KissMeData/182360/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	201000	816167960	16110	16110	16110	16110	2223
3	20240409	200900	816167960	16110	16110	16110	16110	0
4	20240409	200800	816167960	16110	16110	16110	16110	0
5	20240409	200700	816167960	16110	16110	16110	16110	0
6	20240409	200600	816167960	16110	16110	16110	16110	0
7	20240409	200500	816167960	16110	16110	16110	16110	0
8	20240409	200400	816167960	16110	16110	16110	16110	0
9	20240409	200300	816167960	16110	16110	16110	16110	0
10	20240409	200200	816167960	16110	16110	16110	16110	0
11	20240409	200100	816167960	16110	16110	16110	16110	0
12	20240409	200000	816167960	16110	16110	16110	16110	0
13	20240409	195900	816167960	16110	16110	16110	16110	0
14	20240409	195800	816167960	16110	16110	16110	16110	0
15	20240409	195700	816167960	16110	16110	16110	16110	0
16	20240409	195600	816167960	16110	16110	16110	16110	0
17	20240409	195500	816167960	16110	16110	16110	16110	0
18	20240409	195400	816167960	16110	16110	16110	16110	0
19	20240409	195300	816167960	16110	16110	16110	16110	0
20	20240409	195200	816167960	16110	16110	16110	16110	0
21	20240409	195100	816167960	16110	16110	16110	16110	0
22	20240409	195000	816167960	16110	16110	16110	16110	0
23	20240409	194900	816167960	16110	16110	16110	16110	0
24	20240409	194800	816167960	16110	16110	16110	16110	0
25	20240409	194700	816167960	16110	16110	16110	16110	0
26	20240409	194600	816167960	16110	16110	16110	16110	0
27	20240409	194500	816167960	16110	16110	16110	16110	0
28	20240409	194400	816167960	16110	16110	16110	16110	0
29	20240409	194300	816167960	16110	16110	16110	16110	0
30	20240409	194200	816167960	16110	16110	16110	16110	0
31	20240409	194100	816167960	16110	16110	16110	16110	0
32	20240409	194000	816167960	16110	16110	16110	16110	2223
33	20240409	193900	816167960	16110	16110	16110	16110	0
34	20240409	193800	816167960	16110	16110	16110	16110	0
35	20240409	193700	816167960	16110	16110	16110	16110	0
36	20240409	193600	816167960	16110	16110	16110	16110	0
37	20240409	193500	816167960	16110	16110	16110	16110	0
38	20240409	193400	816167960	16110	16110	16110	16110	0
39	20240409	193300	816167960	16110	16110	16110	16110	0
40	20240409	193200	816167960	16110	16110	16110	16110	0
41	20240409	193100	816167960	16110	16110	16110	16110	0
42	20240409	193000	816167960	16110	16110	16110	16110	0
43	20240409	192900	816167960	16110	16110	16110	16110	0
44	20240409	192800	816167960	16110	16110	16110	16110	0
45	20240409	192700	816167960	16110	16110	16110	16110	0
46	20240409	192600	816167960	16110	16110	16110	16110	0
47	20240409	192500	816167960	16110	16110	16110	16110	0
48	20240409	192400	816167960	16110	16110	16110	16110	0
49	20240409	192300	816167960	16110	16110	16110	16110	0
50	20240409	192200	816167960	16110	16110	16110	16110	0
51	20240409	192100	816167960	16110	16110	16110	16110	0
52	20240409	192000	816167960	16110	16110	16110	16110	0
53	20240409	191900	816167960	16110	16110	16110	16110	0
54	20240409	191800	816167960	16110	16110	16110	16110	0
55	20240409	191700	816167960	16110	16110	16110	16110	0
56	20240409	191600	816167960	16110	16110	16110	16110	0
57	20240409	191500	816167960	16110	16110	16110	16110	0
58	20240409	191400	816167960	16110	16110	16110	16110	0
59	20240409	191300	816167960	16110	16110	16110	16110	0
60	20240409	191200	816167960	16110	16110	16110	16110	0
61	20240409	191100	816167960	16110	16110	16110	16110	0
62	20240409	191000	816167960	16110	16110	16110	16110	2223
63	20240409	190900	816167960	16110	16110	16110	16110	0
64	20240409	190800	816167960	16110	16110	16110	16110	0
65	20240409	190700	816167960	16110	16110	16110	16110	0
66	20240409	190600	816167960	16110	16110	16110	16110	0
67	20240409	190500	816167960	16110	16110	16110	16110	0
68	20240409	190400	816167960	16110	16110	16110	16110	0
69	20240409	190300	816167960	16110	16110	16110	16110	0
70	20240409	190200	816167960	16110	16110	16110	16110	0
71	20240409	190100	816167960	16110	16110	16110	16110	0
72	20240409	190000	816167960	16110	16110	16110	16110	0
73	20240409	185900	816167960	16110	16110	16110	16110	0
74	20240409	185800	816167960	16110	16110	16110	16110	0
75	20240409	185700	816167960	16110	16110	16110	16110	0
76	20240409	185600	816167960	16110	16110	16110	16110	0
77	20240409	185500	816167960	16110	16110	16110	16110	0
78	20240409	185400	816167960	16110	16110	16110	16110	0
79	20240409	185300	816167960	16110	16110	16110	16110	0
80	20240409	185200	816167960	16110	16110	16110	16110	0
81	20240409	185100	816167960	16110	16110	16110	16110	0
82	20240409	185000	816167960	16110	16110	16110	16110	0
83	20240409	184900	816167960	16110	16110	16110	16110	0
84	20240409	184800	816167960	16110	16110	16110	16110	0
85	20240409	184700	816167960	16110	16110	16110	16110	0
86	20240409	184600	816167960	16110	16110	16110	16110	0
