KissMeData/080160/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	193900	466835400	15630	15630	15630	15630	2345
3	20240409	193800	466835400	15630	15630	15630	15630	0
4	20240409	193700	466835400	15630	15630	15630	15630	0
5	20240409	193600	466835400	15630	15630	15630	15630	0
6	20240409	193500	466835400	15630	15630	15630	15630	0
7	20240409	193400	466835400	15630	15630	15630	15630	0
8	20240409	193300	466835400	15630	15630	15630	15630	0
9	20240409	193200	466835400	15630	15630	15630	15630	0
10	20240409	193100	466835400	15630	15630	15630	15630	0
11	20240409	193000	466835400	15630	15630	15630	15630	0
12	20240409	192900	466835400	15630	15630	15630	15630	0
13	20240409	192800	466835400	15630	15630	15630	15630	0
14	20240409	192700	466835400	15630	15630	15630	15630	0
15	20240409	192600	466835400	15630	15630	15630	15630	0
16	20240409	192500	466835400	15630	15630	15630	15630	0
17	20240409	192400	466835400	15630	15630	15630	15630	0
18	20240409	192300	466835400	15630	15630	15630	15630	0
19	20240409	192200	466835400	15630	15630	15630	15630	0
20	20240409	192100	466835400	15630	15630	15630	15630	0
21	20240409	192000	466835400	15630	15630	15630	15630	0
22	20240409	191900	466835400	15630	15630	15630	15630	0
23	20240409	191800	466835400	15630	15630	15630	15630	0
24	20240409	191700	466835400	15630	15630	15630	15630	0
25	20240409	191600	466835400	15630	15630	15630	15630	0
26	20240409	191500	466835400	15630	15630	15630	15630	0
27	20240409	191400	466835400	15630	15630	15630	15630	0
28	20240409	191300	466835400	15630	15630	15630	15630	0
29	20240409	191200	466835400	15630	15630	15630	15630	0
30	20240409	191100	466835400	15630	15630	15630	15630	0
31	20240409	191000	466835400	15630	15630	15630	15630	0
32	20240409	190900	466835400	15630	15630	15630	15630	2345
33	20240409	190800	466835400	15630	15630	15630	15630	0
34	20240409	190700	466835400	15630	15630	15630	15630	0
35	20240409	190600	466835400	15630	15630	15630	15630	0
36	20240409	190500	466835400	15630	15630	15630	15630	0
37	20240409	190400	466835400	15630	15630	15630	15630	0
38	20240409	190300	466835400	15630	15630	15630	15630	0
39	20240409	190200	466835400	15630	15630	15630	15630	0
40	20240409	190100	466835400	15630	15630	15630	15630	0
41	20240409	190000	466835400	15630	15630	15630	15630	0
42	20240409	185900	466835400	15630	15630	15630	15630	0
43	20240409	185800	466835400	15630	15630	15630	15630	0
44	20240409	185700	466835400	15630	15630	15630	15630	0
45	20240409	185600	466835400	15630	15630	15630	15630	0
46	20240409	185500	466835400	15630	15630	15630	15630	0
47	20240409	185400	466835400	15630	15630	15630	15630	0
48	20240409	185300	466835400	15630	15630	15630	15630	0
49	20240409	185200	466835400	15630	15630	15630	15630	0
50	20240409	185100	466835400	15630	15630	15630	15630	0
51	20240409	185000	466835400	15630	15630	15630	15630	0
52	20240409	184900	466835400	15630	15630	15630	15630	0
53	20240409	184800	466835400	15630	15630	15630	15630	0
54	20240409	184700	466835400	15630	15630	15630	15630	0
55	20240409	184600	466835400	15630	15630	15630	15630	0
56	20240409	184500	466835400	15630	15630	15630	15630	0
57	20240409	184400	466835400	15630	15630	15630	15630	0
58	20240409	184300	466835400	15630	15630	15630	15630	0
59	20240409	184200	466835400	15630	15630	15630	15630	0
60	20240409	184100	466835400	15630	15630	15630	15630	0
61	20240409	184000	466835400	15630	15630	15630	15630	0
62	20240409	183900	466835400	15630	15630	15630	15630	2345
63	20240409	183800	466835400	15630	15630	15630	15630	0
64	20240409	183700	466835400	15630	15630	15630	15630	0
65	20240409	183600	466835400	15630	15630	15630	15630	0
66	20240409	183500	466835400	15630	15630	15630	15630	0
67	20240409	183400	466835400	15630	15630	15630	15630	0
68	20240409	183300	466835400	15630	15630	15630	15630	0
69	20240409	183200	466835400	15630	15630	15630	15630	0
70	20240409	183100	466835400	15630	15630	15630	15630	0
71	20240409	183000	466835400	15630	15630	15630	15630	0
72	20240409	182900	466835400	15630	15630	15630	15630	0
73	20240409	182800	466835400	15630	15630	15630	15630	0
74	20240409	182700	466835400	15630	15630	15630	15630	0
75	20240409	182600	466835400	15630	15630	15630	15630	0
76	20240409	182500	466835400	15630	15630	15630	15630	0
77	20240409	182400	466835400	15630	15630	15630	15630	0
78	20240409	182300	466835400	15630	15630	15630	15630	0
79	20240409	182200	466835400	15630	15630	15630	15630	0
80	20240409	182100	466835400	15630	15630	15630	15630	0
81	20240409	182000	466835400	15630	15630	15630	15630	0
82	20240409	181900	466835400	15630	15630	15630	15630	0
