KissMeData/300720/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	204000	526671470	12350	12350	12350	12350	1384
3	20240409	203900	526671470	12350	12350	12350	12350	0
4	20240409	203800	526671470	12350	12350	12350	12350	0
5	20240409	203700	526671470	12350	12350	12350	12350	0
6	20240409	203600	526671470	12350	12350	12350	12350	0
7	20240409	203500	526671470	12350	12350	12350	12350	0
8	20240409	203400	526671470	12350	12350	12350	12350	0
9	20240409	203300	526671470	12350	12350	12350	12350	0
10	20240409	203200	526671470	12350	12350	12350	12350	0
11	20240409	203100	526671470	12350	12350	12350	12350	0
12	20240409	203000	526671470	12350	12350	12350	12350	0
13	20240409	202900	526671470	12350	12350	12350	12350	0
14	20240409	202800	526671470	12350	12350	12350	12350	0
15	20240409	202700	526671470	12350	12350	12350	12350	0
16	20240409	202600	526671470	12350	12350	12350	12350	0
17	20240409	202500	526671470	12350	12350	12350	12350	0
18	20240409	202400	526671470	12350	12350	12350	12350	0
19	20240409	202300	526671470	12350	12350	12350	12350	0
20	20240409	202200	526671470	12350	12350	12350	12350	0
21	20240409	202100	526671470	12350	12350	12350	12350	0
22	20240409	202000	526671470	12350	12350	12350	12350	0
23	20240409	201900	526671470	12350	12350	12350	12350	0
24	20240409	201800	526671470	12350	12350	12350	12350	0
25	20240409	201700	526671470	12350	12350	12350	12350	0
26	20240409	201600	526671470	12350	12350	12350	12350	0
27	20240409	201500	526671470	12350	12350	12350	12350	0
28	20240409	201400	526671470	12350	12350	12350	12350	0
29	20240409	201300	526671470	12350	12350	12350	12350	0
30	20240409	201200	526671470	12350	12350	12350	12350	0
31	20240409	201100	526671470	12350	12350	12350	12350	0
32	20240409	201000	526671470	12350	12350	12350	12350	1384
33	20240409	200900	526671470	12350	12350	12350	12350	0
34	20240409	200800	526671470	12350	12350	12350	12350	0
35	20240409	200700	526671470	12350	12350	12350	12350	0
36	20240409	200600	526671470	12350	12350	12350	12350	0
37	20240409	200500	526671470	12350	12350	12350	12350	0
38	20240409	200400	526671470	12350	12350	12350	12350	0
39	20240409	200300	526671470	12350	12350	12350	12350	0
40	20240409	200200	526671470	12350	12350	12350	12350	0
41	20240409	200100	526671470	12350	12350	12350	12350	0
42	20240409	200000	526671470	12350	12350	12350	12350	0
43	20240409	195900	526671470	12350	12350	12350	12350	0
44	20240409	195800	526671470	12350	12350	12350	12350	0
45	20240409	195700	526671470	12350	12350	12350	12350	0
46	20240409	195600	526671470	12350	12350	12350	12350	0
47	20240409	195500	526671470	12350	12350	12350	12350	0
48	20240409	195400	526671470	12350	12350	12350	12350	0
49	20240409	195300	526671470	12350	12350	12350	12350	0
50	20240409	195200	526671470	12350	12350	12350	12350	0
51	20240409	195100	526671470	12350	12350	12350	12350	0
52	20240409	195000	526671470	12350	12350	12350	12350	0
53	20240409	194900	526671470	12350	12350	12350	12350	0
54	20240409	194800	526671470	12350	12350	12350	12350	0
55	20240409	194700	526671470	12350	12350	12350	12350	0
56	20240409	194600	526671470	12350	12350	12350	12350	0
57	20240409	194500	526671470	12350	12350	12350	12350	0
58	20240409	194400	526671470	12350	12350	12350	12350	0
59	20240409	194300	526671470	12350	12350	12350	12350	0
60	20240409	194200	526671470	12350	12350	12350	12350	0
61	20240409	194100	526671470	12350	12350	12350	12350	0
62	20240409	194000	526671470	12350	12350	12350	12350	1384
63	20240409	193900	526671470	12350	12350	12350	12350	0
64	20240409	193800	526671470	12350	12350	12350	12350	0
65	20240409	193700	526671470	12350	12350	12350	12350	0
66	20240409	193600	526671470	12350	12350	12350	12350	0
67	20240409	193500	526671470	12350	12350	12350	12350	0
68	20240409	193400	526671470	12350	12350	12350	12350	0
69	20240409	193300	526671470	12350	12350	12350	12350	0
70	20240409	193200	526671470	12350	12350	12350	12350	0
71	20240409	193100	526671470	12350	12350	12350	12350	0
72	20240409	193000	526671470	12350	12350	12350	12350	0
73	20240409	192900	526671470	12350	12350	12350	12350	0
74	20240409	192800	526671470	12350	12350	12350	12350	0
75	20240409	192700	526671470	12350	12350	12350	12350	0
76	20240409	192600	526671470	12350	12350	12350	12350	0
77	20240409	192500	526671470	12350	12350	12350	12350	0
78	20240409	192400	526671470	12350	12350	12350	12350	0
79	20240409	192300	526671470	12350	12350	12350	12350	0
80	20240409	192200	526671470	12350	12350	12350	12350	0
81	20240409	192100	526671470	12350	12350	12350	12350	0
82	20240409	192000	526671470	12350	12350	12350	12350	0
83	20240409	191900	526671470	12350	12350	12350	12350	0
84	20240409	191800	526671470	12350	12350	12350	12350	0
85	20240409	191700	526671470	12350	12350	12350	12350	0
86	20240409	191600	526671470	12350	12350	12350	12350	0
87	20240409	191500	526671470	12350	12350	12350	12350	0
88	20240409	191400	526671470	12350	12350	12350	12350	0
89	20240409	191300	526671470	12350	12350	12350	12350	0
90	20240409	191200	526671470	12350	12350	12350	12350	0
