KissMeData/251270/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	202700	3332369000	55600	55600	55600	55600	4422
3	20240415	202600	3332369000	55600	55600	55600	55600	0
4	20240415	202500	3332369000	55600	55600	55600	55600	0
5	20240415	202400	3332369000	55600	55600	55600	55600	0
6	20240415	202300	3332369000	55600	55600	55600	55600	0
7	20240415	202200	3332369000	55600	55600	55600	55600	0
8	20240415	202100	3332369000	55600	55600	55600	55600	0
9	20240415	202000	3332369000	55600	55600	55600	55600	0
10	20240415	201900	3332369000	55600	55600	55600	55600	0
11	20240415	201800	3332369000	55600	55600	55600	55600	0
12	20240415	201700	3332369000	55600	55600	55600	55600	0
13	20240415	201600	3332369000	55600	55600	55600	55600	0
14	20240415	201500	3332369000	55600	55600	55600	55600	0
15	20240415	201400	3332369000	55600	55600	55600	55600	0
16	20240415	201300	3332369000	55600	55600	55600	55600	0
17	20240415	201200	3332369000	55600	55600	55600	55600	0
18	20240415	201100	3332369000	55600	55600	55600	55600	0
19	20240415	201000	3332369000	55600	55600	55600	55600	0
20	20240415	200900	3332369000	55600	55600	55600	55600	0
21	20240415	200800	3332369000	55600	55600	55600	55600	0
22	20240415	200700	3332369000	55600	55600	55600	55600	0
23	20240415	200600	3332369000	55600	55600	55600	55600	0
24	20240415	200500	3332369000	55600	55600	55600	55600	0
25	20240415	200400	3332369000	55600	55600	55600	55600	0
26	20240415	200300	3332369000	55600	55600	55600	55600	0
27	20240415	200200	3332369000	55600	55600	55600	55600	0
28	20240415	200100	3332369000	55600	55600	55600	55600	0
29	20240415	200000	3332369000	55600	55600	55600	55600	0
30	20240415	195900	3332369000	55600	55600	55600	55600	0
31	20240415	195800	3332369000	55600	55600	55600	55600	0
32	20240415	195700	3332369000	55600	55600	55600	55600	4422
33	20240415	195600	3332369000	55600	55600	55600	55600	0
34	20240415	195500	3332369000	55600	55600	55600	55600	0
35	20240415	195400	3332369000	55600	55600	55600	55600	0
36	20240415	195300	3332369000	55600	55600	55600	55600	0
37	20240415	195200	3332369000	55600	55600	55600	55600	0
38	20240415	195100	3332369000	55600	55600	55600	55600	0
39	20240415	195000	3332369000	55600	55600	55600	55600	0
40	20240415	194900	3332369000	55600	55600	55600	55600	0
41	20240415	194800	3332369000	55600	55600	55600	55600	0
42	20240415	194700	3332369000	55600	55600	55600	55600	0
43	20240415	194600	3332369000	55600	55600	55600	55600	0
44	20240415	194500	3332369000	55600	55600	55600	55600	0
45	20240415	194400	3332369000	55600	55600	55600	55600	0
46	20240415	194300	3332369000	55600	55600	55600	55600	0
47	20240415	194200	3332369000	55600	55600	55600	55600	0
48	20240415	194100	3332369000	55600	55600	55600	55600	0
49	20240415	194000	3332369000	55600	55600	55600	55600	0
50	20240415	193900	3332369000	55600	55600	55600	55600	0
51	20240415	193800	3332369000	55600	55600	55600	55600	0
52	20240415	193700	3332369000	55600	55600	55600	55600	0
53	20240415	193600	3332369000	55600	55600	55600	55600	0
54	20240415	193500	3332369000	55600	55600	55600	55600	0
55	20240415	193400	3332369000	55600	55600	55600	55600	0
56	20240415	193300	3332369000	55600	55600	55600	55600	0
57	20240415	193200	3332369000	55600	55600	55600	55600	0
58	20240415	193100	3332369000	55600	55600	55600	55600	0
59	20240415	193000	3332369000	55600	55600	55600	55600	0
60	20240415	192900	3332369000	55600	55600	55600	55600	0
61	20240415	192800	3332369000	55600	55600	55600	55600	0
62	20240415	192700	3332369000	55600	55600	55600	55600	4422
63	20240415	192600	3332369000	55600	55600	55600	55600	0
64	20240415	192500	3332369000	55600	55600	55600	55600	0
65	20240415	192400	3332369000	55600	55600	55600	55600	0
66	20240415	192300	3332369000	55600	55600	55600	55600	0
67	20240415	192200	3332369000	55600	55600	55600	55600	0
68	20240415	192100	3332369000	55600	55600	55600	55600	0
69	20240415	192000	3332369000	55600	55600	55600	55600	0
70	20240415	191900	3332369000	55600	55600	55600	55600	0
71	20240415	191800	3332369000	55600	55600	55600	55600	0
72	20240415	191700	3332369000	55600	55600	55600	55600	0
73	20240415	191600	3332369000	55600	55600	55600	55600	0
74	20240415	191500	3332369000	55600	55600	55600	55600	0
75	20240415	191400	3332369000	55600	55600	55600	55600	0
76	20240415	191300	3332369000	55600	55600	55600	55600	0
77	20240415	191200	3332369000	55600	55600	55600	55600	0
78	20240415	191100	3332369000	55600	55600	55600	55600	0
79	20240415	191000	3332369000	55600	55600	55600	55600	0
80	20240415	190900	3332369000	55600	55600	55600	55600	0
81	20240415	190800	3332369000	55600	55600	55600	55600	0
82	20240415	190700	3332369000	55600	55600	55600	55600	0
83	20240415	190600	3332369000	55600	55600	55600	55600	0
84	20240415	190500	3332369000	55600	55600	55600	55600	0
85	20240415	190400	3332369000	55600	55600	55600	55600	0
86	20240415	190300	3332369000	55600	55600	55600	55600	0
87	20240415	190200	3332369000	55600	55600	55600	55600	0
88	20240415	190100	3332369000	55600	55600	55600	55600	0