87	20240409	184500	816167960	16110	16110	16110	16110	0
88	20240409	184400	816167960	16110	16110	16110	16110	0
89	20240409	184300	816167960	16110	16110	16110	16110	0
90	20240409	184200	816167960	16110	16110	16110	16110	0
91	20240409	184100	816167960	16110	16110	16110	16110	0
92	20240409	184000	816167960	16110	16110	16110	16110	2223
93	20240409	183900	816167960	16110	16110	16110	16110	0
94	20240409	183800	816167960	16110	16110	16110	16110	0
95	20240409	183700	816167960	16110	16110	16110	16110	0
96	20240409	183600	816167960	16110	16110	16110	16110	0
97	20240409	183500	816167960	16110	16110	16110	16110	0
98	20240409	183400	816167960	16110	16110	16110	16110	0
99	20240409	183300	816167960	16110	16110	16110	16110	0
100	20240409	183200	816167960	16110	16110	16110	16110	0
101	20240409	183100	816167960	16110	16110	16110	16110	0
102	20240409	183000	816167960	16110	16110	16110	16110	0
103	20240409	182900	816167960	16110	16110	16110	16110	0
104	20240409	182800	816167960	16110	16110	16110	16110	0
105	20240409	182700	816167960	16110	16110	16110	16110	0
106	20240409	182600	816167960	16110	16110	16110	16110	0
107	20240409	182500	816167960	16110	16110	16110	16110	0
108	20240409	182400	816167960	16110	16110	16110	16110	0
109	20240409	182300	816167960	16110	16110	16110	16110	0
110	20240409	182200	816167960	16110	16110	16110	16110	0
111	20240409	182100	816167960	16110	16110	16110	16110	0
112	20240409	182000	816167960	16110	16110	16110	16110	0
113	20240409	181900	816167960	16110	16110	16110	16110	0
114	20240409	181800	816167960	16110	16110	16110	16110	0
115	20240409	181700	816167960	16110	16110	16110	16110	0
116	20240409	181600	816167960	16110	16110	16110	16110	0
117	20240409	181500	816167960	16110	16110	16110	16110	0
118	20240409	181400	816167960	16110	16110	16110	16110	0
119	20240409	181300	816167960	16110	16110	16110	16110	0
120	20240409	181200	816167960	16110	16110	16110	16110	0
121	20240409	181100	816167960	16110	16110	16110	16110	0
122	20240409	181000	816167960	16110	16110	16110	16110	2223
123	20240409	180900	816167960	16110	16110	16110	16110	0
124	20240409	180800	816167960	16110	16110	16110	16110	0
125	20240409	180700	816167960	16110	16110	16110	16110	0
126	20240409	180600	816167960	16110	16110	16110	16110	0
127	20240409	180500	816167960	16110	16110	16110	16110	0
128	20240409	180400	816167960	16110	16110	16110	16110	0
129	20240409	180300	816167960	16110	16110	16110	16110	0
130	20240409	180200	816167960	16110	16110	16110	16110	0
131	20240409	180100	816167960	16110	16110	16110	16110	0
132	20240409	180000	816167960	16110	16110	16110	16110	0
133	20240409	175900	816167960	16110	16110	16110	16110	0
134	20240409	175800	816167960	16110	16110	16110	16110	0
135	20240409	175700	816167960	16110	16110	16110	16110	0
136	20240409	175600	816167960	16110	16110	16110	16110	0
137	20240409	175500	816167960	16110	16110	16110	16110	0
138	20240409	175400	816167960	16110	16110	16110	16110	0
139	20240409	175300	816167960	16110	16110	16110	16110	0
140	20240409	175200	816167960	16110	16110	16110	16110	0
141	20240409	175100	816167960	16110	16110	16110	16110	0
142	20240409	175000	816167960	16110	16110	16110	16110	0
143	20240409	174900	816167960	16110	16110	16110	16110	0
144	20240409	174800	816167960	16110	16110	16110	16110	0
145	20240409	174700	816167960	16110	16110	16110	16110	0
146	20240409	174600	816167960	16110	16110	16110	16110	0
147	20240409	174500	816167960	16110	16110	16110	16110	0
148	20240409	174400	816167960	16110	16110	16110	16110	0
149	20240409	174300	816167960	16110	16110	16110	16110	0
150	20240409	174200	816167960	16110	16110	16110	16110	0
151	20240409	174100	816167960	16110	16110	16110	16110	0
152	20240409	174000	816167960	16110	16110	16110	16110	2223
153	20240409	173900	816167960	16110	16110	16110	16110	0
154	20240409	173800	816167960	16110	16110	16110	16110	0
155	20240409	173700	816167960	16110	16110	16110	16110	0
156	20240409	173600	816167960	16110	16110	16110	16110	0
157	20240409	173500	816167960	16110	16110	16110	16110	0
158	20240409	173400	816167960	16110	16110	16110	16110	0
159	20240409	173300	816167960	16110	16110	16110	16110	0
160	20240409	173200	816167960	16110	16110	16110	16110	0
161	20240409	173100	816167960	16110	16110	16110	16110	0
162	20240409	173000	816167960	16110	16110	16110	16110	0
163	20240409	172900	816167960	16110	16110	16110	16110	0
164	20240409	172800	816167960	16110	16110	16110	16110	0
165	20240409	172700	816167960	16110	16110	16110	16110	0
166	20240409	172600	816167960	16110	16110	16110	16110	0
167	20240409	172500	816167960	16110	16110	16110	16110	0
168	20240409	172400	816167960	16110	16110	16110	16110	0
169	20240409	172300	816167960	16110	16110	16110	16110	0
170	20240409	172200	816167960	16110	16110	16110	16110	0
171	20240409	172100	816167960	16110	16110	16110	16110	0