91	20240409	191100	526671470	12350	12350	12350	12350	0
92	20240409	191000	526671470	12350	12350	12350	12350	1384
93	20240409	190900	526671470	12350	12350	12350	12350	0
94	20240409	190800	526671470	12350	12350	12350	12350	0
95	20240409	190700	526671470	12350	12350	12350	12350	0
96	20240409	190600	526671470	12350	12350	12350	12350	0
97	20240409	190500	526671470	12350	12350	12350	12350	0
98	20240409	190400	526671470	12350	12350	12350	12350	0
99	20240409	190300	526671470	12350	12350	12350	12350	0
100	20240409	190200	526671470	12350	12350	12350	12350	0
101	20240409	190100	526671470	12350	12350	12350	12350	0
102	20240409	190000	526671470	12350	12350	12350	12350	0
103	20240409	185900	526671470	12350	12350	12350	12350	0
104	20240409	185800	526671470	12350	12350	12350	12350	0
105	20240409	185700	526671470	12350	12350	12350	12350	0
106	20240409	185600	526671470	12350	12350	12350	12350	0
107	20240409	185500	526671470	12350	12350	12350	12350	0
108	20240409	185400	526671470	12350	12350	12350	12350	0
109	20240409	185300	526671470	12350	12350	12350	12350	0
110	20240409	185200	526671470	12350	12350	12350	12350	0
111	20240409	185100	526671470	12350	12350	12350	12350	0
112	20240409	185000	526671470	12350	12350	12350	12350	0
113	20240409	184900	526671470	12350	12350	12350	12350	0
114	20240409	184800	526671470	12350	12350	12350	12350	0
115	20240409	184700	526671470	12350	12350	12350	12350	0
116	20240409	184600	526671470	12350	12350	12350	12350	0
117	20240409	184500	526671470	12350	12350	12350	12350	0
118	20240409	184400	526671470	12350	12350	12350	12350	0
119	20240409	184300	526671470	12350	12350	12350	12350	0
120	20240409	184200	526671470	12350	12350	12350	12350	0
121	20240409	184100	526671470	12350	12350	12350	12350	0
122	20240409	184000	526671470	12350	12350	12350	12350	1384
123	20240409	183900	526671470	12350	12350	12350	12350	0
124	20240409	183800	526671470	12350	12350	12350	12350	0
125	20240409	183700	526671470	12350	12350	12350	12350	0
126	20240409	183600	526671470	12350	12350	12350	12350	0
127	20240409	183500	526671470	12350	12350	12350	12350	0
128	20240409	183400	526671470	12350	12350	12350	12350	0
129	20240409	183300	526671470	12350	12350	12350	12350	0
130	20240409	183200	526671470	12350	12350	12350	12350	0
131	20240409	183100	526671470	12350	12350	12350	12350	0
132	20240409	183000	526671470	12350	12350	12350	12350	0
133	20240409	182900	526671470	12350	12350	12350	12350	0
134	20240409	182800	526671470	12350	12350	12350	12350	0
135	20240409	182700	526671470	12350	12350	12350	12350	0
136	20240409	182600	526671470	12350	12350	12350	12350	0
137	20240409	182500	526671470	12350	12350	12350	12350	0
138	20240409	182400	526671470	12350	12350	12350	12350	0
139	20240409	182300	526671470	12350	12350	12350	12350	0
140	20240409	182200	526671470	12350	12350	12350	12350	0
141	20240409	182100	526671470	12350	12350	12350	12350	0
142	20240409	182000	526671470	12350	12350	12350	12350	0
143	20240409	181900	526671470	12350	12350	12350	12350	0
144	20240409	181800	526671470	12350	12350	12350	12350	0
145	20240409	181700	526671470	12350	12350	12350	12350	0
146	20240409	181600	526671470	12350	12350	12350	12350	0
147	20240409	181500	526671470	12350	12350	12350	12350	0
148	20240409	181400	526671470	12350	12350	12350	12350	0
149	20240409	181300	526671470	12350	12350	12350	12350	0
150	20240409	181200	526671470	12350	12350	12350	12350	0
151	20240409	181100	526671470	12350	12350	12350	12350	0
152	20240409	181000	526671470	12350	12350	12350	12350	1384
153	20240409	180900	526671470	12350	12350	12350	12350	0
154	20240409	180800	526671470	12350	12350	12350	12350	0
155	20240409	180700	526671470	12350	12350	12350	12350	0
156	20240409	180600	526671470	12350	12350	12350	12350	0
157	20240409	180500	526671470	12350	12350	12350	12350	0
158	20240409	180400	526671470	12350	12350	12350	12350	0
159	20240409	180300	526671470	12350	12350	12350	12350	0
160	20240409	180200	526671470	12350	12350	12350	12350	0
161	20240409	180100	526671470	12350	12350	12350	12350	0
162	20240409	180000	526671470	12350	12350	12350	12350	0
163	20240409	175900	526671470	12350	12350	12350	12350	0
164	20240409	175800	526671470	12350	12350	12350	12350	0
165	20240409	175700	526671470	12350	12350	12350	12350	0
166	20240409	175600	526671470	12350	12350	12350	12350	0
167	20240409	175500	526671470	12350	12350	12350	12350	0
168	20240409	175400	526671470	12350	12350	12350	12350	0
169	20240409	175300	526671470	12350	12350	12350	12350	0
170	20240409	175200	526671470	12350	12350	12350	12350	0
171	20240409	175100	526671470	12350	12350	12350	12350	0
172	20240409	175000	526671470	12350	12350	12350	12350	0
173	20240409	174900	526671470	12350	12350	12350	12350	0
174	20240409	174800	526671470	12350	12350	12350	12350	0
175	20240409	174700	526671470	12350	12350	12350	12350	0
176	20240409	174600	526671470	12350	12350	12350	12350	0
177	20240409	174500	526671470	12350	12350	12350	12350	0
178	20240409	174400	526671470	12350	12350	12350	12350	0