89	20240415	190000	3332369000	55600	55600	55600	55600	0
90	20240415	185900	3332369000	55600	55600	55600	55600	0
91	20240415	185800	3332369000	55600	55600	55600	55600	0
92	20240415	185700	3332369000	55600	55600	55600	55600	4422
93	20240415	185600	3332369000	55600	55600	55600	55600	0
94	20240415	185500	3332369000	55600	55600	55600	55600	0
95	20240415	185400	3332369000	55600	55600	55600	55600	0
96	20240415	185300	3332369000	55600	55600	55600	55600	0
97	20240415	185200	3332369000	55600	55600	55600	55600	0
98	20240415	185100	3332369000	55600	55600	55600	55600	0
99	20240415	185000	3332369000	55600	55600	55600	55600	0
100	20240415	184900	3332369000	55600	55600	55600	55600	0
101	20240415	184800	3332369000	55600	55600	55600	55600	0
102	20240415	184700	3332369000	55600	55600	55600	55600	0
103	20240415	184600	3332369000	55600	55600	55600	55600	0
104	20240415	184500	3332369000	55600	55600	55600	55600	0
105	20240415	184400	3332369000	55600	55600	55600	55600	0
106	20240415	184300	3332369000	55600	55600	55600	55600	0
107	20240415	184200	3332369000	55600	55600	55600	55600	0
108	20240415	184100	3332369000	55600	55600	55600	55600	0
109	20240415	184000	3332369000	55600	55600	55600	55600	0
110	20240415	183900	3332369000	55600	55600	55600	55600	0
111	20240415	183800	3332369000	55600	55600	55600	55600	0
112	20240415	183700	3332369000	55600	55600	55600	55600	0
113	20240415	183600	3332369000	55600	55600	55600	55600	0
114	20240415	183500	3332369000	55600	55600	55600	55600	0
115	20240415	183400	3332369000	55600	55600	55600	55600	0
116	20240415	183300	3332369000	55600	55600	55600	55600	0
117	20240415	183200	3332369000	55600	55600	55600	55600	0
118	20240415	183100	3332369000	55600	55600	55600	55600	0
119	20240415	183000	3332369000	55600	55600	55600	55600	0
120	20240415	182900	3332369000	55600	55600	55600	55600	0
121	20240415	182800	3332369000	55600	55600	55600	55600	0
122	20240415	182700	3332369000	55600	55600	55600	55600	4422
123	20240415	182600	3332369000	55600	55600	55600	55600	0
124	20240415	182500	3332369000	55600	55600	55600	55600	0
125	20240415	182400	3332369000	55600	55600	55600	55600	0
126	20240415	182300	3332369000	55600	55600	55600	55600	0
127	20240415	182200	3332369000	55600	55600	55600	55600	0
128	20240415	182100	3332369000	55600	55600	55600	55600	0
129	20240415	182000	3332369000	55600	55600	55600	55600	0
130	20240415	181900	3332369000	55600	55600	55600	55600	0
131	20240415	181800	3332369000	55600	55600	55600	55600	0
132	20240415	181700	3332369000	55600	55600	55600	55600	0
133	20240415	181600	3332369000	55600	55600	55600	55600	0
134	20240415	181500	3332369000	55600	55600	55600	55600	0
135	20240415	181400	3332369000	55600	55600	55600	55600	0
136	20240415	181300	3332369000	55600	55600	55600	55600	0
137	20240415	181200	3332369000	55600	55600	55600	55600	0
138	20240415	181100	3332369000	55600	55600	55600	55600	0
139	20240415	181000	3332369000	55600	55600	55600	55600	0
140	20240415	180900	3332369000	55600	55600	55600	55600	0
141	20240415	180800	3332369000	55600	55600	55600	55600	0
142	20240415	180700	3332369000	55600	55600	55600	55600	0
143	20240415	180600	3332369000	55600	55600	55600	55600	0
144	20240415	180500	3332369000	55600	55600	55600	55600	0
145	20240415	180400	3332369000	55600	55600	55600	55600	0
146	20240415	180300	3332369000	55600	55600	55600	55600	0
147	20240415	180200	3332369000	55600	55600	55600	55600	0
148	20240415	180100	3332369000	55600	55600	55600	55600	0
149	20240415	180000	3332369000	55600	55600	55600	55600	0
150	20240415	175900	3332369000	55600	55600	55600	55600	0
151	20240415	175800	3332369000	55600	55600	55600	55600	0
152	20240415	175700	3332369000	55600	55600	55600	55600	4422
153	20240415	175600	3332369000	55600	55600	55600	55600	0
154	20240415	175500	3332369000	55600	55600	55600	55600	0
155	20240415	175400	3332369000	55600	55600	55600	55600	0
156	20240415	175300	3332369000	55600	55600	55600	55600	0
157	20240415	175200	3332369000	55600	55600	55600	55600	0
158	20240415	175100	3332369000	55600	55600	55600	55600	0
159	20240415	175000	3332369000	55600	55600	55600	55600	0
160	20240415	174900	3332369000	55600	55600	55600	55600	0
161	20240415	174800	3332369000	55600	55600	55600	55600	0
162	20240415	174700	3332369000	55600	55600	55600	55600	0
163	20240415	174600	3332369000	55600	55600	55600	55600	0
164	20240415	174500	3332369000	55600	55600	55600	55600	0
165	20240415	174400	3332369000	55600	55600	55600	55600	0
166	20240415	174300	3332369000	55600	55600	55600	55600	0
167	20240415	174200	3332369000	55600	55600	55600	55600	0
168	20240415	174100	3332369000	55600	55600	55600	55600	0
169	20240415	174000	3332369000	55600	55600	55600	55600	0
170	20240415	173900	3332369000	55600	55600	55600	55600	0
171	20240415	173800	3332369000	55600	55600	55600	55600	0
172	20240415	173700	3332369000	55600	55600	55600	55600	0
173	20240415	173600	3332369000	55600	55600	55600	55600	0
174	20240415	173500	3332369000	55600	55600	55600	55600	0
175	20240415	173400	3332369000	55600	55600	55600	55600	0
