KissMeData/228670/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	202300	882607670	15920	15920	15920	15920	3277
3	20240409	202200	882607670	15920	15920	15920	15920	0
4	20240409	202100	882607670	15920	15920	15920	15920	0
5	20240409	202000	882607670	15920	15920	15920	15920	0
6	20240409	201900	882607670	15920	15920	15920	15920	0
7	20240409	201800	882607670	15920	15920	15920	15920	0
8	20240409	201700	882607670	15920	15920	15920	15920	0
9	20240409	201600	882607670	15920	15920	15920	15920	0
10	20240409	201500	882607670	15920	15920	15920	15920	0
11	20240409	201400	882607670	15920	15920	15920	15920	0
12	20240409	201300	882607670	15920	15920	15920	15920	0
13	20240409	201200	882607670	15920	15920	15920	15920	0
14	20240409	201100	882607670	15920	15920	15920	15920	0
15	20240409	201000	882607670	15920	15920	15920	15920	0
16	20240409	200900	882607670	15920	15920	15920	15920	0
17	20240409	200800	882607670	15920	15920	15920	15920	0
18	20240409	200700	882607670	15920	15920	15920	15920	0
19	20240409	200600	882607670	15920	15920	15920	15920	0
20	20240409	200500	882607670	15920	15920	15920	15920	0
21	20240409	200400	882607670	15920	15920	15920	15920	0
22	20240409	200300	882607670	15920	15920	15920	15920	0
23	20240409	200200	882607670	15920	15920	15920	15920	0
24	20240409	200100	882607670	15920	15920	15920	15920	0
25	20240409	200000	882607670	15920	15920	15920	15920	0
26	20240409	195900	882607670	15920	15920	15920	15920	0
27	20240409	195800	882607670	15920	15920	15920	15920	0
28	20240409	195700	882607670	15920	15920	15920	15920	0
29	20240409	195600	882607670	15920	15920	15920	15920	0
30	20240409	195500	882607670	15920	15920	15920	15920	0
31	20240409	195400	882607670	15920	15920	15920	15920	0
32	20240409	195300	882607670	15920	15920	15920	15920	3277
33	20240409	195200	882607670	15920	15920	15920	15920	0
34	20240409	195100	882607670	15920	15920	15920	15920	0
35	20240409	195000	882607670	15920	15920	15920	15920	0
36	20240409	194900	882607670	15920	15920	15920	15920	0
37	20240409	194800	882607670	15920	15920	15920	15920	0
38	20240409	194700	882607670	15920	15920	15920	15920	0
39	20240409	194600	882607670	15920	15920	15920	15920	0
40	20240409	194500	882607670	15920	15920	15920	15920	0
41	20240409	194400	882607670	15920	15920	15920	15920	0
42	20240409	194300	882607670	15920	15920	15920	15920	0
43	20240409	194200	882607670	15920	15920	15920	15920	0
44	20240409	194100	882607670	15920	15920	15920	15920	0
45	20240409	194000	882607670	15920	15920	15920	15920	0
46	20240409	193900	882607670	15920	15920	15920	15920	0
47	20240409	193800	882607670	15920	15920	15920	15920	0
48	20240409	193700	882607670	15920	15920	15920	15920	0
49	20240409	193600	882607670	15920	15920	15920	15920	0
50	20240409	193500	882607670	15920	15920	15920	15920	0
51	20240409	193400	882607670	15920	15920	15920	15920	0
52	20240409	193300	882607670	15920	15920	15920	15920	0
53	20240409	193200	882607670	15920	15920	15920	15920	0
54	20240409	193100	882607670	15920	15920	15920	15920	0
55	20240409	193000	882607670	15920	15920	15920	15920	0
56	20240409	192900	882607670	15920	15920	15920	15920	0
57	20240409	192800	882607670	15920	15920	15920	15920	0
58	20240409	192700	882607670	15920	15920	15920	15920	0
59	20240409	192600	882607670	15920	15920	15920	15920	0
60	20240409	192500	882607670	15920	15920	15920	15920	0
61	20240409	192400	882607670	15920	15920	15920	15920	0
62	20240409	192300	882607670	15920	15920	15920	15920	3277
63	20240409	192200	882607670	15920	15920	15920	15920	0
64	20240409	192100	882607670	15920	15920	15920	15920	0
65	20240409	192000	882607670	15920	15920	15920	15920	0
66	20240409	191900	882607670	15920	15920	15920	15920	0
67	20240409	191800	882607670	15920	15920	15920	15920	0
68	20240409	191700	882607670	15920	15920	15920	15920	0
69	20240409	191600	882607670	15920	15920	15920	15920	0
70	20240409	191500	882607670	15920	15920	15920	15920	0
71	20240409	191400	882607670	15920	15920	15920	15920	0
72	20240409	191300	882607670	15920	15920	15920	15920	0
73	20240409	191200	882607670	15920	15920	15920	15920	0
74	20240409	191100	882607670	15920	15920	15920	15920	0
75	20240409	191000	882607670	15920	15920	15920	15920	0
76	20240409	190900	882607670	15920	15920	15920	15920	0
77	20240409	190800	882607670	15920	15920	15920	15920	0
78	20240409	190700	882607670	15920	15920	15920	15920	0
79	20240409	190600	882607670	15920	15920	15920	15920	0
80	20240409	190500	882607670	15920	15920	15920	15920	0
81	20240409	190400	882607670	15920	15920	15920	15920	0
82	20240409	190300	882607670	15920	15920	15920	15920	0
83	20240409	190200	882607670	15920	15920	15920	15920	0
84	20240409	190100	882607670	15920	15920	15920	15920	0
85	20240409	190000	882607670	15920	15920	15920	15920	0
86	20240409	185900	882607670	15920	15920	15920	15920	0
87	20240409	185800	882607670	15920	15920	15920	15920	0
88	20240409	185700	882607670	15920	15920	15920	15920	0