179	20240409	174300	526671470	12350	12350	12350	12350	0
180	20240409	174200	526671470	12350	12350	12350	12350	0
181	20240409	174100	526671470	12350	12350	12350	12350	0
182	20240409	174000	526671470	12350	12350	12350	12350	1384
183	20240409	173900	526671470	12350	12350	12350	12350	0
184	20240409	173800	526671470	12350	12350	12350	12350	0
185	20240409	173700	526671470	12350	12350	12350	12350	0
186	20240409	173600	526671470	12350	12350	12350	12350	0
187	20240409	173500	526671470	12350	12350	12350	12350	0
188	20240409	173400	526671470	12350	12350	12350	12350	0
189	20240409	173300	526671470	12350	12350	12350	12350	0
190	20240409	173200	526671470	12350	12350	12350	12350	0
191	20240409	173100	526671470	12350	12350	12350	12350	0
192	20240409	173000	526671470	12350	12350	12350	12350	0
193	20240409	172900	526671470	12350	12350	12350	12350	0
194	20240409	172800	526671470	12350	12350	12350	12350	0
195	20240409	172700	526671470	12350	12350	12350	12350	0
196	20240409	172600	526671470	12350	12350	12350	12350	0
197	20240409	172500	526671470	12350	12350	12350	12350	0
198	20240409	172400	526671470	12350	12350	12350	12350	0
199	20240409	172300	526671470	12350	12350	12350	12350	0
200	20240409	172200	526671470	12350	12350	12350	12350	0
201	20240409	172100	526671470	12350	12350	12350	12350	0
202	20240409	172000	526671470	12350	12350	12350	12350	0
203	20240409	171900	526671470	12350	12350	12350	12350	0
204	20240409	171800	526671470	12350	12350	12350	12350	0
205	20240409	171700	526671470	12350	12350	12350	12350	0
206	20240409	171600	526671470	12350	12350	12350	12350	0
207	20240409	171500	526671470	12350	12350	12350	12350	0
208	20240409	171400	526671470	12350	12350	12350	12350	0
209	20240409	171300	526671470	12350	12350	12350	12350	0
210	20240409	171200	526671470	12350	12350	12350	12350	0
211	20240409	171100	526671470	12350	12350	12350	12350	0
212	20240409	171000	526671470	12350	12350	12350	12350	1384
213	20240409	170900	526671470	12350	12350	12350	12350	0
214	20240409	170800	526671470	12350	12350	12350	12350	0
215	20240409	170700	526671470	12350	12350	12350	12350	0
216	20240409	170600	526671470	12350	12350	12350	12350	0
217	20240409	170500	526671470	12350	12350	12350	12350	0
218	20240409	170400	526671470	12350	12350	12350	12350	0
219	20240409	170300	526671470	12350	12350	12350	12350	0
220	20240409	170200	526671470	12350	12350	12350	12350	0
221	20240409	170100	526671470	12350	12350	12350	12350	0
222	20240409	170000	526671470	12350	12350	12350	12350	0
223	20240409	165900	526671470	12350	12350	12350	12350	0
224	20240409	165800	526671470	12350	12350	12350	12350	0
225	20240409	165700	526671470	12350	12350	12350	12350	0
226	20240409	165600	526671470	12350	12350	12350	12350	0
227	20240409	165500	526671470	12350	12350	12350	12350	0
228	20240409	165400	526671470	12350	12350	12350	12350	0
229	20240409	165300	526671470	12350	12350	12350	12350	0
230	20240409	165200	526671470	12350	12350	12350	12350	0
231	20240409	165100	526671470	12350	12350	12350	12350	0
232	20240409	165000	526671470	12350	12350	12350	12350	0
233	20240409	164900	526671470	12350	12350	12350	12350	0
234	20240409	164800	526671470	12350	12350	12350	12350	0
235	20240409	164700	526671470	12350	12350	12350	12350	0
236	20240409	164600	526671470	12350	12350	12350	12350	0
237	20240409	164500	526671470	12350	12350	12350	12350	0
238	20240409	164400	526671470	12350	12350	12350	12350	0
239	20240409	164300	526671470	12350	12350	12350	12350	0
240	20240409	164200	526671470	12350	12350	12350	12350	0
241	20240409	164100	526671470	12350	12350	12350	12350	0
242	20240409	164000	526671470	12350	12350	12350	12350	1384
243	20240409	163900	526671470	12350	12350	12350	12350	0
244	20240409	163800	526671470	12350	12350	12350	12350	0
245	20240409	163700	526671470	12350	12350	12350	12350	0
246	20240409	163600	526671470	12350	12350	12350	12350	0
247	20240409	163500	526671470	12350	12350	12350	12350	0
248	20240409	163400	526671470	12350	12350	12350	12350	0
249	20240409	163300	526671470	12350	12350	12350	12350	0
250	20240409	163200	526671470	12350	12350	12350	12350	0
251	20240409	163100	526671470	12350	12350	12350	12350	0
252	20240409	163000	526671470	12350	12350	12350	12350	0
253	20240409	162900	526671470	12350	12350	12350	12350	0
254	20240409	162800	526671470	12350	12350	12350	12350	0
255	20240409	162700	526671470	12350	12350	12350	12350	0
256	20240409	162600	526671470	12350	12350	12350	12350	0
257	20240409	162500	526671470	12350	12350	12350	12350	0
258	20240409	162400	526671470	12350	12350	12350	12350	0
259	20240409	162300	526671470	12350	12350	12350	12350	0
260	20240409	162200	526671470	12350	12350	12350	12350	0
261	20240409	162100	526671470	12350	12350	12350	12350	0
262	20240409	162000	526671470	12350	12350	12350	12350	0
263	20240409	161900	526671470	12350	12350	12350	12350	0
264	20240409	161800	526671470	12350	12350	12350	12350	0
265	20240409	161700	526671470	12350	12350	12350	12350	0
266	20240409	161600	526671470	12350	12350	12350	12350	0