176	20240415	173300	3332369000	55600	55600	55600	55600	0
177	20240415	173200	3332369000	55600	55600	55600	55600	0
178	20240415	173100	3332369000	55600	55600	55600	55600	0
179	20240415	173000	3332369000	55600	55600	55600	55600	0
180	20240415	172900	3332369000	55600	55600	55600	55600	0
181	20240415	172800	3332369000	55600	55600	55600	55600	0
182	20240415	172700	3332369000	55600	55600	55600	55600	4422
183	20240415	172600	3332369000	55600	55600	55600	55600	0
184	20240415	172500	3332369000	55600	55600	55600	55600	0
185	20240415	172400	3332369000	55600	55600	55600	55600	0
186	20240415	172300	3332369000	55600	55600	55600	55600	0
187	20240415	172200	3332369000	55600	55600	55600	55600	0
188	20240415	172100	3332369000	55600	55600	55600	55600	0
189	20240415	172000	3332369000	55600	55600	55600	55600	0
190	20240415	171900	3332369000	55600	55600	55600	55600	0
191	20240415	171800	3332369000	55600	55600	55600	55600	0
192	20240415	171700	3332369000	55600	55600	55600	55600	0
193	20240415	171600	3332369000	55600	55600	55600	55600	0
194	20240415	171500	3332369000	55600	55600	55600	55600	0
195	20240415	171400	3332369000	55600	55600	55600	55600	0
196	20240415	171300	3332369000	55600	55600	55600	55600	0
197	20240415	171200	3332369000	55600	55600	55600	55600	0
198	20240415	171100	3332369000	55600	55600	55600	55600	0
199	20240415	171000	3332369000	55600	55600	55600	55600	0
200	20240415	170900	3332369000	55600	55600	55600	55600	0
201	20240415	170800	3332369000	55600	55600	55600	55600	0
202	20240415	170700	3332369000	55600	55600	55600	55600	0
203	20240415	170600	3332369000	55600	55600	55600	55600	0
204	20240415	170500	3332369000	55600	55600	55600	55600	0
205	20240415	170400	3332369000	55600	55600	55600	55600	0
206	20240415	170300	3332369000	55600	55600	55600	55600	0
207	20240415	170200	3332369000	55600	55600	55600	55600	0
208	20240415	170100	3332369000	55600	55600	55600	55600	0
209	20240415	170000	3332369000	55600	55600	55600	55600	0
210	20240415	165900	3332369000	55600	55600	55600	55600	0
211	20240415	165800	3332369000	55600	55600	55600	55600	0
212	20240415	165700	3332369000	55600	55600	55600	55600	4422
213	20240415	165600	3332369000	55600	55600	55600	55600	0
214	20240415	165500	3332369000	55600	55600	55600	55600	0
215	20240415	165400	3332369000	55600	55600	55600	55600	0
216	20240415	165300	3332369000	55600	55600	55600	55600	0
217	20240415	165200	3332369000	55600	55600	55600	55600	0
218	20240415	165100	3332369000	55600	55600	55600	55600	0
219	20240415	165000	3332369000	55600	55600	55600	55600	0
220	20240415	164900	3332369000	55600	55600	55600	55600	0
221	20240415	164800	3332369000	55600	55600	55600	55600	0
222	20240415	164700	3332369000	55600	55600	55600	55600	0
223	20240415	164600	3332369000	55600	55600	55600	55600	0
224	20240415	164500	3332369000	55600	55600	55600	55600	0
225	20240415	164400	3332369000	55600	55600	55600	55600	0
226	20240415	164300	3332369000	55600	55600	55600	55600	0
227	20240415	164200	3332369000	55600	55600	55600	55600	0
228	20240415	164100	3332369000	55600	55600	55600	55600	0
229	20240415	164000	3332369000	55600	55600	55600	55600	0
230	20240415	163900	3332369000	55600	55600	55600	55600	0
231	20240415	163800	3332369000	55600	55600	55600	55600	0
232	20240415	163700	3332369000	55600	55600	55600	55600	0
233	20240415	163600	3332369000	55600	55600	55600	55600	0
234	20240415	163500	3332369000	55600	55600	55600	55600	0
235	20240415	163400	3332369000	55600	55600	55600	55600	0
236	20240415	163300	3332369000	55600	55600	55600	55600	0
237	20240415	163200	3332369000	55600	55600	55600	55600	0
238	20240415	163100	3332369000	55600	55600	55600	55600	0
239	20240415	163000	3332369000	55600	55600	55600	55600	0
240	20240415	162900	3332369000	55600	55600	55600	55600	0
241	20240415	162800	3332369000	55600	55600	55600	55600	0
242	20240415	162700	3332369000	55600	55600	55600	55600	4422
243	20240415	162600	3332369000	55600	55600	55600	55600	0
244	20240415	162500	3332369000	55600	55600	55600	55600	0
245	20240415	162400	3332369000	55600	55600	55600	55600	0
246	20240415	162300	3332369000	55600	55600	55600	55600	0
247	20240415	162200	3332369000	55600	55600	55600	55600	0
248	20240415	162100	3332369000	55600	55600	55600	55600	0
249	20240415	162000	3332369000	55600	55600	55600	55600	0
250	20240415	161900	3332369000	55600	55600	55600	55600	0
251	20240415	161800	3332369000	55600	55600	55600	55600	0
252	20240415	161700	3332369000	55600	55600	55600	55600	0
253	20240415	161600	3332369000	55600	55600	55600	55600	0
254	20240415	161500	3332369000	55600	55600	55600	55600	0
255	20240415	161400	3332369000	55600	55600	55600	55600	0
256	20240415	161300	3332369000	55600	55600	55600	55600	0
257	20240415	161200	3332369000	55600	55600	55600	55600	0
258	20240415	161100	3332369000	55600	55600	55600	55600	0
259	20240415	161000	3332369000	55600	55600	55600	55600	0
260	20240415	160900	3332369000	55600	55600	55600	55600	0
261	20240415	160800	3332369000	55600	55600	55600	55600	0
262	20240415	160700	3332369000	55600	55600	55600	55600	0
