KissMeData/214260/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	201800	798300030	13220	13220	13220	13220	414
3	20240416	201700	798300030	13220	13220	13220	13220	0
4	20240416	201600	798300030	13220	13220	13220	13220	0
5	20240416	201500	798300030	13220	13220	13220	13220	0
6	20240416	201400	798300030	13220	13220	13220	13220	0
7	20240416	201300	798300030	13220	13220	13220	13220	0
8	20240416	201200	798300030	13220	13220	13220	13220	0
9	20240416	201100	798300030	13220	13220	13220	13220	0
10	20240416	201000	798300030	13220	13220	13220	13220	0
11	20240416	200900	798300030	13220	13220	13220	13220	0
12	20240416	200800	798300030	13220	13220	13220	13220	0
13	20240416	200700	798300030	13220	13220	13220	13220	0
14	20240416	200600	798300030	13220	13220	13220	13220	0
15	20240416	200500	798300030	13220	13220	13220	13220	0
16	20240416	200400	798300030	13220	13220	13220	13220	0
17	20240416	200300	798300030	13220	13220	13220	13220	0
18	20240416	200200	798300030	13220	13220	13220	13220	0
19	20240416	200100	798300030	13220	13220	13220	13220	0
20	20240416	200000	798300030	13220	13220	13220	13220	0
21	20240416	195900	798300030	13220	13220	13220	13220	0
22	20240416	195800	798300030	13220	13220	13220	13220	0
23	20240416	195700	798300030	13220	13220	13220	13220	0
24	20240416	195600	798300030	13220	13220	13220	13220	0
25	20240416	195500	798300030	13220	13220	13220	13220	0
26	20240416	195400	798300030	13220	13220	13220	13220	0
27	20240416	195300	798300030	13220	13220	13220	13220	0
28	20240416	195200	798300030	13220	13220	13220	13220	0
29	20240416	195100	798300030	13220	13220	13220	13220	0
30	20240416	195000	798300030	13220	13220	13220	13220	0
31	20240416	194900	798300030	13220	13220	13220	13220	0
32	20240416	194800	798300030	13220	13220	13220	13220	414
33	20240416	194700	798300030	13220	13220	13220	13220	0
34	20240416	194600	798300030	13220	13220	13220	13220	0
35	20240416	194500	798300030	13220	13220	13220	13220	0
36	20240416	194400	798300030	13220	13220	13220	13220	0
37	20240416	194300	798300030	13220	13220	13220	13220	0
38	20240416	194200	798300030	13220	13220	13220	13220	0
39	20240416	194100	798300030	13220	13220	13220	13220	0
40	20240416	194000	798300030	13220	13220	13220	13220	0
41	20240416	193900	798300030	13220	13220	13220	13220	0
42	20240416	193800	798300030	13220	13220	13220	13220	0
43	20240416	193700	798300030	13220	13220	13220	13220	0
44	20240416	193600	798300030	13220	13220	13220	13220	0
45	20240416	193500	798300030	13220	13220	13220	13220	0
46	20240416	193400	798300030	13220	13220	13220	13220	0
47	20240416	193300	798300030	13220	13220	13220	13220	0
48	20240416	193200	798300030	13220	13220	13220	13220	0
49	20240416	193100	798300030	13220	13220	13220	13220	0
50	20240416	193000	798300030	13220	13220	13220	13220	0
51	20240416	192900	798300030	13220	13220	13220	13220	0
52	20240416	192800	798300030	13220	13220	13220	13220	0
53	20240416	192700	798300030	13220	13220	13220	13220	0
54	20240416	192600	798300030	13220	13220	13220	13220	0
55	20240416	192500	798300030	13220	13220	13220	13220	0
56	20240416	192400	798300030	13220	13220	13220	13220	0
57	20240416	192300	798300030	13220	13220	13220	13220	0
58	20240416	192200	798300030	13220	13220	13220	13220	0
59	20240416	192100	798300030	13220	13220	13220	13220	0
60	20240416	192000	798300030	13220	13220	13220	13220	0
61	20240416	191900	798300030	13220	13220	13220	13220	0
62	20240416	191800	798300030	13220	13220	13220	13220	414
63	20240416	191700	798300030	13220	13220	13220	13220	0
64	20240416	191600	798300030	13220	13220	13220	13220	0
65	20240416	191500	798300030	13220	13220	13220	13220	0
66	20240416	191400	798300030	13220	13220	13220	13220	0
67	20240416	191300	798300030	13220	13220	13220	13220	0
68	20240416	191200	798300030	13220	13220	13220	13220	0
69	20240416	191100	798300030	13220	13220	13220	13220	0
70	20240416	191000	798300030	13220	13220	13220	13220	0
71	20240416	190900	798300030	13220	13220	13220	13220	0
72	20240416	190800	798300030	13220	13220	13220	13220	0
73	20240416	190700	798300030	13220	13220	13220	13220	0
74	20240416	190600	798300030	13220	13220	13220	13220	0
75	20240416	190500	798300030	13220	13220	13220	13220	0
76	20240416	190400	798300030	13220	13220	13220	13220	0
77	20240416	190300	798300030	13220	13220	13220	13220	0
78	20240416	190200	798300030	13220	13220	13220	13220	0
79	20240416	190100	798300030	13220	13220	13220	13220	0
80	20240416	190000	798300030	13220	13220	13220	13220	0
81	20240416	185900	798300030	13220	13220	13220	13220	0
82	20240416	185800	798300030	13220	13220	13220	13220	0
83	20240416	185700	798300030	13220	13220	13220	13220	0
84	20240416	185600	798300030	13220	13220	13220	13220	0
85	20240416	185500	798300030	13220	13220	13220	13220	0
86	20240416	185400	798300030	13220	13220	13220	13220	0
87	20240416	185300	798300030	13220	13220	13220	13220	0
