KissMeData/415380/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205400	440118730	12350	12350	12350	12350	452
3	20240408	205300	440118730	12350	12350	12350	12350	0
4	20240408	205200	440118730	12350	12350	12350	12350	0
5	20240408	205100	440118730	12350	12350	12350	12350	0
6	20240408	205000	440118730	12350	12350	12350	12350	0
7	20240408	204900	440118730	12350	12350	12350	12350	0
8	20240408	204800	440118730	12350	12350	12350	12350	0
9	20240408	204700	440118730	12350	12350	12350	12350	0
10	20240408	204600	440118730	12350	12350	12350	12350	0
11	20240408	204500	440118730	12350	12350	12350	12350	0
12	20240408	204400	440118730	12350	12350	12350	12350	0
13	20240408	204300	440118730	12350	12350	12350	12350	0
14	20240408	204200	440118730	12350	12350	12350	12350	0
15	20240408	204100	440118730	12350	12350	12350	12350	0
16	20240408	204000	440118730	12350	12350	12350	12350	0
17	20240408	203900	440118730	12350	12350	12350	12350	0
18	20240408	203800	440118730	12350	12350	12350	12350	0
19	20240408	203700	440118730	12350	12350	12350	12350	0
20	20240408	203600	440118730	12350	12350	12350	12350	0
21	20240408	203500	440118730	12350	12350	12350	12350	0
22	20240408	203400	440118730	12350	12350	12350	12350	0
23	20240408	203300	440118730	12350	12350	12350	12350	0
24	20240408	203200	440118730	12350	12350	12350	12350	0
25	20240408	203100	440118730	12350	12350	12350	12350	0
26	20240408	203000	440118730	12350	12350	12350	12350	0
27	20240408	202900	440118730	12350	12350	12350	12350	0
28	20240408	202800	440118730	12350	12350	12350	12350	0
29	20240408	202700	440118730	12350	12350	12350	12350	0
30	20240408	202600	440118730	12350	12350	12350	12350	0
31	20240408	202500	440118730	12350	12350	12350	12350	0
32	20240408	202400	440118730	12350	12350	12350	12350	452
33	20240408	202300	440118730	12350	12350	12350	12350	0
34	20240408	202200	440118730	12350	12350	12350	12350	0
35	20240408	202100	440118730	12350	12350	12350	12350	0
36	20240408	202000	440118730	12350	12350	12350	12350	0
37	20240408	201900	440118730	12350	12350	12350	12350	0
38	20240408	201800	440118730	12350	12350	12350	12350	0
39	20240408	201700	440118730	12350	12350	12350	12350	0
40	20240408	201600	440118730	12350	12350	12350	12350	0
41	20240408	201500	440118730	12350	12350	12350	12350	0
42	20240408	201400	440118730	12350	12350	12350	12350	0
43	20240408	201300	440118730	12350	12350	12350	12350	0
44	20240408	201200	440118730	12350	12350	12350	12350	0
45	20240408	201100	440118730	12350	12350	12350	12350	0
46	20240408	201000	440118730	12350	12350	12350	12350	0
47	20240408	200900	440118730	12350	12350	12350	12350	0
48	20240408	200800	440118730	12350	12350	12350	12350	0
49	20240408	200700	440118730	12350	12350	12350	12350	0
50	20240408	200600	440118730	12350	12350	12350	12350	0
51	20240408	200500	440118730	12350	12350	12350	12350	0
52	20240408	200400	440118730	12350	12350	12350	12350	0
53	20240408	200300	440118730	12350	12350	12350	12350	0
54	20240408	200200	440118730	12350	12350	12350	12350	0
55	20240408	200100	440118730	12350	12350	12350	12350	0
56	20240408	200000	440118730	12350	12350	12350	12350	0
57	20240408	195900	440118730	12350	12350	12350	12350	0
58	20240408	195800	440118730	12350	12350	12350	12350	0
59	20240408	195700	440118730	12350	12350	12350	12350	0
60	20240408	195600	440118730	12350	12350	12350	12350	0
61	20240408	195500	440118730	12350	12350	12350	12350	0
62	20240408	195400	440118730	12350	12350	12350	12350	452
63	20240408	195300	440118730	12350	12350	12350	12350	0
64	20240408	195200	440118730	12350	12350	12350	12350	0
65	20240408	195100	440118730	12350	12350	12350	12350	0
66	20240408	195000	440118730	12350	12350	12350	12350	0
67	20240408	194900	440118730	12350	12350	12350	12350	0
68	20240408	194800	440118730	12350	12350	12350	12350	0
69	20240408	194700	440118730	12350	12350	12350	12350	0
70	20240408	194600	440118730	12350	12350	12350	12350	0
71	20240408	194500	440118730	12350	12350	12350	12350	0
72	20240408	194400	440118730	12350	12350	12350	12350	0
73	20240408	194300	440118730	12350	12350	12350	12350	0
74	20240408	194200	440118730	12350	12350	12350	12350	0
75	20240408	194100	440118730	12350	12350	12350	12350	0
76	20240408	194000	440118730	12350	12350	12350	12350	0
77	20240408	193900	440118730	12350	12350	12350	12350	0
78	20240408	193800	440118730	12350	12350	12350	12350	0
79	20240408	193700	440118730	12350	12350	12350	12350	0
80	20240408	193600	440118730	12350	12350	12350	12350	0
81	20240408	193500	440118730	12350	12350	12350	12350	0
82	20240408	193400	440118730	12350	12350	12350	12350	0
83	20240408	193300	440118730	12350	12350	12350	12350	0
84	20240408	193200	440118730	12350	12350	12350	12350	0
85	20240408	193100	440118730	12350	12350	12350	12350	0
86	20240408	193000	440118730	12350	12350	12350	12350	0
87	20240408	192900	440118730	12350	12350	12350	12350	0
88	20240408	192800	440118730	12350	12350	12350	12350	0
89	20240408	192700	440118730	12350	12350	12350	12350	0
90	20240408	192600	440118730	12350	12350	12350	12350	0
91	20240408	192500	440118730	12350	12350	12350	12350	0