263	20240415	160600	3332369000	55600	55600	55600	55600	0
264	20240415	160500	3332369000	55600	55600	55600	55600	0
265	20240415	160400	3332369000	55600	55600	55600	55600	0
266	20240415	160300	3332369000	55600	55600	55600	55600	0
267	20240415	160200	3332369000	55600	55600	55600	55600	0
268	20240415	160100	3332369000	55600	55600	55600	55600	0
269	20240415	160000	3332369000	55600	55600	55600	55600	0
270	20240415	155900	3332369000	55600	55600	55600	55600	0
271	20240415	155800	3332369000	55600	55600	55600	55600	0
272	20240415	155700	3332369000	55600	55600	55600	55600	4422
273	20240415	155600	3332369000	55600	55600	55600	55600	0
274	20240415	155500	3332369000	55600	55600	55600	55600	0
275	20240415	155400	3332369000	55600	55600	55600	55600	0
276	20240415	155300	3332369000	55600	55600	55600	55600	0
277	20240415	155200	3332369000	55600	55600	55600	55600	0
278	20240415	155100	3332369000	55600	55600	55600	55600	0
279	20240415	155000	3332369000	55600	55600	55600	55600	0
280	20240415	154900	3332369000	55600	55600	55600	55600	0
281	20240415	154800	3332369000	55600	55600	55600	55600	0
282	20240415	154700	3332369000	55600	55600	55600	55600	0
283	20240415	154600	3332369000	55600	55600	55600	55600	0
284	20240415	154500	3332369000	55600	55600	55600	55600	0
285	20240415	154400	3332369000	55600	55600	55600	55600	0
286	20240415	154300	3332369000	55600	55600	55600	55600	0
287	20240415	154200	3332369000	55600	55600	55600	55600	0
288	20240415	154100	3332369000	55600	55600	55600	55600	0
289	20240415	154000	3332369000	55600	55600	55600	55600	0
290	20240415	153900	3332369000	55600	55600	55600	55600	0
291	20240415	153800	3332369000	55600	55600	55600	55600	0
292	20240415	153700	3332369000	55600	55600	55600	55600	0
293	20240415	153600	3332369000	55600	55600	55600	55600	0
294	20240415	153500	3332369000	55600	55600	55600	55600	0
295	20240415	153400	3332369000	55600	55600	55600	55600	0
296	20240415	153300	3332369000	55600	55600	55600	55600	0
297	20240415	153200	3332369000	55600	55600	55600	55600	0
298	20240415	153100	3332369000	55600	55600	55600	55600	0
299	20240415	153000	3332369000	55600	55600	55600	55600	4422
300	20240415	152900	3086505800	55600	55600	55600	55600	0
301	20240415	152800	3086505800	55600	55600	55600	55600	0
302	20240415	152700	3086505800	55600	55600	55600	55600	0
303	20240415	152600	3086505800	55600	55600	55600	55600	0
304	20240415	152500	3086505800	55600	55600	55600	55600	0
305	20240415	152400	3086505800	55600	55600	55600	55600	0
306	20240415	152300	3086505800	55600	55600	55600	55600	0
307	20240415	152200	3086505800	55600	55600	55600	55600	0
308	20240415	152100	3086505800	55600	55600	55600	55600	0
309	20240415	152000	3086505800	55600	55600	55600	55600	0
310	20240415	151900	3086505800	55600	55500	55600	55500	481
311	20240415	151800	3059797000	55500	55600	55600	55500	372
312	20240415	151700	3039150900	55500	55500	55600	55500	163
313	20240415	151600	3030102800	55500	55600	55600	55500	201
314	20240415	151500	3018936200	55600	55600	55600	55500	283
315	20240415	151400	3003220800	55600	55600	55600	55500	129
316	20240415	151300	2996059600	55500	55500	55500	55500	14
317	20240415	151200	2995282600	55600	55600	55600	55500	256
318	20240415	151100	2981061200	55600	55600	55600	55500	217
319	20240415	151000	2969001400	55600	55500	55600	55500	54
320	20240415	150900	2965999200	55600	55600	55700	55500	831
321	20240415	150800	2919797500	55600	55600	55700	55600	55
322	20240415	150700	2916738700	55600	55700	55700	55600	6
323	20240415	150600	2916404600	55700	55700	55700	55600	61
324	20240415	150500	2913011700	55700	55700	55700	55700	10
325	20240415	150400	2912454700	55700	55700	55700	55600	45
326	20240415	150300	2909951300	55700	55600	55700	55600	56
327	20240415	150200	2906836700	55700	55700	55700	55700	1
328	20240415	150100	2906781000	55700	55700	55800	55700	125
329	20240415	150000	2899814500	55600	55700	55700	55600	76
330	20240415	145900	2895587200	55600	55700	55700	55600	7
331	20240415	145800	2895197400	55700	55600	55700	55600	22
332	20240415	145700	2893974100	55600	55700	55700	55600	47
333	20240415	145600	2891360800	55700	55700	55700	55700	73
334	20240415	145500	2887294700	55700	55700	55700	55600	77
335	20240415	145400	2883010400	55700	55700	55700	55700	55
336	20240415	145300	2879946900	55700	55700	55700	55700	1
337	20240415	145200	2879891200	55600	55700	55700	55600	47
338	20240415	145100	2877277900	55700	55700	55700	55600	35
339	20240415	145000	2875329400	55600	55600	55600	55600	65
340	20240415	144900	2871715400	55600	55600	55700	55600	47
341	20240415	144800	2869102000	55700	55600	55700	55600	270
342	20240415	144700	2854079300	55600	55600	55600	55600	79
343	20240415	144600	2849686900	55700	55600	55700	55600	13
344	20240415	144500	2848963900	55600	55500	55600	55500	86
345	20240415	144400	2844183800	55600	55600	55600	55500	98
346	20240415	144300	2838735300	55500	55600	55600	55500	218
347	20240415	144200	2826615000	55600	55600	55600	55500	62
348	20240415	144100	2823172700	55600	55500	55600	55500	254