88	20240416	185200	798300030	13220	13220	13220	13220	0
89	20240416	185100	798300030	13220	13220	13220	13220	0
90	20240416	185000	798300030	13220	13220	13220	13220	0
91	20240416	184900	798300030	13220	13220	13220	13220	0
92	20240416	184800	798300030	13220	13220	13220	13220	414
93	20240416	184700	798300030	13220	13220	13220	13220	0
94	20240416	184600	798300030	13220	13220	13220	13220	0
95	20240416	184500	798300030	13220	13220	13220	13220	0
96	20240416	184400	798300030	13220	13220	13220	13220	0
97	20240416	184300	798300030	13220	13220	13220	13220	0
98	20240416	184200	798300030	13220	13220	13220	13220	0
99	20240416	184100	798300030	13220	13220	13220	13220	0
100	20240416	184000	798300030	13220	13220	13220	13220	0
101	20240416	183900	798300030	13220	13220	13220	13220	0
102	20240416	183800	798300030	13220	13220	13220	13220	0
103	20240416	183700	798300030	13220	13220	13220	13220	0
104	20240416	183600	798300030	13220	13220	13220	13220	0
105	20240416	183500	798300030	13220	13220	13220	13220	0
106	20240416	183400	798300030	13220	13220	13220	13220	0
107	20240416	183300	798300030	13220	13220	13220	13220	0
108	20240416	183200	798300030	13220	13220	13220	13220	0
109	20240416	183100	798300030	13220	13220	13220	13220	0
110	20240416	183000	798300030	13220	13220	13220	13220	0
111	20240416	182900	798300030	13220	13220	13220	13220	0
112	20240416	182800	798300030	13220	13220	13220	13220	0
113	20240416	182700	798300030	13220	13220	13220	13220	0
114	20240416	182600	798300030	13220	13220	13220	13220	0
115	20240416	182500	798300030	13220	13220	13220	13220	0
116	20240416	182400	798300030	13220	13220	13220	13220	0
117	20240416	182300	798300030	13220	13220	13220	13220	0
118	20240416	182200	798300030	13220	13220	13220	13220	0
119	20240416	182100	798300030	13220	13220	13220	13220	0
120	20240416	182000	798300030	13220	13220	13220	13220	0
121	20240416	181900	798300030	13220	13220	13220	13220	0
122	20240416	181800	798300030	13220	13220	13220	13220	414
123	20240416	181700	798300030	13220	13220	13220	13220	0
124	20240416	181600	798300030	13220	13220	13220	13220	0
125	20240416	181500	798300030	13220	13220	13220	13220	0
126	20240416	181400	798300030	13220	13220	13220	13220	0
127	20240416	181300	798300030	13220	13220	13220	13220	0
128	20240416	181200	798300030	13220	13220	13220	13220	0
129	20240416	181100	798300030	13220	13220	13220	13220	0
130	20240416	181000	798300030	13220	13220	13220	13220	0
131	20240416	180900	798300030	13220	13220	13220	13220	0
132	20240416	180800	798300030	13220	13220	13220	13220	0
133	20240416	180700	798300030	13220	13220	13220	13220	0
134	20240416	180600	798300030	13220	13220	13220	13220	0
135	20240416	180500	798300030	13220	13220	13220	13220	0
136	20240416	180400	798300030	13220	13220	13220	13220	0
137	20240416	180300	798300030	13220	13220	13220	13220	0
138	20240416	180200	798300030	13220	13220	13220	13220	0
139	20240416	180100	798300030	13220	13220	13220	13220	0
140	20240416	180000	798300030	13220	13220	13220	13220	0
141	20240416	175900	798300030	13220	13220	13220	13220	0
142	20240416	175800	798300030	13220	13220	13220	13220	0
143	20240416	175700	798300030	13220	13220	13220	13220	0
144	20240416	175600	798300030	13220	13220	13220	13220	0
145	20240416	175500	798300030	13220	13220	13220	13220	0
146	20240416	175400	798300030	13220	13220	13220	13220	0
147	20240416	175300	798300030	13220	13220	13220	13220	0
148	20240416	175200	798300030	13220	13220	13220	13220	0
149	20240416	175100	798300030	13220	13220	13220	13220	0
150	20240416	175000	798300030	13220	13220	13220	13220	0
151	20240416	174900	798300030	13220	13220	13220	13220	0
152	20240416	174800	798300030	13220	13220	13220	13220	414
153	20240416	174700	798300030	13220	13220	13220	13220	0
154	20240416	174600	798300030	13220	13220	13220	13220	0
155	20240416	174500	798300030	13220	13220	13220	13220	0
156	20240416	174400	798300030	13220	13220	13220	13220	0
157	20240416	174300	798300030	13220	13220	13220	13220	0
158	20240416	174200	798300030	13220	13220	13220	13220	0
159	20240416	174100	798300030	13220	13220	13220	13220	0
160	20240416	174000	798300030	13220	13220	13220	13220	0
161	20240416	173900	798300030	13220	13220	13220	13220	0
162	20240416	173800	798300030	13220	13220	13220	13220	0
163	20240416	173700	798300030	13220	13220	13220	13220	0
164	20240416	173600	798300030	13220	13220	13220	13220	0
165	20240416	173500	798300030	13220	13220	13220	13220	0
166	20240416	173400	798300030	13220	13220	13220	13220	0
167	20240416	173300	798300030	13220	13220	13220	13220	0
168	20240416	173200	798300030	13220	13220	13220	13220	0
169	20240416	173100	798300030	13220	13220	13220	13220	0
170	20240416	173000	798300030	13220	13220	13220	13220	0
171	20240416	172900	798300030	13220	13220	13220	13220	0
172	20240416	172800	798300030	13220	13220	13220	13220	0
173	20240416	172700	798300030	13220	13220	13220	13220	0