89	20240409	185600	882607670	15920	15920	15920	15920	0
90	20240409	185500	882607670	15920	15920	15920	15920	0
91	20240409	185400	882607670	15920	15920	15920	15920	0
92	20240409	185300	882607670	15920	15920	15920	15920	3277
93	20240409	185200	882607670	15920	15920	15920	15920	0
94	20240409	185100	882607670	15920	15920	15920	15920	0
95	20240409	185000	882607670	15920	15920	15920	15920	0
96	20240409	184900	882607670	15920	15920	15920	15920	0
97	20240409	184800	882607670	15920	15920	15920	15920	0
98	20240409	184700	882607670	15920	15920	15920	15920	0
99	20240409	184600	882607670	15920	15920	15920	15920	0
100	20240409	184500	882607670	15920	15920	15920	15920	0
101	20240409	184400	882607670	15920	15920	15920	15920	0
102	20240409	184300	882607670	15920	15920	15920	15920	0
103	20240409	184200	882607670	15920	15920	15920	15920	0
104	20240409	184100	882607670	15920	15920	15920	15920	0
105	20240409	184000	882607670	15920	15920	15920	15920	0
106	20240409	183900	882607670	15920	15920	15920	15920	0
107	20240409	183800	882607670	15920	15920	15920	15920	0
108	20240409	183700	882607670	15920	15920	15920	15920	0
109	20240409	183600	882607670	15920	15920	15920	15920	0
110	20240409	183500	882607670	15920	15920	15920	15920	0
111	20240409	183400	882607670	15920	15920	15920	15920	0
112	20240409	183300	882607670	15920	15920	15920	15920	0
113	20240409	183200	882607670	15920	15920	15920	15920	0
114	20240409	183100	882607670	15920	15920	15920	15920	0
115	20240409	183000	882607670	15920	15920	15920	15920	0
116	20240409	182900	882607670	15920	15920	15920	15920	0
117	20240409	182800	882607670	15920	15920	15920	15920	0
118	20240409	182700	882607670	15920	15920	15920	15920	0
119	20240409	182600	882607670	15920	15920	15920	15920	0
120	20240409	182500	882607670	15920	15920	15920	15920	0
121	20240409	182400	882607670	15920	15920	15920	15920	0
122	20240409	182300	882607670	15920	15920	15920	15920	3277
123	20240409	182200	882607670	15920	15920	15920	15920	0
124	20240409	182100	882607670	15920	15920	15920	15920	0
125	20240409	182000	882607670	15920	15920	15920	15920	0
126	20240409	181900	882607670	15920	15920	15920	15920	0
127	20240409	181800	882607670	15920	15920	15920	15920	0
128	20240409	181700	882607670	15920	15920	15920	15920	0
129	20240409	181600	882607670	15920	15920	15920	15920	0
130	20240409	181500	882607670	15920	15920	15920	15920	0
131	20240409	181400	882607670	15920	15920	15920	15920	0
132	20240409	181300	882607670	15920	15920	15920	15920	0
133	20240409	181200	882607670	15920	15920	15920	15920	0
134	20240409	181100	882607670	15920	15920	15920	15920	0
135	20240409	181000	882607670	15920	15920	15920	15920	0
136	20240409	180900	882607670	15920	15920	15920	15920	0
137	20240409	180800	882607670	15920	15920	15920	15920	0
138	20240409	180700	882607670	15920	15920	15920	15920	0
139	20240409	180600	882607670	15920	15920	15920	15920	0
140	20240409	180500	882607670	15920	15920	15920	15920	0
141	20240409	180400	882607670	15920	15920	15920	15920	0
142	20240409	180300	882607670	15920	15920	15920	15920	0
143	20240409	180200	882607670	15920	15920	15920	15920	0
144	20240409	180100	882607670	15920	15920	15920	15920	0
145	20240409	180000	882607670	15920	15920	15920	15920	0
146	20240409	175900	882607670	15920	15920	15920	15920	0
147	20240409	175800	882607670	15920	15920	15920	15920	0
148	20240409	175700	882607670	15920	15920	15920	15920	0
149	20240409	175600	882607670	15920	15920	15920	15920	0
150	20240409	175500	882607670	15920	15920	15920	15920	0
151	20240409	175400	882607670	15920	15920	15920	15920	0
152	20240409	175300	882607670	15920	15920	15920	15920	3277
153	20240409	175200	882607670	15920	15920	15920	15920	0
154	20240409	175100	882607670	15920	15920	15920	15920	0
155	20240409	175000	882607670	15920	15920	15920	15920	0
156	20240409	174900	882607670	15920	15920	15920	15920	0
157	20240409	174800	882607670	15920	15920	15920	15920	0
158	20240409	174700	882607670	15920	15920	15920	15920	0
159	20240409	174600	882607670	15920	15920	15920	15920	0
160	20240409	174500	882607670	15920	15920	15920	15920	0
161	20240409	174400	882607670	15920	15920	15920	15920	0
162	20240409	174300	882607670	15920	15920	15920	15920	0
163	20240409	174200	882607670	15920	15920	15920	15920	0
164	20240409	174100	882607670	15920	15920	15920	15920	0
165	20240409	174000	882607670	15920	15920	15920	15920	0
166	20240409	173900	882607670	15920	15920	15920	15920	0
167	20240409	173800	882607670	15920	15920	15920	15920	0
168	20240409	173700	882607670	15920	15920	15920	15920	0
169	20240409	173600	882607670	15920	15920	15920	15920	0
170	20240409	173500	882607670	15920	15920	15920	15920	0
171	20240409	173400	882607670	15920	15920	15920	15920	0
172	20240409	173300	882607670	15920	15920	15920	15920	0
173	20240409	173200	882607670	15920	15920	15920	15920	0
174	20240409	173100	882607670	15920	15920	15920	15920	0