349	20240415	144000	2809055400	55500	55500	55500	55500	4
350	20240415	143900	2808833400	55600	55600	55600	55600	36
351	20240415	143800	2806831800	55500	55600	55600	55500	320
352	20240415	143700	2789044600	55600	55700	55700	55600	21
353	20240415	143600	2787876200	55600	55600	55700	55600	73
354	20240415	143500	2783816400	55700	55700	55700	55600	18
355	20240415	143400	2782814700	55700	55700	55700	55600	15
356	20240415	143300	2781980200	55600	55700	55700	55600	251
357	20240415	143200	2768024500	55700	55700	55700	55700	229
358	20240415	143100	2755269200	55600	55600	55600	55600	80
359	20240415	143000	2750821200	55600	55600	55700	55600	246
360	20240415	142900	2737130600	55600	55600	55600	55600	202
361	20240415	142800	2725899400	55600	55600	55600	55500	79
362	20240415	142700	2721511700	55600	55600	55600	55500	1457
363	20240415	142600	2640506700	55600	55700	55700	55600	1115
364	20240415	142500	2578512000	55700	55700	55700	55600	79
365	20240415	142400	2574118300	55700	55700	55700	55600	120
366	20240415	142300	2567441300	55700	55700	55700	55700	116
367	20240415	142200	2560980100	55700	55700	55700	55600	91
368	20240415	142100	2555919200	55700	55600	55700	55600	165
369	20240415	142000	2546745100	55600	55700	55800	55600	1198
370	20240415	141900	2480016300	55700	55800	55800	55700	1674
371	20240415	141800	2386657700	55800	55900	55900	55800	188
372	20240415	141700	2376166500	55900	55800	55900	55800	55
373	20240415	141600	2373096600	55900	55900	55900	55900	9
374	20240415	141500	2372593500	55800	55800	55900	55800	21
375	20240415	141400	2371421600	55900	55800	55900	55800	53
376	20240415	141300	2368463500	55800	55900	55900	55800	2
377	20240415	141200	2368351800	55900	55900	55900	55900	69
378	20240415	141100	2364494700	55900	55900	55900	55800	53
379	20240415	141000	2361536600	55900	55800	55900	55800	17
380	20240415	140900	2360586600	55900	55900	55900	55900	18
381	20240415	140800	2359580400	55800	55800	55800	55800	46
382	20240415	140700	2357013600	55800	55800	55800	55800	8
383	20240415	140600	2356567200	55800	55800	55900	55800	49
384	20240415	140500	2353832400	55800	55800	55900	55800	7
385	20240415	140400	2353441400	55900	55900	55900	55800	61
386	20240415	140300	2350031900	55900	55900	55900	55800	69
387	20240415	140200	2346181100	55800	55900	55900	55800	27
388	20240415	140100	2344673900	55900	56000	56000	55900	25
389	20240415	140000	2343274500	56000	55900	56000	55800	122
390	20240415	135900	2336455300	55900	55900	55900	55900	21
391	20240415	135800	2335281400	55900	55900	55900	55900	86
392	20240415	135700	2330474000	55900	55900	55900	55900	136
393	20240415	135600	2322871600	55900	55900	55900	55900	5
394	20240415	135500	2322592100	55900	55900	55900	55800	153
395	20240415	135400	2314044800	55900	55900	55900	55900	20
396	20240415	135300	2312926800	55900	55900	55900	55900	75
397	20240415	135200	2308734300	55900	55800	55900	55800	89
398	20240415	135100	2303763900	55900	55900	55900	55800	23
399	20240415	135000	2302478400	55800	55900	55900	55800	12
400	20240415	134900	2301807700	55800	55900	55900	55800	708
401	20240415	134800	2262235100	55900	55900	55900	55900	120
402	20240415	134700	2255527100	55900	55800	55900	55800	326
403	20240415	134600	2237308400	55900	55900	55900	55900	2
404	20240415	134500	2237196600	55900	55900	55900	55900	42
405	20240415	134400	2234848800	55800	55800	55800	55800	54
406	20240415	134300	2231835600	55900	55800	55900	55800	116
407	20240415	134200	2225352700	55800	55900	55900	55800	418
408	20240415	134100	2202009500	55900	56000	56000	55900	47
409	20240415	134000	2199382100	55900	55900	55900	55900	107
410	20240415	133900	2193400800	55900	55900	55900	55900	46
411	20240415	133800	2190829400	55900	55900	55900	55900	20
412	20240415	133700	2189711400	55900	55900	55900	55900	80
413	20240415	133600	2185239400	55900	55900	55900	55900	66
414	20240415	133500	2181550000	55900	55900	55900	55900	2
415	20240415	133400	2181438200	56000	56000	56000	56000	6
416	20240415	133300	2181102200	55900	55900	55900	55900	47
417	20240415	133200	2178474900	56000	55900	56000	55900	95
418	20240415	133100	2173162600	56000	55900	56000	55900	18
419	20240415	133000	2172155600	55900	56000	56000	55900	154
420	20240415	132900	2163546700	56000	56000	56000	56000	98
421	20240415	132800	2158058700	55900	56000	56000	55900	25
422	20240415	132700	2156659800	56000	56000	56000	56000	25
423	20240415	132600	2155259800	56000	55900	56000	55900	114
424	20240415	132500	2148887100	55800	55800	55900	55800	159
425	20240415	132400	2140014500	55800	55900	55900	55800	166
426	20240415	132300	2130751100	55800	55800	55800	55800	0
427	20240415	132200	2130751100	55800	55800	55800	55800	46
428	20240415	132100	2128184300	55800	55900	55900	55800	8
429	20240415	132000	2127737300	55900	55900	55900	55900	150
430	20240415	131900	2119352300	55800	55900	55900	55800	59
431	20240415	131800	2116058800	55900	55900	55900	55900	11
432	20240415	131700	2115443900	55800	55900	55900	55800	47
433	20240415	131600	2112821200	55900	55900	55900	55900	2
