KissMeData/419530/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	210000	990292970	13640	13640	13640	13640	1695
3	20240409	205900	990292970	13640	13640	13640	13640	0
4	20240409	205800	990292970	13640	13640	13640	13640	0
5	20240409	205700	990292970	13640	13640	13640	13640	0
6	20240409	205600	990292970	13640	13640	13640	13640	0
7	20240409	205500	990292970	13640	13640	13640	13640	0
8	20240409	205400	990292970	13640	13640	13640	13640	0
9	20240409	205300	990292970	13640	13640	13640	13640	0
10	20240409	205200	990292970	13640	13640	13640	13640	0
11	20240409	205100	990292970	13640	13640	13640	13640	0
12	20240409	205000	990292970	13640	13640	13640	13640	0
13	20240409	204900	990292970	13640	13640	13640	13640	0
14	20240409	204800	990292970	13640	13640	13640	13640	0
15	20240409	204700	990292970	13640	13640	13640	13640	0
16	20240409	204600	990292970	13640	13640	13640	13640	0
17	20240409	204500	990292970	13640	13640	13640	13640	0
18	20240409	204400	990292970	13640	13640	13640	13640	0
19	20240409	204300	990292970	13640	13640	13640	13640	0
20	20240409	204200	990292970	13640	13640	13640	13640	0
21	20240409	204100	990292970	13640	13640	13640	13640	0
22	20240409	204000	990292970	13640	13640	13640	13640	0
23	20240409	203900	990292970	13640	13640	13640	13640	0
24	20240409	203800	990292970	13640	13640	13640	13640	0
25	20240409	203700	990292970	13640	13640	13640	13640	0
26	20240409	203600	990292970	13640	13640	13640	13640	0
27	20240409	203500	990292970	13640	13640	13640	13640	0
28	20240409	203400	990292970	13640	13640	13640	13640	0
29	20240409	203300	990292970	13640	13640	13640	13640	0
30	20240409	203200	990292970	13640	13640	13640	13640	0
31	20240409	203100	990292970	13640	13640	13640	13640	0
32	20240409	203000	990292970	13640	13640	13640	13640	1695
33	20240409	202900	990292970	13640	13640	13640	13640	0
34	20240409	202800	990292970	13640	13640	13640	13640	0
35	20240409	202700	990292970	13640	13640	13640	13640	0
36	20240409	202600	990292970	13640	13640	13640	13640	0
37	20240409	202500	990292970	13640	13640	13640	13640	0
38	20240409	202400	990292970	13640	13640	13640	13640	0
39	20240409	202300	990292970	13640	13640	13640	13640	0
40	20240409	202200	990292970	13640	13640	13640	13640	0
41	20240409	202100	990292970	13640	13640	13640	13640	0
42	20240409	202000	990292970	13640	13640	13640	13640	0
43	20240409	201900	990292970	13640	13640	13640	13640	0
44	20240409	201800	990292970	13640	13640	13640	13640	0
45	20240409	201700	990292970	13640	13640	13640	13640	0
46	20240409	201600	990292970	13640	13640	13640	13640	0
47	20240409	201500	990292970	13640	13640	13640	13640	0
48	20240409	201400	990292970	13640	13640	13640	13640	0
49	20240409	201300	990292970	13640	13640	13640	13640	0
50	20240409	201200	990292970	13640	13640	13640	13640	0
51	20240409	201100	990292970	13640	13640	13640	13640	0
52	20240409	201000	990292970	13640	13640	13640	13640	0
53	20240409	200900	990292970	13640	13640	13640	13640	0
54	20240409	200800	990292970	13640	13640	13640	13640	0
55	20240409	200700	990292970	13640	13640	13640	13640	0
56	20240409	200600	990292970	13640	13640	13640	13640	0
57	20240409	200500	990292970	13640	13640	13640	13640	0
58	20240409	200400	990292970	13640	13640	13640	13640	0
59	20240409	200300	990292970	13640	13640	13640	13640	0
60	20240409	200200	990292970	13640	13640	13640	13640	0
61	20240409	200100	990292970	13640	13640	13640	13640	0
62	20240409	200000	990292970	13640	13640	13640	13640	1695
63	20240409	195900	990292970	13640	13640	13640	13640	0
64	20240409	195800	990292970	13640	13640	13640	13640	0
65	20240409	195700	990292970	13640	13640	13640	13640	0
66	20240409	195600	990292970	13640	13640	13640	13640	0
67	20240409	195500	990292970	13640	13640	13640	13640	0
68	20240409	195400	990292970	13640	13640	13640	13640	0
69	20240409	195300	990292970	13640	13640	13640	13640	0
70	20240409	195200	990292970	13640	13640	13640	13640	0
71	20240409	195100	990292970	13640	13640	13640	13640	0
72	20240409	195000	990292970	13640	13640	13640	13640	0
73	20240409	194900	990292970	13640	13640	13640	13640	0
74	20240409	194800	990292970	13640	13640	13640	13640	0
75	20240409	194700	990292970	13640	13640	13640	13640	0
76	20240409	194600	990292970	13640	13640	13640	13640	0
77	20240409	194500	990292970	13640	13640	13640	13640	0
78	20240409	194400	990292970	13640	13640	13640	13640	0
79	20240409	194300	990292970	13640	13640	13640	13640	0
80	20240409	194200	990292970	13640	13640	13640	13640	0
81	20240409	194100	990292970	13640	13640	13640	13640	0
82	20240409	194000	990292970	13640	13640	13640	13640	0
83	20240409	193900	990292970	13640	13640	13640	13640	0
84	20240409	193800	990292970	13640	13640	13640	13640	0
85	20240409	193700	990292970	13640	13640	13640	13640	0
86	20240409	193600	990292970	13640	13640	13640	13640	0
87	20240409	193500	990292970	13640	13640	13640	13640	0
88	20240409	193400	990292970	13640	13640	13640	13640	0
89	20240409	193300	990292970	13640	13640	13640	13640	0
90	20240409	193200	990292970	13640	13640	13640	13640	0
91	20240409	193100	990292970	13640	13640	13640	13640	0
92	20240409	193000	990292970	13640	13640	13640	13640	1695