175	20240409	173000	882607670	15920	15920	15920	15920	0
176	20240409	172900	882607670	15920	15920	15920	15920	0
177	20240409	172800	882607670	15920	15920	15920	15920	0
178	20240409	172700	882607670	15920	15920	15920	15920	0
179	20240409	172600	882607670	15920	15920	15920	15920	0
180	20240409	172500	882607670	15920	15920	15920	15920	0
181	20240409	172400	882607670	15920	15920	15920	15920	0
182	20240409	172300	882607670	15920	15920	15920	15920	3277
183	20240409	172200	882607670	15920	15920	15920	15920	0
184	20240409	172100	882607670	15920	15920	15920	15920	0
185	20240409	172000	882607670	15920	15920	15920	15920	0
186	20240409	171900	882607670	15920	15920	15920	15920	0
187	20240409	171800	882607670	15920	15920	15920	15920	0
188	20240409	171700	882607670	15920	15920	15920	15920	0
189	20240409	171600	882607670	15920	15920	15920	15920	0
190	20240409	171500	882607670	15920	15920	15920	15920	0
191	20240409	171400	882607670	15920	15920	15920	15920	0
192	20240409	171300	882607670	15920	15920	15920	15920	0
193	20240409	171200	882607670	15920	15920	15920	15920	0
194	20240409	171100	882607670	15920	15920	15920	15920	0
195	20240409	171000	882607670	15920	15920	15920	15920	0
196	20240409	170900	882607670	15920	15920	15920	15920	0
197	20240409	170800	882607670	15920	15920	15920	15920	0
198	20240409	170700	882607670	15920	15920	15920	15920	0
199	20240409	170600	882607670	15920	15920	15920	15920	0
200	20240409	170500	882607670	15920	15920	15920	15920	0
201	20240409	170400	882607670	15920	15920	15920	15920	0
202	20240409	170300	882607670	15920	15920	15920	15920	0
203	20240409	170200	882607670	15920	15920	15920	15920	0
204	20240409	170100	882607670	15920	15920	15920	15920	0
205	20240409	170000	882607670	15920	15920	15920	15920	0
206	20240409	165900	882607670	15920	15920	15920	15920	0
207	20240409	165800	882607670	15920	15920	15920	15920	0
208	20240409	165700	882607670	15920	15920	15920	15920	0
209	20240409	165600	882607670	15920	15920	15920	15920	0
210	20240409	165500	882607670	15920	15920	15920	15920	0
211	20240409	165400	882607670	15920	15920	15920	15920	0
212	20240409	165300	882607670	15920	15920	15920	15920	3277
213	20240409	165200	882607670	15920	15920	15920	15920	0
214	20240409	165100	882607670	15920	15920	15920	15920	0
215	20240409	165000	882607670	15920	15920	15920	15920	0
216	20240409	164900	882607670	15920	15920	15920	15920	0
217	20240409	164800	882607670	15920	15920	15920	15920	0
218	20240409	164700	882607670	15920	15920	15920	15920	0
219	20240409	164600	882607670	15920	15920	15920	15920	0
220	20240409	164500	882607670	15920	15920	15920	15920	0
221	20240409	164400	882607670	15920	15920	15920	15920	0
222	20240409	164300	882607670	15920	15920	15920	15920	0
223	20240409	164200	882607670	15920	15920	15920	15920	0
224	20240409	164100	882607670	15920	15920	15920	15920	0
225	20240409	164000	882607670	15920	15920	15920	15920	0
226	20240409	163900	882607670	15920	15920	15920	15920	0
227	20240409	163800	882607670	15920	15920	15920	15920	0
228	20240409	163700	882607670	15920	15920	15920	15920	0
229	20240409	163600	882607670	15920	15920	15920	15920	0
230	20240409	163500	882607670	15920	15920	15920	15920	0
231	20240409	163400	882607670	15920	15920	15920	15920	0
232	20240409	163300	882607670	15920	15920	15920	15920	0
233	20240409	163200	882607670	15920	15920	15920	15920	0
234	20240409	163100	882607670	15920	15920	15920	15920	0
235	20240409	163000	882607670	15920	15920	15920	15920	0
236	20240409	162900	882607670	15920	15920	15920	15920	0
237	20240409	162800	882607670	15920	15920	15920	15920	0
238	20240409	162700	882607670	15920	15920	15920	15920	0
239	20240409	162600	882607670	15920	15920	15920	15920	0
240	20240409	162500	882607670	15920	15920	15920	15920	0
241	20240409	162400	882607670	15920	15920	15920	15920	0
242	20240409	162300	882607670	15920	15920	15920	15920	3277
243	20240409	162200	882607670	15920	15920	15920	15920	0
244	20240409	162100	882607670	15920	15920	15920	15920	0
245	20240409	162000	882607670	15920	15920	15920	15920	0
246	20240409	161900	882607670	15920	15920	15920	15920	0
247	20240409	161800	882607670	15920	15920	15920	15920	0
248	20240409	161700	882607670	15920	15920	15920	15920	0
249	20240409	161600	882607670	15920	15920	15920	15920	0
250	20240409	161500	882607670	15920	15920	15920	15920	0
251	20240409	161400	882607670	15920	15920	15920	15920	0
252	20240409	161300	882607670	15920	15920	15920	15920	0
253	20240409	161200	882607670	15920	15920	15920	15920	0
254	20240409	161100	882607670	15920	15920	15920	15920	0
255	20240409	161000	882607670	15920	15920	15920	15920	0
256	20240409	160900	882607670	15920	15920	15920	15920	0
257	20240409	160800	882607670	15920	15920	15920	15920	0
258	20240409	160700	882607670	15920	15920	15920	15920	0
259	20240409	160600	882607670	15920	15920	15920	15920	0
260	20240409	160500	882607670	15920	15920	15920	15920	0