83	20240409	181800	466835400	15630	15630	15630	15630	0
84	20240409	181700	466835400	15630	15630	15630	15630	0
85	20240409	181600	466835400	15630	15630	15630	15630	0
86	20240409	181500	466835400	15630	15630	15630	15630	0
87	20240409	181400	466835400	15630	15630	15630	15630	0
88	20240409	181300	466835400	15630	15630	15630	15630	0
89	20240409	181200	466835400	15630	15630	15630	15630	0
90	20240409	181100	466835400	15630	15630	15630	15630	0
91	20240409	181000	466835400	15630	15630	15630	15630	0
92	20240409	180900	466835400	15630	15630	15630	15630	2345
93	20240409	180800	466835400	15630	15630	15630	15630	0
94	20240409	180700	466835400	15630	15630	15630	15630	0
95	20240409	180600	466835400	15630	15630	15630	15630	0
96	20240409	180500	466835400	15630	15630	15630	15630	0
97	20240409	180400	466835400	15630	15630	15630	15630	0
98	20240409	180300	466835400	15630	15630	15630	15630	0
99	20240409	180200	466835400	15630	15630	15630	15630	0
100	20240409	180100	466835400	15630	15630	15630	15630	0
101	20240409	180000	466835400	15630	15630	15630	15630	0
102	20240409	175900	466835400	15630	15630	15630	15630	0
103	20240409	175800	466835400	15630	15630	15630	15630	0
104	20240409	175700	466835400	15630	15630	15630	15630	0
105	20240409	175600	466835400	15630	15630	15630	15630	0
106	20240409	175500	466835400	15630	15630	15630	15630	0
107	20240409	175400	466835400	15630	15630	15630	15630	0
108	20240409	175300	466835400	15630	15630	15630	15630	0
109	20240409	175200	466835400	15630	15630	15630	15630	0
110	20240409	175100	466835400	15630	15630	15630	15630	0
111	20240409	175000	466835400	15630	15630	15630	15630	0
112	20240409	174900	466835400	15630	15630	15630	15630	0
113	20240409	174800	466835400	15630	15630	15630	15630	0
114	20240409	174700	466835400	15630	15630	15630	15630	0
115	20240409	174600	466835400	15630	15630	15630	15630	0
116	20240409	174500	466835400	15630	15630	15630	15630	0
117	20240409	174400	466835400	15630	15630	15630	15630	0
118	20240409	174300	466835400	15630	15630	15630	15630	0
119	20240409	174200	466835400	15630	15630	15630	15630	0
120	20240409	174100	466835400	15630	15630	15630	15630	0
121	20240409	174000	466835400	15630	15630	15630	15630	0
122	20240409	173900	466835400	15630	15630	15630	15630	2345
123	20240409	173800	466835400	15630	15630	15630	15630	0
124	20240409	173700	466835400	15630	15630	15630	15630	0
125	20240409	173600	466835400	15630	15630	15630	15630	0
126	20240409	173500	466835400	15630	15630	15630	15630	0
127	20240409	173400	466835400	15630	15630	15630	15630	0
128	20240409	173300	466835400	15630	15630	15630	15630	0
129	20240409	173200	466835400	15630	15630	15630	15630	0
130	20240409	173100	466835400	15630	15630	15630	15630	0
131	20240409	173000	466835400	15630	15630	15630	15630	0
132	20240409	172900	466835400	15630	15630	15630	15630	0
133	20240409	172800	466835400	15630	15630	15630	15630	0
134	20240409	172700	466835400	15630	15630	15630	15630	0
135	20240409	172600	466835400	15630	15630	15630	15630	0
136	20240409	172500	466835400	15630	15630	15630	15630	0
137	20240409	172400	466835400	15630	15630	15630	15630	0
138	20240409	172300	466835400	15630	15630	15630	15630	0
139	20240409	172200	466835400	15630	15630	15630	15630	0
140	20240409	172100	466835400	15630	15630	15630	15630	0
141	20240409	172000	466835400	15630	15630	15630	15630	0
142	20240409	171900	466835400	15630	15630	15630	15630	0
143	20240409	171800	466835400	15630	15630	15630	15630	0
144	20240409	171700	466835400	15630	15630	15630	15630	0
145	20240409	171600	466835400	15630	15630	15630	15630	0
146	20240409	171500	466835400	15630	15630	15630	15630	0
147	20240409	171400	466835400	15630	15630	15630	15630	0
148	20240409	171300	466835400	15630	15630	15630	15630	0
149	20240409	171200	466835400	15630	15630	15630	15630	0
150	20240409	171100	466835400	15630	15630	15630	15630	0
151	20240409	171000	466835400	15630	15630	15630	15630	0
152	20240409	170900	466835400	15630	15630	15630	15630	2345
153	20240409	170800	466835400	15630	15630	15630	15630	0
154	20240409	170700	466835400	15630	15630	15630	15630	0
155	20240409	170600	466835400	15630	15630	15630	15630	0
156	20240409	170500	466835400	15630	15630	15630	15630	0
157	20240409	170400	466835400	15630	15630	15630	15630	0
158	20240409	170300	466835400	15630	15630	15630	15630	0
159	20240409	170200	466835400	15630	15630	15630	15630	0
160	20240409	170100	466835400	15630	15630	15630	15630	0
161	20240409	170000	466835400	15630	15630	15630	15630	0
162	20240409	165900	466835400	15630	15630	15630	15630	0