434	20240415	131500	2112709400	55900	55900	55900	55900	14
435	20240415	131400	2111926800	55900	55900	55900	55900	318
436	20240415	131300	2094150600	55900	55900	55900	55800	20
437	20240415	131200	2093034300	55800	55900	55900	55800	51
438	20240415	131100	2090185400	55800	55900	55900	55800	73
439	20240415	131000	2086109300	55900	55800	55900	55800	15
440	20240415	130900	2085271500	55900	55900	55900	55800	78
441	20240415	130800	2080916000	55900	55900	55900	55900	0
442	20240415	130700	2080916000	55900	55900	55900	55900	4
443	20240415	130600	2080692400	55800	55800	55800	55800	46
444	20240415	130500	2078125600	55800	55800	55800	55800	90
445	20240415	130400	2073103600	55800	55800	55800	55800	0
446	20240415	130300	2073103600	55800	55900	55900	55800	271
447	20240415	130200	2057981300	55900	55800	56000	55800	235
448	20240415	130100	2044842900	55800	55800	55800	55800	33
449	20240415	130000	2043001500	55800	55900	55900	55800	409
450	20240415	125900	2020143000	55900	55900	55900	55900	100
451	20240415	125800	2014553000	55900	55900	55900	55900	46
452	20240415	125700	2011981600	56000	56000	56000	56000	5
453	20240415	125600	2011701600	56000	56000	56000	56000	29
454	20240415	125500	2010077600	55900	55900	55900	55900	188
455	20240415	125400	1999568400	55900	55900	55900	55900	61
456	20240415	125300	1996158500	55900	55900	55900	55900	0
457	20240415	125200	1996158500	55900	55900	56000	55900	111
458	20240415	125100	1989952100	56000	56000	56000	56000	9
459	20240415	125000	1989448100	56000	56000	56000	56000	0
460	20240415	124900	1989448100	56000	55900	56000	55900	54
461	20240415	124800	1986427100	55900	55900	56000	55800	305
462	20240415	124700	1969373800	55900	55900	55900	55900	22
463	20240415	124600	1968144000	55900	55900	55900	55900	0
464	20240415	124500	1968144000	55900	55900	55900	55900	17
465	20240415	124400	1967193700	55900	55900	55900	55900	46
466	20240415	124300	1964622300	55900	55900	55900	55900	0
467	20240415	124200	1964622300	55900	55900	56000	55900	99
468	20240415	124100	1959086600	55900	56000	56000	55900	57
469	20240415	124000	1955899600	56000	56000	56000	56000	2
470	20240415	123900	1955787600	56000	55900	56000	55900	65
471	20240415	123800	1952152200	55900	55900	55900	55900	0
472	20240415	123700	1952152200	55900	55900	56000	55900	101
473	20240415	123600	1946504900	55900	56000	56100	55900	87
474	20240415	123500	1941635900	56000	56000	56000	56000	0
475	20240415	123400	1941635900	56000	55900	56000	55900	125
476	20240415	123300	1934638700	56000	56000	56000	56000	6
477	20240415	123200	1934302700	56000	56000	56000	56000	2
478	20240415	123100	1934190700	56000	56000	56000	56000	18
479	20240415	123000	1933182700	55900	56000	56000	55900	68
480	20240415	122900	1929381400	56000	56000	56000	56000	42
481	20240415	122800	1927029400	56000	55900	56000	55900	64
482	20240415	122700	1923450000	56000	56000	56000	56000	0
483	20240415	122600	1923450000	56000	56000	56000	56000	1
484	20240415	122500	1923394000	56000	56000	56100	55900	1108
485	20240415	122400	1861447700	56000	56000	56000	56000	0
486	20240415	122300	1861447700	56000	56000	56000	56000	0
487	20240415	122200	1861447700	56000	56000	56000	56000	21
488	20240415	122100	1860271700	56000	55900	56000	55900	60
489	20240415	122000	1856912700	56000	55900	56000	55900	78
490	20240415	121900	1852549300	55900	55900	55900	55900	0
491	20240415	121800	1852549300	55900	55900	55900	55900	0
492	20240415	121700	1852549300	55900	55900	55900	55900	46
493	20240415	121600	1849977900	56000	56000	56000	56000	6
494	20240415	121500	1849641900	56000	56000	56000	56000	1
495	20240415	121400	1849585900	56000	55900	56000	55900	85
496	20240415	121300	1844832600	55900	55900	55900	55900	0
497	20240415	121200	1844832600	55900	56000	56000	55900	50
498	20240415	121100	1842035600	56000	56000	56100	56000	37
499	20240415	121000	1839963000	56000	56000	56000	56000	77
500	20240415	120900	1835651000	55900	55900	56000	55900	69
501	20240415	120800	1831792300	56000	56000	56000	56000	8
502	20240415	120700	1831344300	56000	56000	56000	56000	0
503	20240415	120600	1831344300	56000	55900	56100	55900	181
504	20240415	120500	1821210900	55900	55900	55900	55900	3
505	20240415	120400	1821043200	55900	56000	56000	55900	18
506	20240415	120300	1820036500	56000	56100	56100	55900	106
507	20240415	120200	1814100500	56100	56100	56100	56100	6
508	20240415	120100	1813763900	56000	56000	56000	56000	47
509	20240415	120000	1811131900	56100	56000	56100	55900	90
510	20240415	115900	1806095000	56000	56000	56000	56000	0
511	20240415	115800	1806095000	56000	56000	56100	56000	102
512	20240415	115700	1800382400	56000	56000	56000	56000	0
513	20240415	115600	1800382400	56000	56000	56000	56000	3
514	20240415	115500	1800214400	56000	56000	56100	56000	54
515	20240415	115400	1797189800	56000	56000	56000	56000	14
516	20240415	115300	1796405800	56000	56000	56000	56000	0
517	20240415	115200	1796405800	56000	56000	56000	56000	46
518	20240415	115100	1793829800	56100	56100	56100	56100	51
519	20240415	115000	1790968700	56000	55900	56000	55900	72