92	20240408	192400	440118730	12350	12350	12350	12350	452
93	20240408	192300	440118730	12350	12350	12350	12350	0
94	20240408	192200	440118730	12350	12350	12350	12350	0
95	20240408	192100	440118730	12350	12350	12350	12350	0
96	20240408	192000	440118730	12350	12350	12350	12350	0
97	20240408	191900	440118730	12350	12350	12350	12350	0
98	20240408	191800	440118730	12350	12350	12350	12350	0
99	20240408	191700	440118730	12350	12350	12350	12350	0
100	20240408	191600	440118730	12350	12350	12350	12350	0
101	20240408	191500	440118730	12350	12350	12350	12350	0
102	20240408	191400	440118730	12350	12350	12350	12350	0
103	20240408	191300	440118730	12350	12350	12350	12350	0
104	20240408	191200	440118730	12350	12350	12350	12350	0
105	20240408	191100	440118730	12350	12350	12350	12350	0
106	20240408	191000	440118730	12350	12350	12350	12350	0
107	20240408	190900	440118730	12350	12350	12350	12350	0
108	20240408	190800	440118730	12350	12350	12350	12350	0
109	20240408	190700	440118730	12350	12350	12350	12350	0
110	20240408	190600	440118730	12350	12350	12350	12350	0
111	20240408	190500	440118730	12350	12350	12350	12350	0
112	20240408	190400	440118730	12350	12350	12350	12350	0
113	20240408	190300	440118730	12350	12350	12350	12350	0
114	20240408	190200	440118730	12350	12350	12350	12350	0
115	20240408	190100	440118730	12350	12350	12350	12350	0
116	20240408	190000	440118730	12350	12350	12350	12350	0
117	20240408	185900	440118730	12350	12350	12350	12350	0
118	20240408	185800	440118730	12350	12350	12350	12350	0
119	20240408	185700	440118730	12350	12350	12350	12350	0
120	20240408	185600	440118730	12350	12350	12350	12350	0
121	20240408	185500	440118730	12350	12350	12350	12350	0
122	20240408	185400	440118730	12350	12350	12350	12350	452
123	20240408	185300	440118730	12350	12350	12350	12350	0
124	20240408	185200	440118730	12350	12350	12350	12350	0
125	20240408	185100	440118730	12350	12350	12350	12350	0
126	20240408	185000	440118730	12350	12350	12350	12350	0
127	20240408	184900	440118730	12350	12350	12350	12350	0
128	20240408	184800	440118730	12350	12350	12350	12350	0
129	20240408	184700	440118730	12350	12350	12350	12350	0
130	20240408	184600	440118730	12350	12350	12350	12350	0
131	20240408	184500	440118730	12350	12350	12350	12350	0
132	20240408	184400	440118730	12350	12350	12350	12350	0
133	20240408	184300	440118730	12350	12350	12350	12350	0
134	20240408	184200	440118730	12350	12350	12350	12350	0
135	20240408	184100	440118730	12350	12350	12350	12350	0
136	20240408	184000	440118730	12350	12350	12350	12350	0
137	20240408	183900	440118730	12350	12350	12350	12350	0
138	20240408	183800	440118730	12350	12350	12350	12350	0
139	20240408	183700	440118730	12350	12350	12350	12350	0
140	20240408	183600	440118730	12350	12350	12350	12350	0
141	20240408	183500	440118730	12350	12350	12350	12350	0
142	20240408	183400	440118730	12350	12350	12350	12350	0
143	20240408	183300	440118730	12350	12350	12350	12350	0
144	20240408	183200	440118730	12350	12350	12350	12350	0
145	20240408	183100	440118730	12350	12350	12350	12350	0
146	20240408	183000	440118730	12350	12350	12350	12350	0
147	20240408	182900	440118730	12350	12350	12350	12350	0
148	20240408	182800	440118730	12350	12350	12350	12350	0
149	20240408	182700	440118730	12350	12350	12350	12350	0
150	20240408	182600	440118730	12350	12350	12350	12350	0
151	20240408	182500	440118730	12350	12350	12350	12350	0
152	20240408	182400	440118730	12350	12350	12350	12350	452
153	20240408	182300	440118730	12350	12350	12350	12350	0
154	20240408	182200	440118730	12350	12350	12350	12350	0
155	20240408	182100	440118730	12350	12350	12350	12350	0
156	20240408	182000	440118730	12350	12350	12350	12350	0
157	20240408	181900	440118730	12350	12350	12350	12350	0
158	20240408	181800	440118730	12350	12350	12350	12350	0
159	20240408	181700	440118730	12350	12350	12350	12350	0
160	20240408	181600	440118730	12350	12350	12350	12350	0
161	20240408	181500	440118730	12350	12350	12350	12350	0
162	20240408	181400	440118730	12350	12350	12350	12350	0
163	20240408	181300	440118730	12350	12350	12350	12350	0
164	20240408	181200	440118730	12350	12350	12350	12350	0
165	20240408	181100	440118730	12350	12350	12350	12350	0
166	20240408	181000	440118730	12350	12350	12350	12350	0
167	20240408	180900	440118730	12350	12350	12350	12350	0
168	20240408	180800	440118730	12350	12350	12350	12350	0
169	20240408	180700	440118730	12350	12350	12350	12350	0
170	20240408	180600	440118730	12350	12350	12350	12350	0
171	20240408	180500	440118730	12350	12350	12350	12350	0
172	20240408	180400	440118730	12350	12350	12350	12350	0
173	20240408	180300	440118730	12350	12350	12350	12350	0
174	20240408	180200	440118730	12350	12350	12350	12350	0
175	20240408	180100	440118730	12350	12350	12350	12350	0
176	20240408	180000	440118730	12350	12350	12350	12350	0
177	20240408	175900	440118730	12350	12350	12350	12350	0
178	20240408	175800	440118730	12350	12350	12350	12350	0
179	20240408	175700	440118730	12350	12350	12350	12350	0
180	20240408	175600	440118730	12350	12350	12350	12350	0
181	20240408	175500	440118730	12350	12350	12350	12350	0