163	20240409	165800	466835400	15630	15630	15630	15630	0
164	20240409	165700	466835400	15630	15630	15630	15630	0
165	20240409	165600	466835400	15630	15630	15630	15630	0
166	20240409	165500	466835400	15630	15630	15630	15630	0
167	20240409	165400	466835400	15630	15630	15630	15630	0
168	20240409	165300	466835400	15630	15630	15630	15630	0
169	20240409	165200	466835400	15630	15630	15630	15630	0
170	20240409	165100	466835400	15630	15630	15630	15630	0
171	20240409	165000	466835400	15630	15630	15630	15630	0
172	20240409	164900	466835400	15630	15630	15630	15630	0
173	20240409	164800	466835400	15630	15630	15630	15630	0
174	20240409	164700	466835400	15630	15630	15630	15630	0
175	20240409	164600	466835400	15630	15630	15630	15630	0
176	20240409	164500	466835400	15630	15630	15630	15630	0
177	20240409	164400	466835400	15630	15630	15630	15630	0
178	20240409	164300	466835400	15630	15630	15630	15630	0
179	20240409	164200	466835400	15630	15630	15630	15630	0
180	20240409	164100	466835400	15630	15630	15630	15630	0
181	20240409	164000	466835400	15630	15630	15630	15630	0
182	20240409	163900	466835400	15630	15630	15630	15630	2345
183	20240409	163800	466835400	15630	15630	15630	15630	0
184	20240409	163700	466835400	15630	15630	15630	15630	0
185	20240409	163600	466835400	15630	15630	15630	15630	0
186	20240409	163500	466835400	15630	15630	15630	15630	0
187	20240409	163400	466835400	15630	15630	15630	15630	0
188	20240409	163300	466835400	15630	15630	15630	15630	0
189	20240409	163200	466835400	15630	15630	15630	15630	0
190	20240409	163100	466835400	15630	15630	15630	15630	0
191	20240409	163000	466835400	15630	15630	15630	15630	0
192	20240409	162900	466835400	15630	15630	15630	15630	0
193	20240409	162800	466835400	15630	15630	15630	15630	0
194	20240409	162700	466835400	15630	15630	15630	15630	0
195	20240409	162600	466835400	15630	15630	15630	15630	0
196	20240409	162500	466835400	15630	15630	15630	15630	0
197	20240409	162400	466835400	15630	15630	15630	15630	0
198	20240409	162300	466835400	15630	15630	15630	15630	0
199	20240409	162200	466835400	15630	15630	15630	15630	0
200	20240409	162100	466835400	15630	15630	15630	15630	0
201	20240409	162000	466835400	15630	15630	15630	15630	0
202	20240409	161900	466835400	15630	15630	15630	15630	0
203	20240409	161800	466835400	15630	15630	15630	15630	0
204	20240409	161700	466835400	15630	15630	15630	15630	0
205	20240409	161600	466835400	15630	15630	15630	15630	0
206	20240409	161500	466835400	15630	15630	15630	15630	0
207	20240409	161400	466835400	15630	15630	15630	15630	0
208	20240409	161300	466835400	15630	15630	15630	15630	0
209	20240409	161200	466835400	15630	15630	15630	15630	0
210	20240409	161100	466835400	15630	15630	15630	15630	0
211	20240409	161000	466835400	15630	15630	15630	15630	0
212	20240409	160900	466835400	15630	15630	15630	15630	2345
213	20240409	160800	466835400	15630	15630	15630	15630	0
214	20240409	160700	466835400	15630	15630	15630	15630	0
215	20240409	160600	466835400	15630	15630	15630	15630	0
216	20240409	160500	466835400	15630	15630	15630	15630	0
217	20240409	160400	466835400	15630	15630	15630	15630	0
218	20240409	160300	466835400	15630	15630	15630	15630	0
219	20240409	160200	466835400	15630	15630	15630	15630	0
220	20240409	160100	466835400	15630	15630	15630	15630	0
221	20240409	160000	466835400	15630	15630	15630	15630	0
222	20240409	155900	466835400	15630	15630	15630	15630	0
223	20240409	155800	466835400	15630	15630	15630	15630	0
224	20240409	155700	466835400	15630	15630	15630	15630	0
225	20240409	155600	466835400	15630	15630	15630	15630	0
226	20240409	155500	466835400	15630	15630	15630	15630	0
227	20240409	155400	466835400	15630	15630	15630	15630	0
228	20240409	155300	466835400	15630	15630	15630	15630	0
229	20240409	155200	466835400	15630	15630	15630	15630	0
230	20240409	155100	466835400	15630	15630	15630	15630	0
231	20240409	155000	466835400	15630	15630	15630	15630	0
232	20240409	154900	466835400	15630	15630	15630	15630	0
233	20240409	154800	466835400	15630	15630	15630	15630	0
234	20240409	154700	466835400	15630	15630	15630	15630	0
235	20240409	154600	466835400	15630	15630	15630	15630	0
236	20240409	154500	466835400	15630	15630	15630	15630	0
237	20240409	154400	466835400	15630	15630	15630	15630	0
238	20240409	154300	466835400	15630	15630	15630	15630	0
239	20240409	154200	466835400	15630	15630	15630	15630	0
240	20240409	154100	466835400	15630	15630	15630	15630	0
241	20240409	154000	466835400	15630	15630	15630	15630	0
242	20240409	153900	466835400	15630	15630	15630	15630	2345
243	20240409	153800	466835400	15630	15630	15630	15630	0