520	20240415	114900	1786938700	56000	56000	56000	56000	119
521	20240415	114800	1780274700	55900	56000	56000	55900	30
522	20240415	114700	1778596700	56000	56000	56000	56000	47
523	20240415	114600	1775964700	56100	56100	56100	56100	4
524	20240415	114500	1775740300	56100	56000	56100	55900	61
525	20240415	114400	1772327500	56000	56000	56000	56000	61
526	20240415	114300	1768911500	56000	56000	56000	56000	0
527	20240415	114200	1768911500	56000	56000	56000	56000	46
528	20240415	114100	1766335500	56100	56100	56100	56100	6
529	20240415	114000	1765998900	56100	56100	56100	56100	50
530	20240415	113900	1763193900	56000	56000	56000	56000	46
531	20240415	113800	1760617900	56000	56000	56000	56000	287
532	20240415	113700	1744545900	56000	56000	56000	56000	1
533	20240415	113600	1744489900	56000	56000	56100	56000	193
534	20240415	113500	1733681300	56100	56100	56100	56100	0
535	20240415	113400	1733681300	56100	56000	56100	56000	24
536	20240415	113300	1732336900	56000	56000	56000	56000	66
537	20240415	113200	1728640900	56100	56100	56100	56100	100
538	20240415	113100	1723030900	56000	56000	56000	56000	46
539	20240415	113000	1720454900	56100	56000	56100	56000	46
540	20240415	112900	1717878300	56000	56000	56000	56000	4
541	20240415	112800	1717654300	56000	56000	56000	56000	46
542	20240415	112700	1715078300	56000	56000	56000	56000	48
543	20240415	112600	1712390300	56000	56000	56000	56000	16
544	20240415	112500	1711494300	56000	56000	56000	56000	91
545	20240415	112400	1706398300	56000	56000	56000	56000	21
546	20240415	112300	1705222300	56000	56000	56000	56000	11
547	20240415	112200	1704606300	56000	56000	56000	56000	53
548	20240415	112100	1701638300	56000	56000	56000	56000	12
549	20240415	112000	1700966300	56000	56100	56100	56000	49
550	20240415	111900	1698222000	56100	56000	56100	56000	524
551	20240415	111800	1668874900	56100	56000	56100	56000	62
552	20240415	111700	1665402700	56000	56100	56100	56000	92
553	20240415	111600	1660250300	56100	56100	56100	56000	248
554	20240415	111500	1646339500	56000	56000	56100	56000	101
555	20240415	111400	1640682600	56000	56000	56000	56000	94
556	20240415	111300	1635418600	56000	56000	56000	56000	77
557	20240415	111200	1631106600	56000	56000	56100	56000	154
558	20240415	111100	1622482000	56000	56000	56000	56000	38
559	20240415	111000	1620354000	56100	56000	56100	56000	52
560	20240415	110900	1617441800	56000	56000	56000	56000	46
561	20240415	110800	1614865800	56000	56000	56000	56000	0
562	20240415	110700	1614865800	56000	56000	56000	56000	175
563	20240415	110600	1605065800	56000	56000	56000	56000	46
564	20240415	110500	1602489800	56100	56100	56100	56100	10
565	20240415	110400	1601928800	56100	56000	56100	56000	51
566	20240415	110300	1599072200	56000	56100	56100	56000	47
567	20240415	110200	1596440100	56100	56100	56100	56100	3
568	20240415	110100	1596271800	56000	56000	56000	56000	48
569	20240415	110000	1593583800	56000	56000	56000	56000	122
570	20240415	105900	1586751800	56000	56000	56000	56000	554
571	20240415	105800	1555727800	56000	56100	56100	56000	98
572	20240415	105700	1550234800	56100	56000	56100	56000	30
573	20240415	105600	1548553800	56100	56100	56100	56100	0
574	20240415	105500	1548553800	56100	56100	56100	56000	75
575	20240415	105400	1544350900	56100	56100	56100	56100	1
576	20240415	105300	1544294800	56100	56000	56100	56000	56
577	20240415	105200	1541157800	56100	56100	56100	56100	7
578	20240415	105100	1540765100	56100	56100	56100	56000	73
579	20240415	105000	1536676100	56100	56000	56100	56000	86
580	20240415	104900	1531856100	56100	56000	56100	56000	12
581	20240415	104800	1531183900	56000	56100	56100	56000	36
582	20240415	104700	1529167300	56000	56000	56000	56000	46
583	20240415	104600	1526591300	56000	56000	56100	56000	102
584	20240415	104500	1520879100	56000	56000	56100	56000	24
585	20240415	104400	1519533800	56000	56100	56100	56000	47
586	20240415	104300	1516901700	56100	56100	56100	56100	3
587	20240415	104200	1516733400	56000	56000	56100	56000	102
588	20240415	104100	1511020900	56100	56000	56100	56000	45
589	20240415	104000	1508500300	56000	56000	56000	56000	0
590	20240415	103900	1508500300	56000	56000	56000	56000	54
591	20240415	103800	1505476300	56000	56000	56000	56000	11
592	20240415	103700	1504860300	56100	56100	56100	56100	4
593	20240415	103600	1504635900	56100	56000	56100	56000	132
594	20240415	103500	1497243300	56000	56000	56000	56000	4
595	20240415	103400	1497019300	56000	56000	56000	56000	1
596	20240415	103300	1496963300	56000	56000	56000	56000	46
597	20240415	103200	1494387300	56000	56000	56000	56000	50
598	20240415	103100	1491587300	56000	56000	56000	56000	720
599	20240415	103000	1451267300	56000	56100	56100	56000	4
600	20240415	102900	1451043000	56000	56000	56000	56000	53
601	20240415	102800	1448075000	56000	56000	56000	55900	924
602	20240415	102700	1396339400	56000	56000	56100	56000	166
603	20240415	102600	1387042800	56100	56100	56100	56100	37
604	20240415	102500	1384967100	56100	56000	56100	56000	72