93	20240409	192900	990292970	13640	13640	13640	13640	0
94	20240409	192800	990292970	13640	13640	13640	13640	0
95	20240409	192700	990292970	13640	13640	13640	13640	0
96	20240409	192600	990292970	13640	13640	13640	13640	0
97	20240409	192500	990292970	13640	13640	13640	13640	0
98	20240409	192400	990292970	13640	13640	13640	13640	0
99	20240409	192300	990292970	13640	13640	13640	13640	0
100	20240409	192200	990292970	13640	13640	13640	13640	0
101	20240409	192100	990292970	13640	13640	13640	13640	0
102	20240409	192000	990292970	13640	13640	13640	13640	0
103	20240409	191900	990292970	13640	13640	13640	13640	0
104	20240409	191800	990292970	13640	13640	13640	13640	0
105	20240409	191700	990292970	13640	13640	13640	13640	0
106	20240409	191600	990292970	13640	13640	13640	13640	0
107	20240409	191500	990292970	13640	13640	13640	13640	0
108	20240409	191400	990292970	13640	13640	13640	13640	0
109	20240409	191300	990292970	13640	13640	13640	13640	0
110	20240409	191200	990292970	13640	13640	13640	13640	0
111	20240409	191100	990292970	13640	13640	13640	13640	0
112	20240409	191000	990292970	13640	13640	13640	13640	0
113	20240409	190900	990292970	13640	13640	13640	13640	0
114	20240409	190800	990292970	13640	13640	13640	13640	0
115	20240409	190700	990292970	13640	13640	13640	13640	0
116	20240409	190600	990292970	13640	13640	13640	13640	0
117	20240409	190500	990292970	13640	13640	13640	13640	0
118	20240409	190400	990292970	13640	13640	13640	13640	0
119	20240409	190300	990292970	13640	13640	13640	13640	0
120	20240409	190200	990292970	13640	13640	13640	13640	0
121	20240409	190100	990292970	13640	13640	13640	13640	0
122	20240409	190000	990292970	13640	13640	13640	13640	1695
123	20240409	185900	990292970	13640	13640	13640	13640	0
124	20240409	185800	990292970	13640	13640	13640	13640	0
125	20240409	185700	990292970	13640	13640	13640	13640	0
126	20240409	185600	990292970	13640	13640	13640	13640	0
127	20240409	185500	990292970	13640	13640	13640	13640	0
128	20240409	185400	990292970	13640	13640	13640	13640	0
129	20240409	185300	990292970	13640	13640	13640	13640	0
130	20240409	185200	990292970	13640	13640	13640	13640	0
131	20240409	185100	990292970	13640	13640	13640	13640	0
132	20240409	185000	990292970	13640	13640	13640	13640	0
133	20240409	184900	990292970	13640	13640	13640	13640	0
134	20240409	184800	990292970	13640	13640	13640	13640	0
135	20240409	184700	990292970	13640	13640	13640	13640	0
136	20240409	184600	990292970	13640	13640	13640	13640	0
137	20240409	184500	990292970	13640	13640	13640	13640	0
138	20240409	184400	990292970	13640	13640	13640	13640	0
139	20240409	184300	990292970	13640	13640	13640	13640	0
140	20240409	184200	990292970	13640	13640	13640	13640	0
141	20240409	184100	990292970	13640	13640	13640	13640	0
142	20240409	184000	990292970	13640	13640	13640	13640	0
143	20240409	183900	990292970	13640	13640	13640	13640	0
144	20240409	183800	990292970	13640	13640	13640	13640	0
145	20240409	183700	990292970	13640	13640	13640	13640	0
146	20240409	183600	990292970	13640	13640	13640	13640	0
147	20240409	183500	990292970	13640	13640	13640	13640	0
148	20240409	183400	990292970	13640	13640	13640	13640	0
149	20240409	183300	990292970	13640	13640	13640	13640	0
150	20240409	183200	990292970	13640	13640	13640	13640	0
151	20240409	183100	990292970	13640	13640	13640	13640	0
152	20240409	183000	990292970	13640	13640	13640	13640	1695
153	20240409	182900	990292970	13640	13640	13640	13640	0
154	20240409	182800	990292970	13640	13640	13640	13640	0
155	20240409	182700	990292970	13640	13640	13640	13640	0
156	20240409	182600	990292970	13640	13640	13640	13640	0
157	20240409	182500	990292970	13640	13640	13640	13640	0
158	20240409	182400	990292970	13640	13640	13640	13640	0
159	20240409	182300	990292970	13640	13640	13640	13640	0
160	20240409	182200	990292970	13640	13640	13640	13640	0
161	20240409	182100	990292970	13640	13640	13640	13640	0
162	20240409	182000	990292970	13640	13640	13640	13640	0
163	20240409	181900	990292970	13640	13640	13640	13640	0
164	20240409	181800	990292970	13640	13640	13640	13640	0
165	20240409	181700	990292970	13640	13640	13640	13640	0
166	20240409	181600	990292970	13640	13640	13640	13640	0
167	20240409	181500	990292970	13640	13640	13640	13640	0
168	20240409	181400	990292970	13640	13640	13640	13640	0
169	20240409	181300	990292970	13640	13640	13640	13640	0
170	20240409	181200	990292970	13640	13640	13640	13640	0
171	20240409	181100	990292970	13640	13640	13640	13640	0
172	20240409	181000	990292970	13640	13640	13640	13640	0
173	20240409	180900	990292970	13640	13640	13640	13640	0
174	20240409	180800	990292970	13640	13640	13640	13640	0
175	20240409	180700	990292970	13640	13640	13640	13640	0
176	20240409	180600	990292970	13640	13640	13640	13640	0
177	20240409	180500	990292970	13640	13640	13640	13640	0
178	20240409	180400	990292970	13640	13640	13640	13640	0
179	20240409	180300	990292970	13640	13640	13640	13640	0
180	20240409	180200	990292970	13640	13640	13640	13640	0
181	20240409	180100	990292970	13640	13640	13640	13640	0
182	20240409	180000	990292970	13640	13640	13640	13640	1695
183	20240409	175900	990292970	13640	13640	13640	13640	0
