700	15640	15640	15640	15640	0
241	20240412	154100	738753700	15640	15640	15640	15640	0
242	20240412	154000	738753700	15640	15640	15640	15640	1298
243	20240412	153900	738753700	15640	15640	15640	15640	0
244	20240412	153800	738753700	15640	15640	15640	15640	0
245	20240412	153700	738753700	15640	15640	15640	15640	0
246	20240412	153600	738753700	15640	15640	15640	15640	0
247	20240412	153500	738753700	15640	15640	15640	15640	0
248	20240412	153400	738753700	15640	15640	15640	15640	0
249	20240412	153300	738753700	15640	15640	15640	15640	0
250	20240412	153200	738753700	15640	15640	15640	15640	0
251	20240412	153100	738753700	15640	15640	15640	15640	0
252	20240412	153000	738753700	15640	15640	15640	15640	1298
253	20240412	152900	718452980	15650	15650	15650	15650	0
254	20240412	152800	718452980	15650	15650	15650	15650	0
255	20240412	152700	718452980	15650	15650	15650	15650	0
256	20240412	152600	718452980	15650	15650	15650	15650	0
257	20240412	152500	718452980	15650	15650	15650	15650	0
258	20240412	152400	718452980	15650	15650	15650	15650	0
259	20240412	152300	718452980	15650	15650	15650	15650	0
260	20240412	152200	718452980	15650	15650	15650	15650	0
261	20240412	152100	718452980	15650	15650	15650	15650	0
262	20240412	152000	718452980	15650	15650	15650	15650	0
263	20240412	151900	718452980	15650	15620	15650	15620	941
264	20240412	151800	703752380	15630	15620	15630	15620	32
265	20240412	151700	703252280	15620	15620	15630	15620	292
266	20240412	151600	698690240	15620	15620	15630	15620	304
267	20240412	151500	693940500	15620	15630	15630	15620	132
268	20240412	151400	691878150	15630	15620	15630	15620	58
269	20240412	151300	690972080	15630	15630	15630	15620	296
270	20240412	151200	686346770	15630	15620	15630	15620	76
271	20240412	151100	685159400	15630	15630	15630	15620	135
272	20240412	151000	683050070	15630	15620	15630	15620	261
273	20240412	150900	678972840	15630	15630	15640	15630	123
274	20240412	150800	677050240	15630	15630	15630	15630	41
275	20240412	150700	676409410	15630	15630	15640	15630	116
276	20240412	150600	674595810	15640	15640	15640	15640	0
277	20240412	150500	674595810	15640	15650	15650	15630	114
278	20240412	150400	672812520	15640	15650	15650	15640	15
279	20240412	150300	672577870	15650	15640	15650	15640	100
280	20240412	150200	671013750	15630	15630	15640	15630	334
281	20240412	150100	665792620	15630	15640	15640	15630	116
282	20240412	150000	663978990	15650	15630	15650	15630	49
283	20240412	145900	663212820	15640	15640	15650	15630	393
284	20240412	145800	657066450	15630	15640	15640	15630	9
285	20240412	145700	656925770	15630	15630	15640	15630	192
286	20240412	145600	653923930	15640	15630	15640	15630	33
287	20240412	145500	653408040	15630	15640	15640	15630	60
288	20240412	145400	652470220	15630	15640	15640	15630	100
289	20240412	145300	650906320	15650	15640	15650	15640	64
290	20240412	145200	649905250	15640	15640	15650	15640	29
291	20240412	145100	649451620	15640	15640	15660	15640	135
292	20240412	145000	647339590	15640	15640	15650	15630	29
293	20240412	144900	646886080	15650	15640	15650	15630	26
294	20240412	144800	646479500	15620	15630	15640	15620	147
295	20240412	144700	644181740	15630	15630	15640	15630	16
296	20240412	144600	643931650	15640	15630	15640	15630	94
297	20240412	144500	642462280	15630	15630	15640	15630	82