267	20240409	161500	526671470	12350	12350	12350	12350	0
268	20240409	161400	526671470	12350	12350	12350	12350	0
269	20240409	161300	526671470	12350	12350	12350	12350	0
270	20240409	161200	526671470	12350	12350	12350	12350	0
271	20240409	161100	526671470	12350	12350	12350	12350	0
272	20240409	161000	526671470	12350	12350	12350	12350	1384
273	20240409	160900	526671470	12350	12350	12350	12350	0
274	20240409	160800	526671470	12350	12350	12350	12350	0
275	20240409	160700	526671470	12350	12350	12350	12350	0
276	20240409	160600	526671470	12350	12350	12350	12350	0
277	20240409	160500	526671470	12350	12350	12350	12350	0
278	20240409	160400	526671470	12350	12350	12350	12350	0
279	20240409	160300	526671470	12350	12350	12350	12350	0
280	20240409	160200	526671470	12350	12350	12350	12350	0
281	20240409	160100	526671470	12350	12350	12350	12350	0
282	20240409	160000	526671470	12350	12350	12350	12350	0
283	20240409	155900	526671470	12350	12350	12350	12350	0
284	20240409	155800	526671470	12350	12350	12350	12350	0
285	20240409	155700	526671470	12350	12350	12350	12350	0
286	20240409	155600	526671470	12350	12350	12350	12350	0
287	20240409	155500	526671470	12350	12350	12350	12350	0
288	20240409	155400	526671470	12350	12350	12350	12350	0
289	20240409	155300	526671470	12350	12350	12350	12350	0
290	20240409	155200	526671470	12350	12350	12350	12350	0
291	20240409	155100	526671470	12350	12350	12350	12350	0
292	20240409	155000	526671470	12350	12350	12350	12350	0
293	20240409	154900	526671470	12350	12350	12350	12350	0
294	20240409	154800	526671470	12350	12350	12350	12350	0
295	20240409	154700	526671470	12350	12350	12350	12350	0
296	20240409	154600	526671470	12350	12350	12350	12350	0
297	20240409	154500	526671470	12350	12350	12350	12350	0
298	20240409	154400	526671470	12350	12350	12350	12350	0
299	20240409	154300	526671470	12350	12350	12350	12350	0
300	20240409	154200	526671470	12350	12350	12350	12350	0
301	20240409	154100	526671470	12350	12350	12350	12350	0
302	20240409	154000	526671470	12350	12350	12350	12350	1384
303	20240409	153900	526671470	12350	12350	12350	12350	0
304	20240409	153800	526671470	12350	12350	12350	12350	0
305	20240409	153700	526671470	12350	12350	12350	12350	0
306	20240409	153600	526671470	12350	12350	12350	12350	0
307	20240409	153500	526671470	12350	12350	12350	12350	0
308	20240409	153400	526671470	12350	12350	12350	12350	0
309	20240409	153300	526671470	12350	12350	12350	12350	0
310	20240409	153200	526671470	12350	12350	12350	12350	0
311	20240409	153100	526671470	12350	12350	12350	12350	0
312	20240409	153000	526671470	12350	12350	12350	12350	1384
313	20240409	152900	509579070	12360	12360	12360	12360	0
314	20240409	152800	509579070	12360	12360	12360	12360	0
315	20240409	152700	509579070	12360	12360	12360	12360	0
316	20240409	152600	509579070	12360	12360	12360	12360	0
317	20240409	152500	509579070	12360	12360	12360	12360	0
318	20240409	152400	509579070	12360	12360	12360	12360	0
319	20240409	152300	509579070	12360	12360	12360	12360	0
320	20240409	152200	509579070	12360	12360	12360	12360	0
321	20240409	152100	509579070	12360	12360	12360	12360	0
322	20240409	152000	509579070	12360	12360	12360	12360	0
323	20240409	151900	509579070	12360	12350	12360	12350	39
324	20240409	151800	509097220	12360	12370	12390	12350	893
325	20240409	151700	498056330	12400	12370	12400	12370	6
326	20240409	151600	497981960	12400	12390	12400	12370	186
327	20240409	151500	495677950	12400	12400	12410	12400	76
328	20240409	151400	494735020	12410	12400	12410	12400	81
329	20240409	151300	493730160	12400	12410	12420	12400	517
330	20240409	151200	487310040	12420	12390	12420	12390	1690
331	20240409	151100	466334520	12390	12390	12390	12390	6
332	20240409	151000	466260180	12390	12390	12390	12390	6
333	20240409	150900	466185840	12380	12390	12400	12380	79
334	20240409	150800	465206900	12390	12390	12390	12390	1005
335	20240409	150700	452754950	12390	12390	12390	12390	73
336	20240409	150600	451850480	12390	12370	12390	12370	7
337	20240409	150500	451763770	12390	12380	12390	12380	75
338	20240409	150400	450834790	12380	12380	12380	12370	170
339	20240409	150300	448731800	12380	12390	12400	12380	111
340	20240409	150200	447356430	12390	12390	12390	12380	47
341	20240409	150100	446774110	12390	12390	12400	12390	67
342	20240409	150000	445943530	12390	12380	12390	12380	42
343	20240409	145900	445423280	12400	12390	12400	12380	330
344	20240409	145800	441332480	12390	12400	12400	12390	8
345	20240409	145700	441233340	12400	12390	12420	12390	548
346	20240409	145600	434431310	12400	12380	12400	12380	50
347	20240409	145500	433811520	12400	12390	12400	12370	316
348	20240409	145400	429893730	12370	12380	12380	12370	133
349	20240409	145300	428248150	12390	12380	12390	12380	16
350	20240409	145200	428050010	12390	12380	12390	12380	73
351	20240409	145100	427145550	12390	12390	12390	12390	7
352	20240409	145000	427058820	12400	12390	12400	12380	81
353	20240409	144900	426054920	12390	12390	12390	12390	1
354	20240409	144800	426042530	12370	12380	12400	12370	71
