KissMeData/415380/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205400	946142920	12450	12450	12450	12450	1519
3	20240405	205300	946142920	12450	12450	12450	12450	0
4	20240405	205200	946142920	12450	12450	12450	12450	0
5	20240405	205100	946142920	12450	12450	12450	12450	0
6	20240405	205000	946142920	12450	12450	12450	12450	0
7	20240405	204900	946142920	12450	12450	12450	12450	0
8	20240405	204800	946142920	12450	12450	12450	12450	0
9	20240405	204700	946142920	12450	12450	12450	12450	0
10	20240405	204600	946142920	12450	12450	12450	12450	0
11	20240405	204500	946142920	12450	12450	12450	12450	0
12	20240405	204400	946142920	12450	12450	12450	12450	0
13	20240405	204300	946142920	12450	12450	12450	12450	0
14	20240405	204200	946142920	12450	12450	12450	12450	0
15	20240405	204100	946142920	12450	12450	12450	12450	0
16	20240405	204000	946142920	12450	12450	12450	12450	0
17	20240405	203900	946142920	12450	12450	12450	12450	0
18	20240405	203800	946142920	12450	12450	12450	12450	0
19	20240405	203700	946142920	12450	12450	12450	12450	0
20	20240405	203600	946142920	12450	12450	12450	12450	0
21	20240405	203500	946142920	12450	12450	12450	12450	0
22	20240405	203400	946142920	12450	12450	12450	12450	0
23	20240405	203300	946142920	12450	12450	12450	12450	0
24	20240405	203200	946142920	12450	12450	12450	12450	0
25	20240405	203100	946142920	12450	12450	12450	12450	0
26	20240405	203000	946142920	12450	12450	12450	12450	0
27	20240405	202900	946142920	12450	12450	12450	12450	0
28	20240405	202800	946142920	12450	12450	12450	12450	0
29	20240405	202700	946142920	12450	12450	12450	12450	0
30	20240405	202600	946142920	12450	12450	12450	12450	0
31	20240405	202500	946142920	12450	12450	12450	12450	0
32	20240405	202400	946142920	12450	12450	12450	12450	1519
33	20240405	202300	946142920	12450	12450	12450	12450	0
34	20240405	202200	946142920	12450	12450	12450	12450	0
35	20240405	202100	946142920	12450	12450	12450	12450	0
36	20240405	202000	946142920	12450	12450	12450	12450	0
37	20240405	201900	946142920	12450	12450	12450	12450	0
38	20240405	201800	946142920	12450	12450	12450	12450	0
39	20240405	201700	946142920	12450	12450	12450	12450	0
40	20240405	201600	946142920	12450	12450	12450	12450	0
41	20240405	201500	946142920	12450	12450	12450	12450	0
42	20240405	201400	946142920	12450	12450	12450	12450	0
43	20240405	201300	946142920	12450	12450	12450	12450	0
44	20240405	201200	946142920	12450	12450	12450	12450	0
45	20240405	201100	946142920	12450	12450	12450	12450	0
46	20240405	201000	946142920	12450	12450	12450	12450	0
47	20240405	200900	946142920	12450	12450	12450	12450	0
48	20240405	200800	946142920	12450	12450	12450	12450	0
49	20240405	200700	946142920	12450	12450	12450	12450	0
50	20240405	200600	946142920	12450	12450	12450	12450	0
51	20240405	200500	946142920	12450	12450	12450	12450	0
52	20240405	200400	946142920	12450	12450	12450	12450	0
53	20240405	200300	946142920	12450	12450	12450	12450	0
54	20240405	200200	946142920	12450	12450	12450	12450	0
55	20240405	200100	946142920	12450	12450	12450	12450	0
56	20240405	200000	946142920	12450	12450	12450	12450	0
57	20240405	195900	946142920	12450	12450	12450	12450	0
58	20240405	195800	946142920	12450	12450	12450	12450	0
59	20240405	195700	946142920	12450	12450	12450	12450	0
60	20240405	195600	946142920	12450	12450	12450	12450	0
61	20240405	195500	946142920	12450	12450	12450	12450	0
62	20240405	195400	946142920	12450	12450	12450	12450	1519
63	20240405	195300	946142920	12450	12450	12450	12450	0
64	20240405	195200	946142920	12450	12450	12450	12450	0
65	20240405	195100	946142920	12450	12450	12450	12450	0
66	20240405	195000	946142920	12450	12450	12450	12450	0
67	20240405	194900	946142920	12450	12450	12450	12450	0
68	20240405	194800	946142920	12450	12450	12450	12450	0
69	20240405	194700	946142920	12450	12450	12450	12450	0
70	20240405	194600	946142920	12450	12450	12450	12450	0
71	20240405	194500	946142920	12450	12450	12450	12450	0
72	20240405	194400	946142920	12450	12450	12450	12450	0
73	20240405	194300	946142920	12450	12450	12450	12450	0
74	20240405	194200	946142920	12450	12450	12450	12450	0
75	20240405	194100	946142920	12450	12450	12450	12450	0
76	20240405	194000	946142920	12450	12450	12450	12450	0
77	20240405	193900	946142920	12450	12450	12450	12450	0
78	20240405	193800	946142920	12450	12450	12450	12450	0
79	20240405	193700	946142920	12450	12450	12450	12450	0
80	20240405	193600	946142920	12450	12450	12450	12450	0
81	20240405	193500	946142920	12450	12450	12450	12450	0
82	20240405	193400	946142920	12450	12450	12450	12450	0
83	20240405	193300	946142920	12450	12450	12450	12450	0
84	20240405	193200	946142920	12450	12450	12450	12450	0
85	20240405	193100	946142920	12450	12450	12450	12450	0
86	20240405	193000	946142920	12450	12450	12450	12450	0
87	20240405	192900	946142920	12450	12450	12450	12450	0
88	20240405	192800	946142920	12450	12450	12450	12450	0
89	20240405	192700	946142920	12450	12450	12450	12450	0
90	20240405	192600	946142920	12450	12450	12450	12450	0
91	20240405	192500	946142920	12450	12450	12450	12450	0
92	20240405	192400	946142920	12450	12450	12450	12450	1519