298	20240412	144400	641180170	15640	15650	15650	15640	13
299	20240412	144300	640976830	15650	15660	15660	15650	66
300	20240412	144200	639943790	15670	15670	15670	15660	85
301	20240412	144100	638612500	15680	15670	15680	15670	50
302	20240412	144000	637828560	15680	15670	15680	15670	138
303	20240412	143900	635665990	15680	15680	15680	15680	53
304	20240412	143800	634834950	15680	15680	15680	15670	69
305	20240412	143700	633753620	15680	15670	15680	15670	121
306	20240412	143600	631856710	15680	15680	15680	15680	43
307	20240412	143500	631182470	15680	15670	15680	15670	72
308	20240412	143400	630053690	15670	15680	15690	15670	65
309	20240412	143300	629034670	15670	15680	15680	15670	22
310	20240412	143200	628689840	15670	15680	15690	15670	71
311	20240412	143100	627576550	15680	15680	15680	15680	1
312	20240412	143000	627560870	15690	15680	15690	15670	97
313	20240412	142900	626039810	15680	15670	15680	15670	26
314	20240412	142800	625632380	15680	15670	15680	15670	67
315	20240412	142700	624581950	15670	15670	15670	15670	10
316	20240412	142600	624425250	15670	15650	15670	15650	96
317	20240412	142500	622922260	15650	15650	15660	15650	82
318	20240412	142400	621638810	15670	15640	15690	15640	84
319	20240412	142300	620324540	15640	15640	15640	15640	29
320	20240412	142200	619870980	15640	15630	15660	15630	76
321	20240412	142100	618682660	15630	15640	15640	15630	5
322	20240412	142000	618604500	15650	15690	15690	15650	125
323	20240412	141900	616647270	15690	15700	15700	15690	19
324	20240412	141800	616349140	15690	15690	15690	15690	7
325	20240412	141700	616239310	15730	15730	15730	15730	3
326	20240412	141600	616192120	15740	15620	15740	15620	1160
327	20240412	141500	598056370	15620	15640	15640	15620	68
328	20240412	141400	596993930	15640	15640	15650	15640	89
329	20240412	141300	595601350	15640	15660	15660	15640	952
330	20240412	141200	580702770	15660	15650	15660	15650	159
331	20240412	141100	578214080	15660	15660	15660	15660	25
332	20240412	141000	577822580	15660	15660	15660	15660	16
333	20240412	140900	577572020	15660	15660	15660	15660	67
334	20240412	140800	576522800	15660	15650	15660	15650	68
335	20240412	140700	575458560	15660	15660	15660	15660	51
336	20240412	140600	574659900	15660	15650	15660	15650	47
337	20240412	140500	573923980	15650	15670	15670	15650	41
338	20240412	140400	573282010	15660	15660	15660	15650	22
339	20240412	140300	572937540	15670	15670	15670	15670	50
340	20240412	140200	572154040	15670	15670	15670	15670	15
341	20240412	140100	571918990	15660	15660	15660	15650	72
342	20240412	140000	570791530	15670	15670	15670	15660	58
343	20240412	135900	569882770	15660	15670	15680	15660	21
344	20240412	135800	569553860	15670	15660	15670	15650	49
345	20240412	135700	568786600	15660	15660	15660	15660	48
346	20240412	135600	568034920	15670	15650	15670	15650	61
347	20240412	135500	567079580	15650	15660	15660	15650	64
348	20240412	135400	566077660	15660	15660	15660	15660	26
349	20240412	135300	565670500	15650	15660	15660	15650	60
350	20240412	135200	564731120	15660	15660	15660	15660	72
351	20240412	135100	563603600	15670	15660	15680	15660	110
352	20240412	135000	561880240	15660	15670	15670	15660	25
353	20240412	134900	561488650	15680	15660	15680	15660	48
354	20240412	134800	560736410	15670	15670	15670	15670	30