355	20240409	144700	425162900	12380	12380	12380	12380	6
356	20240409	144600	425088620	12390	12370	12390	12370	81
357	20240409	144500	424085870	12380	12370	12380	12370	8
358	20240409	144400	423986840	12370	12380	12380	12370	83
359	20240409	144300	422959400	12380	12390	12390	12380	14
360	20240409	144200	422786060	12390	12380	12390	12380	73
361	20240409	144100	421881690	12370	12390	12390	12370	37
362	20240409	144000	421423280	12390	12380	12390	12370	482
363	20240409	143900	415452460	12380	12370	12380	12370	16
364	20240409	143800	415254480	12380	12370	12390	12370	72
365	20240409	143700	414362470	12380	12380	12380	12380	35
366	20240409	143600	413929170	12390	12380	12390	12380	130
367	20240409	143500	412319110	12390	12390	12390	12380	236
368	20240409	143400	409395080	12390	12380	12390	12380	6
369	20240409	143300	409320750	12400	12400	12400	12390	214
370	20240409	143200	406668580	12390	12390	12400	12390	62
371	20240409	143100	405900320	12400	12390	12400	12390	71
372	20240409	143000	405019930	12390	12400	12400	12390	44
373	20240409	142900	404474430	12400	12390	12400	12390	76
374	20240409	142800	403532130	12400	12390	12400	12390	80
375	20240409	142700	402540500	12400	12390	12410	12390	72
376	20240409	142600	401647050	12400	12410	12410	12400	71
377	20240409	142500	400766190	12410	12400	12410	12400	102
378	20240409	142400	399500800	12400	12390	12410	12390	9
379	20240409	142300	399389200	12400	12410	12410	12400	150
380	20240409	142200	397528500	12400	12400	12400	12400	10
381	20240409	142100	397404500	12400	12400	12410	12400	84
382	20240409	142000	396362330	12400	12400	12410	12390	39
383	20240409	141900	395878730	12400	12410	12410	12400	99
384	20240409	141800	394650420	12400	12410	12410	12400	34
385	20240409	141700	394228770	12400	12410	12410	12400	12
386	20240409	141600	394079950	12410	12400	12410	12390	67
387	20240409	141500	393248760	12400	12400	12400	12390	56
388	20240409	141400	392554460	12400	12400	12410	12400	137
389	20240409	141300	390854960	12400	12400	12400	12390	28
390	20240409	141200	390507770	12400	12400	12410	12400	295
391	20240409	141100	386849060	12400	12410	12410	12400	18
392	20240409	141000	386625800	12410	12410	12410	12400	113
393	20240409	140900	385223570	12400	12410	12410	12400	30
394	20240409	140800	384851280	12410	12410	12410	12400	83
395	20240409	140700	383821370	12410	12410	12410	12400	17
396	20240409	140600	383610520	12410	12400	12410	12400	80
397	20240409	140500	382617820	12410	12410	12410	12400	36
398	20240409	140400	382171070	12400	12410	12410	12400	108
399	20240409	140300	380830890	12410	12410	12410	12400	16
400	20240409	140200	380632430	12410	12410	12410	12400	97
401	20240409	140100	379428670	12410	12390	12410	12390	317
402	20240409	140000	375498130	12400	12400	12400	12390	81
403	20240409	135900	374493830	12400	12390	12400	12390	48
404	20240409	135800	373898740	12400	12400	12400	12400	23
405	20240409	135700	373613540	12400	12400	12400	12390	194
406	20240409	135600	371208040	12400	12400	12400	12390	355
407	20240409	135500	366806190	12400	12390	12400	12390	76
408	20240409	135400	365863900	12400	12410	12410	12400	39
409	20240409	135300	365380290	12410	12400	12410	12400	107
410	20240409	135200	364052920	12400	12410	12410	12390	16
411	20240409	135100	363854610	12410	12410	12410	12390	180
412	20240409	135000	361622410	12410	12410	12410	12410	8
413	20240409	134900	361523130	12410	12400	12410	12400	577
414	20240409	134800	354368050	12400	12400	12400	12390	32
415	20240409	134700	353971260	12400	12400	12400	12400	71
416	20240409	134600	353090860	12400	12400	12400	12400	40
417	20240409	134500	352594860	12400	12400	12400	12390	98
418	20240409	134400	351379670	12400	12400	12400	12400	5
419	20240409	134300	351317670	12400	12400	12400	12390	108
420	20240409	134200	349978520	12400	12400	12400	12400	7
421	20240409	134100	349891720	12400	12400	12400	12390	103
422	20240409	134000	348614530	12400	12400	12400	12390	115
423	20240409	133900	347188540	12400	12400	12400	12400	6
424	20240409	133800	347114140	12400	12390	12400	12390	96
425	20240409	133700	345923750	12400	12400	12400	12400	171
426	20240409	133600	343803350	12400	12400	12400	12400	71
427	20240409	133500	342922950	12400	12400	12400	12400	28
428	20240409	133400	342575750	12400	12400	12400	12390	156
429	20240409	133300	340641400	12400	12400	12400	12390	138
430	20240409	133200	338930350	12390	12400	12400	12390	104
431	20240409	133100	337640760	12390	12400	12400	12390	44
432	20240409	133000	337095560	12390	12400	12400	12390	148
433	20240409	132900	335260650	12400	12400	12400	12400	34
434	20240409	132800	334839050	12390	12400	12400	12390	77
435	20240409	132700	333884350	12400	12400	12400	12400	132
436	20240409	132600	332247550	12400	12400	12400	12400	152
437	20240409	132500	330362750	12400	12400	12400	12390	919
438	20240409	132400	318969490	12400	12400	12400	12400	135
439	20240409	132300	317295490	12390	12400	12400	12390	15
440	20240409	132200	317109590	12390	12390	12390	12390	5