174	20240416	172600	798300030	13220	13220	13220	13220	0
175	20240416	172500	798300030	13220	13220	13220	13220	0
176	20240416	172400	798300030	13220	13220	13220	13220	0
177	20240416	172300	798300030	13220	13220	13220	13220	0
178	20240416	172200	798300030	13220	13220	13220	13220	0
179	20240416	172100	798300030	13220	13220	13220	13220	0
180	20240416	172000	798300030	13220	13220	13220	13220	0
181	20240416	171900	798300030	13220	13220	13220	13220	0
182	20240416	171800	798300030	13220	13220	13220	13220	414
183	20240416	171700	798300030	13220	13220	13220	13220	0
184	20240416	171600	798300030	13220	13220	13220	13220	0
185	20240416	171500	798300030	13220	13220	13220	13220	0
186	20240416	171400	798300030	13220	13220	13220	13220	0
187	20240416	171300	798300030	13220	13220	13220	13220	0
188	20240416	171200	798300030	13220	13220	13220	13220	0
189	20240416	171100	798300030	13220	13220	13220	13220	0
190	20240416	171000	798300030	13220	13220	13220	13220	0
191	20240416	170900	798300030	13220	13220	13220	13220	0
192	20240416	170800	798300030	13220	13220	13220	13220	0
193	20240416	170700	798300030	13220	13220	13220	13220	0
194	20240416	170600	798300030	13220	13220	13220	13220	0
195	20240416	170500	798300030	13220	13220	13220	13220	0
196	20240416	170400	798300030	13220	13220	13220	13220	0
197	20240416	170300	798300030	13220	13220	13220	13220	0
198	20240416	170200	798300030	13220	13220	13220	13220	0
199	20240416	170100	798300030	13220	13220	13220	13220	0
200	20240416	170000	798300030	13220	13220	13220	13220	0
201	20240416	165900	798300030	13220	13220	13220	13220	0
202	20240416	165800	798300030	13220	13220	13220	13220	0
203	20240416	165700	798300030	13220	13220	13220	13220	0
204	20240416	165600	798300030	13220	13220	13220	13220	0
205	20240416	165500	798300030	13220	13220	13220	13220	0
206	20240416	165400	798300030	13220	13220	13220	13220	0
207	20240416	165300	798300030	13220	13220	13220	13220	0
208	20240416	165200	798300030	13220	13220	13220	13220	0
209	20240416	165100	798300030	13220	13220	13220	13220	0
210	20240416	165000	798300030	13220	13220	13220	13220	0
211	20240416	164900	798300030	13220	13220	13220	13220	0
212	20240416	164800	798300030	13220	13220	13220	13220	414
213	20240416	164700	798300030	13220	13220	13220	13220	0
214	20240416	164600	798300030	13220	13220	13220	13220	0
215	20240416	164500	798300030	13220	13220	13220	13220	0
216	20240416	164400	798300030	13220	13220	13220	13220	0
217	20240416	164300	798300030	13220	13220	13220	13220	0
218	20240416	164200	798300030	13220	13220	13220	13220	0
219	20240416	164100	798300030	13220	13220	13220	13220	0
220	20240416	164000	798300030	13220	13220	13220	13220	0
221	20240416	163900	798300030	13220	13220	13220	13220	0
222	20240416	163800	798300030	13220	13220	13220	13220	0
223	20240416	163700	798300030	13220	13220	13220	13220	0
224	20240416	163600	798300030	13220	13220	13220	13220	0
225	20240416	163500	798300030	13220	13220	13220	13220	0
226	20240416	163400	798300030	13220	13220	13220	13220	0
227	20240416	163300	798300030	13220	13220	13220	13220	0
228	20240416	163200	798300030	13220	13220	13220	13220	0
229	20240416	163100	798300030	13220	13220	13220	13220	0
230	20240416	163000	798300030	13220	13220	13220	13220	0
231	20240416	162900	798300030	13220	13220	13220	13220	0
232	20240416	162800	798300030	13220	13220	13220	13220	0
233	20240416	162700	798300030	13220	13220	13220	13220	0
234	20240416	162600	798300030	13220	13220	13220	13220	0
235	20240416	162500	798300030	13220	13220	13220	13220	0
236	20240416	162400	798300030	13220	13220	13220	13220	0
237	20240416	162300	798300030	13220	13220	13220	13220	0
238	20240416	162200	798300030	13220	13220	13220	13220	0
239	20240416	162100	798300030	13220	13220	13220	13220	0
240	20240416	162000	798300030	13220	13220	13220	13220	0
241	20240416	161900	798300030	13220	13220	13220	13220	0
242	20240416	161800	798300030	13220	13220	13220	13220	414
243	20240416	161700	798300030	13220	13220	13220	13220	0
244	20240416	161600	798300030	13220	13220	13220	13220	0
245	20240416	161500	798300030	13220	13220	13220	13220	0
246	20240416	161400	798300030	13220	13220	13220	13220	0
247	20240416	161300	798300030	13220	13220	13220	13220	0
248	20240416	161200	798300030	13220	13220	13220	13220	0
249	20240416	161100	798300030	13220	13220	13220	13220	0
250	20240416	161000	798300030	13220	13220	13220	13220	0
251	20240416	160900	798300030	13220	13220	13220	13220	0
252	20240416	160800	798300030	13220	13220	13220	13220	0
253	20240416	160700	798300030	13220	13220	13220	13220	0
254	20240416	160600	798300030	13220	13220	13220	13220	0
255	20240416	160500	798300030	13220	13220	13220	13220	0
256	20240416	160400	798300030	13220	13220	13220	13220	0
257	20240416	160300	798300030	13220	13220	13220	13220	0
258	20240416	160200	798300030	13220	13220	13220	13220	0