355	20240412	134700	560266310	15670	15670	15670	15670	24
356	20240412	134600	559890230	15690	15660	15690	15660	52
357	20240412	134500	559075270	15660	15660	15660	15660	12
358	20240412	134400	558887350	15650	15650	15650	15650	67
359	20240412	134300	557838800	15690	15650	15690	15650	25
360	20240412	134200	557446970	15640	15640	15640	15640	58
361	20240412	134100	556539850	15640	15640	15640	15640	32
362	20240412	134000	556039370	15640	15650	15650	15640	46
363	20240412	133900	555319920	15640	15640	15640	15640	6
364	20240412	133800	555226080	15630	15650	15650	15630	123
365	20240412	133700	553302490	15650	15650	15650	15650	17
366	20240412	133600	553036440	15640	15640	15650	15640	74
367	20240412	133500	551878940	15640	15640	15660	15640	72
368	20240412	133400	550752230	15650	15650	15650	15650	19
369	20240412	133300	550454880	15650	15650	15650	15650	32
370	20240412	133200	549954080	15660	15650	15660	15650	55
371	20240412	133100	549093220	15650	15640	15650	15640	76
372	20240412	133000	547903920	15640	15650	15650	15640	70
373	20240412	132900	546808650	15650	15650	15650	15650	6
374	20240412	132800	546714750	15650	15650	15650	15650	54
375	20240412	132700	545869650	15650	15610	15650	15610	247
376	20240412	132600	542008710	15620	15620	15620	15610	46
377	20240412	132500	541290290	15620	15620	15620	15620	23
378	20240412	132400	540931030	15630	15620	15630	15610	94
379	20240412	132300	539462440	15620	15610	15630	15610	82
380	20240412	132200	538181990	15610	15620	15620	15610	69
381	20240412	132100	537104610	15620	15610	15620	15610	34
382	20240412	132000	536573630	15630	15620	15630	15620	21
383	20240412	131900	536245510	15610	15610	15610	15610	76
384	20240412	131800	535059150	15610	15610	15610	15610	16
385	20240412	131700	534809390	15610	15620	15620	15610	51
386	20240412	131600	534013270	15610	15620	15620	15610	36
387	20240412	131500	533451200	15630	15620	15630	15620	61
388	20240412	131400	532498220	15620	15620	15620	15620	15
389	20240412	131300	532263920	15630	15630	15640	15620	47
390	20240412	131200	531529390	15620	15620	15620	15620	0
391	20240412	131100	531529390	15620	15620	15630	15620	94
392	20240412	131000	530061000	15620	15620	15620	15620	32
393	20240412	130900	529561160	15630	15620	15630	15620	104
394	20240412	130800	527936490	15620	15620	15620	15620	5
395	20240412	130700	527858390	15620	15630	15630	15620	109
396	20240412	130600	526155430	15630	15630	15630	15620	140
397	20240412	130500	523967330	15620	15620	15620	15620	74
398	20240412	130400	522811450	15630	15620	15630	15620	19
399	20240412	130300	522514650	15630	15630	15630	15620	66
400	20240412	130200	521483530	15620	15620	15620	15620	22
401	20240412	130100	521139890	15630	15620	15630	15620	99
402	20240412	130000	519593160	15630	15630	15630	15630	0
403	20240412	125900	519593160	15630	15620	15630	15620	102
404	20240412	125800	517999750	15630	15630	15630	15630	1
405	20240412	125700	517984120	15640	15600	15640	15600	89
406	20240412	125600	516594560	15600	15620	15620	15600	28
407	20240412	125500	516157740	15620	15610	15620	15600	175
408	20240412	125400	513426450	15600	15610	15610	15600	21
409	20240412	125300	513098800	15600	15600	15610	15600	110
410	20240412	125200	511382540	15610	15610	15610	15610	3
411	20240412	125100	511335710	15600	15600	15610	15600	101
412	20240412	125000	509759880	15600	15600	15610	15600	56