184	20240409	175800	990292970	13640	13640	13640	13640	0
185	20240409	175700	990292970	13640	13640	13640	13640	0
186	20240409	175600	990292970	13640	13640	13640	13640	0
187	20240409	175500	990292970	13640	13640	13640	13640	0
188	20240409	175400	990292970	13640	13640	13640	13640	0
189	20240409	175300	990292970	13640	13640	13640	13640	0
190	20240409	175200	990292970	13640	13640	13640	13640	0
191	20240409	175100	990292970	13640	13640	13640	13640	0
192	20240409	175000	990292970	13640	13640	13640	13640	0
193	20240409	174900	990292970	13640	13640	13640	13640	0
194	20240409	174800	990292970	13640	13640	13640	13640	0
195	20240409	174700	990292970	13640	13640	13640	13640	0
196	20240409	174600	990292970	13640	13640	13640	13640	0
197	20240409	174500	990292970	13640	13640	13640	13640	0
198	20240409	174400	990292970	13640	13640	13640	13640	0
199	20240409	174300	990292970	13640	13640	13640	13640	0
200	20240409	174200	990292970	13640	13640	13640	13640	0
201	20240409	174100	990292970	13640	13640	13640	13640	0
202	20240409	174000	990292970	13640	13640	13640	13640	0
203	20240409	173900	990292970	13640	13640	13640	13640	0
204	20240409	173800	990292970	13640	13640	13640	13640	0
205	20240409	173700	990292970	13640	13640	13640	13640	0
206	20240409	173600	990292970	13640	13640	13640	13640	0
207	20240409	173500	990292970	13640	13640	13640	13640	0
208	20240409	173400	990292970	13640	13640	13640	13640	0
209	20240409	173300	990292970	13640	13640	13640	13640	0
210	20240409	173200	990292970	13640	13640	13640	13640	0
211	20240409	173100	990292970	13640	13640	13640	13640	0
212	20240409	173000	990292970	13640	13640	13640	13640	1695
213	20240409	172900	990292970	13640	13640	13640	13640	0
214	20240409	172800	990292970	13640	13640	13640	13640	0
215	20240409	172700	990292970	13640	13640	13640	13640	0
216	20240409	172600	990292970	13640	13640	13640	13640	0
217	20240409	172500	990292970	13640	13640	13640	13640	0
218	20240409	172400	990292970	13640	13640	13640	13640	0
219	20240409	172300	990292970	13640	13640	13640	13640	0
220	20240409	172200	990292970	13640	13640	13640	13640	0
221	20240409	172100	990292970	13640	13640	13640	13640	0
222	20240409	172000	990292970	13640	13640	13640	13640	0
223	20240409	171900	990292970	13640	13640	13640	13640	0
224	20240409	171800	990292970	13640	13640	13640	13640	0
225	20240409	171700	990292970	13640	13640	13640	13640	0
226	20240409	171600	990292970	13640	13640	13640	13640	0
227	20240409	171500	990292970	13640	13640	13640	13640	0
228	20240409	171400	990292970	13640	13640	13640	13640	0
229	20240409	171300	990292970	13640	13640	13640	13640	0
230	20240409	171200	990292970	13640	13640	13640	13640	0
231	20240409	171100	990292970	13640	13640	13640	13640	0
232	20240409	171000	990292970	13640	13640	13640	13640	0
233	20240409	170900	990292970	13640	13640	13640	13640	0
234	20240409	170800	990292970	13640	13640	13640	13640	0
235	20240409	170700	990292970	13640	13640	13640	13640	0
236	20240409	170600	990292970	13640	13640	13640	13640	0
237	20240409	170500	990292970	13640	13640	13640	13640	0
238	20240409	170400	990292970	13640	13640	13640	13640	0
239	20240409	170300	990292970	13640	13640	13640	13640	0
240	20240409	170200	990292970	13640	13640	13640	13640	0
241	20240409	170100	990292970	13640	13640	13640	13640	0
242	20240409	170000	990292970	13640	13640	13640	13640	1695
243	20240409	165900	990292970	13640	13640	13640	13640	0
244	20240409	165800	990292970	13640	13640	13640	13640	0
245	20240409	165700	990292970	13640	13640	13640	13640	0
246	20240409	165600	990292970	13640	13640	13640	13640	0
247	20240409	165500	990292970	13640	13640	13640	13640	0
248	20240409	165400	990292970	13640	13640	13640	13640	0
249	20240409	165300	990292970	13640	13640	13640	13640	0
250	20240409	165200	990292970	13640	13640	13640	13640	0
251	20240409	165100	990292970	13640	13640	13640	13640	0
252	20240409	165000	990292970	13640	13640	13640	13640	0
253	20240409	164900	990292970	13640	13640	13640	13640	0
254	20240409	164800	990292970	13640	13640	13640	13640	0
255	20240409	164700	990292970	13640	13640	13640	13640	0
256	20240409	164600	990292970	13640	13640	13640	13640	0
257	20240409	164500	990292970	13640	13640	13640	13640	0
258	20240409	164400	990292970	13640	13640	13640	13640	0
259	20240409	164300	990292970	13640	13640	13640	13640	0
260	20240409	164200	990292970	13640	13640	13640	13640	0
261	20240409	164100	990292970	13640	13640	13640	13640	0
262	20240409	164000	990292970	13640	13640	13640	13640	0
263	20240409	163900	990292970	13640	13640	13640	13640	0
264	20240409	163800	990292970	13640	13640	13640	13640	0
265	20240409	163700	990292970	13640	13640	13640	13640	0
266	20240409	163600	990292970	13640	13640	13640	13640	0
267	20240409	163500	990292970	13640	13640	13640	13640	0
268	20240409	163400	990292970	13640	13640	13640	13640	0
269	20240409	163300	990292970	13640	13640	13640	13640	0
270	20240409	163200	990292970	13640	13640	13640	13640	0
271	20240409	163100	990292970	13640	13640	13640	13640	0
272	20240409	163000	990292970	13640	13640	13640	13640	1695
273	20240409	162900	990292970	13640	13640	13640	13640	0
274	20240409	162800	990292970	13640	13640	13640	13640	0