259	20240416	160100	798300030	13220	13220	13220	13220	0
260	20240416	160000	798300030	13220	13220	13220	13220	0
261	20240416	155900	798300030	13220	13220	13220	13220	0
262	20240416	155800	798300030	13220	13220	13220	13220	0
263	20240416	155700	798300030	13220	13220	13220	13220	0
264	20240416	155600	798300030	13220	13220	13220	13220	0
265	20240416	155500	798300030	13220	13220	13220	13220	0
266	20240416	155400	798300030	13220	13220	13220	13220	0
267	20240416	155300	798300030	13220	13220	13220	13220	0
268	20240416	155200	798300030	13220	13220	13220	13220	0
269	20240416	155100	798300030	13220	13220	13220	13220	0
270	20240416	155000	798300030	13220	13220	13220	13220	0
271	20240416	154900	798300030	13220	13220	13220	13220	0
272	20240416	154800	798300030	13220	13220	13220	13220	414
273	20240416	154700	798300030	13220	13220	13220	13220	0
274	20240416	154600	798300030	13220	13220	13220	13220	0
275	20240416	154500	798300030	13220	13220	13220	13220	0
276	20240416	154400	798300030	13220	13220	13220	13220	0
277	20240416	154300	798300030	13220	13220	13220	13220	0
278	20240416	154200	798300030	13220	13220	13220	13220	0
279	20240416	154100	798300030	13220	13220	13220	13220	0
280	20240416	154000	798300030	13220	13220	13220	13220	0
281	20240416	153900	798300030	13220	13220	13220	13220	0
282	20240416	153800	798300030	13220	13220	13220	13220	0
283	20240416	153700	798300030	13220	13220	13220	13220	0
284	20240416	153600	798300030	13220	13220	13220	13220	0
285	20240416	153500	798300030	13220	13220	13220	13220	0
286	20240416	153400	798300030	13220	13220	13220	13220	0
287	20240416	153300	798300030	13220	13220	13220	13220	0
288	20240416	153200	798300030	13220	13220	13220	13220	0
289	20240416	153100	798300030	13220	13220	13220	13220	0
290	20240416	153000	798300030	13220	13220	13220	13220	414
291	20240416	152900	792826950	13210	13210	13210	13210	0
292	20240416	152800	792826950	13210	13210	13210	13210	0
293	20240416	152700	792826950	13210	13210	13210	13210	0
294	20240416	152600	792826950	13210	13210	13210	13210	0
295	20240416	152500	792826950	13210	13210	13210	13210	0
296	20240416	152400	792826950	13210	13210	13210	13210	0
297	20240416	152300	792826950	13210	13210	13210	13210	0
298	20240416	152200	792826950	13210	13210	13210	13210	0
299	20240416	152100	792826950	13210	13210	13210	13210	0
300	20240416	152000	792826950	13210	13210	13210	13210	0
301	20240416	151900	792826950	13210	13240	13250	13210	1921
302	20240416	151800	767374870	13240	13240	13240	13240	0
303	20240416	151700	767374870	13240	13220	13240	13210	33
304	20240416	151600	766938900	13240	13240	13240	13240	21
305	20240416	151500	766660860	13240	13240	13240	13240	0
306	20240416	151400	766660860	13240	13240	13240	13240	11
307	20240416	151300	766515220	13240	13230	13240	13230	152
308	20240416	151200	764504250	13230	13230	13230	13230	1
309	20240416	151100	764491020	13200	13210	13230	13200	478
310	20240416	151000	758181320	13230	13210	13230	13210	11
311	20240416	150900	758035990	13200	13220	13220	13200	5
312	20240416	150800	757969950	13230	13230	13230	13230	0
313	20240416	150700	757969950	13230	13230	13230	13230	0
314	20240416	150600	757969950	13230	13230	13230	13230	0
315	20240416	150500	757969950	13230	13230	13230	13230	2
316	20240416	150400	757943490	13250	13220	13250	13220	6
317	20240416	150300	757864080	13200	13210	13210	13200	195
318	20240416	150200	755290060	13200	13250	13250	13200	148
319	20240416	150100	753334410	13240	13250	13250	13240	13
320	20240416	150000	753162170	13250	13250	13250	13250	54
321	20240416	145900	752446670	13250	13200	13250	13200	411
322	20240416	145800	747018100	13200	13180	13200	13170	7
323	20240416	145700	746925790	13190	13170	13190	13170	22
324	20240416	145600	746635830	13170	13160	13170	13160	154
325	20240416	145500	744609000	13170	13170	13170	13170	30
326	20240416	145400	744213900	13170	13180	13180	13170	366
327	20240416	145300	739393600	13180	13180	13180	13180	3
328	20240416	145200	739354060	13190	13190	13190	13190	371
329	20240416	145100	734460570	13180	13190	13190	13180	14
330	20240416	145000	734275920	13190	13190	13190	13190	0
331	20240416	144900	734275920	13190	13190	13190	13190	1
332	20240416	144800	734262730	13200	13200	13200	13200	446
333	20240416	144700	728375530	13200	13200	13200	13200	10
334	20240416	144600	728243530	13210	13210	13210	13210	9
335	20240416	144500	728124640	13180	13180	13180	13180	102
336	20240416	144400	726780280	13210	13210	13210	13190	35
337	20240416	144300	726318150	13220	13220	13220	13220	12
338	20240416	144200	726159510	13220	13220	13220	13220	20
339	20240416	144100	725895110	13220	13250	13250	13220	7
340	20240416	144000	725802480	13250	13250	13250	13250	31
341	20240416	143900	725391730	13250	13240	13250	13240	15
342	20240416	143800	725193120	13250	13250	13250	13250	0
343	20240416	143700	725193120	13250	13220	13250	13220	194