413	20240412	124900	508886170	15600	15620	15620	15600	1421
414	20240412	124800	486701130	15630	15630	15630	15630	218
415	20240412	124700	483293790	15640	15630	15640	15630	136
416	20240412	124600	481167900	15640	15640	15640	15630	63
417	20240412	124500	480183050	15640	15640	15640	15630	48
418	20240412	124400	479432580	15630	15640	15640	15630	70
419	20240412	124300	478338350	15640	15640	15640	15630	75
420	20240412	124200	477165830	15640	15650	15650	15640	266
421	20240412	124100	473005580	15650	15650	15660	15650	339
422	20240412	124000	467700210	15650	15660	15660	15650	62
423	20240412	123900	466729890	15650	15650	15660	15650	36
424	20240412	123800	466166470	15650	15650	15650	15650	47
425	20240412	123700	465430920	15650	15650	15660	15650	34
426	20240412	123600	464898810	15660	15650	15660	15650	59
427	20240412	123500	463975450	15650	15650	15650	15650	8
428	20240412	123400	463850250	15650	15650	15650	15650	75
429	20240412	123300	462676500	15650	15650	15660	15650	60
430	20240412	123200	461737490	15650	15660	15660	15650	106
431	20240412	123100	460078190	15660	15650	15660	15650	23
432	20240412	123000	459718220	15650	15670	15680	15650	716
433	20240412	122900	448501420	15670	15670	15670	15670	10
434	20240412	122800	448344720	15670	15670	15680	15670	86
435	20240412	122700	446996970	15680	15670	15680	15670	18
436	20240412	122600	446714830	15670	15680	15680	15670	68
437	20240412	122500	445649100	15670	15670	15680	15670	32
438	20240412	122400	445147630	15670	15670	15680	15670	77
439	20240412	122300	443940880	15670	15680	15680	15670	27
440	20240412	122200	443517750	15670	15670	15680	15670	68
441	20240412	122100	442452100	15680	15680	15680	15670	68
442	20240412	122000	441386360	15670	15670	15680	15670	33
443	20240412	121900	440869240	15680	15670	15680	15670	78
444	20240412	121800	439646850	15680	15680	15680	15680	1
445	20240412	121700	439631170	15680	15680	15680	15670	103
446	20240412	121600	438016970	15670	15680	15680	15670	26
447	20240412	121500	437609350	15680	15670	15680	15670	77
448	20240412	121400	436402610	15670	15670	15680	15670	25
449	20240412	121300	436010850	15680	15670	15680	15670	63
450	20240412	121200	435023490	15670	15670	15670	15670	18
451	20240412	121100	434741430	15670	15680	15680	15670	85
452	20240412	121000	433409330	15670	15670	15670	15670	10
453	20240412	120900	433252630	15670	15670	15680	15670	83
454	20240412	120800	431951880	15680	15680	15680	15670	21
455	20240412	120700	431622790	15680	15680	15680	15670	318
456	20240412	120600	426637630	15680	15680	15680	15680	50
457	20240412	120500	425853630	15680	15690	15690	15680	794
458	20240412	120400	413402480	15690	15690	15690	15690	1
459	20240412	120300	413386790	15680	15680	15690	15680	104
460	20240412	120200	411755920	15690	15680	15690	15680	9
461	20240412	120100	411614770	15690	15680	15690	15680	53
462	20240412	120000	410783650	15690	15680	15690	15680	44
463	20240412	115900	410093630	15690	15680	15690	15680	70
464	20240412	115800	408995870	15680	15690	15690	15680	13
465	20240412	115700	408791980	15680	15680	15690	15680	94
466	20240412	115600	407317930	15680	15680	15680	15680	0
467	20240412	115500	407317930	15680	15680	15690	15680	93
468	20240412	115400	405859480	15690	15680	15690	15680	20
469	20240412	115300	405545860	15690	15690	15690	15680	63