93	20240405	192300	946142920	12450	12450	12450	12450	0
94	20240405	192200	946142920	12450	12450	12450	12450	0
95	20240405	192100	946142920	12450	12450	12450	12450	0
96	20240405	192000	946142920	12450	12450	12450	12450	0
97	20240405	191900	946142920	12450	12450	12450	12450	0
98	20240405	191800	946142920	12450	12450	12450	12450	0
99	20240405	191700	946142920	12450	12450	12450	12450	0
100	20240405	191600	946142920	12450	12450	12450	12450	0
101	20240405	191500	946142920	12450	12450	12450	12450	0
102	20240405	191400	946142920	12450	12450	12450	12450	0
103	20240405	191300	946142920	12450	12450	12450	12450	0
104	20240405	191200	946142920	12450	12450	12450	12450	0
105	20240405	191100	946142920	12450	12450	12450	12450	0
106	20240405	191000	946142920	12450	12450	12450	12450	0
107	20240405	190900	946142920	12450	12450	12450	12450	0
108	20240405	190800	946142920	12450	12450	12450	12450	0
109	20240405	190700	946142920	12450	12450	12450	12450	0
110	20240405	190600	946142920	12450	12450	12450	12450	0
111	20240405	190500	946142920	12450	12450	12450	12450	0
112	20240405	190400	946142920	12450	12450	12450	12450	0
113	20240405	190300	946142920	12450	12450	12450	12450	0
114	20240405	190200	946142920	12450	12450	12450	12450	0
115	20240405	190100	946142920	12450	12450	12450	12450	0
116	20240405	190000	946142920	12450	12450	12450	12450	0
117	20240405	185900	946142920	12450	12450	12450	12450	0
118	20240405	185800	946142920	12450	12450	12450	12450	0
119	20240405	185700	946142920	12450	12450	12450	12450	0
120	20240405	185600	946142920	12450	12450	12450	12450	0
121	20240405	185500	946142920	12450	12450	12450	12450	0
122	20240405	185400	946142920	12450	12450	12450	12450	1519
123	20240405	185300	946142920	12450	12450	12450	12450	0
124	20240405	185200	946142920	12450	12450	12450	12450	0
125	20240405	185100	946142920	12450	12450	12450	12450	0
126	20240405	185000	946142920	12450	12450	12450	12450	0
127	20240405	184900	946142920	12450	12450	12450	12450	0
128	20240405	184800	946142920	12450	12450	12450	12450	0
129	20240405	184700	946142920	12450	12450	12450	12450	0
130	20240405	184600	946142920	12450	12450	12450	12450	0
131	20240405	184500	946142920	12450	12450	12450	12450	0
132	20240405	184400	946142920	12450	12450	12450	12450	0
133	20240405	184300	946142920	12450	12450	12450	12450	0
134	20240405	184200	946142920	12450	12450	12450	12450	0
135	20240405	184100	946142920	12450	12450	12450	12450	0
136	20240405	184000	946142920	12450	12450	12450	12450	0
137	20240405	183900	946142920	12450	12450	12450	12450	0
138	20240405	183800	946142920	12450	12450	12450	12450	0
139	20240405	183700	946142920	12450	12450	12450	12450	0
140	20240405	183600	946142920	12450	12450	12450	12450	0
141	20240405	183500	946142920	12450	12450	12450	12450	0
142	20240405	183400	946142920	12450	12450	12450	12450	0
143	20240405	183300	946142920	12450	12450	12450	12450	0
144	20240405	183200	946142920	12450	12450	12450	12450	0
145	20240405	183100	946142920	12450	12450	12450	12450	0
146	20240405	183000	946142920	12450	12450	12450	12450	0
147	20240405	182900	946142920	12450	12450	12450	12450	0
148	20240405	182800	946142920	12450	12450	12450	12450	0
149	20240405	182700	946142920	12450	12450	12450	12450	0
150	20240405	182600	946142920	12450	12450	12450	12450	0
151	20240405	182500	946142920	12450	12450	12450	12450	0
152	20240405	182400	946142920	12450	12450	12450	12450	1519
153	20240405	182300	946142920	12450	12450	12450	12450	0
154	20240405	182200	946142920	12450	12450	12450	12450	0
155	20240405	182100	946142920	12450	12450	12450	12450	0
156	20240405	182000	946142920	12450	12450	12450	12450	0
157	20240405	181900	946142920	12450	12450	12450	12450	0
158	20240405	181800	946142920	12450	12450	12450	12450	0
159	20240405	181700	946142920	12450	12450	12450	12450	0
160	20240405	181600	946142920	12450	12450	12450	12450	0
161	20240405	181500	946142920	12450	12450	12450	12450	0
162	20240405	181400	946142920	12450	12450	12450	12450	0
163	20240405	181300	946142920	12450	12450	12450	12450	0
164	20240405	181200	946142920	12450	12450	12450	12450	0
165	20240405	181100	946142920	12450	12450	12450	12450	0
166	20240405	181000	946142920	12450	12450	12450	12450	0
167	20240405	180900	946142920	12450	12450	12450	12450	0
168	20240405	180800	946142920	12450	12450	12450	12450	0
169	20240405	180700	946142920	12450	12450	12450	12450	0
170	20240405	180600	946142920	12450	12450	12450	12450	0
171	20240405	180500	946142920	12450	12450	12450	12450	0
172	20240405	180400	946142920	12450	12450	12450	12450	0
173	20240405	180300	946142920	12450	12450	12450	12450	0
174	20240405	180200	946142920	12450	12450	12450	12450	0
175	20240405	180100	946142920	12450	12450	12450	12450	0
176	20240405	180000	946142920	12450	12450	12450	12450	0
177	20240405	175900	946142920	12450	12450	12450	12450	0
178	20240405	175800	946142920	12450	12450	12450	12450	0
179	20240405	175700	946142920	12450	12450	12450	12450	0
180	20240405	175600	946142920	12450	12450	12450	12450	0
181	20240405	175500	946142920	12450	12450	12450	12450	0
182	20240405	175400	946142920	12450	12450	12450	12450	1519