275	20240409	162700	990292970	13640	13640	13640	13640	0
276	20240409	162600	990292970	13640	13640	13640	13640	0
277	20240409	162500	990292970	13640	13640	13640	13640	0
278	20240409	162400	990292970	13640	13640	13640	13640	0
279	20240409	162300	990292970	13640	13640	13640	13640	0
280	20240409	162200	990292970	13640	13640	13640	13640	0
281	20240409	162100	990292970	13640	13640	13640	13640	0
282	20240409	162000	990292970	13640	13640	13640	13640	0
283	20240409	161900	990292970	13640	13640	13640	13640	0
284	20240409	161800	990292970	13640	13640	13640	13640	0
285	20240409	161700	990292970	13640	13640	13640	13640	0
286	20240409	161600	990292970	13640	13640	13640	13640	0
287	20240409	161500	990292970	13640	13640	13640	13640	0
288	20240409	161400	990292970	13640	13640	13640	13640	0
289	20240409	161300	990292970	13640	13640	13640	13640	0
290	20240409	161200	990292970	13640	13640	13640	13640	0
291	20240409	161100	990292970	13640	13640	13640	13640	0
292	20240409	161000	990292970	13640	13640	13640	13640	0
293	20240409	160900	990292970	13640	13640	13640	13640	0
294	20240409	160800	990292970	13640	13640	13640	13640	0
295	20240409	160700	990292970	13640	13640	13640	13640	0
296	20240409	160600	990292970	13640	13640	13640	13640	0
297	20240409	160500	990292970	13640	13640	13640	13640	0
298	20240409	160400	990292970	13640	13640	13640	13640	0
299	20240409	160300	990292970	13640	13640	13640	13640	0
300	20240409	160200	990292970	13640	13640	13640	13640	0
301	20240409	160100	990292970	13640	13640	13640	13640	0
302	20240409	160000	990292970	13640	13640	13640	13640	1695
303	20240409	155900	990292970	13640	13640	13640	13640	0
304	20240409	155800	990292970	13640	13640	13640	13640	0
305	20240409	155700	990292970	13640	13640	13640	13640	0
306	20240409	155600	990292970	13640	13640	13640	13640	0
307	20240409	155500	990292970	13640	13640	13640	13640	0
308	20240409	155400	990292970	13640	13640	13640	13640	0
309	20240409	155300	990292970	13640	13640	13640	13640	0
310	20240409	155200	990292970	13640	13640	13640	13640	0
311	20240409	155100	990292970	13640	13640	13640	13640	0
312	20240409	155000	990292970	13640	13640	13640	13640	0
313	20240409	154900	990292970	13640	13640	13640	13640	0
314	20240409	154800	990292970	13640	13640	13640	13640	0
315	20240409	154700	990292970	13640	13640	13640	13640	0
316	20240409	154600	990292970	13640	13640	13640	13640	0
317	20240409	154500	990292970	13640	13640	13640	13640	0
318	20240409	154400	990292970	13640	13640	13640	13640	0
319	20240409	154300	990292970	13640	13640	13640	13640	0
320	20240409	154200	990292970	13640	13640	13640	13640	0
321	20240409	154100	990292970	13640	13640	13640	13640	0
322	20240409	154000	990292970	13640	13640	13640	13640	0
323	20240409	153900	990292970	13640	13640	13640	13640	0
324	20240409	153800	990292970	13640	13640	13640	13640	0
325	20240409	153700	990292970	13640	13640	13640	13640	0
326	20240409	153600	990292970	13640	13640	13640	13640	0
327	20240409	153500	990292970	13640	13640	13640	13640	0
328	20240409	153400	990292970	13640	13640	13640	13640	0
329	20240409	153300	990292970	13640	13640	13640	13640	0
330	20240409	153200	990292970	13640	13640	13640	13640	0
331	20240409	153100	990292970	13640	13640	13640	13640	0
332	20240409	153000	990292970	13640	13640	13640	13640	3390
333	20240409	152900	967173170	13690	13690	13690	13690	0
334	20240409	152800	967173170	13690	13690	13690	13690	0
335	20240409	152700	967173170	13690	13690	13690	13690	0
336	20240409	152600	967173170	13690	13690	13690	13690	0
337	20240409	152500	967173170	13690	13690	13690	13690	0
338	20240409	152400	967173170	13690	13690	13690	13690	0
339	20240409	152300	967173170	13690	13690	13690	13690	0
340	20240409	152200	967173170	13690	13690	13690	13690	0
341	20240409	152100	967173170	13690	13690	13690	13690	0
342	20240409	152000	967173170	13690	13690	13690	13690	0
343	20240409	151900	967173170	13690	13680	13690	13630	27
344	20240409	151800	966804760	13680	13680	13680	13680	3
345	20240409	151700	966763720	13700	13700	13700	13690	50
346	20240409	151600	966078800	13620	13690	13700	13620	730
347	20240409	151500	956125440	13700	13700	13700	13700	26
348	20240409	151400	955769240	13680	13720	13760	13670	224
349	20240409	151300	952701480	13730	13730	13730	13730	12
350	20240409	151200	952536720	13800	13800	13800	13800	0
351	20240409	151100	952536720	13800	13690	13800	13690	874
352	20240409	151000	940542830	13700	13690	13700	13660	380
353	20240409	150900	935349640	13690	13690	13690	13690	5
354	20240409	150800	935281190	13700	13690	13700	13680	63
355	20240409	150700	934418570	13690	13690	13690	13690	41
356	20240409	150600	933857280	13690	13690	13690	13690	26
357	20240409	150500	933501340	13690	13690	13690	13690	51
358	20240409	150400	932803150	13690	13690	13690	13690	31
359	20240409	150300	932378760	13690	13680	13690	13680	112
360	20240409	150200	930846330	13720	13690	13720	13690	825
361	20240409	150100	919547710	13690	13690	13690	13690	31
362	20240409	150000	919123320	13690	13690	13690	13690	152
363	20240409	145900	917042440	13690	13690	13690	13690	65
364	20240409	145800	916152590	13690	13690	13690	13690	0