244	20240409	153700	466835400	15630	15630	15630	15630	0
245	20240409	153600	466835400	15630	15630	15630	15630	0
246	20240409	153500	466835400	15630	15630	15630	15630	0
247	20240409	153400	466835400	15630	15630	15630	15630	0
248	20240409	153300	466835400	15630	15630	15630	15630	0
249	20240409	153200	466835400	15630	15630	15630	15630	0
250	20240409	153100	466835400	15630	15630	15630	15630	0
251	20240409	153000	466835400	15630	15630	15630	15630	2345
252	20240409	152900	430183050	15630	15630	15630	15630	0
253	20240409	152800	430183050	15630	15630	15630	15630	0
254	20240409	152700	430183050	15630	15630	15630	15630	0
255	20240409	152600	430183050	15630	15630	15630	15630	0
256	20240409	152500	430183050	15630	15630	15630	15630	0
257	20240409	152400	430183050	15630	15630	15630	15630	0
258	20240409	152300	430183050	15630	15630	15630	15630	0
259	20240409	152200	430183050	15630	15630	15630	15630	0
260	20240409	152100	430183050	15630	15630	15630	15630	0
261	20240409	152000	430183050	15630	15630	15630	15630	0
262	20240409	151900	430183050	15630	15630	15640	15630	61
263	20240409	151800	429229120	15640	15630	15640	15630	436
264	20240409	151700	422414430	15630	15630	15630	15630	173
265	20240409	151600	419710440	15630	15630	15630	15620	214
266	20240409	151500	416366200	15630	15620	15630	15620	21
267	20240409	151400	416038170	15630	15620	15630	15620	298
268	20240409	151300	411383400	15630	15620	15630	15620	78
269	20240409	151200	410165030	15630	15630	15630	15630	5
270	20240409	151100	410086880	15630	15620	15630	15620	187
271	20240409	151000	407165810	15630	15620	15630	15620	39
272	20240409	150900	406556280	15630	15620	15630	15620	25
273	20240409	150800	406165770	15630	15630	15630	15630	94
274	20240409	150700	404696550	15640	15640	15640	15640	0
275	20240409	150600	404696550	15640	15630	15640	15630	22
276	20240409	150500	404352630	15640	15640	15640	15640	6
277	20240409	150400	404258790	15640	15630	15640	15630	51
278	20240409	150300	403461650	15630	15640	15640	15630	32
279	20240409	150200	402961470	15630	15640	15640	15630	7
280	20240409	150100	402852000	15640	15640	15640	15640	0
281	20240409	150000	402852000	15640	15640	15640	15640	7
282	20240409	145900	402742520	15630	15630	15630	15630	6
283	20240409	145800	402648740	15620	15620	15620	15620	0
284	20240409	145700	402648740	15620	15620	15620	15620	88
285	20240409	145600	401274180	15620	15610	15620	15610	35
286	20240409	145500	400727630	15620	15620	15620	15610	263
287	20240409	145400	396619880	15620	15620	15620	15620	176
288	20240409	145300	393870760	15620	15620	15620	15620	0
289	20240409	145200	393870760	15620	15620	15620	15620	0
290	20240409	145100	393870760	15620	15620	15620	15620	6
291	20240409	145000	393777040	15620	15620	15620	15620	2
292	20240409	144900	393745800	15620	15610	15620	15610	15
293	20240409	144800	393511580	15620	15610	15620	15610	61
294	20240409	144700	392559020	15620	15620	15620	15620	1
295	20240409	144600	392543400	15620	15620	15620	15620	6
296	20240409	144500	392449680	15610	15610	15610	15610	44
297	20240409	144400	391762840	15610	15620	15620	15610	176
298	20240409	144300	389015420	15620	15620	15620	15620	1
299	20240409	144200	388999800	15610	15620	15620	15610	9
300	20240409	144100	388859250	15620	15620	15620	15620	5
301	20240409	144000	388781150	15620	15620	15620	15620	1
302	20240409	143900	388765530	15610	15620	15620	15610	670
303	20240409	143800	378301470	15640	15640	15640	15640	1
304	20240409	143700	378285830	15620	15630	15630	15620	88
305	20240409	143600	376910500	15640	15640	15640	15640	0
306	20240409	143500	376910500	15640	15640	15640	15640	1
307	20240409	143400	376894860	15630	15630	15630	15630	173
308	20240409	143300	374190870	15630	15630	15630	15630	7
309	20240409	143200	374081460	15610	15610	15630	15610	39
310	20240409	143100	373472550	15630	15630	15630	15630	1
311	20240409	143000	373456920	15630	15630	15630	15610	175
312	20240409	142900	370722330	15620	15620	15620	15620	0
313	20240409	142800	370722330	15620	15620	15620	15620	1
314	20240409	142700	370706710	15620	15620	15620	15620	1
315	20240409	142600	370691090	15630	15630	15630	15630	6
316	20240409	142500	370597310	15610	15620	15620	15610	51
317	20240409	142400	369800700	15620	15620	15620	15610	128
318	20240409	142300	367801610	15620	15620	15620	15620	7
319	20240409	142200	367692270	15610	15610	15610	15610	23
320	20240409	142100	367333240	15610	15610	15620	15610	24
321	20240409	142000	366958580	15610	15620	15620	15610	84
322	20240409	141900	365647310	15630	15630	15630	15630	0