261	20240409	160400	882607670	15920	15920	15920	15920	0
262	20240409	160300	882607670	15920	15920	15920	15920	0
263	20240409	160200	882607670	15920	15920	15920	15920	0
264	20240409	160100	882607670	15920	15920	15920	15920	0
265	20240409	160000	882607670	15920	15920	15920	15920	0
266	20240409	155900	882607670	15920	15920	15920	15920	0
267	20240409	155800	882607670	15920	15920	15920	15920	0
268	20240409	155700	882607670	15920	15920	15920	15920	0
269	20240409	155600	882607670	15920	15920	15920	15920	0
270	20240409	155500	882607670	15920	15920	15920	15920	0
271	20240409	155400	882607670	15920	15920	15920	15920	0
272	20240409	155300	882607670	15920	15920	15920	15920	3277
273	20240409	155200	882607670	15920	15920	15920	15920	0
274	20240409	155100	882607670	15920	15920	15920	15920	0
275	20240409	155000	882607670	15920	15920	15920	15920	0
276	20240409	154900	882607670	15920	15920	15920	15920	0
277	20240409	154800	882607670	15920	15920	15920	15920	0
278	20240409	154700	882607670	15920	15920	15920	15920	0
279	20240409	154600	882607670	15920	15920	15920	15920	0
280	20240409	154500	882607670	15920	15920	15920	15920	0
281	20240409	154400	882607670	15920	15920	15920	15920	0
282	20240409	154300	882607670	15920	15920	15920	15920	0
283	20240409	154200	882607670	15920	15920	15920	15920	0
284	20240409	154100	882607670	15920	15920	15920	15920	0
285	20240409	154000	882607670	15920	15920	15920	15920	0
286	20240409	153900	882607670	15920	15920	15920	15920	0
287	20240409	153800	882607670	15920	15920	15920	15920	0
288	20240409	153700	882607670	15920	15920	15920	15920	0
289	20240409	153600	882607670	15920	15920	15920	15920	0
290	20240409	153500	882607670	15920	15920	15920	15920	0
291	20240409	153400	882607670	15920	15920	15920	15920	0
292	20240409	153300	882607670	15920	15920	15920	15920	0
293	20240409	153200	882607670	15920	15920	15920	15920	0
294	20240409	153100	882607670	15920	15920	15920	15920	0
295	20240409	153000	882607670	15920	15920	15920	15920	3277
296	20240409	152900	830437830	15870	15870	15870	15870	0
297	20240409	152800	830437830	15870	15870	15870	15870	0
298	20240409	152700	830437830	15870	15870	15870	15870	0
299	20240409	152600	830437830	15870	15870	15870	15870	0
300	20240409	152500	830437830	15870	15870	15870	15870	0
301	20240409	152400	830437830	15870	15870	15870	15870	0
302	20240409	152300	830437830	15870	15870	15870	15870	0
303	20240409	152200	830437830	15870	15870	15870	15870	0
304	20240409	152100	830437830	15870	15870	15870	15870	0
305	20240409	152000	830437830	15870	15870	15870	15870	0
306	20240409	151900	830437830	15870	15870	15900	15870	157
307	20240409	151800	827945060	15900	15880	15910	15870	606
308	20240409	151700	818315780	15870	15870	15880	15870	51
309	20240409	151600	817506400	15880	15870	15880	15870	159
310	20240409	151500	814983060	15880	15860	15880	15860	735
311	20240409	151400	803323860	15860	15870	15870	15860	11
312	20240409	151300	803149370	15870	15860	15870	15860	158
313	20240409	151200	800643470	15850	15850	15850	15850	0
314	20240409	151100	800643470	15850	15860	15860	15850	343
315	20240409	151000	795205020	15860	15850	15860	15850	2
316	20240409	150900	795173310	15870	15870	15870	15870	10
317	20240409	150800	795014610	15870	15870	15870	15870	0
318	20240409	150700	795014610	15870	15870	15870	15870	160
319	20240409	150600	792475410	15880	15870	15880	15870	8
320	20240409	150500	792348420	15890	15890	15890	15890	1
321	20240409	150400	792332530	15870	15870	15890	15870	198
322	20240409	150300	789188790	15870	15870	15870	15870	248
323	20240409	150200	785253030	15870	15870	15870	15870	2
324	20240409	150100	785221290	15870	15870	15870	15870	0
325	20240409	150000	785221290	15870	15870	15870	15870	5
326	20240409	145900	785141940	15820	15820	15820	15820	1
327	20240409	145800	785126120	15870	15870	15870	15870	3
328	20240409	145700	785078510	15870	15840	15870	15830	932
329	20240409	145600	770318690	15840	15840	15840	15840	209
330	20240409	145500	767008130	15880	15880	15880	15880	0
331	20240409	145400	767008130	15880	15880	15880	15830	26
332	20240409	145300	766595700	15890	15890	15890	15890	0
333	20240409	145200	766595700	15890	15890	15890	15890	1
334	20240409	145100	766579810	15890	15890	15890	15890	55
335	20240409	145000	765705860	15890	15890	15890	15890	0
336	20240409	144900	765705860	15890	15830	15890	15830	15
337	20240409	144800	765468290	15890	15830	15890	15830	155
338	20240409	144700	763014580	15830	15850	15890	15830	63
339	20240409	144600	762017190	15830	15830	15830	15830	33
340	20240409	144500	761494800	15850	15840	15850	15840	178
341	20240409	144400	758675250	15890	15890	15890	15890	0
342	20240409	144300	758675250	15890	15890	15890	15890	1
343	20240409	144200	758659360	15830	15840	15840	15830	110
344	20240409	144100	756918000	15890	15890	15890	15890	3
345	20240409	144000	756870330	15900	15900	15900	15900	0