172	20240409	172000	816167960	16110	16110	16110	16110	0
173	20240409	171900	816167960	16110	16110	16110	16110	0
174	20240409	171800	816167960	16110	16110	16110	16110	0
175	20240409	171700	816167960	16110	16110	16110	16110	0
176	20240409	171600	816167960	16110	16110	16110	16110	0
177	20240409	171500	816167960	16110	16110	16110	16110	0
178	20240409	171400	816167960	16110	16110	16110	16110	0
179	20240409	171300	816167960	16110	16110	16110	16110	0
180	20240409	171200	816167960	16110	16110	16110	16110	0
181	20240409	171100	816167960	16110	16110	16110	16110	0
182	20240409	171000	816167960	16110	16110	16110	16110	2223
183	20240409	170900	816167960	16110	16110	16110	16110	0
184	20240409	170800	816167960	16110	16110	16110	16110	0
185	20240409	170700	816167960	16110	16110	16110	16110	0
186	20240409	170600	816167960	16110	16110	16110	16110	0
187	20240409	170500	816167960	16110	16110	16110	16110	0
188	20240409	170400	816167960	16110	16110	16110	16110	0
189	20240409	170300	816167960	16110	16110	16110	16110	0
190	20240409	170200	816167960	16110	16110	16110	16110	0
191	20240409	170100	816167960	16110	16110	16110	16110	0
192	20240409	170000	816167960	16110	16110	16110	16110	0
193	20240409	165900	816167960	16110	16110	16110	16110	0
194	20240409	165800	816167960	16110	16110	16110	16110	0
195	20240409	165700	816167960	16110	16110	16110	16110	0
196	20240409	165600	816167960	16110	16110	16110	16110	0
197	20240409	165500	816167960	16110	16110	16110	16110	0
198	20240409	165400	816167960	16110	16110	16110	16110	0
199	20240409	165300	816167960	16110	16110	16110	16110	0
200	20240409	165200	816167960	16110	16110	16110	16110	0
201	20240409	165100	816167960	16110	16110	16110	16110	0
202	20240409	165000	816167960	16110	16110	16110	16110	0
203	20240409	164900	816167960	16110	16110	16110	16110	0
204	20240409	164800	816167960	16110	16110	16110	16110	0
205	20240409	164700	816167960	16110	16110	16110	16110	0
206	20240409	164600	816167960	16110	16110	16110	16110	0
207	20240409	164500	816167960	16110	16110	16110	16110	0
208	20240409	164400	816167960	16110	16110	16110	16110	0
209	20240409	164300	816167960	16110	16110	16110	16110	0
210	20240409	164200	816167960	16110	16110	16110	16110	0
211	20240409	164100	816167960	16110	16110	16110	16110	0
212	20240409	164000	816167960	16110	16110	16110	16110	2223
213	20240409	163900	816167960	16110	16110	16110	16110	0
214	20240409	163800	816167960	16110	16110	16110	16110	0
215	20240409	163700	816167960	16110	16110	16110	16110	0
216	20240409	163600	816167960	16110	16110	16110	16110	0
217	20240409	163500	816167960	16110	16110	16110	16110	0
218	20240409	163400	816167960	16110	16110	16110	16110	0
219	20240409	163300	816167960	16110	16110	16110	16110	0
220	20240409	163200	816167960	16110	16110	16110	16110	0
221	20240409	163100	816167960	16110	16110	16110	16110	0
222	20240409	163000	816167960	16110	16110	16110	16110	0
223	20240409	162900	816167960	16110	16110	16110	16110	0
224	20240409	162800	816167960	16110	16110	16110	16110	0
225	20240409	162700	816167960	16110	16110	16110	16110	0
226	20240409	162600	816167960	16110	16110	16110	16110	0
227	20240409	162500	816167960	16110	16110	16110	16110	0
228	20240409	162400	816167960	16110	16110	16110	16110	0
229	20240409	162300	816167960	16110	16110	16110	16110	0
230	20240409	162200	816167960	16110	16110	16110	16110	0
231	20240409	162100	816167960	16110	16110	16110	16110	0
232	20240409	162000	816167960	16110	16110	16110	16110	0
233	20240409	161900	816167960	16110	16110	16110	16110	0
234	20240409	161800	816167960	16110	16110	16110	16110	0
235	20240409	161700	816167960	16110	16110	16110	16110	0
236	20240409	161600	816167960	16110	16110	16110	16110	0
237	20240409	161500	816167960	16110	16110	16110	16110	0
238	20240409	161400	816167960	16110	16110	16110	16110	0
239	20240409	161300	816167960	16110	16110	16110	16110	0
240	20240409	161200	816167960	16110	16110	16110	16110	0
241	20240409	161100	816167960	16110	16110	16110	16110	0
242	20240409	161000	816167960	16110	16110	16110	16110	2223
243	20240409	160900	816167960	16110	16110	16110	16110	0
244	20240409	160800	816167960	16110	16110	16110	16110	0
245	20240409	160700	816167960	16110	16110	16110	16110	0
246	20240409	160600	816167960	16110	16110	16110	16110	0
247	20240409	160500	816167960	16110	16110	16110	16110	0
248	20240409	160400	816167960	16110	16110	16110	16110	0
249	20240409	160300	816167960	16110	16110	16110	16110	0
250	20240409	160200	816167960	16110	16110	16110	16110	0
251	20240409	160100	816167960	16110	16110	16110	16110	0
252	20240409	160000	816167960	16110	16110	16110	16110	0
253	20240409	155900	816167960	16110	16110	16110	16110	0
254	20240409	155800	816167960	16110	16110	16110	16110	0
255	20240409	155700	816167960	16110	16110	16110	16110	0