470	20240412	115200	404557840	15680	15680	15690	15680	32
471	20240412	115100	404056070	15690	15680	15690	15680	43
472	20240412	115000	403381560	15680	15690	15690	15680	54
473	20240412	114900	402534800	15680	15690	15690	15680	40
474	20240412	114800	401907440	15680	15690	15690	15680	67
475	20240412	114700	400856820	15690	15690	15690	15690	2
476	20240412	114600	400825440	15690	15690	15690	15680	97
477	20240412	114500	399304220	15680	15680	15680	15680	18
478	20240412	114400	399021980	15680	15670	15680	15670	116
479	20240412	114300	397204080	15680	15670	15680	15670	43
480	20240412	114200	396530070	15670	15670	15670	15670	65
481	20240412	114100	395511520	15680	15670	15680	15670	85
482	20240412	114000	394179370	15670	15680	15680	15670	55
483	20240412	113900	393317480	15670	15680	15680	15670	15
484	20240412	113800	393082400	15670	15670	15680	15670	180
485	20240412	113700	390260800	15670	15670	15680	15670	21
486	20240412	113600	389931700	15670	15670	15670	15670	45
487	20240412	113500	389226550	15670	15680	15680	15670	25
488	20240412	113400	388834760	15670	15670	15680	15670	86
489	20240412	113300	387486940	15670	15680	15680	15670	12
490	20240412	113200	387298860	15670	15680	15680	15670	69
491	20240412	113100	386217620	15670	15680	15680	15670	22
492	20240412	113000	385872850	15680	15670	15680	15670	80
493	20240412	112900	384619050	15670	15680	15680	15670	25
494	20240412	112800	384227260	15680	15680	15680	15670	64
495	20240412	112700	383224350	15680	15680	15680	15670	17
496	20240412	112600	382957870	15670	15670	15670	15670	90
497	20240412	112500	381547570	15670	15670	15680	15670	21
498	20240412	112400	381218470	15670	15670	15670	15670	62
499	20240412	112300	380246930	15680	15680	15680	15670	13
500	20240412	112200	380043150	15670	15680	15680	15670	70
501	20240412	112100	378945740	15670	15670	15680	15670	75
502	20240412	112000	377770480	15680	15670	15680	15670	8
503	20240412	111900	377645090	15670	15680	15680	15670	59
504	20240412	111800	376720530	15670	15670	15670	15670	30
505	20240412	111700	376250430	15670	15670	15670	15670	56
506	20240412	111600	375372910	15670	15670	15670	15670	11
507	20240412	111500	375200540	15670	15670	15680	15670	176
508	20240412	111400	372441620	15670	15670	15670	15670	502
509	20240412	111300	364575280	15680	15680	15680	15680	141
510	20240412	111200	362364400	15680	15680	15680	15680	22
511	20240412	111100	362019440	15680	15680	15680	15680	61
512	20240412	111000	361062960	15680	15680	15680	15680	28
513	20240412	110900	360623920	15680	15680	15680	15680	58
514	20240412	110800	359714480	15680	15680	15680	15680	11
515	20240412	110700	359542000	15680	15680	15680	15680	73
516	20240412	110600	358397360	15690	15690	15690	15680	44
517	20240412	110500	357707070	15690	15690	15690	15690	21
518	20240412	110400	357377580	15690	15690	15700	15690	156
519	20240412	110300	354929930	15700	15700	15700	15700	19
520	20240412	110200	354631630	15700	15700	15700	15700	11
521	20240412	110100	354458930	15700	15700	15700	15700	76
522	20240412	110000	353265730	15690	15700	15700	15690	83
523	20240412	105900	351963400	15700	15730	15730	15700	143
524	20240412	105800	349717570	15730	15740	15740	15730	4
525	20240412	105700	349654640	15740	15740	15740	15740	11
526	20240412	105600	349481500	15740	15740	15740	15740	43
527	20240412	105500	348804680	15750	15750	15750	15750	92