346	20240409	143900	756870330	15900	15890	15900	15890	7
347	20240409	143800	756759090	15880	15870	15880	15870	640
348	20240409	143700	746600990	15870	15820	15870	15820	33
349	20240409	143600	746078830	15850	15870	15870	15850	60
350	20240409	143500	745127630	15850	15870	15870	15850	6
351	20240409	143400	745032510	15870	15880	15880	15870	4
352	20240409	143300	744969000	15880	15860	15880	15860	315
353	20240409	143200	739968130	15860	15850	15860	15850	164
354	20240409	143100	737368720	15850	15850	15850	15850	674
355	20240409	143000	726685820	15850	15840	15850	15840	8
356	20240409	142900	726559090	15840	15840	15840	15840	0
357	20240409	142800	726559090	15840	15840	15840	15840	3
358	20240409	142700	726511570	15820	15820	15820	15810	103
359	20240409	142600	724882460	15840	15840	15840	15840	1
360	20240409	142500	724866620	15850	15850	15850	15850	1
361	20240409	142400	724850770	15850	15820	15850	15820	19
362	20240409	142300	724549770	15850	15850	15850	15850	1
363	20240409	142200	724533920	15850	15850	15850	15850	566
364	20240409	142100	715562820	15850	15850	15850	15850	0
365	20240409	142000	715562820	15850	15850	15850	15850	0
366	20240409	141900	715562820	15850	15850	15850	15810	15
367	20240409	141800	715325310	15850	15810	15850	15810	66
368	20240409	141700	714280060	15850	15850	15850	15850	11
369	20240409	141600	714105710	15850	15850	15850	15850	0
370	20240409	141500	714105710	15850	15800	15850	15800	766
371	20240409	141400	701968030	15800	15800	15800	15800	96
372	20240409	141300	700451230	15810	15810	15810	15810	100
373	20240409	141200	698870230	15840	15840	15840	15840	1
374	20240409	141100	698854390	15840	15800	15840	15800	19
375	20240409	141000	698554150	15850	15850	15850	15850	92
376	20240409	140900	697095950	15850	15810	15850	15800	232
377	20240409	140800	693425950	15810	15760	15810	15760	188
378	20240409	140700	690454570	15800	15760	15800	15760	87
379	20240409	140600	689080770	15800	15800	15800	15760	125
380	20240409	140500	687106530	15800	15780	15800	15780	200
381	20240409	140400	683948350	15780	15780	15780	15780	1
382	20240409	140300	683932570	15760	15770	15770	15760	53
383	20240409	140200	683096770	15780	15780	15780	15780	0
384	20240409	140100	683096770	15780	15780	15780	15780	0
385	20240409	140000	683096770	15780	15780	15780	15780	3
386	20240409	135900	683049430	15790	15790	15790	15790	10
387	20240409	135800	682891530	15790	15790	15790	15790	0
388	20240409	135700	682891530	15790	15790	15790	15790	0
389	20240409	135600	682891530	15790	15790	15790	15790	0
390	20240409	135500	682891530	15790	15790	15790	15790	0
391	20240409	135400	682891530	15790	15790	15790	15790	0
392	20240409	135300	682891530	15790	15790	15790	15790	0
393	20240409	135200	682891530	15790	15790	15790	15790	14
394	20240409	135100	682670470	15720	15720	15720	15720	0
395	20240409	135000	682670470	15720	15720	15720	15720	0
396	20240409	134900	682670470	15720	15750	15750	15720	1093
397	20240409	134800	665476890	15730	15730	15730	15730	0
398	20240409	134700	665476890	15730	15730	15730	15730	0
399	20240409	134600	665476890	15730	15750	15750	15730	400
400	20240409	134500	659179060	15760	15760	15760	15760	0
401	20240409	134400	659179060	15760	15760	15760	15760	0
402	20240409	134300	659179060	15760	15760	15760	15760	0
403	20240409	134200	659179060	15760	15760	15760	15760	70
404	20240409	134100	658075860	15760	15760	15760	15760	6
405	20240409	134000	657981300	15780	15780	15780	15780	0
406	20240409	133900	657981300	15780	15780	15780	15780	0
407	20240409	133800	657981300	15780	15780	15780	15780	1
408	20240409	133700	657965520	15750	15780	15780	15750	32
409	20240409	133600	657461490	15790	15790	15790	15790	3
410	20240409	133500	657414120	15750	15750	15750	15750	0
411	20240409	133400	657414120	15750	15750	15750	15750	0
412	20240409	133300	657414120	15750	15750	15750	15750	0
413	20240409	133200	657414120	15750	15750	15750	15750	30
414	20240409	133100	656941620	15790	15790	15790	15790	0
415	20240409	133000	656941620	15790	15790	15790	15790	0
416	20240409	132900	656941620	15790	15790	15790	15790	8
417	20240409	132800	656815300	15790	15790	15790	15790	10
418	20240409	132700	656657400	15790	15790	15790	15790	10
419	20240409	132600	656499500	15740	15740	15740	15740	0
420	20240409	132500	656499500	15740	15740	15740	15740	0
421	20240409	132400	656499500	15740	15740	15740	15740	0
422	20240409	132300	656499500	15740	15740	15740	15740	207
423	20240409	132200	653241320	15790	15790	15790	15790	1
424	20240409	132100	653225530	15790	15790	15790	15790	0
425	20240409	132000	653225530	15790	15790	15790	15790	25
426	20240409	131900	652830780	15800	15800	15800	15800	0
427	20240409	131800	652830780	15800	15800	15800	15800	16
428	20240409	131700	652577980	15800	15800	15800	15800	3
429	20240409	131600	652530580	15800	15800	15800	15800	4
430	20240409	131500	652467380	15810	15810	15810	15810	0