256	20240409	155600	816167960	16110	16110	16110	16110	0
257	20240409	155500	816167960	16110	16110	16110	16110	0
258	20240409	155400	816167960	16110	16110	16110	16110	0
259	20240409	155300	816167960	16110	16110	16110	16110	0
260	20240409	155200	816167960	16110	16110	16110	16110	0
261	20240409	155100	816167960	16110	16110	16110	16110	0
262	20240409	155000	816167960	16110	16110	16110	16110	0
263	20240409	154900	816167960	16110	16110	16110	16110	0
264	20240409	154800	816167960	16110	16110	16110	16110	0
265	20240409	154700	816167960	16110	16110	16110	16110	0
266	20240409	154600	816167960	16110	16110	16110	16110	0
267	20240409	154500	816167960	16110	16110	16110	16110	0
268	20240409	154400	816167960	16110	16110	16110	16110	0
269	20240409	154300	816167960	16110	16110	16110	16110	0
270	20240409	154200	816167960	16110	16110	16110	16110	0
271	20240409	154100	816167960	16110	16110	16110	16110	0
272	20240409	154000	816167960	16110	16110	16110	16110	2223
273	20240409	153900	816167960	16110	16110	16110	16110	0
274	20240409	153800	816167960	16110	16110	16110	16110	0
275	20240409	153700	816167960	16110	16110	16110	16110	0
276	20240409	153600	816167960	16110	16110	16110	16110	0
277	20240409	153500	816167960	16110	16110	16110	16110	0
278	20240409	153400	816167960	16110	16110	16110	16110	0
279	20240409	153300	816167960	16110	16110	16110	16110	0
280	20240409	153200	816167960	16110	16110	16110	16110	0
281	20240409	153100	816167960	16110	16110	16110	16110	0
282	20240409	153000	816167960	16110	16110	16110	16110	2223
283	20240409	152900	780355430	16200	16200	16200	16200	0
284	20240409	152800	780355430	16200	16200	16200	16200	0
285	20240409	152700	780355430	16200	16200	16200	16200	0
286	20240409	152600	780355430	16200	16200	16200	16200	0
287	20240409	152500	780355430	16200	16200	16200	16200	0
288	20240409	152400	780355430	16200	16200	16200	16200	0
289	20240409	152300	780355430	16200	16200	16200	16200	0
290	20240409	152200	780355430	16200	16200	16200	16200	0
291	20240409	152100	780355430	16200	16200	16200	16200	0
292	20240409	152000	780355430	16200	16200	16200	16200	0
293	20240409	151900	780355430	16200	16200	16210	16200	71
294	20240409	151800	779205130	16200	16210	16210	16200	96
295	20240409	151700	777649770	16210	16210	16220	16210	263
296	20240409	151600	773386520	16210	16210	16210	16200	237
297	20240409	151500	769545750	16200	16190	16200	16180	588
298	20240409	151400	760020890	16190	16200	16200	16190	17
299	20240409	151300	759745550	16200	16200	16200	16190	120
300	20240409	151200	757802580	16200	16200	16200	16190	164
301	20240409	151100	755147200	16200	16200	16200	16200	24
302	20240409	151000	754758400	16200	16200	16200	16180	273
303	20240409	150900	750338160	16200	16190	16200	16190	194
304	20240409	150800	747197170	16200	16170	16200	16170	215
305	20240409	150700	743718550	16170	16170	16170	16170	28
306	20240409	150600	743265790	16170	16160	16170	16160	58
307	20240409	150500	742328240	16170	16170	16170	16160	51
308	20240409	150400	741503880	16170	16160	16170	16160	134
309	20240409	150300	739338300	16160	16150	16160	16150	34
310	20240409	150200	738789130	16150	16150	16150	16150	24
311	20240409	150100	738401530	16150	16150	16150	16140	243
312	20240409	150000	734478310	16150	16150	16150	16150	31
313	20240409	145900	733977660	16160	16150	16170	16140	98
314	20240409	145800	732395520	16170	16150	16170	16140	490
315	20240409	145700	724484770	16160	16160	16160	16150	26
316	20240409	145600	724064630	16160	16160	16170	16160	27
317	20240409	145500	723628290	16170	16170	16170	16170	60
318	20240409	145400	722658090	16170	16160	16170	16160	52
319	20240409	145300	721817270	16170	16160	16170	16150	335
320	20240409	145200	716405480	16160	16180	16180	16160	123
321	20240409	145100	714417370	16180	16190	16190	16180	30
322	20240409	145000	713931800	16190	16200	16200	16190	29
323	20240409	144900	713462010	16200	16180	16200	16180	26
324	20240409	144800	713040840	16170	16200	16200	16160	128
325	20240409	144700	710970770	16200	16200	16200	16190	12
326	20240409	144600	710776390	16200	16200	16200	16200	18
327	20240409	144500	710484790	16200	16190	16200	16180	231
328	20240409	144400	706743370	16190	16190	16190	16190	18
329	20240409	144300	706451950	16190	16190	16190	16180	19
330	20240409	144200	706144350	16190	16180	16190	16160	139
331	20240409	144100	703895950	16180	16140	16180	16140	25
332	20240409	144000	703491870	16140	16150	16180	16140	39
333	20240409	143900	702861280	16140	16180	16180	16140	52
334	20240409	143800	702020600	16180	16170	16180	16170	84
335	20240409	143700	700662150	16170	16180	16180	16130	27
336	20240409	143600	700226160	16180	16180	16180	16160	222
337	20240409	143500	696638200	16180	16180	16180	16160	91
338	20240409	143400	695166910	16180	16180	16180	16160	46
339	20240409	143300	694423100	16180	16160	16180	16160	541