528	20240412	105400	347355680	15750	15760	15760	15750	8
529	20240412	105300	347229650	15770	15810	15820	15770	5402
530	20240412	105200	261835250	15820	15820	15820	15810	85
531	20240412	105100	260491230	15820	15810	15820	15810	10
532	20240412	105000	260333070	15820	15810	15820	15810	91
533	20240412	104900	258894180	15820	15810	15820	15810	200
534	20240412	104800	255731760	15820	15810	15820	15810	145
535	20240412	104700	253439040	15810	15810	15810	15810	34
536	20240412	104600	252901500	15820	15810	15820	15810	49
537	20240412	104500	252126720	15810	15820	15820	15810	167
538	20240412	104400	249486110	15810	15810	15820	15810	87
539	20240412	104300	248110560	15820	15820	15820	15820	0
540	20240412	104200	248110560	15820	15830	15830	15810	71
541	20240412	104100	246987750	15820	15820	15820	15820	0
542	20240412	104000	246987750	15820	15820	15820	15810	535
543	20240412	103900	238528560	15810	15820	15820	15810	402
544	20240412	103800	232172310	15820	15810	15820	15810	158
545	20240412	103700	229674090	15820	15810	15820	15810	15
546	20240412	103600	229436890	15820	15810	15820	15810	119
547	20240412	103500	227555280	15810	15810	15810	15810	0
548	20240412	103400	227555280	15810	15810	15820	15810	59
549	20240412	103300	226622410	15820	15810	15820	15810	628
550	20240412	103200	216692790	15820	15810	15820	15810	51
551	20240412	103100	215886400	15820	15820	15820	15820	1
552	20240412	103000	215870580	15820	15820	15820	15810	45
553	20240412	102900	215158880	15830	15830	15830	15830	3
554	20240412	102800	215111390	15830	15820	15830	15820	4
555	20240412	102700	215048100	15820	15810	15820	15810	15
556	20240412	102600	214810880	15820	15820	15820	15820	3
557	20240412	102500	214763420	15820	15820	15820	15820	124
558	20240412	102400	212801740	15820	15820	15820	15820	23
559	20240412	102300	212437880	15820	15820	15820	15820	0
560	20240412	102200	212437880	15820	15810	15820	15810	14
561	20240412	102100	212216510	15820	15810	15820	15810	237
562	20240412	102000	208469170	15820	15810	15820	15810	111
563	20240412	101900	206713230	15820	15810	15820	15810	429
564	20240412	101800	199930070	15810	15820	15820	15810	14
565	20240412	101700	199708690	15830	15810	15830	15810	36
566	20240412	101600	199139110	15840	15850	15850	15820	599
567	20240412	101500	189657800	15850	15840	15850	15820	541
568	20240412	101400	181093630	15830	15670	15830	15670	3429
569	20240412	101300	126939300	15670	15670	15670	15670	0
570	20240412	101200	126939300	15670	15670	15670	15660	67
571	20240412	101100	125889930	15670	15680	15740	15670	386
572	20240412	101000	119833250	15680	15670	15680	15660	73
573	20240412	100900	118689850	15670	15670	15670	15670	5
574	20240412	100800	118611500	15660	15660	15680	15660	79
575	20240412	100700	117374130	15660	15660	15660	15660	0
576	20240412	100600	117374130	15660	15670	15670	15660	9
577	20240412	100500	117233180	15670	15670	15670	15660	76
578	20240412	100400	116042840	15680	15680	15680	15680	1
579	20240412	100300	116027160	15670	15680	15680	15670	30
580	20240412	100200	115556940	15690	15640	15690	15640	190
581	20240412	100100	112582990	15630	15630	15650	15630	38
582	20240412	100000	111988650	15640	15640	15640	15630	70
583	20240412	095900	110894490	15640	15630	15640	15630	14
584	20240412	095800	110675640	15640	15630	15640	15630	95