431	20240409	131400	652467380	15810	15810	15810	15810	0
432	20240409	131300	652467380	15810	15810	15810	15810	2
433	20240409	131200	652435760	15730	15730	15730	15730	0
434	20240409	131100	652435760	15730	15730	15730	15730	87
435	20240409	131000	651067250	15720	15720	15720	15720	4
436	20240409	130900	651004370	15720	15720	15720	15720	300
437	20240409	130800	646288370	15730	15740	15740	15730	515
438	20240409	130700	638187360	15730	15730	15730	15730	0
439	20240409	130600	638187360	15730	15730	15730	15730	0
440	20240409	130500	638187360	15730	15730	15730	15730	0
441	20240409	130400	638187360	15730	15800	15800	15730	562
442	20240409	130300	629326150	15810	15810	15810	15810	1
443	20240409	130200	629310340	15800	15800	15800	15800	0
444	20240409	130100	629310340	15800	15810	15810	15800	101
445	20240409	130000	627714530	15810	15810	15810	15810	5
446	20240409	125900	627635480	15810	15810	15810	15810	0
447	20240409	125800	627635480	15810	15810	15810	15810	0
448	20240409	125700	627635480	15810	15810	15810	15810	2
449	20240409	125600	627603860	15800	15800	15800	15800	0
450	20240409	125500	627603860	15800	15800	15800	15800	30
451	20240409	125400	627129860	15810	15800	15810	15780	87
452	20240409	125300	625755340	15800	15800	15800	15800	12
453	20240409	125200	625565740	15800	15800	15800	15800	0
454	20240409	125100	625565740	15800	15800	15800	15800	0
455	20240409	125000	625565740	15800	15800	15800	15800	0
456	20240409	124900	625565740	15800	15800	15800	15800	0
457	20240409	124800	625565740	15800	15800	15800	15800	51
458	20240409	124700	624759940	15800	15800	15800	15800	1
459	20240409	124600	624744140	15760	15760	15760	15760	0
460	20240409	124500	624744140	15760	15760	15760	15760	0
461	20240409	124400	624744140	15760	15760	15760	15760	31
462	20240409	124300	624255580	15800	15800	15800	15800	0
463	20240409	124200	624255580	15800	15800	15800	15800	0
464	20240409	124100	624255580	15800	15800	15800	15800	4
465	20240409	124000	624192380	15800	15800	15800	15800	13
466	20240409	123900	623986980	15800	15800	15800	15800	1
467	20240409	123800	623971180	15800	15730	15800	15730	11
468	20240409	123700	623798080	15730	15730	15730	15730	21
469	20240409	123600	623467750	15800	15800	15800	15800	0
470	20240409	123500	623467750	15800	15800	15800	15800	0
471	20240409	123400	623467750	15800	15800	15800	15800	2
472	20240409	123300	623436150	15800	15800	15800	15800	0
473	20240409	123200	623436150	15800	15730	15800	15730	19
474	20240409	123100	623136160	15800	15800	15800	15800	1
475	20240409	123000	623120360	15730	15730	15730	15730	0
476	20240409	122900	623120360	15730	15730	15730	15730	0
477	20240409	122800	623120360	15730	15740	15740	15730	919
478	20240409	122700	608656220	15800	15800	15800	15800	0
479	20240409	122600	608656220	15800	15800	15800	15800	0
480	20240409	122500	608656220	15800	15800	15800	15800	4
481	20240409	122400	608593020	15740	15760	15760	15740	227
482	20240409	122300	605018850	15760	15760	15760	15760	4
483	20240409	122200	604955810	15760	15760	15760	15760	30
484	20240409	122100	604483010	15760	15760	15760	15760	20
485	20240409	122000	604167810	15800	15800	15800	15800	10
486	20240409	121900	604009810	15800	15800	15800	15800	0
487	20240409	121800	604009810	15800	15800	15800	15800	10
488	20240409	121700	603851810	15810	15810	15810	15810	2
489	20240409	121600	603820190	15810	15810	15810	15810	0
490	20240409	121500	603820190	15810	15810	15810	15810	0
491	20240409	121400	603820190	15810	15810	15810	15810	0
492	20240409	121300	603820190	15810	15810	15810	15810	0
493	20240409	121200	603820190	15810	15810	15810	15810	1
494	20240409	121100	603804380	15810	15810	15810	15810	0
495	20240409	121000	603804380	15810	15810	15810	15810	0
496	20240409	120900	603804380	15810	15810	15810	15810	1
497	20240409	120800	603788570	15740	15740	15740	15740	0
498	20240409	120700	603788570	15740	15740	15740	15740	0
499	20240409	120600	603788570	15740	15740	15740	15740	0
500	20240409	120500	603788570	15740	15740	15740	15740	1
501	20240409	120400	603772830	15730	15730	15730	15730	4
502	20240409	120300	603709910	15720	15720	15720	15720	0
503	20240409	120200	603709910	15720	15740	15740	15720	300
504	20240409	120100	598992340	15730	15730	15730	15730	0
505	20240409	120000	598992340	15730	15810	15810	15730	460
506	20240409	115900	591746670	15810	15810	15810	15810	1
507	20240409	115800	591730860	15800	15800	15800	15800	14
508	20240409	115700	591509660	15800	15770	15800	15770	6
509	20240409	115600	591414920	15770	15770	15770	15770	1
510	20240409	115500	591399150	15800	15800	15800	15800	0
511	20240409	115400	591399150	15800	15770	15800	15770	802
512	20240409	115300	578751550	15770	15770	15770	15770	0
513	20240409	115200	578751550	15770	15770	15770	15770	50
514	20240409	115100	577963050	15760	15760	15760	15760	0
515	20240409	115000	577963050	15760	15760	15760	15760	0
516	20240409	114900	577963050	15760	15800	15800	15760	321