182	20240408	175400	440118730	12350	12350	12350	12350	452
183	20240408	175300	440118730	12350	12350	12350	12350	0
184	20240408	175200	440118730	12350	12350	12350	12350	0
185	20240408	175100	440118730	12350	12350	12350	12350	0
186	20240408	175000	440118730	12350	12350	12350	12350	0
187	20240408	174900	440118730	12350	12350	12350	12350	0
188	20240408	174800	440118730	12350	12350	12350	12350	0
189	20240408	174700	440118730	12350	12350	12350	12350	0
190	20240408	174600	440118730	12350	12350	12350	12350	0
191	20240408	174500	440118730	12350	12350	12350	12350	0
192	20240408	174400	440118730	12350	12350	12350	12350	0
193	20240408	174300	440118730	12350	12350	12350	12350	0
194	20240408	174200	440118730	12350	12350	12350	12350	0
195	20240408	174100	440118730	12350	12350	12350	12350	0
196	20240408	174000	440118730	12350	12350	12350	12350	0
197	20240408	173900	440118730	12350	12350	12350	12350	0
198	20240408	173800	440118730	12350	12350	12350	12350	0
199	20240408	173700	440118730	12350	12350	12350	12350	0
200	20240408	173600	440118730	12350	12350	12350	12350	0
201	20240408	173500	440118730	12350	12350	12350	12350	0
202	20240408	173400	440118730	12350	12350	12350	12350	0
203	20240408	173300	440118730	12350	12350	12350	12350	0
204	20240408	173200	440118730	12350	12350	12350	12350	0
205	20240408	173100	440118730	12350	12350	12350	12350	0
206	20240408	173000	440118730	12350	12350	12350	12350	0
207	20240408	172900	440118730	12350	12350	12350	12350	0
208	20240408	172800	440118730	12350	12350	12350	12350	0
209	20240408	172700	440118730	12350	12350	12350	12350	0
210	20240408	172600	440118730	12350	12350	12350	12350	0
211	20240408	172500	440118730	12350	12350	12350	12350	0
212	20240408	172400	440118730	12350	12350	12350	12350	452
213	20240408	172300	440118730	12350	12350	12350	12350	0
214	20240408	172200	440118730	12350	12350	12350	12350	0
215	20240408	172100	440118730	12350	12350	12350	12350	0
216	20240408	172000	440118730	12350	12350	12350	12350	0
217	20240408	171900	440118730	12350	12350	12350	12350	0
218	20240408	171800	440118730	12350	12350	12350	12350	0
219	20240408	171700	440118730	12350	12350	12350	12350	0
220	20240408	171600	440118730	12350	12350	12350	12350	0
221	20240408	171500	440118730	12350	12350	12350	12350	0
222	20240408	171400	440118730	12350	12350	12350	12350	0
223	20240408	171300	440118730	12350	12350	12350	12350	0
224	20240408	171200	440118730	12350	12350	12350	12350	0
225	20240408	171100	440118730	12350	12350	12350	12350	0
226	20240408	171000	440118730	12350	12350	12350	12350	0
227	20240408	170900	440118730	12350	12350	12350	12350	0
228	20240408	170800	440118730	12350	12350	12350	12350	0
229	20240408	170700	440118730	12350	12350	12350	12350	0
230	20240408	170600	440118730	12350	12350	12350	12350	0
231	20240408	170500	440118730	12350	12350	12350	12350	0
232	20240408	170400	440118730	12350	12350	12350	12350	0
233	20240408	170300	440118730	12350	12350	12350	12350	0
234	20240408	170200	440118730	12350	12350	12350	12350	0
235	20240408	170100	440118730	12350	12350	12350	12350	0
236	20240408	170000	440118730	12350	12350	12350	12350	0
237	20240408	165900	440118730	12350	12350	12350	12350	0
238	20240408	165800	440118730	12350	12350	12350	12350	0
239	20240408	165700	440118730	12350	12350	12350	12350	0
240	20240408	165600	440118730	12350	12350	12350	12350	0
241	20240408	165500	440118730	12350	12350	12350	12350	0
242	20240408	165400	440118730	12350	12350	12350	12350	452
243	20240408	165300	440118730	12350	12350	12350	12350	0
244	20240408	165200	440118730	12350	12350	12350	12350	0
245	20240408	165100	440118730	12350	12350	12350	12350	0
246	20240408	165000	440118730	12350	12350	12350	12350	0
247	20240408	164900	440118730	12350	12350	12350	12350	0
248	20240408	164800	440118730	12350	12350	12350	12350	0
249	20240408	164700	440118730	12350	12350	12350	12350	0
250	20240408	164600	440118730	12350	12350	12350	12350	0
251	20240408	164500	440118730	12350	12350	12350	12350	0
252	20240408	164400	440118730	12350	12350	12350	12350	0
253	20240408	164300	440118730	12350	12350	12350	12350	0
254	20240408	164200	440118730	12350	12350	12350	12350	0
255	20240408	164100	440118730	12350	12350	12350	12350	0
256	20240408	164000	440118730	12350	12350	12350	12350	0
257	20240408	163900	440118730	12350	12350	12350	12350	0
258	20240408	163800	440118730	12350	12350	12350	12350	0
259	20240408	163700	440118730	12350	12350	12350	12350	0
260	20240408	163600	440118730	12350	12350	12350	12350	0
261	20240408	163500	440118730	12350	12350	12350	12350	0
262	20240408	163400	440118730	12350	12350	12350	12350	0
263	20240408	163300	440118730	12350	12350	12350	12350	0
264	20240408	163200	440118730	12350	12350	12350	12350	0
265	20240408	163100	440118730	12350	12350	12350	12350	0
266	20240408	163000	440118730	12350	12350	12350	12350	0
267	20240408	162900	440118730	12350	12350	12350	12350	0
268	20240408	162800	440118730	12350	12350	12350	12350	0
269	20240408	162700	440118730	12350	12350	12350	12350	0
270	20240408	162600	440118730	12350	12350	12350	12350	0
271	20240408	162500	440118730	12350	12350	12350	12350	0