365	20240409	145700	916152590	13690	13650	13690	13650	55
366	20240409	145600	915400880	13660	13670	13670	13660	55
367	20240409	145500	914649310	13660	13660	13660	13660	55
368	20240409	145400	913898010	13690	13680	13690	13680	51
369	20240409	145300	913200060	13690	13690	13690	13690	0
370	20240409	145200	913200060	13690	13690	13690	13690	10
371	20240409	145100	913063160	13690	13650	13690	13640	262
372	20240409	145000	909487960	13700	13700	13700	13700	0
373	20240409	144900	909487960	13700	13700	13700	13700	0
374	20240409	144800	909487960	13700	13680	13700	13620	524
375	20240409	144700	902342760	13660	13660	13660	13660	0
376	20240409	144600	902342760	13660	13670	13670	13660	143
377	20240409	144500	900388050	13700	13680	13700	13650	128
378	20240409	144400	898638050	13700	13700	13700	13700	1
379	20240409	144300	898624350	13700	13700	13700	13700	24
380	20240409	144200	898295550	13650	13650	13650	13650	1
381	20240409	144100	898281900	13700	13700	13700	13700	10
382	20240409	144000	898144900	13700	13680	13700	13620	535
383	20240409	143900	890850530	13690	13700	13700	13680	134
384	20240409	143800	889015850	13690	13690	13690	13690	6
385	20240409	143700	888933710	13690	13720	13720	13690	60
386	20240409	143600	888111590	13700	13720	13720	13700	183
387	20240409	143500	885603360	13720	13730	13730	13720	250
388	20240409	143400	882172380	13750	13750	13770	13730	158
389	20240409	143300	879999460	13760	13760	13760	13760	26
390	20240409	143200	879641700	13760	13760	13760	13760	28
391	20240409	143100	879256420	13770	13770	13770	13730	181
392	20240409	143000	876768150	13780	13760	13780	13750	522
393	20240409	142900	869585530	13760	13760	13760	13750	50
394	20240409	142800	868897740	13750	13750	13750	13750	39
395	20240409	142700	868361490	13750	13750	13750	13750	58
396	20240409	142600	867563990	13760	13760	13760	13750	81
397	20240409	142500	866449480	13760	13750	13760	13750	34
398	20240409	142400	865981740	13760	13760	13760	13760	0
399	20240409	142300	865981740	13760	13760	13760	13760	25
400	20240409	142200	865637740	13740	13760	13760	13740	174
401	20240409	142100	863246230	13750	13750	13750	13750	4
402	20240409	142000	863191230	13760	13760	13760	13760	50
403	20240409	141900	862503230	13750	13760	13760	13750	316
404	20240409	141800	858157970	13760	13770	13770	13760	144
405	20240409	141700	856176270	13790	13790	13790	13770	283
406	20240409	141600	852277420	13790	13790	13790	13790	60
407	20240409	141500	851450020	13780	13800	13800	13780	258
408	20240409	141400	847892520	13800	13800	13800	13800	51
409	20240409	141300	847188720	13800	13800	13800	13800	31
410	20240409	141200	846760920	13800	13800	13800	13800	50
411	20240409	141100	846070920	13800	13800	13800	13800	26
412	20240409	141000	845712120	13800	13800	13800	13800	96
413	20240409	140900	844387320	13800	13790	13800	13790	228
414	20240409	140800	841242410	13790	13790	13790	13790	26
415	20240409	140700	840883870	13780	13790	13790	13780	37
416	20240409	140600	840373740	13790	13790	13790	13780	101
417	20240409	140500	838981600	13800	13790	13800	13790	36
418	20240409	140400	838484850	13790	13790	13790	13790	145
419	20240409	140300	836485300	13790	13790	13790	13790	51
420	20240409	140200	835782010	13790	13790	13790	13790	26
421	20240409	140100	835423470	13790	13790	13790	13790	26
422	20240409	140000	835064930	13790	13790	13790	13790	24
423	20240409	135900	834733970	13770	13780	13780	13770	39
424	20240409	135800	834196580	13780	13780	13780	13780	26
425	20240409	135700	833838300	13780	13780	13780	13780	54
426	20240409	135600	833094180	13780	13780	13780	13780	57
427	20240409	135500	832308720	13780	13780	13780	13780	77
428	20240409	135400	831247660	13770	13770	13770	13770	0
429	20240409	135300	831247660	13770	13770	13770	13770	64
430	20240409	135200	830366380	13770	13770	13770	13770	81
431	20240409	135100	829251010	13770	13780	13780	13770	119
432	20240409	135000	827611920	13780	13780	13780	13780	44
433	20240409	134900	827005600	13790	13790	13790	13790	24
434	20240409	134800	826674640	13790	13780	13790	13780	13
435	20240409	134700	826495380	13770	13780	13780	13770	85
436	20240409	134600	825324440	13780	13780	13780	13780	56
437	20240409	134500	824552760	13780	13780	13780	13780	4
438	20240409	134400	824497640	13760	13780	13790	13760	165
439	20240409	134300	822223630	13780	13780	13780	13780	62
440	20240409	134200	821369270	13780	13790	13790	13780	201
441	20240409	134100	818598500	13800	13800	13800	13800	0
442	20240409	134000	818598500	13800	13790	13800	13790	205
443	20240409	133900	815770500	13790	13780	13790	13780	45
444	20240409	133800	815150300	13790	13760	13790	13760	195
445	20240409	133700	812463600	13760	13750	13760	13750	82
446	20240409	133600	811335880	13750	13770	13770	13750	213
447	20240409	133500	808405130	13780	13780	13780	13780	24
448	20240409	133400	808074410	13780	13780	13780	13780	0
449	20240409	133300	808074410	13780	13780	13780	13780	0
450	20240409	133200	808074410	13780	13780	13780	13780	24
451	20240409	133100	807743690	13720	13720	13720	13720	136
452	20240409	133000	805877770	13800	13800	13800	13800	0
453	20240409	132900	805877770	13800	13780	13800	13780	865
454	20240409	132800	793947590	13780	13740	13780	13740	322