585	20240412	095700	109190620	15640	15640	15640	15630	20
586	20240412	095600	108877900	15640	15640	15640	15630	27
587	20240412	095500	108455720	15650	15630	15650	15630	21
588	20240412	095400	108127280	15640	15640	15640	15630	22
589	20240412	095300	107783390	15630	15630	15640	15630	67
590	20240412	095200	106736090	15640	15640	15640	15640	106
591	20240412	095100	105078250	15640	15640	15650	15640	64
592	20240412	095000	104077190	15660	15650	15660	15650	16
593	20240412	094900	103826650	15640	15640	15650	15640	45
594	20240412	094800	103122840	15650	15650	15650	15640	85
595	20240412	094700	101793180	15660	15650	15660	15640	12
596	20240412	094600	101605430	15660	15640	15660	15640	90
597	20240412	094500	100197450	15630	15640	15640	15630	12
598	20240412	094400	100009860	15650	15640	15650	15630	90
599	20240412	094300	98602230	15640	15650	15660	15630	493
600	20240412	094200	90890980	15660	15660	15660	15660	0
601	20240412	094100	90890980	15660	15680	15680	15650	40
602	20240412	094000	90264390	15670	15680	15680	15670	11
603	20240412	093900	90091990	15680	15670	15680	15670	11
604	20240412	093800	89919590	15680	15670	15680	15650	35
605	20240412	093700	89371350	15680	15680	15680	15680	30
606	20240412	093600	88900950	15680	15680	15680	15680	29
607	20240412	093500	88446230	15680	15680	15680	15680	0
608	20240412	093400	88446230	15680	15640	15680	15640	187
609	20240412	093300	85520870	15640	15640	15640	15640	38
610	20240412	093200	84926550	15640	15640	15640	15640	8
611	20240412	093100	84801430	15650	15650	15650	15650	2
612	20240412	093000	84770130	15650	15660	15660	15650	6
613	20240412	092900	84676220	15670	15660	15690	15660	5
614	20240412	092800	84597840	15690	15640	15690	15630	209
615	20240412	092700	81327630	15640	15650	15650	15640	40
616	20240412	092600	80702020	15670	15660	15670	15660	17
617	20240412	092500	80435780	15660	15640	15660	15640	248
618	20240412	092400	76556590	15640	15640	15640	15640	46
619	20240412	092300	75837150	15640	15640	15650	15630	727
620	20240412	092200	64467860	15650	15650	15650	15650	0
621	20240412	092100	64467860	15650	15650	15650	15650	97
622	20240412	092000	62949810	15650	15680	15680	15640	49
623	20240412	091900	62183150	15690	15690	15700	15690	21
624	20240412	091800	61853650	15710	15640	15710	15640	173
625	20240412	091700	59141110	15640	15640	15640	15640	586
626	20240412	091600	49976070	15650	15650	15650	15640	207
627	20240412	091500	46738540	15670	15650	15730	15640	392
628	20240412	091400	40598860	15650	15650	15650	15640	613
629	20240412	091300	31009650	15660	15670	15670	15660	168
630	20240412	091200	28378750	15670	15670	15670	15670	0
631	20240412	091100	28378750	15670	15780	15780	15670	126
632	20240412	091000	26401420	15670	15670	15670	15670	10
633	20240412	090900	26244720	15790	15790	15790	15790	1
634	20240412	090800	26228930	15790	15790	15790	15790	0
635	20240412	090700	26228930	15790	15670	15790	15660	35
636	20240412	090600	25680690	15660	15660	15660	15660	131
637	20240412	090500	23629230	15660	15680	15680	15660	107
638	20240412	090400	21952780	15800	15650	15800	15650	302
639	20240412	090300	17209840	15640	15770	15770	15640	419
640	20240412	090200	10641240	15800	15660	15800	15650	225
641	20240412	090100	7118660	15660	15650	15660	15650	96
642	20240412	090000	5615640	15640	15640	15660	15640	359