323	20240409	141800	365647310	15630	15630	15630	15630	6
324	20240409	141700	365553530	15620	15620	15620	15620	8
325	20240409	141600	365428570	15620	15620	15620	15620	325
326	20240409	141500	360352070	15620	15620	15620	15610	195
327	20240409	141400	357306350	15620	15620	15620	15620	304
328	20240409	141300	352557870	15620	15620	15620	15620	33
329	20240409	141200	352042410	15620	15620	15620	15620	42
330	20240409	141100	351386370	15620	15630	15630	15620	491
331	20240409	141000	343712290	15640	15640	15640	15640	1
332	20240409	140900	343696650	15640	15640	15640	15640	16
333	20240409	140800	343446410	15640	15640	15640	15640	0
334	20240409	140700	343446410	15640	15640	15640	15640	6
335	20240409	140600	343352570	15640	15640	15640	15640	0
336	20240409	140500	343352570	15640	15640	15640	15640	25
337	20240409	140400	342961570	15640	15640	15640	15640	7
338	20240409	140300	342852090	15640	15640	15640	15640	0
339	20240409	140200	342852090	15640	15640	15640	15640	0
340	20240409	140100	342852090	15640	15640	15640	15640	31
341	20240409	140000	342367250	15650	15650	15650	15650	7
342	20240409	135900	342257700	15640	15640	15640	15640	0
343	20240409	135800	342257700	15640	15640	15640	15640	30
344	20240409	135700	341788500	15630	15630	15630	15630	186
345	20240409	135600	338881320	15630	15630	15630	15630	6
346	20240409	135500	338787540	15620	15620	15620	15620	0
347	20240409	135400	338787540	15620	15620	15620	15620	96
348	20240409	135300	337288020	15620	15620	15620	15620	0
349	20240409	135200	337288020	15620	15620	15620	15620	0
350	20240409	135100	337288020	15620	15630	15630	15620	101
351	20240409	135000	335710340	15620	15620	15620	15620	0
352	20240409	134900	335710340	15620	15620	15620	15620	0
353	20240409	134800	335710340	15620	15620	15620	15620	0
354	20240409	134700	335710340	15620	15620	15620	15620	0
355	20240409	134600	335710340	15620	15630	15630	15620	95
356	20240409	134500	334226370	15630	15630	15630	15630	0
357	20240409	134400	334226370	15630	15630	15630	15630	3
358	20240409	134300	334179480	15620	15620	15620	15620	0
359	20240409	134200	334179480	15620	15620	15620	15620	0
360	20240409	134100	334179480	15620	15610	15620	15610	386
361	20240409	134000	328151900	15600	15600	15600	15600	129
362	20240409	133900	326139500	15600	15600	15600	15600	1
363	20240409	133800	326123900	15610	15610	15610	15610	0
364	20240409	133700	326123900	15610	15610	15610	15610	0
365	20240409	133600	326123900	15610	15610	15610	15610	852
366	20240409	133500	312824180	15610	15610	15610	15610	0
367	20240409	133400	312824180	15610	15610	15610	15610	1
368	20240409	133300	312808570	15610	15610	15610	15610	3
369	20240409	133200	312761740	15600	15600	15600	15600	0
370	20240409	133100	312761740	15600	15600	15600	15600	0
371	20240409	133000	312761740	15600	15610	15610	15600	710
372	20240409	132900	301680620	15610	15610	15610	15610	100
373	20240409	132800	300119620	15610	15610	15610	15610	0
374	20240409	132700	300119620	15610	15610	15610	15610	231
375	20240409	132600	296513710	15610	15610	15610	15610	1
376	20240409	132500	296498100	15620	15620	15620	15620	7
377	20240409	132400	296388760	15620	15620	15620	15620	0
378	20240409	132300	296388760	15620	15620	15620	15620	0
379	20240409	132200	296388760	15620	15620	15620	15620	6
380	20240409	132100	296295040	15620	15620	15620	15620	0
381	20240409	132000	296295040	15620	15620	15620	15620	1
382	20240409	131900	296279420	15620	15620	15620	15620	15
383	20240409	131800	296045120	15620	15620	15620	15620	200
384	20240409	131700	292921120	15620	15620	15620	15620	6
385	20240409	131600	292827400	15610	15620	15620	15610	38
386	20240409	131500	292233880	15620	15620	15620	15620	1
387	20240409	131400	292218260	15620	15620	15620	15620	0
388	20240409	131300	292218260	15620	15620	15620	15620	0
389	20240409	131200	292218260	15620	15620	15620	15620	6
390	20240409	131100	292124540	15610	15610	15610	15610	0
391	20240409	131000	292124540	15610	15610	15610	15610	0
392	20240409	130900	292124540	15610	15610	15610	15610	717
393	20240409	130800	280932170	15610	15610	15610	15610	20
394	20240409	130700	280619970	15620	15620	15620	15620	0
395	20240409	130600	280619970	15620	15620	15620	15620	51
396	20240409	130500	279823350	15620	15620	15620	15620	0
397	20240409	130400	279823350	15620	15620	15620	15620	69
398	20240409	130300	278745570	15620	15620	15620	15620	0
399	20240409	130200	278745570	15620	15620	15620	15620	34
400	20240409	130100	278214490	15620	15620	15620	15620	300
401	20240409	130000	273528490	15630	15630	15630	15630	0
402	20240409	125900	273528490	15630	15640	15640	15630	399