517	20240409	114800	572903760	15800	15800	15800	15800	0
518	20240409	114700	572903760	15800	15800	15800	15800	1
519	20240409	114600	572887960	15770	15770	15770	15770	13
520	20240409	114500	572682950	15800	15800	15800	15800	11
521	20240409	114400	572509150	15800	15800	15800	15800	14
522	20240409	114300	572287950	15780	15760	15780	15760	134
523	20240409	114200	570175370	15760	15760	15760	15760	0
524	20240409	114100	570175370	15760	15760	15760	15760	50
525	20240409	114000	569387370	15760	15760	15760	15760	0
526	20240409	113900	569387370	15760	15760	15760	15760	0
527	20240409	113800	569387370	15760	15760	15760	15760	0
528	20240409	113700	569387370	15760	15760	15760	15760	57
529	20240409	113600	568489050	15760	15770	15770	15760	8
530	20240409	113500	568362940	15770	15770	15770	15770	5
531	20240409	113400	568284090	15770	15770	15770	15770	0
532	20240409	113300	568284090	15770	15770	15770	15770	20
533	20240409	113200	567968690	15750	15750	15750	15750	29
534	20240409	113100	567511940	15750	15750	15750	15750	0
535	20240409	113000	567511940	15750	15750	15750	15750	0
536	20240409	112900	567511940	15750	15750	15750	15750	0
537	20240409	112800	567511940	15750	15750	15750	15750	0
538	20240409	112700	567511940	15750	15750	15750	15750	0
539	20240409	112600	567511940	15750	15750	15750	15750	0
540	20240409	112500	567511940	15750	15750	15750	15750	1
541	20240409	112400	567496190	15770	15770	15770	15770	0
542	20240409	112300	567496190	15770	15770	15770	15770	0
543	20240409	112200	567496190	15770	15760	15770	15760	3
544	20240409	112100	567448900	15750	15750	15750	15750	211
545	20240409	112000	564125650	15750	15750	15750	15750	0
546	20240409	111900	564125650	15750	15750	15750	15750	0
547	20240409	111800	564125650	15750	15720	15750	15720	3667
548	20240409	111700	506446800	15720	15720	15720	15710	164
549	20240409	111600	503869720	15720	15720	15720	15710	336
550	20240409	111500	498590550	15710	15720	15720	15710	248
551	20240409	111400	494693470	15720	15720	15720	15720	170
552	20240409	111300	492021070	15730	15730	15730	15720	607
553	20240409	111200	482478060	15730	15730	15730	15730	294
554	20240409	111100	477853440	15740	15740	15740	15740	15
555	20240409	111000	477617340	15740	15750	15750	15740	212
556	20240409	110900	474279550	15740	15740	15740	15740	0
557	20240409	110800	474279550	15740	15740	15740	15740	63
558	20240409	110700	473287930	15740	15740	15740	15740	11
559	20240409	110600	473114790	15730	15730	15730	15730	0
560	20240409	110500	473114790	15730	15730	15730	15730	0
561	20240409	110400	473114790	15730	15730	15730	15730	289
562	20240409	110300	468568820	15730	15740	15740	15730	417
563	20240409	110200	462008620	15750	15740	15750	15740	26
564	20240409	110100	461599370	15740	15740	15740	15740	0
565	20240409	110000	461599370	15740	15740	15740	15740	28
566	20240409	105900	461158650	15740	15740	15740	15740	51
567	20240409	105800	460355910	15730	15730	15730	15730	0
568	20240409	105700	460355910	15730	15730	15730	15730	0
569	20240409	105600	460355910	15730	15730	15730	15730	0
570	20240409	105500	460355910	15730	15730	15730	15730	123
571	20240409	105400	458421120	15730	15750	15750	15730	171
572	20240409	105300	455728730	15730	15730	15730	15730	6
573	20240409	105200	455634350	15730	15730	15730	15730	6
574	20240409	105100	455539970	15730	15740	15740	15730	697
575	20240409	105000	444572240	15760	15770	15770	15740	499
576	20240409	104900	436713230	15780	15760	15780	15750	153
577	20240409	104800	434303050	15780	15780	15780	15780	6
578	20240409	104700	434208370	15780	15760	15780	15760	51
579	20240409	104600	433404590	15750	15750	15750	15750	10
580	20240409	104500	433247090	15750	15750	15750	15750	0
581	20240409	104400	433247090	15750	15740	15750	15740	65
582	20240409	104300	432223360	15730	15730	15730	15730	0
583	20240409	104200	432223360	15730	15730	15730	15730	242
584	20240409	104100	428416700	15740	15750	15750	15740	564
585	20240409	104000	419538900	15740	15750	15750	15740	120
586	20240409	103900	417649900	15750	15760	15760	15750	401
587	20240409	103800	411334140	15750	15760	15760	15750	2
588	20240409	103700	411302630	15760	15760	15760	15760	23
589	20240409	103600	410940150	15750	15760	15760	15750	896
590	20240409	103500	396820290	15760	15760	15760	15760	166
591	20240409	103400	394204130	15750	15780	15780	15750	1258
592	20240409	103300	374389680	15780	15780	15780	15780	0
593	20240409	103200	374389680	15780	15780	15780	15780	89
594	20240409	103100	372985260	15750	15780	15780	15750	172
595	20240409	103000	370274310	15780	15750	15780	15750	48
596	20240409	102900	369517410	15750	15760	15760	15750	580
597	20240409	102800	360382100	15750	15770	15770	15750	96
598	20240409	102700	358869120	15760	15780	15780	15760	31
599	20240409	102600	358380540	15760	15760	15760	15750	121
600	20240409	102500	356473880	15750	15770	15770	15750	477