272	20240408	162400	440118730	12350	12350	12350	12350	452
273	20240408	162300	440118730	12350	12350	12350	12350	0
274	20240408	162200	440118730	12350	12350	12350	12350	0
275	20240408	162100	440118730	12350	12350	12350	12350	0
276	20240408	162000	440118730	12350	12350	12350	12350	0
277	20240408	161900	440118730	12350	12350	12350	12350	0
278	20240408	161800	440118730	12350	12350	12350	12350	0
279	20240408	161700	440118730	12350	12350	12350	12350	0
280	20240408	161600	440118730	12350	12350	12350	12350	0
281	20240408	161500	440118730	12350	12350	12350	12350	0
282	20240408	161400	440118730	12350	12350	12350	12350	0
283	20240408	161300	440118730	12350	12350	12350	12350	0
284	20240408	161200	440118730	12350	12350	12350	12350	0
285	20240408	161100	440118730	12350	12350	12350	12350	0
286	20240408	161000	440118730	12350	12350	12350	12350	0
287	20240408	160900	440118730	12350	12350	12350	12350	0
288	20240408	160800	440118730	12350	12350	12350	12350	0
289	20240408	160700	440118730	12350	12350	12350	12350	0
290	20240408	160600	440118730	12350	12350	12350	12350	0
291	20240408	160500	440118730	12350	12350	12350	12350	0
292	20240408	160400	440118730	12350	12350	12350	12350	0
293	20240408	160300	440118730	12350	12350	12350	12350	0
294	20240408	160200	440118730	12350	12350	12350	12350	0
295	20240408	160100	440118730	12350	12350	12350	12350	0
296	20240408	160000	440118730	12350	12350	12350	12350	0
297	20240408	155900	440118730	12350	12350	12350	12350	0
298	20240408	155800	440118730	12350	12350	12350	12350	0
299	20240408	155700	440118730	12350	12350	12350	12350	0
300	20240408	155600	440118730	12350	12350	12350	12350	0
301	20240408	155500	440118730	12350	12350	12350	12350	0
302	20240408	155400	440118730	12350	12350	12350	12350	452
303	20240408	155300	440118730	12350	12350	12350	12350	0
304	20240408	155200	440118730	12350	12350	12350	12350	0
305	20240408	155100	440118730	12350	12350	12350	12350	0
306	20240408	155000	440118730	12350	12350	12350	12350	0
307	20240408	154900	440118730	12350	12350	12350	12350	0
308	20240408	154800	440118730	12350	12350	12350	12350	0
309	20240408	154700	440118730	12350	12350	12350	12350	0
310	20240408	154600	440118730	12350	12350	12350	12350	0
311	20240408	154500	440118730	12350	12350	12350	12350	0
312	20240408	154400	440118730	12350	12350	12350	12350	0
313	20240408	154300	440118730	12350	12350	12350	12350	0
314	20240408	154200	440118730	12350	12350	12350	12350	0
315	20240408	154100	440118730	12350	12350	12350	12350	0
316	20240408	154000	440118730	12350	12350	12350	12350	0
317	20240408	153900	440118730	12350	12350	12350	12350	0
318	20240408	153800	440118730	12350	12350	12350	12350	0
319	20240408	153700	440118730	12350	12350	12350	12350	0
320	20240408	153600	440118730	12350	12350	12350	12350	0
321	20240408	153500	440118730	12350	12350	12350	12350	0
322	20240408	153400	440118730	12350	12350	12350	12350	0
323	20240408	153300	440118730	12350	12350	12350	12350	0
324	20240408	153200	440118730	12350	12350	12350	12350	0
325	20240408	153100	440118730	12350	12350	12350	12350	0
326	20240408	153000	440118730	12350	12350	12350	12350	452
327	20240408	152900	434536530	12330	12330	12330	12330	0
328	20240408	152800	434536530	12330	12330	12330	12330	0
329	20240408	152700	434536530	12330	12330	12330	12330	0
330	20240408	152600	434536530	12330	12330	12330	12330	0
331	20240408	152500	434536530	12330	12330	12330	12330	0
332	20240408	152400	434536530	12330	12330	12330	12330	0
333	20240408	152300	434536530	12330	12330	12330	12330	0
334	20240408	152200	434536530	12330	12330	12330	12330	0
335	20240408	152100	434536530	12330	12330	12330	12330	0
336	20240408	152000	434536530	12330	12330	12330	12330	0
337	20240408	151900	434536530	12330	12340	12340	12280	3
338	20240408	151800	434499580	12350	12280	12350	12270	129
339	20240408	151700	432915540	12280	12270	12310	12270	85
340	20240408	151600	431872210	12280	12300	12300	12280	41
341	20240408	151500	431368670	12280	12300	12300	12280	11
342	20240408	151400	431233540	12300	12300	12300	12300	11
343	20240408	151300	431098240	12300	12320	12320	12300	30
344	20240408	151200	430728810	12350	12350	12350	12350	245
345	20240408	151100	427703060	12360	12360	12360	12350	166
346	20240408	151000	425652470	12360	12320	12360	12320	509
347	20240408	150900	419381550	12380	12330	12380	12330	583
348	20240408	150800	412183980	12340	12340	12340	12340	185
349	20240408	150700	409901080	12320	12280	12320	12280	358
350	20240408	150600	405494580	12270	12270	12270	12270	34
351	20240408	150500	405077400	12280	12280	12280	12280	0
352	20240408	150400	405077400	12280	12230	12280	12230	458
353	20240408	150300	399459030	12230	12220	12230	12220	37
354	20240408	150200	399006780	12220	12220	12220	12220	5
355	20240408	150100	398945680	12220	12210	12220	12210	5
356	20240408	150000	398884600	12210	12210	12210	12210	2004
357	20240408	145900	374415760	12210	12220	12220	12210	86
358	20240408	145800	373365380	12220	12220	12220	12220	32
359	20240408	145700	372974340	12220	12220	12220	12220	21
360	20240408	145600	372717720	12220	12220	12220	12220	0
361	20240408	145500	372717720	12220	12220	12220	12220	11