441	20240409	132100	317047640	12400	12390	12400	12390	364
442	20240409	132000	312537130	12380	12380	12380	12380	7
443	20240409	131900	312450470	12390	12370	12390	12370	97
444	20240409	131800	311249410	12380	12400	12400	12360	1116
445	20240409	131700	297424180	12400	12400	12400	12400	105
446	20240409	131600	296122180	12400	12400	12400	12400	35
447	20240409	131500	295688180	12400	12400	12400	12400	67
448	20240409	131400	294857380	12400	12400	12400	12400	37
449	20240409	131300	294398580	12400	12400	12400	12400	103
450	20240409	131200	293121380	12410	12400	12410	12400	225
451	20240409	131100	290330830	12400	12400	12400	12400	108
452	20240409	131000	288991630	12400	12400	12400	12400	6
453	20240409	130900	288917230	12400	12400	12400	12390	207
454	20240409	130800	286350440	12400	12400	12400	12400	37
455	20240409	130700	285891640	12400	12400	12400	12400	73
456	20240409	130600	284986440	12400	12400	12400	12400	52
457	20240409	130500	284341640	12400	12410	12410	12400	80
458	20240409	130400	283348990	12400	12410	12410	12400	544
459	20240409	130300	276603050	12410	12410	12410	12410	34
460	20240409	130200	276181110	12400	12410	12410	12400	101
461	20240409	130100	274927940	12410	12400	12410	12400	95
462	20240409	130000	273749690	12410	12410	12410	12410	284
463	20240409	125900	270225250	12410	12410	12410	12410	6
464	20240409	125800	270150790	12410	12400	12410	12400	102
465	20240409	125700	268884980	12410	12400	12410	12400	16
466	20240409	125600	268686520	12410	12400	12410	12400	741
467	20240409	125500	259497140	12400	12400	12400	12390	226
468	20240409	125400	256694860	12400	12400	12400	12390	351
469	20240409	125300	252342940	12400	12400	12400	12400	62
470	20240409	125200	251574140	12400	12400	12400	12400	103
471	20240409	125100	250296940	12400	12390	12400	12390	19
472	20240409	125000	250061470	12390	12390	12390	12380	959
473	20240409	124900	238179470	12390	12390	12390	12390	114
474	20240409	124800	236767010	12390	12380	12390	12380	137
475	20240409	124700	235070620	12380	12380	12380	12370	34
476	20240409	124600	234649710	12380	12380	12380	12380	5
477	20240409	124500	234587810	12380	12380	12380	12360	323
478	20240409	124400	230589280	12360	12380	12380	12360	104
479	20240409	124300	229303480	12380	12370	12380	12370	86
480	20240409	124200	228239520	12380	12380	12380	12380	41
481	20240409	124100	227731940	12380	12380	12380	12380	73
482	20240409	124000	226828200	12380	12380	12380	12380	36
483	20240409	123900	226382520	12370	12380	12380	12370	112
484	20240409	123800	224996050	12370	12380	12380	12370	10
485	20240409	123700	224872290	12370	12380	12380	12370	216
486	20240409	123600	222198380	12380	12370	12380	12370	9
487	20240409	123500	222086980	12370	12370	12380	12370	129
488	20240409	123400	220490100	12370	12380	12380	12370	86
489	20240409	123300	219425470	12380	12380	12380	12370	105
490	20240409	123200	218125820	12390	12390	12390	12390	38
491	20240409	123100	217655000	12390	12380	12390	12370	135
492	20240409	123000	215983090	12390	12380	12390	12380	87
493	20240409	122900	214905970	12390	12380	12390	12380	126
494	20240409	122800	213344960	12390	12390	12390	12390	50
495	20240409	122700	212725460	12390	12390	12390	12390	47
496	20240409	122600	212143130	12390	12380	12390	12380	184
497	20240409	122500	209863500	12380	12380	12380	12380	2
498	20240409	122400	209838740	12380	12370	12380	12370	163
499	20240409	122300	207821410	12370	12370	12370	12370	53
500	20240409	122200	207165800	12370	12370	12370	12370	77
501	20240409	122100	206213310	12370	12370	12370	12370	27
502	20240409	122000	205879320	12370	12370	12370	12370	73
503	20240409	121900	204976310	12360	12360	12360	12360	12
504	20240409	121800	204827990	12360	12370	12370	12360	205
505	20240409	121700	202292940	12370	12370	12370	12370	7
506	20240409	121600	202206350	12370	12350	12370	12350	118
507	20240409	121500	200748260	12360	12370	12370	12360	51
508	20240409	121400	200117600	12370	12360	12370	12360	71
509	20240409	121300	199239390	12360	12360	12360	12360	35
510	20240409	121200	198806790	12360	12360	12360	12360	271
511	20240409	121100	195457230	12360	12350	12360	12350	43
512	20240409	121000	194925770	12360	12360	12360	12360	44
513	20240409	120900	194381930	12360	12360	12360	12360	74
514	20240409	120800	193467290	12360	12360	12360	12360	39
515	20240409	120700	192985250	12360	12360	12360	12360	105
516	20240409	120600	191687450	12360	12360	12360	12360	6
517	20240409	120500	191613290	12360	12360	12360	12360	109
518	20240409	120400	190266050	12360	12360	12360	12360	6
519	20240409	120300	190191890	12350	12350	12350	12350	135
520	20240409	120200	188524640	12350	12340	12350	12340	21
521	20240409	120100	188265490	12340	12330	12340	12330	67
522	20240409	120000	187439300	12330	12330	12330	12310	99
523	20240409	115900	186219480	12340	12350	12350	12340	181
524	20240409	115800	183984820	12350	12350	12350	12340	45
525	20240409	115700	183429130	12340	12350	12350	12340	121
526	20240409	115600	181934930	12350	12350	12350	12350	15