344	20240416	143600	722628410	13220	13220	13220	13220	0
345	20240416	143500	722628410	13220	13220	13220	13220	3
346	20240416	143400	722588750	13160	13190	13220	13160	501
347	20240416	143300	715993410	13190	13240	13250	13190	400
348	20240416	143200	710706350	13250	13250	13250	13250	0
349	20240416	143100	710706350	13250	13200	13250	13200	101
350	20240416	143000	709372560	13200	13200	13200	13200	0
351	20240416	142900	709372560	13200	13200	13200	13200	1
352	20240416	142800	709359360	13210	13200	13210	13190	614
353	20240416	142700	701257530	13200	13170	13200	13160	271
354	20240416	142600	697687480	13210	13210	13210	13210	0
355	20240416	142500	697687480	13210	13210	13210	13210	0
356	20240416	142400	697687480	13210	13270	13270	13150	1460
357	20240416	142300	678463900	13280	13280	13280	13280	2
358	20240416	142200	678437340	13280	13200	13280	13200	673
359	20240416	142100	669533320	13250	13250	13250	13250	1
360	20240416	142000	669520070	13200	13200	13200	13200	0
361	20240416	141900	669520070	13200	13250	13250	13200	21
362	20240416	141800	669242820	13250	13250	13250	13200	116
363	20240416	141700	667709120	13250	13200	13250	13200	319
364	20240416	141600	663498270	13200	13200	13200	13200	100
365	20240416	141500	662178270	13200	13210	13210	13200	86
366	20240416	141400	661043060	13250	13210	13250	13200	101
367	20240416	141300	659709710	13250	13250	13250	13250	0
368	20240416	141200	659709710	13250	13250	13250	13250	2
369	20240416	141100	659683210	13200	13200	13200	13200	0
370	20240416	141000	659683210	13200	13200	13200	13200	20
371	20240416	140900	659419210	13200	13200	13200	13200	35
372	20240416	140800	658957210	13250	13250	13250	13250	0
373	20240416	140700	658957210	13250	13200	13250	13200	923
374	20240416	140600	646773510	13200	13200	13200	13200	50
375	20240416	140500	646113510	13200	13200	13200	13200	200
376	20240416	140400	643473510	13200	13220	13220	13200	300
377	20240416	140300	639513160	13250	13230	13250	13220	201
378	20240416	140200	636855900	13280	13280	13280	13270	9
379	20240416	140100	636736450	13280	13270	13330	13270	209
380	20240416	140000	633961880	13340	13280	13340	13270	343
381	20240416	135900	629405930	13280	13340	13340	13280	16
382	20240416	135800	629192970	13340	13340	13340	13340	0
383	20240416	135700	629192970	13340	13340	13340	13340	1
384	20240416	135600	629179630	13320	13320	13320	13320	3
385	20240416	135500	629139670	13320	13320	13340	13320	95
386	20240416	135400	627874250	13320	13280	13320	13270	104
387	20240416	135300	626494090	13320	13280	13320	13280	84
388	20240416	135200	625377610	13320	13270	13320	13270	1232
389	20240416	135100	609001770	13270	13270	13270	13270	340
390	20240416	135000	604489970	13270	13270	13270	13270	0
391	20240416	134900	604489970	13270	13240	13270	13240	300
392	20240416	134800	600516920	13200	13200	13200	13200	50
393	20240416	134700	599856920	13240	13240	13240	13240	100
394	20240416	134600	598532920	13240	13240	13240	13240	70
395	20240416	134500	597606120	13240	13240	13240	13240	95
396	20240416	134400	596348320	13270	13270	13270	13270	76
397	20240416	134300	595339800	13220	13180	13220	13170	355
398	20240416	134200	590655060	13210	13210	13210	13210	1
399	20240416	134100	590641850	13180	13180	13180	13180	0
400	20240416	134000	590641850	13180	13180	13180	13180	38
401	20240416	133900	590141010	13180	13180	13180	13180	90
402	20240416	133800	588954810	13180	13180	13210	13180	111
403	20240416	133700	587491800	13180	13200	13210	13180	160
404	20240416	133600	585382360	13190	13190	13190	13190	30
405	20240416	133500	584986660	13210	13200	13210	13200	44
406	20240416	133400	584405850	13190	13190	13200	13190	209
407	20240416	133300	581648040	13190	13190	13190	13190	0
408	20240416	133200	581648040	13190	13190	13190	13190	1
409	20240416	133100	581634850	13180	13180	13180	13180	113
410	20240416	133000	580145510	13190	13190	13190	13190	9
411	20240416	132900	580026800	13190	13190	13190	13190	200
412	20240416	132800	577388800	13200	13200	13200	13200	0
413	20240416	132700	577388800	13200	13200	13200	13200	0
414	20240416	132600	577388800	13200	13190	13200	13190	35
415	20240416	132500	576927140	13200	13200	13200	13200	0
416	20240416	132400	576927140	13200	13200	13200	13190	146
417	20240416	132300	575000640	13200	13200	13200	13200	0
418	20240416	132200	575000640	13200	13180	13200	13180	5
419	20240416	132100	574934720	13180	13180	13180	13180	86
420	20240416	132000	573801240	13180	13180	13180	13180	1
421	20240416	131900	573788060	13180	13180	13180	13180	5
422	20240416	131800	573722160	13180	13180	13180	13170	249
423	20240416	131700	570441750	13180	13180	13180	13180	100
424	20240416	131600	569123750	13180	13180	13180	13180	1
425	20240416	131500	569110570	13200	13200	13200	13200	0
426	20240416	131400	569110570	13200	13170	13200	13170	7
427	20240416	131300	569018350	13200	13200	13200	13200	1