605	20240415	102400	1380932900	56000	56000	56100	56000	105
606	20240415	102300	1375050900	56100	56000	56100	56000	244
607	20240415	102200	1361382200	56100	56100	56100	56000	14
608	20240415	102100	1360597300	56000	56000	56000	56000	0
609	20240415	102000	1360597300	56000	56100	56100	56000	47
610	20240415	101900	1357965200	56100	56100	56100	56100	199
611	20240415	101800	1346801300	56100	56100	56100	56100	79
612	20240415	101700	1342369400	56100	56100	56100	56100	70
613	20240415	101600	1338442400	56100	56100	56100	56100	97
614	20240415	101500	1333000700	56100	56100	56100	56100	1
615	20240415	101400	1332944600	56100	56200	56200	56100	387
616	20240415	101300	1311233700	56200	56100	56200	56100	158
617	20240415	101200	1302367500	56100	56200	56200	56100	224
618	20240415	101100	1289787700	56200	56300	56400	56200	157
619	20240415	101000	1280953300	56400	56400	56400	56400	6
620	20240415	100900	1280614900	56300	56400	56400	56300	188
621	20240415	100800	1270030200	56400	56400	56400	56400	5
622	20240415	100700	1269748200	56400	56400	56400	56400	10
623	20240415	100600	1269184200	56400	56400	56400	56300	247
624	20240415	100500	1255258000	56400	56300	56400	56300	226
625	20240415	100400	1242512600	56300	56300	56400	56300	118
626	20240415	100300	1235869100	56300	56300	56300	56300	31
627	20240415	100200	1234123800	56300	56200	56300	56200	155
628	20240415	100100	1225410800	56200	56200	56200	56200	113
629	20240415	100000	1219060200	56300	56300	56300	56200	33
630	20240415	095900	1217205300	56300	56300	56300	56200	9
631	20240415	095800	1216699100	56200	56400	56400	56200	617
632	20240415	095700	1181965600	56400	56300	56400	56300	80
633	20240415	095600	1177459600	56400	56400	56400	56400	6
634	20240415	095500	1177121200	56400	56300	56400	56300	48
635	20240415	095400	1174418600	56300	56400	56400	56300	21
636	20240415	095300	1173235300	56400	56400	56400	56300	126
637	20240415	095200	1166133600	56400	56400	56400	56400	26
638	20240415	095100	1164667200	56300	56400	56400	56300	42
639	20240415	095000	1162302000	56300	56300	56300	56300	89
640	20240415	094900	1157291300	56300	56300	56400	56300	83
641	20240415	094800	1152615900	56500	56400	56500	56300	141
642	20240415	094700	1144664100	56400	56200	56400	56100	178
643	20240415	094600	1134652700	56200	56300	56300	56200	250
644	20240415	094500	1120602600	56200	56200	56200	56200	127
645	20240415	094400	1113465200	56200	56200	56400	56100	319
646	20240415	094300	1095525100	56200	56500	56500	56200	196
647	20240415	094200	1084497100	56300	56400	56500	56200	123
648	20240415	094100	1077567900	56200	56300	56500	56200	218
649	20240415	094000	1065275500	56400	56200	56400	56200	93
650	20240415	093900	1060039800	56200	56200	56400	56200	149
651	20240415	093800	1051658000	56200	56500	56600	56100	855
652	20240415	093700	1003396200	56500	56100	56500	56000	323
653	20240415	093600	985188500	56000	56000	56400	56000	119
654	20240415	093500	978510300	56000	56100	56400	55900	227
655	20240415	093400	965759800	56100	56000	56100	55900	147
656	20240415	093300	957524200	56100	55800	56200	55800	614
657	20240415	093200	923190600	55800	56100	56100	55800	228
658	20240415	093100	910433700	56000	56200	56200	56000	190
659	20240415	093000	899777900	56400	55900	56400	55800	474
660	20240415	092900	873202300	56000	55800	56000	55700	365
661	20240415	092800	852833900	55800	55800	55900	55700	218
662	20240415	092700	840675100	55800	55700	55800	55700	186
663	20240415	092600	830313500	55700	55700	55800	55700	116
664	20240415	092500	823849200	55700	55700	55800	55700	122
665	20240415	092400	817050500	55700	55500	55900	55500	582
666	20240415	092300	784654000	55500	55600	55700	55500	227
667	20240415	092200	772035300	55600	55600	55700	55600	191
668	20240415	092100	761413300	55700	55600	55700	55600	200
669	20240415	092000	750290300	55600	55600	55700	55600	471
670	20240415	091900	724090900	55600	55700	55800	55600	128
671	20240415	091800	716962600	55700	55900	55900	55700	654
672	20240415	091700	680493600	55800	55900	55900	55800	121
673	20240415	091600	673738200	55900	55800	56000	55800	129
674	20240415	091500	666529500	55800	55800	56000	55700	299
675	20240415	091400	649830900	56000	55800	56000	55800	560
676	20240415	091300	618550900	55900	55900	56000	55900	71
677	20240415	091200	614581100	56000	55700	56000	55500	1610
678	20240415	091100	524886100	55700	55800	55800	55700	19
679	20240415	091000	523827100	55800	55800	56000	55800	82
680	20240415	090900	519249100	55700	55700	55700	55700	110
681	20240415	090800	513122100	56000	55700	56000	55600	1603
682	20240415	090700	423886500	55700	55800	56100	55700	100
683	20240415	090600	418298900	55700	55800	56100	55700	461
684	20240415	090500	392576700	55800	55900	55900	55800	213
685	20240415	090400	380689100	55900	55800	56100	55700	552
686	20240415	090300	349868200	55800	55800	55800	55700	184
687	20240415	090200	339609800	55800	56200	56200	55700	278
688	20240415	090100	324103900	56200	56200	56500	55700	4377
689	20240415	090000	78935000	56300	56600	56600	56300	1395