183	20240405	175300	946142920	12450	12450	12450	12450	0
184	20240405	175200	946142920	12450	12450	12450	12450	0
185	20240405	175100	946142920	12450	12450	12450	12450	0
186	20240405	175000	946142920	12450	12450	12450	12450	0
187	20240405	174900	946142920	12450	12450	12450	12450	0
188	20240405	174800	946142920	12450	12450	12450	12450	0
189	20240405	174700	946142920	12450	12450	12450	12450	0
190	20240405	174600	946142920	12450	12450	12450	12450	0
191	20240405	174500	946142920	12450	12450	12450	12450	0
192	20240405	174400	946142920	12450	12450	12450	12450	0
193	20240405	174300	946142920	12450	12450	12450	12450	0
194	20240405	174200	946142920	12450	12450	12450	12450	0
195	20240405	174100	946142920	12450	12450	12450	12450	0
196	20240405	174000	946142920	12450	12450	12450	12450	0
197	20240405	173900	946142920	12450	12450	12450	12450	0
198	20240405	173800	946142920	12450	12450	12450	12450	0
199	20240405	173700	946142920	12450	12450	12450	12450	0
200	20240405	173600	946142920	12450	12450	12450	12450	0
201	20240405	173500	946142920	12450	12450	12450	12450	0
202	20240405	173400	946142920	12450	12450	12450	12450	0
203	20240405	173300	946142920	12450	12450	12450	12450	0
204	20240405	173200	946142920	12450	12450	12450	12450	0
205	20240405	173100	946142920	12450	12450	12450	12450	0
206	20240405	173000	946142920	12450	12450	12450	12450	0
207	20240405	172900	946142920	12450	12450	12450	12450	0
208	20240405	172800	946142920	12450	12450	12450	12450	0
209	20240405	172700	946142920	12450	12450	12450	12450	0
210	20240405	172600	946142920	12450	12450	12450	12450	0
211	20240405	172500	946142920	12450	12450	12450	12450	0
212	20240405	172400	946142920	12450	12450	12450	12450	1519
213	20240405	172300	946142920	12450	12450	12450	12450	0
214	20240405	172200	946142920	12450	12450	12450	12450	0
215	20240405	172100	946142920	12450	12450	12450	12450	0
216	20240405	172000	946142920	12450	12450	12450	12450	0
217	20240405	171900	946142920	12450	12450	12450	12450	0
218	20240405	171800	946142920	12450	12450	12450	12450	0
219	20240405	171700	946142920	12450	12450	12450	12450	0
220	20240405	171600	946142920	12450	12450	12450	12450	0
221	20240405	171500	946142920	12450	12450	12450	12450	0
222	20240405	171400	946142920	12450	12450	12450	12450	0
223	20240405	171300	946142920	12450	12450	12450	12450	0
224	20240405	171200	946142920	12450	12450	12450	12450	0
225	20240405	171100	946142920	12450	12450	12450	12450	0
226	20240405	171000	946142920	12450	12450	12450	12450	0
227	20240405	170900	946142920	12450	12450	12450	12450	0
228	20240405	170800	946142920	12450	12450	12450	12450	0
229	20240405	170700	946142920	12450	12450	12450	12450	0
230	20240405	170600	946142920	12450	12450	12450	12450	0
231	20240405	170500	946142920	12450	12450	12450	12450	0
232	20240405	170400	946142920	12450	12450	12450	12450	0
233	20240405	170300	946142920	12450	12450	12450	12450	0
234	20240405	170200	946142920	12450	12450	12450	12450	0
235	20240405	170100	946142920	12450	12450	12450	12450	0
236	20240405	170000	946142920	12450	12450	12450	12450	0
237	20240405	165900	946142920	12450	12450	12450	12450	0
238	20240405	165800	946142920	12450	12450	12450	12450	0
239	20240405	165700	946142920	12450	12450	12450	12450	0
240	20240405	165600	946142920	12450	12450	12450	12450	0
241	20240405	165500	946142920	12450	12450	12450	12450	0
242	20240405	165400	946142920	12450	12450	12450	12450	1519
243	20240405	165300	946142920	12450	12450	12450	12450	0
244	20240405	165200	946142920	12450	12450	12450	12450	0
245	20240405	165100	946142920	12450	12450	12450	12450	0
246	20240405	165000	946142920	12450	12450	12450	12450	0
247	20240405	164900	946142920	12450	12450	12450	12450	0
248	20240405	164800	946142920	12450	12450	12450	12450	0
249	20240405	164700	946142920	12450	12450	12450	12450	0
250	20240405	164600	946142920	12450	12450	12450	12450	0
251	20240405	164500	946142920	12450	12450	12450	12450	0
252	20240405	164400	946142920	12450	12450	12450	12450	0
253	20240405	164300	946142920	12450	12450	12450	12450	0
254	20240405	164200	946142920	12450	12450	12450	12450	0
255	20240405	164100	946142920	12450	12450	12450	12450	0
256	20240405	164000	946142920	12450	12450	12450	12450	0
257	20240405	163900	946142920	12450	12450	12450	12450	0
258	20240405	163800	946142920	12450	12450	12450	12450	0
259	20240405	163700	946142920	12450	12450	12450	12450	0
260	20240405	163600	946142920	12450	12450	12450	12450	0
261	20240405	163500	946142920	12450	12450	12450	12450	0
262	20240405	163400	946142920	12450	12450	12450	12450	0
263	20240405	163300	946142920	12450	12450	12450	12450	0
264	20240405	163200	946142920	12450	12450	12450	12450	0
265	20240405	163100	946142920	12450	12450	12450	12450	0
266	20240405	163000	946142920	12450	12450	12450	12450	0
267	20240405	162900	946142920	12450	12450	12450	12450	0
268	20240405	162800	946142920	12450	12450	12450	12450	0
269	20240405	162700	946142920	12450	12450	12450	12450	0
270	20240405	162600	946142920	12450	12450	12450	12450	0
271	20240405	162500	946142920	12450	12450	12450	12450	0
272	20240405	162400	946142920	12450	12450	12450	12450	1519