428	20240416	131200	569005150	13160	13190	13190	13160	70
429	20240416	131100	568083250	13200	13200	13200	13200	0
430	20240416	131000	568083250	13200	13190	13200	13190	42
431	20240416	130900	567529250	13190	13190	13190	13190	135
432	20240416	130800	565748600	13200	13200	13200	13200	1
433	20240416	130700	565735400	13200	13190	13200	13190	32
434	20240416	130600	565313290	13190	13190	13190	13190	1
435	20240416	130500	565300100	13190	13200	13200	13190	102
436	20240416	130400	563953720	13200	13200	13200	13200	0
437	20240416	130300	563953720	13200	13200	13200	13200	259
438	20240416	130200	560534920	13220	13200	13220	13200	153
439	20240416	130100	558515300	13200	13220	13220	13200	807
440	20240416	130000	547858880	13220	13210	13220	13200	103
441	20240416	125900	546498250	13210	13210	13210	13190	88
442	20240416	125800	545336580	13210	13210	13210	13200	41
443	20240416	125700	544795220	13220	13220	13280	13210	100
444	20240416	125600	543473130	13210	13210	13210	13210	320
445	20240416	125500	539245930	13210	13210	13220	13210	148
446	20240416	125400	537290740	13210	13190	13210	13190	87
447	20240416	125300	536142560	13170	13190	13190	13170	13
448	20240416	125200	535971150	13190	13170	13190	13170	39
449	20240416	125100	535457500	13170	13190	13190	13170	331
450	20240416	125000	531098210	13170	13190	13190	13170	112
451	20240416	124900	529623130	13170	13170	13170	13170	55
452	20240416	124800	528898780	13190	13190	13190	13190	4
453	20240416	124700	528846020	13170	13170	13170	13170	59
454	20240416	124600	528068990	13170	13170	13170	13170	545
455	20240416	124500	520891340	13170	13210	13210	13170	829
456	20240416	124400	509957830	13210	13210	13210	13210	260
457	20240416	124300	506523230	13320	13210	13320	13210	428
458	20240416	124200	500847270	13210	13220	13220	13210	190
459	20240416	124100	498337350	13220	13220	13220	13220	12
460	20240416	124000	498178710	13250	13270	13270	13250	203
461	20240416	123900	495488230	13300	13300	13300	13300	0
462	20240416	123800	495488230	13300	13300	13300	13300	0
463	20240416	123700	495488230	13300	13280	13300	13280	2
464	20240416	123600	495461650	13290	13290	13290	13290	0
465	20240416	123500	495461650	13290	13300	13300	13290	65
466	20240416	123400	494597350	13300	13300	13300	13300	0
467	20240416	123300	494597350	13300	13300	13300	13300	1
468	20240416	123200	494584050	13250	13250	13320	13250	73
469	20240416	123100	493616730	13250	13260	13260	13250	200
470	20240416	123000	490965730	13260	13260	13260	13260	3
471	20240416	122900	490925950	13320	13320	13320	13320	1
472	20240416	122800	490912630	13320	13320	13320	13260	106
473	20240416	122700	489506530	13260	13260	13260	13260	10
474	20240416	122600	489373930	13260	13260	13260	13260	0
475	20240416	122500	489373930	13260	13320	13320	13260	487
476	20240416	122400	482894050	13320	13320	13320	13320	0
477	20240416	122300	482894050	13320	13280	13320	13280	6
478	20240416	122200	482814170	13260	13260	13260	13260	0
479	20240416	122100	482814170	13260	13260	13260	13260	45
480	20240416	122000	482217470	13270	13320	13320	13270	76
481	20240416	121900	481206250	13320	13320	13320	13320	44
482	20240416	121800	480620170	13330	13330	13330	13330	0
483	20240416	121700	480620170	13330	13330	13330	13330	0
484	20240416	121600	480620170	13330	13330	13330	13330	0
485	20240416	121500	480620170	13330	13330	13330	13330	0
486	20240416	121400	480620170	13330	13330	13330	13330	0
487	20240416	121300	480620170	13330	13320	13330	13320	6
488	20240416	121200	480540240	13320	13320	13320	13320	0
489	20240416	121100	480540240	13320	13320	13320	13320	0
490	20240416	121000	480540240	13320	13310	13320	13260	503
491	20240416	120900	473845350	13310	13310	13310	13310	0
492	20240416	120800	473845350	13310	13310	13310	13310	0
493	20240416	120700	473845350	13310	13310	13310	13310	37
494	20240416	120600	473352880	13310	13310	13310	13310	0
495	20240416	120500	473352880	13310	13210	13310	13210	10
496	20240416	120400	473220630	13210	13210	13210	13210	1
497	20240416	120300	473207420	13170	13170	13170	13170	48
498	20240416	120200	472575260	13170	13300	13300	13170	279
499	20240416	120100	468881880	13310	13310	13310	13310	0
500	20240416	120000	468881880	13310	13310	13310	13310	0
501	20240416	115900	468881880	13310	13310	13310	13310	0
502	20240416	115800	468881880	13310	13310	13310	13310	0
503	20240416	115700	468881880	13310	13310	13310	13310	0
504	20240416	115600	468881880	13310	13290	13310	13290	13
505	20240416	115500	468708870	13300	13300	13300	13300	11
506	20240416	115400	468562570	13310	13310	13310	13310	2
507	20240416	115300	468535950	13310	13310	13310	13310	12
508	20240416	115200	468376230	13360	13360	13360	13360	0
509	20240416	115100	468376230	13360	13310	13360	13310	26
510	20240416	115000	468028920	13370	13290	13380	13290	31
511	20240416	114900	467615400	13290	13190	13290	13190	642
512	20240416	114800	459138460	13190	13190	13190	13190	125