403	20240409	125800	267289320	15640	15640	15640	15640	194
404	20240409	125700	264255160	15640	15640	15640	15640	0
405	20240409	125600	264255160	15640	15640	15640	15640	0
406	20240409	125500	264255160	15640	15640	15640	15640	129
407	20240409	125400	262237600	15650	15650	15650	15650	0
408	20240409	125300	262237600	15650	15650	15650	15650	0
409	20240409	125200	262237600	15650	15650	15650	15650	15
410	20240409	125100	262002850	15650	15650	15650	15650	0
411	20240409	125000	262002850	15650	15650	15650	15650	1
412	20240409	124900	261987200	15640	15640	15640	15640	40
413	20240409	124800	261361600	15630	15630	15630	15630	169
414	20240409	124700	258720130	15630	15630	15630	15630	0
415	20240409	124600	258720130	15630	15630	15630	15630	142
416	20240409	124500	256500670	15630	15630	15630	15630	10
417	20240409	124400	256344370	15630	15630	15630	15630	200
418	20240409	124300	253218370	15630	15630	15630	15630	6
419	20240409	124200	253124590	15630	15630	15630	15630	0
420	20240409	124100	253124590	15630	15630	15630	15630	320
421	20240409	124000	248122990	15630	15630	15630	15630	0
422	20240409	123900	248122990	15630	15630	15630	15630	6
423	20240409	123800	248029210	15620	15620	15620	15620	0
424	20240409	123700	248029210	15620	15620	15620	15620	0
425	20240409	123600	248029210	15620	15620	15620	15620	0
426	20240409	123500	248029210	15620	15620	15620	15620	449
427	20240409	123400	241015830	15610	15610	15610	15610	1017
428	20240409	123300	225140460	15620	15620	15620	15620	70
429	20240409	123200	224047060	15620	15620	15620	15620	230
430	20240409	123100	220454460	15620	15620	15620	15620	36
431	20240409	123000	219892140	15610	15610	15610	15610	31
432	20240409	122900	219408230	15610	15610	15610	15610	54
433	20240409	122800	218565290	15610	15610	15610	15610	33
434	20240409	122700	218050160	15610	15610	15610	15610	2
435	20240409	122600	218018940	15610	15610	15610	15610	16
436	20240409	122500	217769180	15610	15620	15620	15610	37
437	20240409	122400	217191250	15620	15620	15620	15620	16
438	20240409	122300	216941330	15620	15620	15620	15620	16
439	20240409	122200	216691410	15620	15620	15620	15620	5
440	20240409	122100	216613310	15620	15630	15630	15620	22
441	20240409	122000	216269610	15630	15630	15630	15630	1
442	20240409	121900	216253980	15630	15630	15630	15630	0
443	20240409	121800	216253980	15630	15630	15630	15630	6
444	20240409	121700	216160200	15630	15630	15630	15630	6
445	20240409	121600	216066420	15630	15630	15630	15630	3
446	20240409	121500	216019530	15620	15620	15620	15620	127
447	20240409	121400	214035790	15620	15620	15620	15620	11
448	20240409	121300	213863970	15620	15620	15620	15620	6
449	20240409	121200	213770250	15620	15620	15620	15620	100
450	20240409	121100	212208250	15620	15610	15620	15610	17
451	20240409	121000	211942800	15610	15610	15610	15610	270
452	20240409	120900	207728100	15610	15610	15610	15610	9
453	20240409	120800	207587610	15610	15610	15610	15610	18
454	20240409	120700	207306630	15610	15610	15610	15610	218
455	20240409	120600	203903650	15610	15620	15620	15610	48
456	20240409	120500	203154300	15620	15620	15620	15620	0
457	20240409	120400	203154300	15620	15620	15620	15620	1
458	20240409	120300	203138680	15620	15620	15620	15620	0
459	20240409	120200	203138680	15620	15620	15620	15620	11
460	20240409	120100	202966860	15620	15620	15620	15620	245
461	20240409	120000	199139960	15620	15620	15620	15620	11
462	20240409	115900	198968140	15620	15620	15620	15620	11
463	20240409	115800	198796320	15620	15620	15620	15620	11
464	20240409	115700	198624500	15620	15620	15620	15620	44
465	20240409	115600	197937220	15630	15620	15630	15620	16
466	20240409	115500	197687240	15620	15620	15620	15620	232
467	20240409	115400	194063400	15620	15620	15620	15620	12
468	20240409	115300	193875960	15630	15620	15630	15620	12
469	20240409	115200	193688510	15620	15620	15620	15620	11
470	20240409	115100	193516690	15630	15620	15630	15620	16
471	20240409	115000	193266760	15630	15630	15630	15630	0
472	20240409	114900	193266760	15630	15620	15630	15620	16
473	20240409	114800	193016830	15620	15620	15620	15620	15
474	20240409	114700	192782530	15630	15620	15630	15620	22
475	20240409	114600	192438830	15630	15630	15630	15630	1
476	20240409	114500	192423200	15620	15630	15630	15620	40
477	20240409	114400	191798340	15620	15620	15620	15620	1
478	20240409	114300	191782720	15620	15620	15620	15620	16
479	20240409	114200	191532800	15620	15620	15620	15620	16
480	20240409	114100	191282880	15620	15620	15620	15620	16
481	20240409	114000	191032960	15630	15630	15630	15630	6