340	20240409	143200	685679440	16160	16150	16160	16150	23
341	20240409	143100	685307810	16150	16140	16160	16140	436
342	20240409	143000	678268490	16150	16150	16160	16150	306
343	20240409	142900	673326520	16150	16160	16160	16150	106
344	20240409	142800	671614060	16160	16160	16170	16140	282
345	20240409	142700	667057520	16170	16160	16180	16160	333
346	20240409	142600	661674420	16160	16160	16160	16160	18
347	20240409	142500	661383540	16160	16120	16160	16120	24
348	20240409	142400	660995840	16120	16120	16120	16120	25
349	20240409	142300	660592840	16120	16120	16120	16120	23
350	20240409	142200	660222080	16120	16120	16120	16120	24
351	20240409	142100	659835200	16120	16150	16150	16120	232
352	20240409	142000	656090800	16150	16160	16160	16140	114
353	20240409	141900	654250230	16160	16100	16160	16100	1125
354	20240409	141800	636093640	16100	16110	16110	16100	144
355	20240409	141700	633773980	16110	16110	16110	16110	35
356	20240409	141600	633210130	16110	16100	16110	16100	21
357	20240409	141500	632871970	16100	16100	16100	16100	30
358	20240409	141400	632388970	16100	16090	16100	16090	20
359	20240409	141300	632067150	16090	16090	16090	16090	38
360	20240409	141200	631455730	16090	16090	16090	16090	28
361	20240409	141100	631005210	16080	16080	16080	16080	21
362	20240409	141000	630667530	16090	16090	16090	16090	23
363	20240409	140900	630297460	16090	16080	16090	16080	167
364	20240409	140800	627610490	16080	16080	16080	16080	18
365	20240409	140700	627321050	16080	16030	16080	16030	730
366	20240409	140600	615584810	16070	16070	16070	16070	24
367	20240409	140500	615199130	16070	16070	16070	16070	12
368	20240409	140400	615006290	15940	16070	16070	15940	105
369	20240409	140300	613326310	16070	16050	16070	16050	13
370	20240409	140200	613117610	16050	16050	16050	16050	26
371	20240409	140100	612700310	16050	16030	16050	15940	730
372	20240409	140000	601003470	16030	16040	16040	16030	28
373	20240409	135900	600554400	16050	16020	16050	16020	13
374	20240409	135800	600345940	16030	16040	16040	16000	108
375	20240409	135700	598617170	16040	16020	16040	16020	12
376	20240409	135600	598424800	16020	16000	16020	16000	14
377	20240409	135500	598200550	15950	16030	16040	15920	118
378	20240409	135400	596317610	16040	16040	16040	16040	12
379	20240409	135300	596125130	16040	16040	16040	16040	12
380	20240409	135200	595932650	16040	16000	16040	15920	105
381	20240409	135100	594259000	16040	16000	16040	16000	24
382	20240409	135000	593874960	16040	16040	16040	16040	12
383	20240409	134900	593682480	16040	15990	16040	15940	105
384	20240409	134800	592007810	16050	16050	16050	16050	12
385	20240409	134700	591815210	16050	16050	16090	16050	212
386	20240409	134600	588408550	16050	16030	16050	15940	333
387	20240409	134500	583076400	16040	16040	16040	16040	13
388	20240409	134400	582867880	15950	16040	16040	15950	13
389	20240409	134300	582660440	15940	15970	15970	15940	108
390	20240409	134200	580937840	16040	16040	16040	16040	24
391	20240409	134100	580552880	16050	16050	16050	16050	13
392	20240409	134000	580344230	15950	16030	16030	15950	111
393	20240409	133900	578573330	16050	16040	16050	16040	179
394	20240409	133800	575702130	16040	16040	16040	16040	1
395	20240409	133700	575686090	16040	16040	16040	15960	114
396	20240409	133600	573864660	16040	16030	16040	16030	4
397	20240409	133500	573800530	16040	16040	16040	16040	0
398	20240409	133400	573800530	16040	16030	16040	16030	3
399	20240409	133300	573752430	16020	16020	16020	16020	11
400	20240409	133200	573576210	16020	16020	16020	16020	100
401	20240409	133100	571974210	16020	16020	16020	16020	1
402	20240409	133000	571958190	16020	16020	16020	16020	0
403	20240409	132900	571958190	16020	16020	16020	16020	63
404	20240409	132800	570948930	16020	16010	16020	16010	500
405	20240409	132700	562940150	16010	16010	16010	16010	6
406	20240409	132600	562844090	16010	16010	16010	16010	0
407	20240409	132500	562844090	16010	15970	16010	15970	100
408	20240409	132400	561246150	15970	15970	15970	15970	201
409	20240409	132300	558036180	15970	15970	15970	15970	43
410	20240409	132200	557349470	15910	15920	15920	15910	206
411	20240409	132100	554071960	15970	15970	15970	15970	0
412	20240409	132000	554071960	15970	15970	15970	15970	2
413	20240409	131900	554040020	15960	15920	15960	15920	1582
414	20240409	131800	528814050	15920	15920	15920	15920	40
415	20240409	131700	528177250	15920	15920	15920	15920	0
416	20240409	131600	528177250	15920	15920	15920	15920	10
417	20240409	131500	528018050	15920	15920	15920	15920	425
418	20240409	131400	521252050	15920	15920	15930	15920	170
419	20240409	131300	518545150	15930	15930	15930	15930	7
420	20240409	131200	518433640	15930	15930	15930	15930	0
421	20240409	131100	518433640	15930	15930	15930	15930	40