513	20240416	114700	457489710	13160	13150	13160	13150	59
514	20240416	114600	456713290	13160	13160	13190	13150	46
515	20240416	114500	456107640	13190	13190	13190	13190	0
516	20240416	114400	456107640	13190	13150	13190	13150	118
517	20240416	114300	454555160	13150	13110	13150	13100	279
518	20240416	114200	450895390	13120	13150	13150	13100	164
519	20240416	114100	448746340	13150	13160	13160	13140	321
520	20240416	114000	444525610	13160	13160	13160	13160	104
521	20240416	113900	443156970	13190	13170	13190	13160	211
522	20240416	113800	440378030	13170	13200	13200	13170	12
523	20240416	113700	440219870	13180	13200	13200	13180	36
524	20240416	113600	439744990	13200	13250	13260	13190	2692
525	20240416	113500	404163440	13250	13250	13250	13250	648
526	20240416	113400	395577440	13260	13260	13260	13260	303
527	20240416	113300	391559660	13290	13290	13290	13290	6
528	20240416	113200	391479920	13250	13260	13260	13250	122
529	20240416	113100	389863410	13390	13320	13390	13320	6
530	20240416	113000	389783360	13290	13250	13290	13250	55
531	20240416	112900	389052570	13250	13290	13290	13250	414
532	20240416	112800	383563600	13290	13300	13300	13290	175
533	20240416	112700	381237780	13290	13280	13290	13280	148
534	20240416	112600	379270970	13290	13300	13300	13290	23
535	20240416	112500	378965290	13300	13300	13300	13300	189
536	20240416	112400	376451590	13290	13300	13310	13290	218
537	20240416	112300	373553780	13300	13320	13320	13300	1004
538	20240416	112200	360193530	13320	13390	13390	13320	106
539	20240416	112100	358781540	13320	13320	13320	13320	15
540	20240416	112000	358581740	13390	13350	13390	13350	102
541	20240416	111900	357219960	13310	13320	13320	13310	151
542	20240416	111800	355209970	13310	13320	13320	13310	243
543	20240416	111700	351973680	13320	13330	13330	13320	252
544	20240416	111600	348617030	13320	13320	13320	13320	0
545	20240416	111500	348617030	13320	13320	13320	13320	0
546	20240416	111400	348617030	13320	13320	13320	13320	0
547	20240416	111300	348617030	13320	13350	13350	13320	6
548	20240416	111200	348537080	13320	13320	13320	13320	255
549	20240416	111100	345140480	13320	13320	13320	13320	200
550	20240416	111000	342476480	13320	13320	13320	13320	0
551	20240416	110900	342476480	13320	13320	13320	13320	10
552	20240416	110800	342343280	13320	13320	13320	13320	122
553	20240416	110700	340718240	13320	13320	13320	13320	0
554	20240416	110600	340718240	13320	13330	13330	13310	291
555	20240416	110500	336844150	13320	13360	13360	13320	1343
556	20240416	110400	318923790	13350	13380	13380	13350	803
557	20240416	110300	308191530	13390	13410	13410	13390	41
558	20240416	110200	307642410	13420	13400	13420	13400	91
559	20240416	110100	306422990	13400	13400	13400	13400	167
560	20240416	110000	304185190	13400	13400	13400	13400	20
561	20240416	105900	303917190	13400	13400	13400	13400	26
562	20240416	105800	303568790	13400	13440	13440	13400	507
563	20240416	105700	296774710	13440	13410	13440	13410	9
564	20240416	105600	296653990	13460	13460	13460	13460	0
565	20240416	105500	296653990	13460	13460	13460	13460	0
566	20240416	105400	296653990	13460	13460	13460	13460	0
567	20240416	105300	296653990	13460	13460	13460	13460	0
568	20240416	105200	296653990	13460	13460	13460	13460	1
569	20240416	105100	296640530	13390	13390	13390	13390	0
570	20240416	105000	296640530	13390	13440	13440	13390	1088
571	20240416	104900	282068300	13480	13480	13480	13450	98
572	20240416	104800	280749100	13490	13510	13510	13490	2
573	20240416	104700	280722100	13490	13520	13600	13490	48
574	20240416	104600	280073680	13620	13560	13620	13530	26
575	20240416	104500	279721600	13600	13600	13600	13600	0
576	20240416	104400	279721600	13600	13600	13600	13600	5
577	20240416	104300	279653600	13650	13650	13650	13650	0
578	20240416	104200	279653600	13650	13650	13650	13650	0
579	20240416	104100	279653600	13650	13620	13650	13620	166
580	20240416	104000	277390020	13660	13660	13660	13660	0
581	20240416	103900	277390020	13660	13660	13660	13660	0
582	20240416	103800	277390020	13660	13660	13660	13660	0
583	20240416	103700	277390020	13660	13470	13660	13470	270
584	20240416	103600	273711430	13470	13500	13500	13460	9
585	20240416	103500	273590150	13530	13530	13530	13530	0
586	20240416	103400	273590150	13530	13570	13570	13530	10
587	20240416	103300	273454690	13600	13580	13600	13580	3
588	20240416	103200	273413930	13600	13600	13600	13600	6
589	20240416	103100	273332330	13550	13540	13600	13540	131
590	20240416	103000	271555960	13560	13500	13560	13500	14
591	20240416	102900	271366580	13500	13560	13560	13500	15
592	20240416	102800	271164020	13500	13500	13500	13500	55
593	20240416	102700	270421520	13500	13430	13500	13430	808
594	20240416	102600	259514650	13410	13410	13410	13410	151
595	20240416	102500	257489740	13390	13390	13390	13390	50
596	20240416	102400	256820240	13410	13410	13410	13410	0