362	20240408	145400	372583300	12220	12220	12220	12220	1
363	20240408	145300	372571080	12220	12220	12220	12220	11
364	20240408	145200	372436660	12210	12210	12210	12210	51
365	20240408	145100	371813950	12210	12220	12220	12210	30
366	20240408	145000	371447360	12220	12220	12220	12220	33
367	20240408	144900	371044100	12220	12220	12220	12220	6
368	20240408	144800	370970780	12220	12220	12220	12220	0
369	20240408	144700	370970780	12220	12220	12220	12220	5
370	20240408	144600	370909680	12220	12220	12220	12220	0
371	20240408	144500	370909680	12220	12230	12230	12220	82
372	20240408	144400	369907370	12220	12210	12220	12210	38
373	20240408	144300	369443340	12220	12230	12230	12220	265
374	20240408	144200	366204910	12240	12230	12240	12230	16
375	20240408	144100	366009130	12230	12230	12230	12230	0
376	20240408	144000	366009130	12230	12230	12230	12230	5
377	20240408	143900	365947980	12230	12240	12240	12230	82
378	20240408	143800	364944850	12240	12240	12240	12240	17
379	20240408	143700	364736770	12240	12240	12240	12240	6
380	20240408	143600	364663330	12240	12240	12240	12240	0
381	20240408	143500	364663330	12240	12240	12240	12240	5
382	20240408	143400	364602130	12240	12250	12250	12240	32
383	20240408	143300	364210430	12300	12300	12300	12300	0
384	20240408	143200	364210430	12300	12300	12300	12300	0
385	20240408	143100	364210430	12300	12300	12300	12300	0
386	20240408	143000	364210430	12300	12300	12300	12300	0
387	20240408	142900	364210430	12300	12300	12300	12300	0
388	20240408	142800	364210430	12300	12300	12300	12300	0
389	20240408	142700	364210430	12300	12300	12300	12300	101
390	20240408	142600	362968130	12300	12300	12300	12300	145
391	20240408	142500	361184630	12330	12330	12330	12330	2
392	20240408	142400	361159970	12300	12310	12310	12220	125
393	20240408	142300	359623580	12290	12260	12290	12260	334
394	20240408	142200	355520780	12240	12230	12240	12230	72
395	20240408	142100	354639790	12220	12210	12220	12210	54
396	20240408	142000	353980160	12210	12210	12210	12210	24
397	20240408	141900	353687120	12220	12220	12220	12220	0
398	20240408	141800	353687120	12220	12220	12220	12220	0
399	20240408	141700	353687120	12220	12220	12220	12220	0
400	20240408	141600	353687120	12220	12220	12220	12220	1
401	20240408	141500	353674900	12230	12230	12230	12230	0
402	20240408	141400	353674900	12230	12210	12230	12210	7
403	20240408	141300	353589410	12200	12200	12200	12200	0
404	20240408	141200	353589410	12200	12210	12210	12200	27
405	20240408	141100	353259810	12200	12200	12200	12200	5
406	20240408	141000	353198810	12200	12200	12200	12200	0
407	20240408	140900	353198810	12200	12200	12200	12200	24
408	20240408	140800	352906010	12210	12210	12210	12210	0
409	20240408	140700	352906010	12210	12210	12210	12210	1
410	20240408	140600	352893800	12210	12210	12210	12210	1
411	20240408	140500	352881590	12210	12210	12210	12200	187
412	20240408	140400	350598590	12220	12220	12220	12220	0
413	20240408	140300	350598590	12220	12220	12220	12220	0
414	20240408	140200	350598590	12220	12210	12220	12210	7
415	20240408	140100	350513080	12220	12210	12220	12210	37
416	20240408	140000	350061160	12220	12220	12220	12220	0
417	20240408	135900	350061160	12220	12220	12220	12220	2
418	20240408	135800	350036720	12220	12210	12220	12210	6
419	20240408	135700	349963450	12210	12210	12210	12210	25
420	20240408	135600	349658200	12220	12220	12220	12220	0
421	20240408	135500	349658200	12220	12220	12220	12220	0
422	20240408	135400	349658200	12220	12220	12220	12220	6
423	20240408	135300	349584880	12220	12230	12230	12220	43
424	20240408	135200	349059220	12230	12230	12230	12230	0
425	20240408	135100	349059220	12230	12230	12230	12230	0
426	20240408	135000	349059220	12230	12230	12230	12230	19
427	20240408	134900	348826850	12240	12220	12240	12220	44
428	20240408	134800	348289150	12210	12210	12210	12210	5
429	20240408	134700	348228100	12210	12210	12210	12210	0
430	20240408	134600	348228100	12210	12210	12210	12210	26
431	20240408	134500	347910640	12220	12220	12220	12220	3
432	20240408	134400	347873980	12220	12220	12220	12220	0
433	20240408	134300	347873980	12220	12220	12220	12220	1
434	20240408	134200	347861760	12230	12230	12230	12230	0
435	20240408	134100	347861760	12230	12220	12230	12220	27
436	20240408	134000	347531590	12220	12220	12220	12220	1
437	20240408	133900	347519370	12220	12220	12220	12220	0
438	20240408	133800	347519370	12220	12220	12220	12220	164
439	20240408	133700	345515290	12220	12210	12220	12210	30
440	20240408	133600	345148740	12210	12210	12210	12210	0
441	20240408	133500	345148740	12210	12200	12210	12200	209
442	20240408	133400	342598700	12200	12200	12200	12200	159
443	20240408	133300	340658900	12200	12200	12200	12200	6
444	20240408	133200	340585700	12200	12200	12200	12200	0
445	20240408	133100	340585700	12200	12200	12200	12200	5
446	20240408	133000	340524700	12200	12200	12200	12200	5
447	20240408	132900	340463700	12200	12200	12200	12200	0
448	20240408	132800	340463700	12200	12200	12200	12200	5
449	20240408	132700	340402700	12200	12200	12200	12200	0
450	20240408	132600	340402700	12200	12200	12200	12200	6