455	20240409	132700	789520340	13740	13720	13740	13720	95
456	20240409	132600	788216210	13710	13650	13710	13650	4097
457	20240409	132500	732102400	13670	13670	13670	13670	0
458	20240409	132400	732102400	13670	13660	13670	13660	329
459	20240409	132300	727607480	13660	13660	13660	13660	80
460	20240409	132200	726514680	13660	13660	13660	13660	9
461	20240409	132100	726391740	13660	13640	13660	13640	39
462	20240409	132000	725859240	13640	13640	13640	13640	0
463	20240409	131900	725859240	13640	13640	13640	13640	0
464	20240409	131800	725859240	13640	13630	13640	13630	25
465	20240409	131700	725518260	13630	13630	13630	13630	0
466	20240409	131600	725518260	13630	13630	13630	13630	0
467	20240409	131500	725518260	13630	13630	13630	13630	25
468	20240409	131400	725177510	13630	13620	13630	13620	656
469	20240409	131300	716242770	13620	13600	13620	13600	65
470	20240409	131200	715358370	13600	13600	13600	13600	24
471	20240409	131100	715031970	13600	13610	13610	13600	117
472	20240409	131000	713440150	13610	13630	13630	13610	262
473	20240409	130900	709871740	13630	13630	13630	13630	29
474	20240409	130800	709476470	13590	13590	13590	13590	0
475	20240409	130700	709476470	13590	13590	13590	13590	20
476	20240409	130600	709204670	13580	13580	13580	13580	0
477	20240409	130500	709204670	13580	13580	13580	13580	119
478	20240409	130400	707588650	13590	13590	13590	13590	24
479	20240409	130300	707262490	13590	13590	13590	13590	50
480	20240409	130200	706582990	13590	13590	13590	13590	0
481	20240409	130100	706582990	13590	13580	13590	13580	448
482	20240409	130000	700499090	13530	13530	13530	13530	3
483	20240409	125900	700458500	13510	13510	13510	13510	0
484	20240409	125800	700458500	13510	13510	13510	13510	0
485	20240409	125700	700458500	13510	13510	13510	13510	30
486	20240409	125600	700053200	13510	13510	13510	13510	0
487	20240409	125500	700053200	13510	13510	13510	13510	0
488	20240409	125400	700053200	13510	13510	13510	13510	0
489	20240409	125300	700053200	13510	13510	13510	13510	0
490	20240409	125200	700053200	13510	13510	13510	13510	19
491	20240409	125100	699796510	13530	13530	13530	13530	1
492	20240409	125000	699782980	13490	13490	13490	13490	0
493	20240409	124900	699782980	13490	13490	13490	13490	373
494	20240409	124800	694751210	13580	13580	13580	13580	15
495	20240409	124700	694547510	13580	13580	13580	13580	0
496	20240409	124600	694547510	13580	13580	13580	13580	0
497	20240409	124500	694547510	13580	13580	13580	13580	0
498	20240409	124400	694547510	13580	13580	13580	13580	1
499	20240409	124300	694533930	13530	13500	13530	13490	64
500	20240409	124200	693669950	13490	13490	13490	13490	0
501	20240409	124100	693669950	13490	13490	13490	13490	0
502	20240409	124000	693669950	13490	13490	13490	13490	0
503	20240409	123900	693669950	13490	13500	13500	13490	209
504	20240409	123800	690848740	13500	13500	13500	13500	15
505	20240409	123700	690646240	13560	13560	13560	13560	236
506	20240409	123600	687446080	13590	13590	13590	13590	0
507	20240409	123500	687446080	13590	13590	13590	13590	0
508	20240409	123400	687446080	13590	13590	13590	13590	0
509	20240409	123300	687446080	13590	13590	13590	13590	0
510	20240409	123200	687446080	13590	13580	13590	13580	739
511	20240409	123100	677406070	13560	13560	13560	13560	126
512	20240409	123000	675697510	13560	13560	13560	13560	0
513	20240409	122900	675697510	13560	13560	13560	13560	0
514	20240409	122800	675697510	13560	13560	13560	13560	0
515	20240409	122700	675697510	13560	13560	13560	13560	0
516	20240409	122600	675697510	13560	13560	13560	13560	800
517	20240409	122500	664849510	13570	13570	13570	13570	62
518	20240409	122400	664008170	13570	13570	13570	13570	4
519	20240409	122300	663953890	13590	13590	13590	13590	0
520	20240409	122200	663953890	13590	13590	13590	13590	0
521	20240409	122100	663953890	13590	13590	13590	13590	72
522	20240409	122000	662975410	13600	13600	13600	13600	0
523	20240409	121900	662975410	13600	13600	13600	13600	0
524	20240409	121800	662975410	13600	13600	13600	13600	0
525	20240409	121700	662975410	13600	13600	13600	13600	0
526	20240409	121600	662975410	13600	13580	13600	13580	17
527	20240409	121500	662744530	13450	13450	13450	13450	0
528	20240409	121400	662744530	13450	13500	13500	13450	400
529	20240409	121300	657359570	13500	13520	13520	13500	7
530	20240409	121200	657264950	13590	13530	13590	13530	129
531	20240409	121100	655514470	13520	13520	13520	13520	0
532	20240409	121000	655514470	13520	13520	13520	13520	0
533	20240409	120900	655514470	13520	13520	13520	13520	47
534	20240409	120800	654879030	13570	13580	13580	13570	63
535	20240409	120700	654023980	13580	13610	13610	13580	120
536	20240409	120600	652393500	13630	13630	13630	13630	4
537	20240409	120500	652338980	13640	13640	13640	13640	15
538	20240409	120400	652134380	13660	13660	13660	13660	0
539	20240409	120300	652134380	13660	13660	13660	13660	0
540	20240409	120200	652134380	13660	13660	13660	13660	0
541	20240409	120100	652134380	13660	13660	13660	13660	0
542	20240409	120000	652134380	13660	13600	13660	13600	458
543	20240409	115900	645894540	13600	13600	13600	13600	1