482	20240409	113900	190939180	15620	15620	15620	15620	16
483	20240409	113800	190689260	15630	15620	15630	15620	15
484	20240409	113700	190454950	15620	15620	15620	15620	1
485	20240409	113600	190439330	15620	15630	15630	15620	85
486	20240409	113500	189111120	15630	15620	15630	15620	17
487	20240409	113400	188845570	15630	15630	15630	15630	1
488	20240409	113300	188829940	15620	15630	15630	15620	22
489	20240409	113200	188486240	15620	15620	15620	15620	190
490	20240409	113100	185518440	15630	15620	15630	15620	232
491	20240409	113000	181894580	15630	15630	15630	15630	494
492	20240409	112900	174173360	15640	15630	15640	15630	14
493	20240409	112800	173954530	15630	15630	15630	15630	23
494	20240409	112700	173595040	15630	15630	15630	15630	11
495	20240409	112600	173423110	15630	15630	15630	15630	33
496	20240409	112500	172907320	15640	15640	15640	15640	1
497	20240409	112400	172891680	15630	15640	15640	15630	17
498	20240409	112300	172625960	15640	15630	15640	15630	20
499	20240409	112200	172313310	15640	15640	15640	15640	1
500	20240409	112100	172297670	15640	15630	15640	15630	20
501	20240409	112000	171985050	15640	15630	15640	15630	18
502	20240409	111900	171703700	15640	15640	15640	15640	11
503	20240409	111800	171531660	15630	15630	15630	15630	16
504	20240409	111700	171281580	15640	15640	15640	15640	75
505	20240409	111600	170108580	15650	15650	15650	15650	0
506	20240409	111500	170108580	15650	15650	15650	15650	119
507	20240409	111400	168246230	15650	15640	15650	15640	74
508	20240409	111300	167088250	15650	15640	15650	15640	19
509	20240409	111200	166791020	15650	15650	15650	15650	1
510	20240409	111100	166775370	15640	15650	15650	15640	14
511	20240409	111000	166556400	15640	15640	15640	15640	11
512	20240409	110900	166384360	15640	15660	15660	15640	15
513	20240409	110800	166149740	15640	15640	15640	15640	14
514	20240409	110700	165930780	15660	15640	15660	15640	17
515	20240409	110600	165664880	15660	15660	15660	15660	0
516	20240409	110500	165664880	15660	15660	15660	15660	6
517	20240409	110400	165570920	15650	15640	15650	15640	34
518	20240409	110300	165039150	15630	15630	15630	15630	22
519	20240409	110200	164695290	15630	15630	15630	15630	0
520	20240409	110100	164695290	15630	15630	15630	15630	168
521	20240409	110000	162069450	15620	15620	15620	15620	16
522	20240409	105900	161819530	15630	15650	15650	15630	120
523	20240409	105800	159941930	15620	15660	15660	15620	32
524	20240409	105700	159441710	15670	15620	15670	15620	3
525	20240409	105600	159394800	15640	15620	15640	15620	94
526	20240409	105500	157926500	15610	15620	15620	15610	37
527	20240409	105400	157348870	15620	15610	15620	15610	18
528	20240409	105300	157067880	15620	15610	15620	15610	107
529	20240409	105200	155396610	15610	15620	15620	15610	42
530	20240409	105100	154740730	15610	15610	15610	15610	4
531	20240409	105000	154678290	15630	15620	15630	15620	100
532	20240409	104900	153115480	15620	15610	15620	15610	392
533	20240409	104800	146994360	15610	15610	15610	15610	15
534	20240409	104700	146760210	15620	15620	15620	15610	14
535	20240409	104600	146541650	15610	15620	15620	15610	126
536	20240409	104500	144573730	15630	15630	15630	15630	227
537	20240409	104400	141025720	15630	15620	15630	15620	18
538	20240409	104300	140744550	15620	15630	15630	15620	20
539	20240409	104200	140432140	15620	15620	15620	15620	169
540	20240409	104100	137792360	15610	15610	15610	15610	50
541	20240409	104000	137011860	15610	15620	15620	15610	19
542	20240409	103900	136715240	15620	15620	15620	15610	48
543	20240409	103800	135965640	15640	15610	15640	15610	165
544	20240409	103700	133389960	15640	15610	15670	15610	234
545	20240409	103600	129732190	15610	15620	15620	15610	344
546	20240409	103500	124361850	15620	15620	15620	15620	147
547	20240409	103400	122065710	15630	15630	15630	15630	0
548	20240409	103300	122065710	15630	15640	15640	15630	366
549	20240409	103200	116344700	15640	15640	15640	15630	47
550	20240409	103100	115609780	15640	15640	15640	15640	55
551	20240409	103000	114749580	15630	15630	15630	15630	17
552	20240409	102900	114483870	15630	15630	15630	15620	389
553	20240409	102800	108403910	15630	15620	15630	15620	12
554	20240409	102700	108216460	15630	15630	15630	15630	223
555	20240409	102600	104730970	15640	15630	15640	15630	8
556	20240409	102500	104605920	15630	15630	15640	15630	13
557	20240409	102400	104402720	15640	15630	15640	15630	46
558	20240409	102300	103683710	15640	15630	15640	15630	22
559	20240409	102200	103339790	15640	15650	15650	15640	11
560	20240409	102100	103167740	15640	15640	15650	15640	11