597	20240416	102300	256820240	13410	13400	13410	13400	27
598	20240416	102200	256458420	13410	13400	13410	13400	45
599	20240416	102100	255855410	13400	13400	13400	13400	1
600	20240416	102000	255842010	13400	13400	13400	13400	0
601	20240416	101900	255842010	13400	13390	13400	13390	5
602	20240416	101800	255775040	13390	13390	13390	13390	10
603	20240416	101700	255641140	13400	13380	13400	13350	505
604	20240416	101600	248885530	13390	13390	13390	13390	14
605	20240416	101500	248698070	13390	13390	13390	13390	275
606	20240416	101400	245015820	13390	13390	13390	13390	0
607	20240416	101300	245015820	13390	13390	13390	13390	0
608	20240416	101200	245015820	13390	13410	13410	13390	924
609	20240416	101100	232640180	13390	13390	13390	13390	8
610	20240416	101000	232533060	13400	13410	13410	13400	5
611	20240416	100900	232466020	13410	13400	13410	13380	222
612	20240416	100800	229492380	13400	13430	13430	13400	506
613	20240416	100700	222706250	13430	13430	13430	13420	472
614	20240416	100600	216368210	13430	13420	13430	13420	895
615	20240416	100500	204349360	13430	13500	13500	13430	191
616	20240416	100400	201784160	13500	13420	13500	13420	38
617	20240416	100300	201274120	13420	13420	13430	13420	536
618	20240416	100200	194080900	13500	13470	13500	13420	311
619	20240416	100100	189899190	13480	13530	13530	13420	1365
620	20240416	100000	171537490	13540	13540	13540	13540	42
621	20240416	095900	170968810	13550	13550	13550	13540	39
622	20240416	095800	170440490	13560	13620	13630	13560	532
623	20240416	095700	163221520	13580	13580	13580	13580	5
624	20240416	095600	163153620	13620	13570	13620	13570	29
625	20240416	095500	162760040	13570	13620	13620	13570	257
626	20240416	095400	159270230	13600	13620	13620	13600	448
627	20240416	095300	153173990	13630	13630	13630	13630	6
628	20240416	095200	153092210	13640	13640	13640	13620	1029
629	20240416	095100	139067150	13630	13630	13630	13630	0
630	20240416	095000	139067150	13630	13630	13630	13630	0
631	20240416	094900	139067150	13630	13630	13630	13630	90
632	20240416	094800	137840450	13640	13680	13680	13640	283
633	20240416	094700	133978330	13700	13690	13700	13690	101
634	20240416	094600	132594670	13680	13680	13680	13680	760
635	20240416	094500	122197870	13680	13680	13680	13620	381
636	20240416	094400	116992620	13680	13680	13680	13680	32
637	20240416	094300	116554860	13660	13670	13670	13660	17
638	20240416	094200	116322490	13670	13670	13670	13670	1
639	20240416	094100	116308820	13660	13660	13660	13660	62
640	20240416	094000	115461900	13660	13640	13670	13640	13
641	20240416	093900	115284530	13670	13670	13680	13670	32
642	20240416	093800	114846800	13690	13690	13700	13610	195
643	20240416	093700	112187840	13700	13700	13700	13700	16
644	20240416	093600	111968640	13700	13700	13700	13700	33
645	20240416	093500	111516540	13700	13630	13700	13630	12
646	20240416	093400	111352700	13650	13650	13650	13650	45
647	20240416	093300	110738450	13650	13650	13650	13650	967
648	20240416	093200	97538900	13630	13690	13700	13630	130
649	20240416	093100	95763130	13700	13700	13700	13700	182
650	20240416	093000	93269730	13700	13790	13790	13700	595
651	20240416	092900	85090300	13800	13800	13800	13800	397
652	20240416	092800	79611700	13800	13800	13800	13800	4
653	20240416	092700	79556500	13800	13800	13800	13800	300
654	20240416	092600	75416500	13790	13790	13790	13790	2
655	20240416	092500	75388920	13790	13790	13790	13790	28
656	20240416	092400	75002800	13770	13770	13770	13770	0
657	20240416	092300	75002800	13770	13800	13800	13770	117
658	20240416	092200	73391000	13790	13810	13810	13790	32
659	20240416	092100	72949420	13810	13830	13850	13810	1299
660	20240416	092000	54995940	13830	13830	13830	13830	52
661	20240416	091900	54276780	13820	13830	13830	13820	22
662	20240416	091800	53972540	13830	13870	13870	13830	217
663	20240416	091700	50971390	13840	13840	13840	13840	92
664	20240416	091600	49698110	13840	13840	13880	13840	236
665	20240416	091500	46431070	13840	13840	13850	13840	140
666	20240416	091400	44493090	13850	13860	13870	13850	266
667	20240416	091300	40807280	13860	13890	13890	13860	38
668	20240416	091200	40279870	13860	13880	13880	13860	80
669	20240416	091100	39170380	13900	13880	13900	13870	72
670	20240416	091000	38169770	13880	13870	13880	13870	104
671	20240416	090900	36726300	13880	13880	13880	13880	124
672	20240416	090800	35005180	13860	13910	13910	13860	403
673	20240416	090700	29407410	13910	13900	13910	13900	129
674	20240416	090600	27613240	13910	13980	13980	13910	992
675	20240416	090500	13755970	13910	13910	13910	13910	1
676	20240416	090400	13742060	13930	14020	14020	13930	128
677	20240416	090300	11950520	14010	14160	14160	14000	71
678	20240416	090200	10955760	14010	14050	14170	14010	33
679	20240416	090100	10492520	14180	14170	14180	14000	277
680	20240416	090000	6592470	14030	14180	14180	14030	466