601	20240409	102400	348956390	15760	15760	15760	15760	0
602	20240409	102300	348956390	15760	15750	15760	15750	75
603	20240409	102200	347774890	15750	15820	15820	15750	2006
604	20240409	102100	316116490	15820	15820	15820	15820	0
605	20240409	102000	316116490	15820	15820	15820	15820	113
606	20240409	101900	314328830	15820	15820	15820	15820	3
607	20240409	101800	314281370	15820	15820	15820	15820	107
608	20240409	101700	312588630	15820	15820	15820	15820	0
609	20240409	101600	312588630	15820	15820	15820	15820	67
610	20240409	101500	311528690	15820	15820	15820	15820	1
611	20240409	101400	311512870	15820	15820	15820	15820	0
612	20240409	101300	311512870	15820	15820	15820	15820	2
613	20240409	101200	311481230	15790	15790	15790	15790	0
614	20240409	101100	311481230	15790	15800	15800	15790	240
615	20240409	101000	307690230	15840	15840	15840	15840	3
616	20240409	100900	307642710	15850	15800	15850	15800	2
617	20240409	100800	307611060	15800	15810	15810	15800	106
618	20240409	100700	305936250	15800	15820	15820	15800	100
619	20240409	100600	304356060	15820	15790	15820	15790	1270
620	20240409	100500	284295880	15780	15780	15780	15780	473
621	20240409	100400	276831940	15780	15780	15780	15780	400
622	20240409	100300	270519940	15780	15780	15780	15770	2537
623	20240409	100200	230497400	15790	15800	15800	15790	598
624	20240409	100100	221054960	15800	15810	15810	15800	793
625	20240409	100000	208522490	15810	15810	15810	15810	28
626	20240409	095900	208079810	15810	15810	15810	15810	266
627	20240409	095800	203874350	15810	15820	15820	15810	179
628	20240409	095700	201043950	15830	15830	15830	15830	2
629	20240409	095600	201012290	15830	15820	15830	15820	248
630	20240409	095500	197088830	15830	15850	15850	15830	234
631	20240409	095400	193382540	15850	15850	15850	15850	9
632	20240409	095300	193239890	15850	15870	15870	15850	9
633	20240409	095200	193097200	15840	15840	15840	15840	0
634	20240409	095100	193097200	15840	15840	15840	15840	10
635	20240409	095000	192938800	15840	15840	15840	15840	38
636	20240409	094900	192336880	15840	15840	15840	15840	0
637	20240409	094800	192336880	15840	15850	15850	15840	210
638	20240409	094700	189008950	15850	15850	15850	15850	0
639	20240409	094600	189008950	15850	15860	15860	15850	206
640	20240409	094500	185743550	15850	15850	15850	15850	0
641	20240409	094400	185743550	15850	15860	15860	15850	58
642	20240409	094300	184824230	15860	15860	15860	15860	103
643	20240409	094200	183190650	15860	15860	15860	15860	12
644	20240409	094100	183000330	15860	15860	15860	15840	323
645	20240409	094000	177882520	15860	15880	15880	15860	49
646	20240409	093900	177104920	15880	15880	15880	15880	15
647	20240409	093800	176866720	15880	15880	15880	15880	1
648	20240409	093700	176850840	15880	15880	15880	15880	1
649	20240409	093600	176834960	15880	15880	15880	15880	165
650	20240409	093500	174214760	15840	15840	15840	15840	0
651	20240409	093400	174214760	15840	15840	15840	15840	1
652	20240409	093300	174198920	15840	15870	15870	15840	168
653	20240409	093200	171534190	15870	15870	15870	15870	206
654	20240409	093100	168264970	15840	15840	15840	15840	40
655	20240409	093000	167631370	15860	15870	15870	15860	71
656	20240409	092900	166505300	15880	15880	15880	15880	0
657	20240409	092800	166505300	15880	15880	15880	15880	5
658	20240409	092700	166425900	15810	15820	15820	15810	66
659	20240409	092600	165382330	15810	15810	15810	15810	150
660	20240409	092500	163010830	15810	15870	15870	15810	354
661	20240409	092400	157410820	15870	15890	15890	15870	188
662	20240409	092300	154426260	15870	15860	15870	15860	608
663	20240409	092200	144783280	15840	15840	15840	15840	478
664	20240409	092100	137211760	15840	15800	15840	15800	68
665	20240409	092000	136136920	15800	15830	15830	15800	550
666	20240409	091900	127444300	15800	15800	15800	15800	0
667	20240409	091800	127444300	15800	15800	15800	15800	480
668	20240409	091700	119860300	15800	15800	15800	15800	70
669	20240409	091600	118754300	15800	15840	15840	15800	1900
670	20240409	091500	88725470	15820	15820	15820	15820	0
671	20240409	091400	88725470	15820	15890	15900	15820	272
672	20240409	091300	84411830	15890	15830	15890	15820	24
673	20240409	091200	84031010	15810	15870	15870	15810	500
674	20240409	091100	76110720	15860	15880	15920	15860	914
675	20240409	091000	61607020	15890	15950	15950	15890	261
676	20240409	090900	57452900	15920	15960	15960	15920	200
677	20240409	090800	54264520	15960	15860	15980	15860	343
678	20240409	090700	48814190	15860	15860	15860	15860	237
679	20240409	090600	45055370	15870	15840	15870	15840	519
680	20240409	090500	36831740	15840	15840	15840	15830	68
681	20240409	090400	35755210	15840	15840	15840	15800	34
682	20240409	090300	35216690	15850	15850	15870	15750	321
683	20240409	090200	30136510	15780	15880	15890	15780	920
684	20240409	090100	15587710	15960	15980	15980	15960	18
685	20240409	090000	15300410	15990	15800	15990	15800	968