561	20240409	102000	102995690	15650	15640	15650	15640	152
562	20240409	101900	100618390	15650	15650	15650	15640	34
563	20240409	101800	100086370	15660	15660	15660	15650	122
564	20240409	101700	98175950	15670	15660	15670	15660	13
565	20240409	101600	97972350	15660	15670	15670	15660	27
566	20240409	101500	97549470	15670	15670	15670	15670	22
567	20240409	101400	97204730	15680	15680	15680	15680	44
568	20240409	101300	96514810	15680	15680	15680	15680	16
569	20240409	101200	96263930	15690	15680	15690	15680	17
570	20240409	101100	95997360	15690	15690	15690	15690	20
571	20240409	101000	95683560	15700	15690	15700	15690	300
572	20240409	100900	90974920	15690	15680	15690	15680	66
573	20240409	100800	89939840	15680	15690	15690	15680	224
574	20240409	100700	86427220	15680	15700	15700	15680	46
575	20240409	100600	85705340	15700	15740	15740	15700	527
576	20240409	100500	77417490	15750	15750	15750	15750	13
577	20240409	100400	77212740	15750	15750	15750	15750	1
578	20240409	100300	77196990	15750	15750	15750	15750	6
579	20240409	100200	77102490	15750	15740	15750	15740	18
580	20240409	100100	76819160	15750	15750	15750	15750	1
581	20240409	100000	76803410	15750	15750	15750	15750	6
582	20240409	095900	76708910	15750	15750	15750	15740	45
583	20240409	095800	76000400	15750	15750	15750	15750	35
584	20240409	095700	75449150	15750	15750	15750	15750	13
585	20240409	095600	75244400	15750	15750	15750	15750	75
586	20240409	095500	74063150	15760	15760	15760	15760	10
587	20240409	095400	73905550	15750	15750	15750	15750	115
588	20240409	095300	72094300	15750	15750	15750	15750	10
589	20240409	095200	71936800	15750	15750	15750	15740	504
590	20240409	095100	63999140	15760	15760	15760	15760	6
591	20240409	095000	63904580	15760	15760	15760	15760	0
592	20240409	094900	63904580	15760	15760	15760	15760	0
593	20240409	094800	63904580	15760	15760	15760	15760	6
594	20240409	094700	63810020	15760	15760	15760	15760	6
595	20240409	094600	63715460	15760	15760	15760	15760	6
596	20240409	094500	63620900	15760	15750	15760	15750	47
597	20240409	094400	62880640	15750	15750	15750	15750	0
598	20240409	094300	62880640	15750	15750	15750	15750	1
599	20240409	094200	62864890	15740	15750	15750	15740	142
600	20240409	094100	60629400	15760	15760	15760	15760	0
601	20240409	094000	60629400	15760	15760	15760	15760	6
602	20240409	093900	60534840	15760	15760	15760	15750	42
603	20240409	093800	59873120	15760	15760	15760	15760	6
604	20240409	093700	59778560	15760	15760	15760	15760	0
605	20240409	093600	59778560	15760	15760	15760	15760	0
606	20240409	093500	59778560	15760	15760	15760	15760	6
607	20240409	093400	59684000	15760	15760	15760	15760	1
608	20240409	093300	59668240	15750	15750	15750	15750	19
609	20240409	093200	59368990	15760	15760	15760	15760	36
610	20240409	093100	58801630	15760	15760	15760	15760	4
611	20240409	093000	58738590	15760	15760	15760	15760	3
612	20240409	092900	58691310	15760	15760	15760	15760	0
613	20240409	092800	58691310	15760	15760	15760	15760	141
614	20240409	092700	56469150	15760	15760	15760	15760	0
615	20240409	092600	56469150	15760	15760	15760	15760	20
616	20240409	092500	56153950	15780	15780	15780	15780	1
617	20240409	092400	56138170	15780	15790	15790	15780	59
618	20240409	092300	55207020	15790	15790	15790	15790	16
619	20240409	092200	54954380	15790	15790	15800	15780	110
620	20240409	092100	53217620	15810	15810	15810	15800	98
621	20240409	092000	51669120	15830	15830	15830	15830	4
622	20240409	091900	51605800	15830	15830	15830	15830	7
623	20240409	091800	51494990	15850	15850	15850	15850	0
624	20240409	091700	51494990	15850	15850	15850	15850	247
625	20240409	091600	47580040	15850	15790	15850	15790	205
626	20240409	091500	44338690	15790	15790	15790	15790	0
627	20240409	091400	44338690	15790	15770	15790	15770	3
628	20240409	091300	44291360	15790	15800	15800	15770	131
629	20240409	091200	42223060	15790	15760	15800	15760	503
630	20240409	091100	34285070	15750	15750	15760	15750	65
631	20240409	091000	33261310	15750	15750	15760	15740	117
632	20240409	090900	31417600	15760	15750	15760	15750	4
633	20240409	090800	31354570	15740	15730	15750	15730	212
634	20240409	090700	28017550	15720	15700	15720	15700	103
635	20240409	090600	26398410	15720	15660	15720	15660	358
636	20240409	090500	20784420	15650	15580	15650	15580	53
637	20240409	090400	19957210	15580	15650	15650	15580	103
638	20240409	090300	18345400	15660	15660	15660	15660	12
639	20240409	090200	18157480	15670	15670	15670	15670	201
640	20240409	090100	15007810	15670	15680	15680	15550	524
641	20240409	090000	6833690	15650	15680	15680	15650	436