273	20240405	162300	946142920	12450	12450	12450	12450	0
274	20240405	162200	946142920	12450	12450	12450	12450	0
275	20240405	162100	946142920	12450	12450	12450	12450	0
276	20240405	162000	946142920	12450	12450	12450	12450	0
277	20240405	161900	946142920	12450	12450	12450	12450	0
278	20240405	161800	946142920	12450	12450	12450	12450	0
279	20240405	161700	946142920	12450	12450	12450	12450	0
280	20240405	161600	946142920	12450	12450	12450	12450	0
281	20240405	161500	946142920	12450	12450	12450	12450	0
282	20240405	161400	946142920	12450	12450	12450	12450	0
283	20240405	161300	946142920	12450	12450	12450	12450	0
284	20240405	161200	946142920	12450	12450	12450	12450	0
285	20240405	161100	946142920	12450	12450	12450	12450	0
286	20240405	161000	946142920	12450	12450	12450	12450	0
287	20240405	160900	946142920	12450	12450	12450	12450	0
288	20240405	160800	946142920	12450	12450	12450	12450	0
289	20240405	160700	946142920	12450	12450	12450	12450	0
290	20240405	160600	946142920	12450	12450	12450	12450	0
291	20240405	160500	946142920	12450	12450	12450	12450	0
292	20240405	160400	946142920	12450	12450	12450	12450	0
293	20240405	160300	946142920	12450	12450	12450	12450	0
294	20240405	160200	946142920	12450	12450	12450	12450	0
295	20240405	160100	946142920	12450	12450	12450	12450	0
296	20240405	160000	946142920	12450	12450	12450	12450	0
297	20240405	155900	946142920	12450	12450	12450	12450	0
298	20240405	155800	946142920	12450	12450	12450	12450	0
299	20240405	155700	946142920	12450	12450	12450	12450	0
300	20240405	155600	946142920	12450	12450	12450	12450	0
301	20240405	155500	946142920	12450	12450	12450	12450	0
302	20240405	155400	946142920	12450	12450	12450	12450	1519
303	20240405	155300	946142920	12450	12450	12450	12450	0
304	20240405	155200	946142920	12450	12450	12450	12450	0
305	20240405	155100	946142920	12450	12450	12450	12450	0
306	20240405	155000	946142920	12450	12450	12450	12450	0
307	20240405	154900	946142920	12450	12450	12450	12450	0
308	20240405	154800	946142920	12450	12450	12450	12450	0
309	20240405	154700	946142920	12450	12450	12450	12450	0
310	20240405	154600	946142920	12450	12450	12450	12450	0
311	20240405	154500	946142920	12450	12450	12450	12450	0
312	20240405	154400	946142920	12450	12450	12450	12450	0
313	20240405	154300	946142920	12450	12450	12450	12450	0
314	20240405	154200	946142920	12450	12450	12450	12450	0
315	20240405	154100	946142920	12450	12450	12450	12450	0
316	20240405	154000	946142920	12450	12450	12450	12450	0
317	20240405	153900	946142920	12450	12450	12450	12450	0
318	20240405	153800	946142920	12450	12450	12450	12450	0
319	20240405	153700	946142920	12450	12450	12450	12450	0
320	20240405	153600	946142920	12450	12450	12450	12450	0
321	20240405	153500	946142920	12450	12450	12450	12450	0
322	20240405	153400	946142920	12450	12450	12450	12450	0
323	20240405	153300	946142920	12450	12450	12450	12450	0
324	20240405	153200	946142920	12450	12450	12450	12450	0
325	20240405	153100	946142920	12450	12450	12450	12450	0
326	20240405	153000	946142920	12450	12450	12450	12450	1519
327	20240405	152900	927231370	12370	12370	12370	12370	0
328	20240405	152800	927231370	12370	12370	12370	12370	0
329	20240405	152700	927231370	12370	12370	12370	12370	0
330	20240405	152600	927231370	12370	12370	12370	12370	0
331	20240405	152500	927231370	12370	12370	12370	12370	0
332	20240405	152400	927231370	12370	12370	12370	12370	0
333	20240405	152300	927231370	12370	12370	12370	12370	0
334	20240405	152200	927231370	12370	12370	12370	12370	0
335	20240405	152100	927231370	12370	12370	12370	12370	0
336	20240405	152000	927231370	12370	12370	12370	12370	0
337	20240405	151900	927231370	12370	12380	12430	12370	377
338	20240405	151800	922564140	12380	12410	12410	12380	164
339	20240405	151700	920532470	12400	12400	12410	12380	100
340	20240405	151600	919292670	12400	12400	12400	12400	16
341	20240405	151500	919094270	12410	12410	12410	12410	0
342	20240405	151400	919094270	12410	12410	12410	12410	2
343	20240405	151300	919069450	12380	12390	12430	12380	543
344	20240405	151200	912346370	12390	12380	12390	12380	18
345	20240405	151100	912123520	12390	12410	12440	12390	318
346	20240405	151000	908180210	12410	12450	12450	12410	662
347	20240405	150900	899951550	12460	12460	12460	12460	2
348	20240405	150800	899926630	12460	12460	12460	12440	36
349	20240405	150700	899478390	12460	12460	12460	12440	251
350	20240405	150600	896351580	12440	12430	12440	12430	303
351	20240405	150500	892582720	12430	12440	12450	12430	101
352	20240405	150400	891326790	12430	12440	12440	12430	333
353	20240405	150300	887187520	12440	12430	12440	12430	8
354	20240405	150200	887088050	12440	12450	12450	12440	23
355	20240405	150100	886801900	12450	12410	12450	12410	185
356	20240405	150000	884502370	12400	12410	12450	12400	2331
357	20240405	145900	855552220	12400	12410	12410	12400	118
358	20240405	145800	854088840	12400	12410	12410	12400	477
359	20240405	145700	848169610	12410	12410	12410	12360	1903
360	20240405	145600	824632000	12420	12410	12420	12410	55
361	20240405	145500	823949440	12410	12420	12420	12410	63
362	20240405	145400	823167020	12430	12430	12430	12420	11