544	20240409	115800	645880940	13590	13600	13600	13590	38
545	20240409	115700	645364180	13600	13600	13600	13600	60
546	20240409	115600	644548180	13600	13600	13600	13600	0
547	20240409	115500	644548180	13600	13600	13600	13600	25
548	20240409	115400	644208180	13600	13590	13600	13590	30
549	20240409	115300	643800230	13580	13580	13580	13580	0
550	20240409	115200	643800230	13580	13580	13580	13580	0
551	20240409	115100	643800230	13580	13580	13580	13580	102
552	20240409	115000	642415070	13570	13570	13570	13570	78
553	20240409	114900	641356610	13570	13570	13570	13570	0
554	20240409	114800	641356610	13570	13570	13570	13570	0
555	20240409	114700	641356610	13570	13570	13570	13570	25
556	20240409	114600	641017360	13520	13520	13520	13520	0
557	20240409	114500	641017360	13520	13520	13520	13520	0
558	20240409	114400	641017360	13520	13520	13520	13520	0
559	20240409	114300	641017360	13520	13520	13520	13520	50
560	20240409	114200	640341360	13500	13500	13500	13500	0
561	20240409	114100	640341360	13500	13500	13500	13500	10
562	20240409	114000	640206360	13580	13580	13580	13580	0
563	20240409	113900	640206360	13580	13580	13580	13580	37
564	20240409	113800	639703900	13580	13460	13580	13450	39
565	20240409	113700	639178820	13580	13500	13580	13480	115
566	20240409	113600	637627230	13600	13600	13600	13600	50
567	20240409	113500	636947230	13600	13490	13600	13430	901
568	20240409	113400	624836730	13470	13620	13620	13470	1000
569	20240409	113300	611292500	13630	13630	13630	13630	0
570	20240409	113200	611292500	13630	13630	13630	13630	0
571	20240409	113100	611292500	13630	13640	13640	13630	50
572	20240409	113000	610610650	13630	13630	13630	13630	1
573	20240409	112900	610597020	13630	13620	13630	13620	19
574	20240409	112800	610338060	13620	13610	13620	13610	2
575	20240409	112700	610310830	13610	13610	13610	13610	5
576	20240409	112600	610242780	13590	13590	13590	13590	0
577	20240409	112500	610242780	13590	13610	13610	13590	88
578	20240409	112400	609046090	13620	13620	13620	13620	35
579	20240409	112300	608569390	13610	13610	13610	13610	10
580	20240409	112200	608433290	13610	13610	13610	13610	1
581	20240409	112100	608419680	13600	13600	13600	13600	1
582	20240409	112000	608406080	13610	13610	13610	13610	0
583	20240409	111900	608406080	13610	13610	13610	13610	0
584	20240409	111800	608406080	13610	13600	13610	13600	589
585	20240409	111700	600394720	13590	13590	13590	13590	0
586	20240409	111600	600394720	13590	13590	13590	13590	20
587	20240409	111500	600122920	13570	13570	13570	13570	10
588	20240409	111400	599987220	13600	13600	13600	13600	0
589	20240409	111300	599987220	13600	13600	13600	13600	0
590	20240409	111200	599987220	13600	13600	13600	13600	0
591	20240409	111100	599987220	13600	13600	13600	13600	68
592	20240409	111000	599062420	13600	13600	13600	13600	0
593	20240409	110900	599062420	13600	13600	13600	13600	0
594	20240409	110800	599062420	13600	13600	13600	13600	0
595	20240409	110700	599062420	13600	13510	13600	13500	48
596	20240409	110600	598413990	13480	13480	13480	13480	0
597	20240409	110500	598413990	13480	13480	13480	13480	30
598	20240409	110400	598009590	13480	13480	13480	13480	0
599	20240409	110300	598009590	13480	13530	13600	13480	41
600	20240409	110200	597455870	13460	13460	13460	13460	0
601	20240409	110100	597455870	13460	13460	13460	13460	10
602	20240409	110000	597321270	13450	13450	13450	13450	13
603	20240409	105900	597146420	13450	13450	13460	13450	29
604	20240409	105800	596756300	13440	13440	13440	13440	12
605	20240409	105700	596595020	13440	13440	13440	13440	6
606	20240409	105600	596514380	13430	13480	13480	13420	507
607	20240409	105500	589700590	13480	13480	13480	13480	12
608	20240409	105400	589538830	13470	13470	13490	13470	22
609	20240409	105300	589242470	13470	13460	13470	13460	28
610	20240409	105200	588865330	13460	13460	13460	13460	19
611	20240409	105100	588609590	13450	13450	13450	13450	1016
612	20240409	105000	574944390	13450	13480	13480	13450	502
613	20240409	104900	568190490	13470	13480	13480	13470	15
614	20240409	104800	567988320	13480	13470	13480	13470	31
615	20240409	104700	567570680	13460	13460	13460	13460	33
616	20240409	104600	567126500	13460	13450	13460	13450	14
617	20240409	104500	566938120	13450	13450	13450	13450	8
618	20240409	104400	566830520	13450	13440	13450	13440	31
619	20240409	104300	566413670	13440	13480	13510	13440	613
620	20240409	104200	558138080	13430	13460	13460	13410	523
621	20240409	104100	551117400	13470	13440	13470	13440	1225
622	20240409	104000	534650700	13440	13450	13450	13440	301
623	20240409	103900	530602300	13450	13450	13450	13440	24
624	20240409	103800	530279630	13430	13430	13430	13420	4002
625	20240409	103700	476571730	13430	13430	13430	13430	14
626	20240409	103600	476383710	13430	13420	13430	13420	29
627	20240409	103500	475994450	13420	13430	13430	13410	20
628	20240409	103400	475725910	13410	13410	13410	13410	9
629	20240409	103300	475605220	13410	13410	13410	13400	1645
630	20240409	103200	453547010	13410	13400	13420	13400	7
631	20240409	103100	453453180	13410	13520	13520	13410	4017
632	20240409	103000	399567340	13510	13520	13520	13510	71
633	20240409	102900	398607670	13510	13520	13520	13510	42