527	20240409	115500	181749680	12340	12350	12350	12340	118
528	20240409	115400	180292460	12340	12350	12350	12340	40
529	20240409	115300	179798540	12350	12350	12350	12350	74
530	20240409	115200	178884640	12350	12340	12350	12340	72
531	20240409	115100	177996110	12340	12350	12350	12340	270
532	20240409	115000	174664010	12350	12350	12350	12350	70
533	20240409	114900	173799510	12350	12350	12350	12350	32
534	20240409	114800	173404310	12350	12350	12350	12350	71
535	20240409	114700	172527460	12350	12350	12350	12350	44
536	20240409	114600	171984060	12350	12340	12350	12340	133
537	20240409	114500	170341760	12350	12340	12350	12340	6
538	20240409	114400	170267670	12350	12350	12350	12350	94
539	20240409	114300	169106770	12350	12350	12350	12350	57
540	20240409	114200	168402820	12350	12350	12350	12350	77
541	20240409	114100	167451870	12350	12350	12350	12350	28
542	20240409	114000	167106070	12340	12350	12350	12340	98
543	20240409	113900	165896070	12350	12350	12350	12350	37
544	20240409	113800	165439120	12340	12340	12350	12340	185
545	20240409	113700	163155560	12350	12340	12350	12340	27
546	20240409	113600	162822310	12330	12330	12330	12330	83
547	20240409	113500	161798920	12320	12330	12330	12320	113
548	20240409	113400	160405650	12330	12320	12330	12320	67
549	20240409	113300	159579940	12320	12310	12320	12310	49
550	20240409	113200	158976700	12310	12330	12330	12310	54
551	20240409	113100	158311580	12330	12330	12330	12330	180
552	20240409	113000	156092180	12330	12330	12330	12330	44
553	20240409	112900	155549660	12330	12330	12330	12330	79
554	20240409	112800	154575590	12320	12320	12320	12320	50
555	20240409	112700	153959590	12310	12310	12310	12310	95
556	20240409	112600	152790140	12280	12300	12310	12280	465
557	20240409	112500	147073540	12300	12330	12340	12300	423
558	20240409	112400	141862370	12330	12330	12330	12330	8
559	20240409	112300	141763730	12320	12320	12320	12320	87
560	20240409	112200	140691890	12320	12320	12320	12320	103
561	20240409	112100	139422930	12320	12310	12320	12310	13
562	20240409	112000	139262890	12300	12330	12330	12300	763
563	20240409	111900	129872490	12330	12330	12330	12330	7
564	20240409	111800	129786180	12330	12330	12330	12330	23
565	20240409	111700	129502590	12320	12330	12330	12320	154
566	20240409	111600	127604650	12330	12320	12330	12320	18
567	20240409	111500	127382720	12320	12330	12330	12320	60
568	20240409	111400	126643000	12330	12330	12330	12330	45
569	20240409	111300	126088150	12320	12320	12320	12320	0
570	20240409	111200	126088150	12320	12340	12350	12320	1468
571	20240409	111100	107985800	12340	12340	12340	12340	0
572	20240409	111000	107985800	12340	12350	12350	12340	60
573	20240409	110900	107244870	12350	12350	12350	12350	34
574	20240409	110800	106824970	12350	12350	12350	12350	6
575	20240409	110700	106750870	12350	12350	12350	12340	41
576	20240409	110600	106244580	12350	12350	12350	12350	27
577	20240409	110500	105911130	12340	12340	12340	12340	0
578	20240409	110400	105911130	12340	12350	12350	12340	42
579	20240409	110300	105392520	12340	12340	12340	12340	252
580	20240409	110200	102282840	12350	12350	12350	12340	69
581	20240409	110100	101430930	12350	12350	12350	12350	26
582	20240409	110000	101109830	12340	12340	12340	12340	23
583	20240409	105900	100826010	12340	12340	12340	12340	43
584	20240409	105800	100295390	12340	12340	12340	12340	40
585	20240409	105700	99801790	12340	12340	12340	12330	237
586	20240409	105600	96877220	12340	12340	12340	12340	70
587	20240409	105500	96013420	12340	12340	12340	12340	1
588	20240409	105400	96001080	12340	12340	12340	12340	33
589	20240409	105300	95593860	12340	12340	12340	12340	25
590	20240409	105200	95285360	12340	12340	12340	12340	0
591	20240409	105100	95285360	12340	12340	12340	12340	29
592	20240409	105000	94927500	12340	12340	12340	12340	47
593	20240409	104900	94347520	12340	12340	12340	12340	1
594	20240409	104800	94335180	12340	12340	12340	12340	50
595	20240409	104700	93718180	12340	12340	12340	12340	33
596	20240409	104600	93310960	12340	12340	12340	12340	44
597	20240409	104500	92768000	12340	12340	12340	12340	44
598	20240409	104400	92225040	12330	12330	12330	12330	236
599	20240409	104300	89315160	12340	12340	12340	12340	79
600	20240409	104200	88340300	12330	12330	12330	12330	82
601	20240409	104100	87329240	12330	12320	12330	12320	32
602	20240409	104000	86934870	12310	12310	12310	12310	57
603	20240409	103900	86233200	12320	12320	12320	12320	1
604	20240409	103800	86220880	12320	12330	12330	12320	59
605	20240409	103700	85493690	12330	12330	12330	12330	37
606	20240409	103600	85037480	12320	12320	12320	12310	69
607	20240409	103500	84187570	12330	12340	12340	12330	83
608	20240409	103400	83163900	12350	12350	12350	12350	271
609	20240409	103300	79817050	12340	12350	12350	12340	23
610	20240409	103200	79533070	12350	12340	12350	12340	34
611	20240409	103100	79113180	12340	12340	12340	12340	5
612	20240409	103000	79051480	12340	12330	12340	12330	36
613	20240409	102900	78607260	12330	12340	12340	12330	429