363	20240405	145300	823030340	12430	12430	12430	12430	3
364	20240405	145200	822993050	12420	12430	12430	12420	7
365	20240405	145100	822906090	12440	12400	12440	12390	131
366	20240405	145000	821279910	12390	12390	12390	12390	113
367	20240405	144900	819879840	12370	12400	12400	12370	152
368	20240405	144800	817998780	12400	12400	12400	12380	427
369	20240405	144700	812712030	12410	12410	12410	12410	20
370	20240405	144600	812463830	12420	12420	12420	12410	21
371	20240405	144500	812203160	12420	12410	12420	12410	7
372	20240405	144400	812116260	12420	12390	12420	12390	46
373	20240405	144300	811546290	12390	12420	12420	12390	76
374	20240405	144200	810604010	12440	12430	12440	12390	703
375	20240405	144100	801888240	12450	12440	12450	12440	19
376	20240405	144000	801651750	12450	12450	12450	12440	15
377	20240405	143900	801465120	12440	12450	12450	12440	23
378	20240405	143800	801178970	12460	12460	12460	12450	121
379	20240405	143700	799672410	12460	12450	12460	12450	39
380	20240405	143600	799186770	12450	12410	12450	12410	430
381	20240405	143500	793845110	12410	12430	12430	12410	78
382	20240405	143400	792876300	12450	12450	12450	12450	3
383	20240405	143300	792838950	12420	12420	12420	12410	74
384	20240405	143200	791919920	12420	12410	12420	12410	60
385	20240405	143100	791175310	12410	12420	12420	12400	200
386	20240405	143000	788692750	12420	12410	12420	12410	194
387	20240405	142900	786283320	12420	12410	12430	12410	84
388	20240405	142800	785240520	12430	12430	12450	12420	154
389	20240405	142700	783326560	12440	12440	12450	12430	77
390	20240405	142600	782368910	12440	12430	12440	12420	818
391	20240405	142500	772209180	12440	12450	12450	12440	8
392	20240405	142400	772109630	12430	12440	12440	12430	72
393	20240405	142300	771214640	12450	12450	12450	12450	4
394	20240405	142200	771164840	12430	12430	12430	12420	44
395	20240405	142100	770617970	12430	12440	12440	12430	45
396	20240405	142000	770058410	12440	12450	12450	12440	42
397	20240405	141900	769535810	12440	12450	12450	12440	17
398	20240405	141800	769324210	12450	12460	12460	12450	18
399	20240405	141700	769100070	12450	12460	12460	12450	9
400	20240405	141600	768987980	12460	12460	12460	12450	61
401	20240405	141500	768228150	12450	12440	12450	12430	35
402	20240405	141400	767792690	12460	12460	12460	12460	7
403	20240405	141300	767705470	12450	12440	12450	12440	292
404	20240405	141200	764070390	12450	12440	12450	12440	87
405	20240405	141100	762987290	12450	12440	12450	12440	102
406	20240405	141000	761717440	12420	12430	12430	12420	98
407	20240405	140900	760499780	12450	12440	12450	12430	126
408	20240405	140800	758931640	12440	12450	12450	12440	8
409	20240405	140700	758832090	12440	12440	12440	12440	15
410	20240405	140600	758645490	12450	12450	12450	12450	2
411	20240405	140500	758620590	12440	12460	12460	12440	8
412	20240405	140400	758521010	12470	12460	12470	12460	4
413	20240405	140300	758471140	12460	12460	12460	12460	3
414	20240405	140200	758433760	12470	12470	12470	12470	2
415	20240405	140100	758408820	12460	12460	12460	12460	102
416	20240405	140000	757137900	12460	12460	12460	12460	3
417	20240405	135900	757100520	12470	12460	12470	12460	7
418	20240405	135800	757013290	12430	12450	12450	12430	20
419	20240405	135700	756764630	12480	12480	12480	12480	3
420	20240405	135600	756727190	12480	12480	12480	12480	1
421	20240405	135500	756714710	12480	12500	12500	12480	211
422	20240405	135400	754079340	12510	12470	12510	12470	97
423	20240405	135300	752868890	12480	12470	12480	12470	100
424	20240405	135200	751620940	12480	12450	12480	12450	290
425	20240405	135100	748002880	12450	12420	12450	12420	503
426	20240405	135000	741751390	12420	12420	12420	12410	45
427	20240405	134900	741192850	12420	12410	12420	12410	34
428	20240405	134800	740770850	12410	12410	12410	12410	24
429	20240405	134700	740473010	12400	12400	12400	12400	15
430	20240405	134600	740287010	12400	12410	12410	12400	40
431	20240405	134500	739790830	12420	12400	12420	12400	85
432	20240405	134400	738736790	12400	12390	12400	12390	163
433	20240405	134300	736715640	12400	12390	12400	12390	34
434	20240405	134200	736294310	12390	12400	12400	12390	29
435	20240405	134100	735934980	12400	12380	12400	12380	353
436	20240405	134000	731559250	12390	12400	12400	12390	24
437	20240405	133900	731261880	12400	12400	12400	12400	25
438	20240405	133800	730951880	12430	12430	12430	12430	0
439	20240405	133700	730951880	12430	12390	12430	12380	26
440	20240405	133600	730629740	12370	12420	12420	12370	564
441	20240405	133500	723644520	12430	12440	12440	12430	215
442	20240405	133400	720972050	12430	12430	12440	12430	39
443	20240405	133300	720487250	12440	12440	12440	12440	4
444	20240405	133200	720437490	12440	12440	12440	12430	22
445	20240405	133100	720163860	12440	12440	12450	12440	61
446	20240405	133000	719404980	12450	12450	12450	12450	2
447	20240405	132900	719380080	12450	12440	12450	12440	6
448	20240405	132800	719305420	12450	12440	12450	12440	19
449	20240405	132700	719068920	12450	12450	12450	12450	22
450	20240405	132600	718795020	12460	12450	12460	12450	8
451	20240405	132500	718695390	12450	12450	12460	12450	8