634	20240409	102800	398039850	13520	13530	13530	13520	808
635	20240409	102700	387108730	13500	13520	13530	13500	67
636	20240409	102600	386202540	13500	13480	13510	13480	33
637	20240409	102500	385757060	13490	13420	13490	13420	17
638	20240409	102400	385528830	13480	13450	13480	13410	672
639	20240409	102300	376497940	13440	13550	13550	13440	665
640	20240409	102200	367547430	13550	13560	13570	13550	130
641	20240409	102100	365785090	13560	13610	13610	13560	166
642	20240409	102000	363527650	13600	13640	13640	13600	112
643	20240409	101900	362003250	13620	13640	13640	13620	25
644	20240409	101800	361662510	13610	13660	13660	13610	15
645	20240409	101700	361458280	13660	13660	13660	13600	3
646	20240409	101600	361417360	13640	13660	13660	13640	66
647	20240409	101500	360516610	13660	13650	13710	13640	14
648	20240409	101400	360325440	13650	13660	13700	13650	108
649	20240409	101300	358847480	13650	13650	13650	13650	11
650	20240409	101200	358697330	13650	13650	13650	13650	22
651	20240409	101100	358397030	13660	13780	13780	13660	2022
652	20240409	101000	330558860	13780	13780	13780	13780	5
653	20240409	100900	330489960	13770	13810	13810	13770	190
654	20240409	100800	327873580	13810	13780	13810	13770	1016
655	20240409	100700	313875370	13790	13820	13820	13790	588
656	20240409	100600	305764320	13810	13790	13810	13790	82
657	20240409	100500	304632120	13820	13830	13830	13790	38
658	20240409	100400	304106980	13840	13840	13850	13790	343
659	20240409	100300	299360520	13840	13830	13840	13800	1118
660	20240409	100200	283927540	13820	13840	13850	13780	227
661	20240409	100100	280791600	13850	13840	13860	13840	132
662	20240409	100000	278964140	13840	13830	13840	13830	97
663	20240409	095900	277621890	13840	13830	13860	13770	632
664	20240409	095800	268874660	13830	13850	13850	13830	305
665	20240409	095700	264650550	13850	13820	13870	13820	551
666	20240409	095600	257025200	13770	13760	13830	13760	1559
667	20240409	095500	235510230	13770	13750	13770	13690	629
668	20240409	095400	226876350	13730	13730	13770	13730	618
669	20240409	095300	218379880	13720	13690	13750	13690	45
670	20240409	095200	217762110	13730	13660	13730	13660	1644
671	20240409	095100	195234630	13660	13660	13690	13660	45
672	20240409	095000	194618910	13660	13650	13670	13650	220
673	20240409	094900	191611690	13640	13700	13700	13640	199
674	20240409	094800	188893880	13700	13660	13700	13650	515
675	20240409	094700	181851650	13680	13570	13680	13570	2144
676	20240409	094600	152600640	13570	13590	13600	13570	311
677	20240409	094500	148377920	13580	13570	13580	13570	106
678	20240409	094400	146938700	13580	13570	13580	13570	71
679	20240409	094300	145974880	13570	13560	13580	13560	331
680	20240409	094200	141485780	13560	13540	13560	13540	26
681	20240409	094100	141133450	13550	13530	13560	13530	199
682	20240409	094000	138436030	13530	13530	13550	13530	124
683	20240409	093900	136757260	13530	13520	13540	13520	203
684	20240409	093800	134008940	13520	13520	13530	13520	103
685	20240409	093700	132615560	13530	13470	13530	13450	2147
686	20240409	093600	103630630	13470	13480	13480	13460	52
687	20240409	093500	102929850	13480	13470	13480	13470	213
688	20240409	093400	100060680	13480	13470	13480	13470	47
689	20240409	093300	99427560	13460	13460	13460	13460	28
690	20240409	093200	99050680	13460	13460	13460	13450	101
691	20240409	093100	97691620	13470	13470	13480	13470	154
692	20240409	093000	95617190	13460	13470	13470	13460	101
693	20240409	092900	94256800	13460	13470	13470	13460	36
694	20240409	092800	93772200	13450	13440	13450	13430	51
695	20240409	092700	93086590	13420	13420	13430	13420	25
696	20240409	092600	92750980	13420	13410	13420	13410	23
697	20240409	092500	92442410	13410	13400	13410	13400	6
698	20240409	092400	92361970	13400	13400	13400	13400	25
699	20240409	092300	92026970	13390	13380	13390	13380	41
700	20240409	092200	91478310	13380	13380	13380	13380	12
701	20240409	092100	91317750	13390	13380	13390	13380	68
702	20240409	092000	90407290	13380	13380	13380	13380	9
703	20240409	091900	90286870	13370	13440	13440	13370	255
704	20240409	091800	86871260	13450	13440	13450	13440	42
705	20240409	091700	86306380	13460	13400	13460	13400	7
706	20240409	091600	86212520	13380	13430	13430	13380	105
707	20240409	091500	84802620	13430	13460	13490	13350	1517
708	20240409	091400	64442490	13450	13420	13450	13420	98
709	20240409	091300	63124900	13420	13420	13420	13420	354
710	20240409	091200	58374220	13420	13430	13430	13420	466
711	20240409	091100	52116950	13430	13430	13430	13430	6
712	20240409	091000	52036370	13430	13420	13480	13420	117
713	20240409	090900	50460460	13420	13420	13420	13420	18
714	20240409	090800	50218900	13410	13460	13460	13410	117
715	20240409	090700	48646090	13460	13460	13460	13460	216
716	20240409	090600	45738730	13460	13460	13490	13460	448
717	20240409	090500	39703850	13460	13450	13460	13450	52
718	20240409	090400	39004160	13460	13470	13470	13460	42
719	20240409	090300	38438440	13470	13470	13470	13450	109
720	20240409	090200	36970360	13460	13420	13460	13420	33
721	20240409	090100	36526470	13410	13420	13460	13410	405
722	20240409	090000	31084800	13440	13410	13440	13410	2318