451	20240408	132500	340329500	12200	12220	12220	12200	35
452	20240408	132400	339901950	12220	12220	12220	12220	0
453	20240408	132300	339901950	12220	12220	12220	12220	84
454	20240408	132200	338875470	12220	12220	12230	12220	176
455	20240408	132100	336724570	12220	12220	12220	12220	177
456	20240408	132000	334561630	12220	12220	12220	12220	146
457	20240408	131900	332777510	12220	12210	12220	12210	50
458	20240408	131800	332166790	12210	12210	12210	12210	10
459	20240408	131700	332044690	12200	12200	12200	12200	1
460	20240408	131600	332032490	12200	12200	12200	12200	5
461	20240408	131500	331971490	12200	12210	12210	12200	24
462	20240408	131400	331678660	12210	12200	12210	12200	19
463	20240408	131300	331446830	12200	12200	12200	12200	5
464	20240408	131200	331385830	12200	12200	12200	12200	0
465	20240408	131100	331385830	12200	12200	12200	12200	29
466	20240408	131000	331032030	12210	12210	12210	12210	6
467	20240408	130900	330958770	12210	12210	12210	12210	44
468	20240408	130800	330421530	12210	12210	12210	12210	25
469	20240408	130700	330116280	12210	12210	12210	12210	166
470	20240408	130600	328089420	12210	12210	12210	12210	2
471	20240408	130500	328065000	12210	12210	12210	12210	5
472	20240408	130400	328003950	12210	12210	12210	12200	67
473	20240408	130300	327186190	12210	12210	12210	12210	0
474	20240408	130200	327186190	12210	12210	12210	12210	0
475	20240408	130100	327186190	12210	12210	12210	12210	2
476	20240408	130000	327161770	12200	12200	12200	12200	17
477	20240408	125900	326954370	12210	12210	12210	12210	0
478	20240408	125800	326954370	12210	12210	12210	12210	1
479	20240408	125700	326942160	12210	12210	12210	12210	57
480	20240408	125600	326246190	12230	12230	12230	12230	0
481	20240408	125500	326246190	12230	12230	12230	12230	0
482	20240408	125400	326246190	12230	12230	12230	12230	0
483	20240408	125300	326246190	12230	12230	12230	12230	0
484	20240408	125200	326246190	12230	12230	12230	12230	0
485	20240408	125100	326246190	12230	12230	12230	12230	0
486	20240408	125000	326246190	12230	12230	12230	12230	0
487	20240408	124900	326246190	12230	12220	12230	12220	50
488	20240408	124800	325635040	12230	12230	12230	12230	53
489	20240408	124700	324986850	12230	12240	12240	12230	6
490	20240408	124600	324913420	12240	12230	12240	12230	40
491	20240408	124500	324424210	12230	12220	12230	12210	7
492	20240408	124400	324338630	12240	12240	12240	12240	0
493	20240408	124300	324338630	12240	12240	12240	12240	0
494	20240408	124200	324338630	12240	12170	12240	12170	19
495	20240408	124100	324107000	12170	12180	12180	12170	28
496	20240408	124000	323766210	12180	12180	12180	12180	0
497	20240408	123900	323766210	12180	12260	12260	12180	2
498	20240408	123800	323741770	12260	12260	12270	12260	12
499	20240408	123700	323594630	12260	12170	12260	12170	157
500	20240408	123600	321677110	12170	12170	12170	12170	3
501	20240408	123500	321640600	12170	12170	12170	12170	5
502	20240408	123400	321579750	12170	12170	12170	12170	6
503	20240408	123300	321506730	12170	12170	12170	12170	31
504	20240408	123200	321129460	12170	12180	12180	12170	408
505	20240408	123100	316163220	12190	12190	12190	12190	0
506	20240408	123000	316163220	12190	12180	12190	12180	17
507	20240408	122900	315956040	12180	12180	12180	12180	64
508	20240408	122800	315176520	12180	12180	12180	12180	0
509	20240408	122700	315176520	12180	12180	12180	12180	305
510	20240408	122600	311461620	12180	12180	12180	12180	31
511	20240408	122500	311084040	12180	12180	12180	12180	10
512	20240408	122400	310962240	12180	12170	12180	12170	49
513	20240408	122300	310365470	12170	12170	12170	12170	0
514	20240408	122200	310365470	12170	12180	12180	12170	83
515	20240408	122100	309354770	12180	12180	12180	12180	11
516	20240408	122000	309220790	12180	12180	12180	12180	5
517	20240408	121900	309159890	12180	12180	12180	12180	8
518	20240408	121800	309062450	12180	12190	12190	12180	41
519	20240408	121700	308563060	12190	12190	12190	12190	2
520	20240408	121600	308538680	12190	12190	12190	12190	0
521	20240408	121500	308538680	12190	12190	12190	12190	0
522	20240408	121400	308538680	12190	12190	12190	12190	28
523	20240408	121300	308197360	12200	12200	12200	12200	1
524	20240408	121200	308185160	12190	12190	12190	12190	5
525	20240408	121100	308124210	12190	12190	12190	12190	6
526	20240408	121000	308051070	12190	12200	12200	12190	33
527	20240408	120900	307648740	12200	12200	12200	12200	5
528	20240408	120800	307587740	12190	12190	12190	12190	0
529	20240408	120700	307587740	12190	12190	12190	12190	51
530	20240408	120600	306966050	12180	12180	12180	12180	119
531	20240408	120500	305516630	12180	12180	12180	12180	2
532	20240408	120400	305492270	12170	12170	12170	12170	46
533	20240408	120300	304932450	12180	12180	12180	12180	27
534	20240408	120200	304603590	12180	12180	12180	12180	12
535	20240408	120100	304457430	12180	12170	12180	12170	3
536	20240408	120000	304420910	12180	12180	12180	12180	3
537	20240408	115900	304384370	12180	12180	12180	12180	14
538	20240408	115800	304213850	12190	12190	12190	12190	3
539	20240408	115700	304177280	12190	12190	12190	12190	1