452	20240405	132400	718595770	12460	12460	12460	12460	0
453	20240405	132300	718595770	12460	12460	12460	12450	46
454	20240405	132200	718022660	12470	12460	12470	12460	9
455	20240405	132100	717910480	12470	12470	12470	12470	49
456	20240405	132000	717299450	12470	12470	12480	12470	31
457	20240405	131900	716912860	12470	12480	12480	12470	18
458	20240405	131800	716688370	12490	12480	12490	12460	388
459	20240405	131700	711852920	12490	12520	12520	12490	20
460	20240405	131600	711602970	12510	12510	12510	12510	7
461	20240405	131500	711515400	12540	12540	12540	12540	2
462	20240405	131400	711490320	12550	12550	12550	12540	78
463	20240405	131300	710511470	12500	12490	12500	12490	158
464	20240405	131200	708536520	12480	12480	12480	12480	99
465	20240405	131100	707301000	12480	12480	12490	12480	46
466	20240405	131000	706726880	12480	12470	12480	12470	34
467	20240405	130900	706302720	12460	12470	12470	12460	16
468	20240405	130800	706103250	12490	12490	12490	12490	2
469	20240405	130700	706078270	12490	12460	12490	12460	161
470	20240405	130600	704068430	12450	12450	12460	12450	33
471	20240405	130500	703657530	12450	12460	12460	12450	8
472	20240405	130400	703557900	12450	12460	12460	12450	152
473	20240405	130300	701665490	12460	12470	12470	12450	31
474	20240405	130200	701279240	12470	12470	12470	12460	41
475	20240405	130100	700768020	12480	12480	12480	12480	5
476	20240405	130000	700705620	12470	12480	12480	12470	36
477	20240405	125900	700256600	12480	12470	12480	12470	7
478	20240405	125800	700169290	12470	12480	12480	12470	22
479	20240405	125700	699894930	12480	12480	12490	12480	65
480	20240405	125600	699083700	12480	12480	12490	12480	56
481	20240405	125500	698384810	12490	12480	12490	12480	122
482	20240405	125400	696862180	12480	12480	12490	12480	48
483	20240405	125300	696262770	12460	12450	12460	12450	176
484	20240405	125200	694069860	12450	12450	12460	12450	28
485	20240405	125100	693721200	12450	12420	12460	12420	354
486	20240405	125000	689314970	12420	12420	12420	12400	373
487	20240405	124900	684686340	12430	12420	12430	12420	139
488	20240405	124800	682959930	12430	12470	12470	12430	114
489	20240405	124700	681540390	12470	12470	12470	12470	1
490	20240405	124600	681527920	12480	12480	12480	12480	11
491	20240405	124500	681390640	12480	12470	12500	12470	143
492	20240405	124400	679607180	12460	12450	12460	12450	72
493	20240405	124300	678710110	12460	12420	12460	12420	442
494	20240405	124200	673209670	12410	12390	12410	12390	173
495	20240405	124100	671064430	12390	12380	12390	12380	34
496	20240405	124000	670643480	12380	12380	12380	12380	44
497	20240405	123900	670098760	12370	12380	12380	12370	40
498	20240405	123800	669603610	12390	12380	12390	12380	7
499	20240405	123700	669516930	12390	12380	12390	12380	121
500	20240405	123600	668018020	12390	12390	12390	12390	0
501	20240405	123500	668018020	12390	12390	12390	12390	96
502	20240405	123400	666828580	12400	12400	12400	12400	7
503	20240405	123300	666741780	12390	12380	12390	12370	492
504	20240405	123200	660649930	12380	12380	12380	12380	21
505	20240405	123100	660389950	12380	12370	12380	12370	89
506	20240405	123000	659288470	12360	12370	12370	12360	51
507	20240405	122900	658657650	12370	12370	12380	12370	29
508	20240405	122800	658298870	12380	12380	12380	12380	0
509	20240405	122700	658298870	12380	12370	12380	12360	79
510	20240405	122600	657321660	12370	12370	12380	12370	80
511	20240405	122500	656332040	12380	12380	12380	12380	83
512	20240405	122400	655304500	12390	12400	12400	12370	39
513	20240405	122300	654821830	12360	12390	12400	12360	1661
514	20240405	122200	634271170	12390	12390	12390	12390	23
515	20240405	122100	633986200	12400	12400	12400	12390	36
516	20240405	122000	633539850	12410	12410	12410	12400	192
517	20240405	121900	631158130	12410	12410	12410	12410	5
518	20240405	121800	631096080	12410	12410	12420	12410	64
519	20240405	121700	630301740	12410	12410	12410	12410	126
520	20240405	121600	628738080	12410	12410	12410	12400	73
521	20240405	121500	627832200	12420	12420	12420	12410	28
522	20240405	121400	627484650	12420	12420	12420	12410	27
523	20240405	121300	627149540	12410	12420	12420	12410	61
524	20240405	121200	626391960	12410	12410	12420	12410	12
525	20240405	121100	626243020	12420	12420	12420	12420	0
526	20240405	121000	626243020	12420	12410	12420	12410	76
527	20240405	120900	625299830	12410	12400	12410	12400	24
528	20240405	120800	625002210	12410	12400	12410	12400	64
529	20240405	120700	624208200	12400	12400	12400	12390	105
530	20240405	120600	622906250	12390	12410	12420	12390	117
531	20240405	120500	621455260	12410	12400	12410	12400	56
532	20240405	120400	620760620	12400	12410	12410	12400	7
533	20240405	120300	620673800	12410	12410	12420	12410	46
534	20240405	120200	620102910	12410	12410	12410	12410	216
535	20240405	120100	617422350	12410	12420	12420	12410	8
536	20240405	120000	617323040	12420	12430	12430	12420	11
537	20240405	115900	617186400	12420	12420	12420	12420	47
538	20240405	115800	616602660	12420	12420	12430	12420	139
539	20240405	115700	614876240	12410	12430	12430	12410	53