614	20240409	102800	73314330	12350	12350	12350	12350	0
615	20240409	102700	73314330	12350	12340	12350	12340	54
616	20240409	102600	72647730	12350	12350	12350	12350	26
617	20240409	102500	72326630	12350	12350	12350	12350	1
618	20240409	102400	72314280	12350	12350	12350	12350	34
619	20240409	102300	71894380	12340	12340	12340	12340	3
620	20240409	102200	71857360	12340	12340	12340	12340	110
621	20240409	102100	70499960	12340	12350	12350	12340	64
622	20240409	102000	69709850	12350	12350	12350	12350	1
623	20240409	101900	69697500	12340	12350	12350	12340	66
624	20240409	101800	68882470	12350	12350	12350	12350	0
625	20240409	101700	68882470	12350	12340	12350	12340	30
626	20240409	101600	68512000	12350	12330	12350	12330	23
627	20240409	101500	68228350	12350	12340	12350	12340	11
628	20240409	101400	68092590	12340	12330	12340	12330	35
629	20240409	101300	67660720	12350	12350	12350	12330	118
630	20240409	101200	66204970	12340	12340	12340	12340	0
631	20240409	101100	66204970	12340	12350	12350	12340	32
632	20240409	101000	65809800	12340	12340	12340	12340	21
633	20240409	100900	65550660	12340	12350	12350	12340	101
634	20240409	100800	64303940	12350	12340	12350	12340	40
635	20240409	100700	63809950	12350	12350	12350	12350	13
636	20240409	100600	63649400	12350	12350	12350	12350	77
637	20240409	100500	62698450	12350	12350	12350	12350	27
638	20240409	100400	62365000	12350	12350	12350	12350	0
639	20240409	100300	62365000	12350	12350	12350	12350	36
640	20240409	100200	61920400	12350	12350	12350	12350	0
641	20240409	100100	61920400	12350	12350	12350	12350	27
642	20240409	100000	61586950	12350	12350	12360	12350	41
643	20240409	095900	61080480	12360	12370	12370	12360	152
644	20240409	095800	59201190	12370	12370	12370	12370	1
645	20240409	095700	59188820	12370	12380	12380	12370	96
646	20240409	095600	58000830	12380	12380	12380	12380	20
647	20240409	095500	57753230	12380	12380	12380	12380	24
648	20240409	095400	57456110	12370	12380	12390	12370	309
649	20240409	095300	53630390	12380	12360	12380	12360	75
650	20240409	095200	52703180	12360	12350	12360	12350	92
651	20240409	095100	51566940	12350	12350	12350	12350	0
652	20240409	095000	51566940	12350	12330	12350	12330	153
653	20240409	094900	49679280	12320	12330	12330	12320	25
654	20240409	094800	49371050	12320	12320	12320	12320	0
655	20240409	094700	49371050	12320	12330	12330	12320	31
656	20240409	094600	48988850	12320	12320	12320	12320	0
657	20240409	094500	48988850	12320	12330	12330	12320	28
658	20240409	094400	48643630	12320	12340	12340	12320	297
659	20240409	094300	44981890	12340	12340	12340	12340	231
660	20240409	094200	42131350	12350	12350	12350	12350	23
661	20240409	094100	41847300	12350	12350	12350	12350	29
662	20240409	094000	41489150	12350	12350	12350	12350	1
663	20240409	093900	41476800	12350	12350	12350	12350	32
664	20240409	093800	41081600	12350	12350	12350	12350	0
665	20240409	093700	41081600	12350	12350	12350	12350	29
666	20240409	093600	40723450	12350	12350	12350	12340	151
667	20240409	093500	38858620	12350	12350	12350	12350	20
668	20240409	093400	38611620	12350	12350	12350	12350	28
669	20240409	093300	38265820	12350	12350	12350	12350	33
670	20240409	093200	37858270	12350	12330	12350	12330	303
671	20240409	093100	34122120	12330	12330	12330	12330	34
672	20240409	093000	33702900	12330	12330	12330	12330	9
673	20240409	092900	33591930	12330	12330	12330	12330	30
674	20240409	092800	33222030	12330	12330	12330	12330	66
675	20240409	092700	32408250	12320	12320	12320	12320	24
676	20240409	092600	32112570	12330	12330	12330	12330	28
677	20240409	092500	31767330	12320	12320	12320	12320	20
678	20240409	092400	31520930	12310	12310	12310	12310	1
679	20240409	092300	31508620	12320	12310	12330	12310	48
680	20240409	092200	30917260	12320	12320	12320	12320	68
681	20240409	092100	30079500	12330	12330	12330	12330	37
682	20240409	092000	29623290	12320	12330	12330	12320	24
683	20240409	091900	29327380	12330	12330	12330	12330	1
684	20240409	091800	29315050	12330	12310	12330	12310	34
685	20240409	091700	28895850	12330	12280	12330	12260	1262
686	20240409	091600	13407040	12270	12280	12280	12270	151
687	20240409	091500	11552870	12280	12330	12330	12280	388
688	20240409	091400	6774970	12330	12330	12330	12330	5
689	20240409	091300	6713320	12330	12330	12330	12330	38
690	20240409	091200	6244780	12330	12320	12330	12320	76
691	20240409	091100	5307750	12330	12300	12330	12300	47
692	20240409	091000	4728960	12310	12290	12320	12290	43
693	20240409	090900	4199830	12290	12290	12290	12290	0
694	20240409	090800	4199830	12290	12290	12290	12290	0
695	20240409	090700	4199830	12290	12290	12290	12290	0
696	20240409	090600	4199830	12290	12350	12350	12290	23
697	20240409	090500	3915960	12350	12350	12350	12350	40
698	20240409	090400	3421960	12360	12360	12360	12360	0
699	20240409	090300	3421960	12360	12360	12360	12360	3
700	20240409	090200	3384880	12350	12350	12350	12350	24
701	20240409	090100	3088480	12360	12280	12360	12260	24
702	20240409	090000	2793280	12280	12380	12380	12280	226