540	20240408	115600	304165090	12180	12170	12180	12170	20
541	20240408	115500	303921540	12170	12180	12180	12170	33
542	20240408	115400	303519890	12180	12180	12180	12180	0
543	20240408	115300	303519890	12180	12180	12180	12180	4
544	20240408	115200	303471170	12180	12180	12180	12180	0
545	20240408	115100	303471170	12180	12180	12180	12180	12
546	20240408	115000	303325010	12180	12180	12180	12180	0
547	20240408	114900	303325010	12180	12180	12180	12180	5
548	20240408	114800	303264110	12180	12180	12180	12180	6
549	20240408	114700	303191030	12180	12180	12180	12180	30
550	20240408	114600	302825630	12180	12180	12180	12180	5
551	20240408	114500	302764730	12180	12180	12180	12180	0
552	20240408	114400	302764730	12180	12180	12180	12180	47
553	20240408	114300	302192270	12190	12190	12200	12190	109
554	20240408	114200	300863510	12220	12220	12220	12220	2
555	20240408	114100	300839070	12220	12190	12220	12180	40
556	20240408	114000	300351080	12190	12190	12190	12190	0
557	20240408	113900	300351080	12190	12190	12190	12180	11
558	20240408	113800	300217050	12200	12200	12200	12200	138
559	20240408	113700	298533450	12200	12200	12200	12200	0
560	20240408	113600	298533450	12200	12210	12210	12200	35
561	20240408	113500	298106370	12220	12180	12220	12180	3309
562	20240408	113400	257767960	12180	12180	12180	12180	2
563	20240408	113300	257743600	12180	12180	12180	12180	2
564	20240408	113200	257719240	12170	12170	12170	12170	25
565	20240408	113100	257414990	12170	12170	12170	12170	5
566	20240408	113000	257354140	12170	12170	12170	12170	0
567	20240408	112900	257354140	12170	12160	12170	12160	284
568	20240408	112800	253898600	12160	12170	12170	12160	25
569	20240408	112700	253594590	12160	12160	12160	12160	0
570	20240408	112600	253594590	12160	12160	12160	12160	5
571	20240408	112500	253533790	12160	12160	12170	12160	30
572	20240408	112400	253168980	12170	12170	12170	12170	59
573	20240408	112300	252450950	12170	12170	12170	12170	5
574	20240408	112200	252390100	12170	12170	12170	12170	4
575	20240408	112100	252341420	12170	12170	12170	12170	120
576	20240408	112000	250881020	12170	12180	12180	12170	223
577	20240408	111900	248165780	12190	12190	12190	12190	4
578	20240408	111800	248117020	12190	12200	12200	12190	165
579	20240408	111700	246105600	12200	12190	12200	12190	603
580	20240408	111600	238749180	12190	12190	12190	12190	108
581	20240408	111500	237432660	12200	12200	12200	12200	2
582	20240408	111400	237408260	12200	12190	12200	12190	2
583	20240408	111300	237383870	12190	12190	12190	12190	59
584	20240408	111200	236664660	12190	12190	12190	12190	30
585	20240408	111100	236298960	12190	12190	12190	12190	5
586	20240408	111000	236238010	12190	12190	12190	12190	12
587	20240408	110900	236091730	12190	12190	12190	12190	29
588	20240408	110800	235738220	12190	12190	12190	12190	19
589	20240408	110700	235506610	12200	12200	12200	12200	1
590	20240408	110600	235494410	12200	12200	12200	12200	2
591	20240408	110500	235470010	12190	12190	12190	12190	21
592	20240408	110400	235214020	12210	12200	12210	12200	61
593	20240408	110300	234469810	12200	12200	12200	12200	19
594	20240408	110200	234238010	12210	12200	12210	12200	125
595	20240408	110100	232713000	12210	12210	12210	12210	0
596	20240408	110000	232713000	12210	12210	12210	12210	1
597	20240408	105900	232700790	12210	12210	12210	12210	37
598	20240408	105800	232249020	12210	12210	12210	12210	7
599	20240408	105700	232163550	12210	12210	12210	12210	8
600	20240408	105600	232065870	12210	12210	12210	12210	1
601	20240408	105500	232053660	12210	12210	12210	12210	2
602	20240408	105400	232029240	12210	12210	12210	12210	37
603	20240408	105300	231577470	12220	12220	12220	12220	0
604	20240408	105200	231577470	12220	12210	12220	12210	140
605	20240408	105100	229868020	12220	12220	12220	12220	1
606	20240408	105000	229855800	12220	12220	12220	12220	19
607	20240408	104900	229623620	12230	12230	12230	12230	43
608	20240408	104800	229097730	12230	12230	12230	12230	0
609	20240408	104700	229097730	12230	12230	12230	12230	31
610	20240408	104600	228718600	12190	12190	12190	12190	54
611	20240408	104500	228060340	12240	12230	12240	12230	56
612	20240408	104400	227375080	12190	12190	12190	12190	116
613	20240408	104300	225961040	12190	12190	12190	12190	6
614	20240408	104200	225887900	12190	12190	12190	12190	5
615	20240408	104100	225826950	12190	12190	12190	12190	0
616	20240408	104000	225826950	12190	12190	12190	12190	5
617	20240408	103900	225766000	12190	12190	12190	12190	37
618	20240408	103800	225314970	12200	12200	12200	12200	0
619	20240408	103700	225314970	12200	12200	12200	12200	100
620	20240408	103600	224094970	12190	12190	12190	12190	37
621	20240408	103500	223643940	12180	12180	12180	12180	22
622	20240408	103400	223375980	12190	12190	12190	12190	0
623	20240408	103300	223375980	12190	12180	12190	12180	103
624	20240408	103200	222121420	12170	12170	12170	12170	50
625	20240408	103100	221512920	12180	12180	12180	12180	32
626	20240408	103000	221123160	12180	12180	12180	12180	2
627	20240408	102900	221098800	12180	12180	12180	12180	8
628	20240408	102800	221001360	12180	12180	12180	12180	0