540	20240405	115600	614218470	12430	12420	12430	12420	30
541	20240405	115500	613845650	12440	12440	12440	12440	3
542	20240405	115400	613808330	12450	12450	12450	12450	0
543	20240405	115300	613808330	12450	12450	12450	12450	3
544	20240405	115200	613770980	12460	12400	12460	12400	102
545	20240405	115100	612506060	12400	12460	12460	12400	28
546	20240405	115000	612158380	12470	12450	12470	12450	60
547	20240405	114900	611411040	12460	12400	12460	12400	461
548	20240405	114800	605671270	12400	12400	12400	12390	19
549	20240405	114700	605435720	12390	12390	12400	12390	98
550	20240405	114600	604221440	12390	12380	12390	12370	36
551	20240405	114500	603775770	12370	12360	12370	12360	93
552	20240405	114400	602625410	12360	12380	12380	12360	824
553	20240405	114300	592434930	12380	12400	12400	12380	202
554	20240405	114200	589932580	12400	12400	12400	12400	17
555	20240405	114100	589721780	12420	12390	12420	12390	36
556	20240405	114000	589275170	12390	12410	12410	12380	324
557	20240405	113900	585259890	12400	12420	12420	12400	5
558	20240405	113800	585197870	12430	12400	12430	12400	245
559	20240405	113700	582158590	12390	12400	12400	12380	360
560	20240405	113600	577701600	12400	12400	12400	12380	228
561	20240405	113500	574878400	12420	12420	12420	12420	6
562	20240405	113400	574803880	12430	12430	12430	12430	0
563	20240405	113300	574803880	12430	12370	12430	12370	410
564	20240405	113200	569731820	12370	12430	12440	12370	1324
565	20240405	113100	553305760	12430	12430	12430	12430	122
566	20240405	113000	551789300	12450	12460	12460	12450	39
567	20240405	112900	551303670	12460	12460	12460	12460	113
568	20240405	112800	549895690	12460	12470	12480	12460	105
569	20240405	112700	548585860	12470	12460	12470	12450	114
570	20240405	112600	547164350	12440	12440	12440	12440	64
571	20240405	112500	546368190	12440	12430	12440	12430	585
572	20240405	112400	539096560	12430	12450	12450	12430	980
573	20240405	112300	526910290	12440	12450	12450	12440	138
574	20240405	112200	525192300	12450	12470	12480	12430	799
575	20240405	112100	515246190	12460	12480	12480	12460	981
576	20240405	112000	503007640	12480	12500	12500	12480	321
577	20240405	111900	498998380	12490	12500	12500	12490	716
578	20240405	111800	490050430	12510	12520	12520	12510	175
579	20240405	111700	487861160	12510	12520	12520	12510	330
580	20240405	111600	483729610	12530	12520	12530	12520	129
581	20240405	111500	482114500	12530	12510	12530	12510	224
582	20240405	111400	479310810	12510	12530	12530	12510	775
583	20240405	111300	469611250	12530	12550	12550	12530	339
584	20240405	111200	465362050	12560	12560	12560	12560	3
585	20240405	111100	465324370	12550	12570	12570	12550	120
586	20240405	111000	463817970	12570	12560	12570	12560	451
587	20240405	110900	458153390	12560	12570	12570	12560	33
588	20240405	110800	457738880	12560	12570	12570	12560	18
589	20240405	110700	457512790	12570	12550	12570	12550	49
590	20240405	110600	456897730	12550	12550	12550	12550	9
591	20240405	110500	456784780	12540	12540	12540	12540	26
592	20240405	110400	456458740	12550	12550	12560	12550	66
593	20240405	110300	455629910	12560	12560	12560	12560	150
594	20240405	110200	453745910	12540	12560	12560	12540	47
595	20240405	110100	453155660	12570	12540	12570	12540	49
596	20240405	110000	452541140	12530	12580	12580	12530	6784
597	20240405	105900	367457410	12560	12570	12580	12560	744
598	20240405	105800	358110880	12580	12580	12580	12570	34
599	20240405	105700	357683440	12580	12570	12580	12570	156
600	20240405	105600	355721780	12570	12570	12570	12560	290
601	20240405	105500	352076770	12570	12570	12580	12570	954
602	20240405	105400	340084950	12580	12600	12600	12580	1520
603	20240405	105300	320949530	12610	12610	12610	12600	37
604	20240405	105200	320483010	12610	12600	12610	12600	8
605	20240405	105100	320382180	12600	12600	12600	12600	73
606	20240405	105000	319462380	12600	12600	12610	12600	52
607	20240405	104900	318807150	12610	12620	12620	12610	7
608	20240405	104800	318718860	12610	12600	12610	12600	87
609	20240405	104700	317622190	12600	12600	12600	12600	451
610	20240405	104600	311939590	12600	12620	12620	12600	33
611	20240405	104500	311523730	12600	12610	12610	12600	350
612	20240405	104400	307113250	12610	12620	12620	12610	7
613	20240405	104300	307024960	12620	12610	12620	12610	72
614	20240405	104200	306116860	12620	12620	12620	12620	17
615	20240405	104100	305902320	12620	12610	12620	12600	49
616	20240405	104000	305284400	12610	12590	12610	12590	131
617	20240405	103900	303633250	12600	12590	12600	12590	27
618	20240405	103800	303293290	12600	12600	12610	12600	20
619	20240405	103700	303041260	12600	12600	12600	12600	94
620	20240405	103600	301856860	12610	12610	12610	12610	2
621	20240405	103500	301831640	12600	12600	12610	12600	500
622	20240405	103400	295531610	12600	12600	12600	12600	1529
623	20240405	103300	276266210	12610	12610	12620	12610	336
624	20240405	103200	272029220	12610	12610	12610	12600	94
625	20240405	103100	270844220	12600	12610	12620	12600	158
626	20240405	103000	268852740	12620	12610	12620	12610	205
627	20240405	102900	266267650	12610	12620	12620	12610	1828