422	20240409	131000	517796440	15930	15930	15930	15930	7
423	20240409	130900	517684930	15930	15930	15930	15930	26
424	20240409	130800	517270750	15930	15930	15930	15930	0
425	20240409	130700	517270750	15930	15930	15930	15930	0
426	20240409	130600	517270750	15930	15930	15930	15930	0
427	20240409	130500	517270750	15930	15930	15930	15930	7
428	20240409	130400	517159240	15950	15950	15950	15930	19
429	20240409	130300	516856290	15950	15940	15950	15940	340
430	20240409	130200	511433310	15940	15940	15940	15940	39
431	20240409	130100	510811650	15920	15920	15920	15920	31
432	20240409	130000	510318130	15920	15920	15920	15920	500
433	20240409	125900	502358130	15910	15930	15930	15910	300
434	20240409	125800	497583770	15920	15920	15920	15920	200
435	20240409	125700	494399770	15940	15920	15940	15920	2
436	20240409	125600	494367910	15920	15930	15930	15920	462
437	20240409	125500	487011610	15940	15930	15940	15930	5
438	20240409	125400	486931920	15940	15940	15940	15940	1
439	20240409	125300	486915980	15940	15940	15940	15940	16
440	20240409	125200	486660940	15950	15950	15950	15950	0
441	20240409	125100	486660940	15950	15950	15950	15950	0
442	20240409	125000	486660940	15950	15950	15950	15950	5
443	20240409	124900	486581190	15950	15950	15950	15950	0
444	20240409	124800	486581190	15950	15950	15950	15950	3
445	20240409	124700	486533340	15940	15940	15940	15940	0
446	20240409	124600	486533340	15940	15940	15940	15940	0
447	20240409	124500	486533340	15940	15940	15940	15940	0
448	20240409	124400	486533340	15940	15940	15940	15940	52
449	20240409	124300	485704460	15950	15950	15950	15950	10
450	20240409	124200	485544960	15950	15950	15950	15950	1
451	20240409	124100	485529010	15940	15940	15940	15940	0
452	20240409	124000	485529010	15940	15940	15940	15940	0
453	20240409	123900	485529010	15940	15940	15940	15940	0
454	20240409	123800	485529010	15940	15940	15940	15940	40
455	20240409	123700	484891410	15940	15940	15940	15940	1
456	20240409	123600	484875470	15940	15940	15940	15940	0
457	20240409	123500	484875470	15940	15940	15940	15940	0
458	20240409	123400	484875470	15940	15940	15940	15940	0
459	20240409	123300	484875470	15940	15940	15940	15940	1
460	20240409	123200	484859530	15940	15940	15940	15940	1
461	20240409	123100	484843590	15940	15940	15940	15940	20
462	20240409	123000	484524790	15930	15930	15930	15930	0
463	20240409	122900	484524790	15930	15930	15930	15930	2
464	20240409	122800	484492930	15940	15940	15940	15940	0
465	20240409	122700	484492930	15940	15940	15940	15940	0
466	20240409	122600	484492930	15940	15940	15940	15940	0
467	20240409	122500	484492930	15940	15940	15940	15940	2
468	20240409	122400	484461050	15940	15920	15940	15920	11
469	20240409	122300	484285910	15920	15920	15920	15920	122
470	20240409	122200	482343670	15930	15930	15930	15930	33
471	20240409	122100	481817980	15940	15950	15950	15940	6
472	20240409	122000	481722330	15950	15950	15950	15950	1
473	20240409	121900	481706380	15950	15950	15950	15950	2
474	20240409	121800	481674480	15960	15960	15960	15960	1
475	20240409	121700	481658520	15960	15940	15960	15940	116
476	20240409	121600	479809460	15950	15960	15960	15950	117
477	20240409	121500	477943280	15960	15960	15960	15960	12
478	20240409	121400	477751760	15960	15960	15960	15960	1
479	20240409	121300	477735800	15960	15960	15960	15960	12
480	20240409	121200	477544280	15960	15960	15960	15960	4
481	20240409	121100	477480440	15950	15950	15950	15950	0
482	20240409	121000	477480440	15950	15950	15950	15950	6
483	20240409	120900	477384740	15950	15950	15950	15950	11
484	20240409	120800	477209290	15960	15960	15960	15960	3
485	20240409	120700	477161410	15960	15960	15960	15960	0
486	20240409	120600	477161410	15960	15960	15960	15960	1
487	20240409	120500	477145450	15960	15960	15960	15960	21
488	20240409	120400	476810290	15960	15960	15960	15960	30
489	20240409	120300	476331490	15960	15960	15960	15960	201
490	20240409	120200	473123530	15950	15940	15950	15940	499
491	20240409	120100	465165460	15940	15940	15940	15940	0
492	20240409	120000	465165460	15940	15940	15940	15940	0
493	20240409	115900	465165460	15940	15940	15940	15940	0
494	20240409	115800	465165460	15940	15940	15940	15940	0
495	20240409	115700	465165460	15940	15940	15940	15940	1
496	20240409	115600	465149520	15930	15910	15940	15900	32
497	20240409	115500	464640520	15900	15900	15900	15900	1
498	20240409	115400	464624620	15920	15930	15930	15920	3
499	20240409	115300	464576850	15910	15920	15930	15910	5
500	20240409	115200	464497260	15940	15860	15940	15860	16
501	20240409	115100	464243130	15850	15860	15860	15850	432
502	20240409	115000	457395110	15850	15850	15850	15850	863
503	20240409	114900	443716560	15860	15860	15860	15860	1
504	20240409	114800	443700700	15850	15850	15860	15850	100
505	20240409	114700	442115600	15850	15860	15860	15850	328