629	20240408	102700	221001360	12180	12180	12180	12180	6
630	20240408	102600	220928280	12190	12190	12190	12190	1
631	20240408	102500	220916090	12190	12190	12190	12190	3
632	20240408	102400	220879520	12190	12190	12190	12190	0
633	20240408	102300	220879520	12190	12190	12190	12190	27
634	20240408	102200	220550390	12190	12190	12190	12190	2
635	20240408	102100	220526010	12170	12180	12190	12170	127
636	20240408	102000	218979890	12180	12170	12180	12170	24
637	20240408	101900	218687780	12160	12160	12160	12160	5
638	20240408	101800	218626980	12160	12190	12190	12160	84
639	20240408	101700	217604750	12190	12210	12210	12190	363
640	20240408	101600	213176390	12210	12210	12210	12210	0
641	20240408	101500	213176390	12210	12230	12230	12210	293
642	20240408	101400	209598300	12230	12240	12240	12230	404
643	20240408	101300	204657370	12240	12240	12240	12240	0
644	20240408	101200	204657370	12240	12240	12240	12240	126
645	20240408	101100	203115130	12240	12250	12250	12240	11
646	20240408	101000	202980410	12260	12260	12260	12260	4
647	20240408	100900	202931370	12260	12260	12260	12260	0
648	20240408	100800	202931370	12260	12270	12270	12260	8
649	20240408	100700	202833280	12270	12270	12270	12270	3
650	20240408	100600	202796470	12270	12280	12280	12270	58
651	20240408	100500	202084240	12280	12280	12280	12280	44
652	20240408	100400	201543920	12290	12260	12290	12230	701
653	20240408	100300	192946620	12260	12270	12270	12260	11
654	20240408	100200	192811750	12280	12280	12280	12280	0
655	20240408	100100	192811750	12280	12280	12280	12280	1
656	20240408	100000	192799470	12290	12270	12290	12270	488
657	20240408	095900	186808070	12260	12250	12260	12250	242
658	20240408	095800	183842270	12240	12230	12240	12230	199
659	20240408	095700	181406610	12230	12230	12230	12230	221
660	20240408	095600	178703780	12230	12220	12230	12220	273
661	20240408	095500	175365940	12230	12240	12240	12230	133
662	20240408	095400	173739340	12240	12240	12240	12240	1
663	20240408	095300	173727100	12250	12250	12250	12250	0
664	20240408	095200	173727100	12250	12230	12250	12230	2
665	20240408	095100	173702620	12220	12230	12230	12220	9
666	20240408	095000	173592580	12230	12230	12230	12230	50
667	20240408	094900	172981080	12230	12250	12250	12230	368
668	20240408	094800	168479350	12250	12250	12250	12250	5
669	20240408	094700	168418100	12250	12250	12250	12250	23
670	20240408	094600	168136350	12250	12250	12250	12250	104
671	20240408	094500	166862350	12250	12250	12250	12250	9
672	20240408	094400	166752100	12270	12270	12270	12270	15
673	20240408	094300	166568050	12270	12270	12270	12270	0
674	20240408	094200	166568050	12270	12240	12270	12240	132
675	20240408	094100	164949190	12250	12250	12250	12250	10
676	20240408	094000	164826690	12250	12240	12250	12220	168
677	20240408	093900	162771510	12240	12240	12240	12240	14
678	20240408	093800	162600150	12240	12230	12240	12230	35
679	20240408	093700	162171810	12230	12230	12230	12230	18
680	20240408	093600	161951670	12230	12230	12230	12230	23
681	20240408	093500	161670380	12210	12210	12250	12210	46
682	20240408	093400	161108320	12210	12240	12240	12210	316
683	20240408	093300	157246950	12220	12240	12240	12220	200
684	20240408	093200	154801560	12270	12260	12270	12240	374
685	20240408	093100	150216830	12260	12260	12260	12260	100
686	20240408	093000	148990830	12260	12260	12260	12260	30
687	20240408	092900	148623030	12270	12260	12270	12260	13
688	20240408	092800	148463560	12230	12200	12230	12200	200
689	20240408	092700	146021400	12230	12220	12230	12210	1926
690	20240408	092600	122488840	12230	12240	12240	12220	583
691	20240408	092500	115355600	12240	12290	12290	12240	834
692	20240408	092400	105121630	12300	12290	12300	12290	6
693	20240408	092300	105047880	12290	12290	12290	12280	235
694	20240408	092200	102159740	12300	12310	12310	12300	109
695	20240408	092100	100818030	12310	12310	12310	12290	440
696	20240408	092000	95404600	12310	12310	12310	12310	169
697	20240408	091900	93324210	12310	12340	12340	12300	689
698	20240408	091800	84849400	12300	12310	12310	12300	756
699	20240408	091700	75549270	12310	12310	12310	12310	0
700	20240408	091600	75549270	12310	12310	12310	12310	20
701	20240408	091500	75303070	12300	12300	12300	12300	5
702	20240408	091400	75241570	12300	12300	12300	12300	0
703	20240408	091300	75241570	12300	12290	12300	12290	141
704	20240408	091200	73508010	12300	12360	12360	12300	875
705	20240408	091100	62717170	12390	12380	12390	12370	222
706	20240408	091000	59970430	12370	12370	12400	12370	63
707	20240408	090900	59190230	12370	12380	12380	12370	76
708	20240408	090800	58249600	12380	12390	12390	12380	112
709	20240408	090700	56862960	12360	12360	12360	12360	24
710	20240408	090600	56566320	12360	12360	12360	12360	5
711	20240408	090500	56504520	12360	12360	12360	12360	107
712	20240408	090400	55182000	12350	12440	12440	12350	827
713	20240408	090300	44957990	12440	12460	12460	12440	1147
714	20240408	090200	30675440	12460	12500	12540	12460	454
715	20240408	090100	24999000	12500	12620	12620	12500	400
716	20240408	090000	19978900	12750	12500	12750	12450	1597