628	20240405	102800	243216470	12620	12630	12630	12620	1883
629	20240405	102700	219448080	12630	12630	12660	12630	185
630	20240405	102600	217110640	12630	12630	12630	12620	26
631	20240405	102500	216782300	12630	12630	12630	12630	11
632	20240405	102400	216643370	12620	12620	12630	12620	25
633	20240405	102300	216327770	12630	12630	12630	12630	29
634	20240405	102200	215961500	12630	12630	12630	12630	48
635	20240405	102100	215355260	12630	12640	12640	12630	9
636	20240405	102000	215241560	12640	12630	12640	12630	46
637	20240405	101900	214660570	12630	12630	12630	12630	0
638	20240405	101800	214660570	12630	12630	12630	12630	29
639	20240405	101700	214294300	12630	12630	12630	12630	35
640	20240405	101600	213852250	12630	12630	12630	12630	29
641	20240405	101500	213485980	12630	12630	12630	12630	33
642	20240405	101400	213069190	12630	12630	12630	12630	0
643	20240405	101300	213069190	12630	12630	12630	12630	24
644	20240405	101200	212766070	12630	12620	12630	12620	232
645	20240405	101100	209837230	12630	12630	12630	12620	17
646	20240405	101000	209622570	12630	12620	12630	12620	178
647	20240405	100900	207376190	12620	12630	12630	12620	97
648	20240405	100800	206151140	12630	12630	12630	12630	33
649	20240405	100700	205734350	12640	12640	12640	12640	124
650	20240405	100600	204166990	12640	12650	12650	12640	21
651	20240405	100500	203901390	12650	12650	12650	12650	23
652	20240405	100400	203610440	12690	12690	12690	12690	2
653	20240405	100300	203585060	12650	12650	12650	12650	145
654	20240405	100200	201750810	12650	12700	12700	12650	7
655	20240405	100100	201662110	12640	12650	12680	12640	569
656	20240405	100000	194457000	12650	12620	12650	12620	345
657	20240405	095900	190099170	12620	12620	12620	12620	153
658	20240405	095800	188168310	12630	12650	12650	12630	205
659	20240405	095700	185578500	12650	12670	12670	12650	124
660	20240405	095600	184009780	12670	12640	12670	12620	383
661	20240405	095500	179170510	12640	12640	12640	12640	42
662	20240405	095400	178639630	12640	12640	12640	12640	13
663	20240405	095300	178475310	12620	12620	12620	12620	0
664	20240405	095200	178475310	12620	12620	12620	12620	107
665	20240405	095100	177124970	12620	12660	12660	12620	100
666	20240405	095000	175862450	12680	12670	12680	12670	42
667	20240405	094900	175329940	12660	12620	12660	12610	1073
668	20240405	094800	161762400	12610	12610	12610	12610	27
669	20240405	094700	161421930	12620	12630	12630	12620	10
670	20240405	094600	161295720	12630	12630	12630	12630	1
671	20240405	094500	161283090	12630	12640	12640	12630	46
672	20240405	094400	160702010	12640	12640	12640	12640	119
673	20240405	094300	159197850	12640	12620	12640	12620	52
674	20240405	094200	158541050	12610	12620	12620	12610	33
675	20240405	094100	158124890	12620	12610	12620	12610	20
676	20240405	094000	157872670	12610	12610	12610	12610	243
677	20240405	093900	154808440	12610	12590	12610	12580	470
678	20240405	093800	148895000	12590	12630	12630	12590	365
679	20240405	093700	144293010	12640	12640	12640	12640	0
680	20240405	093600	144293010	12640	12640	12640	12640	0
681	20240405	093500	144293010	12640	12630	12640	12630	9
682	20240405	093400	144179300	12640	12620	12640	12590	543
683	20240405	093300	137327890	12620	12620	12620	12620	106
684	20240405	093200	135990170	12640	12630	12640	12620	44
685	20240405	093100	135434300	12630	12640	12640	12630	4
686	20240405	093000	135383750	12640	12650	12650	12600	402
687	20240405	092900	130310270	12660	12660	12660	12640	142
688	20240405	092800	128515230	12650	12660	12660	12650	165
689	20240405	092700	126427420	12670	12670	12670	12660	73
690	20240405	092600	125503060	12670	12630	12680	12630	189
691	20240405	092500	123113430	12630	12630	12640	12630	102
692	20240405	092400	121825120	12640	12640	12640	12630	34
693	20240405	092300	121395410	12640	12620	12640	12620	142
694	20240405	092200	119603050	12660	12660	12660	12660	5
695	20240405	092100	119539750	12670	12670	12670	12670	0
696	20240405	092000	119539750	12670	12680	12680	12670	332
697	20240405	091900	115333300	12680	12620	12690	12600	181
698	20240405	091800	113046730	12630	12630	12630	12630	44
699	20240405	091700	112491010	12640	12630	12640	12590	775
700	20240405	091600	102721230	12630	12660	12660	12620	121
701	20240405	091500	101192420	12660	12680	12680	12660	159
702	20240405	091400	99179130	12680	12680	12680	12680	18
703	20240405	091300	98950890	12680	12690	12690	12680	18
704	20240405	091200	98722640	12690	12680	12690	12680	63
705	20240405	091100	97923700	12690	12700	12700	12680	79
706	20240405	091000	96921510	12620	12690	12700	12620	1760
707	20240405	090900	74648080	12690	12690	12700	12670	96
708	20240405	090800	73430560	12690	12690	12700	12690	160
709	20240405	090700	71399160	12700	12740	12740	12700	710
710	20240405	090600	62369180	12740	12740	12740	12740	46
711	20240405	090500	61783140	12750	12780	12780	12750	691
712	20240405	090400	52957250	12790	12810	12810	12790	164
713	20240405	090300	50857610	12810	12860	12860	12810	103
714	20240405	090200	49537840	12890	12770	12890	12700	716
715	20240405	090100	40414660	12770	12900	12900	12770	934
716	20240405	090000	28393800	12900	12950	12950	12900	1839