506	20240409	114600	436915130	15870	15870	15880	15870	482
507	20240409	114500	429265590	15880	15880	15880	15880	20
508	20240409	114400	428947990	15880	15880	15880	15880	50
509	20240409	114300	428153990	15870	15870	15870	15870	0
510	20240409	114200	428153990	15870	15870	15870	15870	0
511	20240409	114100	428153990	15870	15870	15870	15870	106
512	20240409	114000	426471770	15880	15880	15880	15880	3
513	20240409	113900	426424130	15880	15880	15880	15880	35
514	20240409	113800	425868330	15880	15880	15880	15880	1
515	20240409	113700	425852450	15870	15870	15870	15870	0
516	20240409	113600	425852450	15870	15870	15870	15870	638
517	20240409	113500	415727390	15880	15900	15900	15880	619
518	20240409	113400	405894350	15910	15910	15910	15910	0
519	20240409	113300	405894350	15910	15920	15920	15910	14
520	20240409	113200	405671590	15920	15920	15920	15920	3
521	20240409	113100	405623830	15920	15920	15920	15920	0
522	20240409	113000	405623830	15920	15900	15920	15900	3
523	20240409	112900	405576100	15900	15900	15900	15900	47
524	20240409	112800	404828800	15900	15920	15920	15900	1463
525	20240409	112700	381558140	15920	15920	15920	15920	3
526	20240409	112600	381510380	15920	15930	15930	15920	320
527	20240409	112500	376414980	15930	15930	15930	15930	0
528	20240409	112400	376414980	15930	15920	15930	15920	201
529	20240409	112300	373215050	15920	15920	15920	15920	0
530	20240409	112200	373215050	15920	15940	15940	15920	200
531	20240409	112100	370030970	15960	15950	15960	15950	2
532	20240409	112000	369999060	15940	15970	15970	15920	106
533	20240409	111900	368310920	15970	15980	15980	15970	3
534	20240409	111800	368262990	15980	15980	15980	15980	172
535	20240409	111700	365514430	15980	15980	15980	15980	0
536	20240409	111600	365514430	15980	15970	15980	15970	385
537	20240409	111500	359362970	15970	15970	15970	15970	0
538	20240409	111400	359362970	15970	15930	15970	15930	27
539	20240409	111300	358932120	15930	15930	15930	15930	10
540	20240409	111200	358772820	15930	15930	15930	15930	84
541	20240409	111100	357434700	15930	15930	15930	15930	0
542	20240409	111000	357434700	15930	15930	15930	15930	73
543	20240409	110900	356271810	15970	15940	15970	15940	34
544	20240409	110800	355729190	15930	15920	15930	15920	80
545	20240409	110700	354455570	15930	15930	15930	15930	66
546	20240409	110600	353404190	15930	15930	15960	15930	44
547	20240409	110500	352702670	15930	15940	15960	15930	69
548	20240409	110400	351603400	15930	15950	15960	15930	141
549	20240409	110300	349355510	15930	15970	15970	15930	753
550	20240409	110200	337348880	15970	15980	15980	15970	455
551	20240409	110100	330082340	15990	15990	15990	15990	3
552	20240409	110000	330034370	16000	16010	16010	16000	51
553	20240409	105900	329218360	16040	15990	16040	15980	38
554	20240409	105800	328611020	15980	15980	16030	15980	97
555	20240409	105700	327058140	15970	15970	15970	15970	5
556	20240409	105600	326978290	15960	15990	16010	15960	611
557	20240409	105500	317219030	15980	15980	15980	15980	16
558	20240409	105400	316963350	15990	15990	15990	15990	62
559	20240409	105300	315971970	15990	15990	15990	15990	33
560	20240409	105200	315444300	15990	15990	15990	15990	5
561	20240409	105100	315364350	15980	15980	15980	15980	56
562	20240409	105000	314469470	15970	15970	15970	15970	0
563	20240409	104900	314469470	15970	15970	15970	15970	37
564	20240409	104800	313878580	15970	15970	15970	15970	5
565	20240409	104700	313798730	15970	15970	15970	15970	1
566	20240409	104600	313782760	15960	15970	15970	15960	494
567	20240409	104500	305897510	15970	15980	15980	15970	347
568	20240409	104400	300354710	15990	15990	15990	15990	123
569	20240409	104300	298387940	15990	15990	15990	15990	0
570	20240409	104200	298387940	15990	15980	15990	15980	583
571	20240409	104100	289071560	15980	15980	15980	15980	2
572	20240409	104000	289039600	15980	15980	15980	15980	3
573	20240409	103900	288991660	15980	15980	15980	15980	10
574	20240409	103800	288831860	15980	15980	15980	15980	47
575	20240409	103700	288080800	15980	15980	15980	15980	43
576	20240409	103600	287393660	15980	15990	15990	15980	28
577	20240409	103500	286946210	15980	15990	15990	15980	5
578	20240409	103400	286866290	15960	16010	16010	15960	1979
579	20240409	103300	255248960	15980	16010	16010	15980	851
580	20240409	103200	241640510	16020	16020	16020	16010	140
581	20240409	103100	239398360	16010	16020	16020	16010	312
582	20240409	103000	234401520	16020	16020	16020	16020	1
583	20240409	102900	234385500	16020	16030	16030	16020	174
584	20240409	102800	231596380	16040	16060	16060	16040	817
585	20240409	102700	218484430	16080	16080	16080	16080	5
586	20240409	102600	218404030	16080	16070	16080	16060	8
587	20240409	102500	218275500	16060	16060	16060	16060	0
588	20240409	102400	218275500	16060	16070	16070	16060	118
589	20240409	102300	216380410	16060	16060	16060	16060	0
590	20240409	102200	216380410	16060	16070	16070	16060	100
591	20240409	102100	214774030	16060	16070	16070	16060	100
592	20240409	102000	213167170	16080	16080	16080	16080	0
593	20240409	101900	213167170	16080	16080	16080	16080	2
594	20240409	101800	213135010	16070	16080	16080	16070	59
595	20240409	101700	212186850	16070	16070	16070	16070	30
596	20240409	101600	211704750	16070	16070	16070	16070	0
597	20240409	101500	211704750	16070	16070	16070	16070	0
598	20240409	101400	211704750	16070	16080	16080	16060	202
599	20240409	101300	208457670	16070	16070	16070	16070	30
600	20240409	101200	207975570	16060	16060	16060	16060	0
601	20240409	101100	207975570	16060	16110	16110	16060	1592
602	20240409	101000	182351090	16110	16110	16110	16110	70
603	20240409	100900	181223390	16130	16100	16130	16100	383
604	20240409	100800	175048600	16130	16100	16130	16090	146
605	20240409	100700	172698260	16120	16120	16120	16120	0
606	20240409	100600	172698260	16120	16120	16120	16120	0
607	20240409	100500	172698260	16120	16120	16120	16120	0
608	20240409	100400	172698260	16120	16130	16130	16120	51
609	20240409	100300	171876120	16130	16130	16130	16120	18
610	20240409	100200	171585840	16130	16130	16130	16130	0
611	20240409	100100	171585840	16130	16130	16130	16130	21
612	20240409	100000	171247110	16130	16130	16130	16130	1
613	20240409	095900	171230980	16130	16130	16130	16130	0
614	20240409	095800	171230980	16130	16130	16130	16130	0
615	20240409	095700	171230980	16130	16100	16130	16080	501
616	20240409	095600	163171430	16130	16140	16140	16130	3
617	20240409	095500	163123020	16130	16140	16140	16130	3
618	20240409	095400	163074620	16140	16100	16140	16090	502
619	20240409	095300	154997110	16100	16100	16140	16100	28
620	20240409	095200	154546270	16110	16110	16110	16110	43
621	20240409	095100	153853540	16110	16140	16140	16100	375
622	20240409	095000	147812820	16140	16140	16140	16140	46
623	20240409	094900	147070380	16140	16140	16140	16140	20
624	20240409	094800	146747580	16140	16140	16140	16140	30
625	20240409	094700	146263380	16140	16140	16140	16140	68
626	20240409	094600	145165860	16140	16140	16140	16140	10
627	20240409	094500	145004460	16140	16140	16140	16140	1
628	20240409	094400	144988320	16140	16120	16140	16120	70
629	20240409	094300	143859880	16110	16130	16130	16110	20
630	20240409	094200	143537450	16140	16140	16140	16140	0
631	20240409	094100	143537450	16140	16140	16140	16140	5
632	20240409	094000	143456750	16180	16180	16180	16180	1
633	20240409	093900	143440570	16180	16180	16180	16180	5
634	20240409	093800	143359670	16180	16180	16180	16110	191
635	20240409	093700	140270410	16190	16190	16190	16190	5
636	20240409	093600	140189460	16190	16190	16190	16190	25
637	20240409	093500	139784710	16200	16200	16200	16200	2
638	20240409	093400	139752310	16200	16200	16200	16200	2
639	20240409	093300	139719910	16220	16220	16220	16220	0
640	20240409	093200	139719910	16220	16220	16220	16220	40
641	20240409	093100	139071110	16220	16220	16220	16220	0
642	20240409	093000	139071110	16220	16220	16220	16220	0
643	20240409	092900	139071110	16220	16180	16220	16090	2005
644	20240409	092800	106796870	16210	16210	16210	16210	2
645	20240409	092700	106764450	16200	16210	16220	16200	19
646	20240409	092600	106456600	16200	16200	16200	16200	10
647	20240409	092500	106294600	16220	16220	16220	16220	2
648	20240409	092400	106262160	16220	16240	16240	16220	11
649	20240409	092300	106083700	16240	16240	16240	16240	0
650	20240409	092200	106083700	16240	16240	16240	16240	7
651	20240409	092100	105970020	16240	16240	16250	16240	95
652	20240409	092000	104427200	16240	16250	16250	16240	117
653	20240409	091900	102526990	16250	16250	16250	16250	1
654	20240409	091800	102510740	16250	16240	16250	16240	241
655	20240409	091700	98596890	16240	16240	16240	16240	106
656	20240409	091600	96875450	16240	16180	16240	16180	271
657	20240409	091500	92487360	16180	16160	16180	16070	814
658	20240409	091400	79376820	16190	16090	16190	16060	805
659	20240409	091300	66416900	16090	16080	16100	16080	423
660	20240409	091200	59612690	16060	16060	16060	16060	45
661	20240409	091100	58889990	16090	16080	16090	16060	317
662	20240409	091000	53797110	16090	16100	16100	16080	57
663	20240409	090900	52879850	16100	16090	16100	16090	121
664	20240409	090800	50932450	16090	16110	16110	16090	5
665	20240409	090700	50851950	16030	16140	16140	16030	406
666	20240409	090600	44334500	16200	16100	16200	16100	672
667	20240409	090500	33515100	16050	16000	16050	15970	809
668	20240409	090400	20579400	16070	16000	16070	15990	319
669	20240409	090300	15477410	16000	16100	16100	16000	35
670	20240409	090200	14916910	16100	16110	16110	16100	161
671	20240409	090100	12323810	16100	16100	16100	16100	60
672	20240409	090000	11357810	16260	15980	16260	15980	672