KissMeData/104540/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	195300	270148140	9810	9810	9810	9810	540
3	20240415	195200	270148140	9810	9810	9810	9810	0
4	20240415	195100	270148140	9810	9810	9810	9810	0
5	20240415	195000	270148140	9810	9810	9810	9810	0
6	20240415	194900	270148140	9810	9810	9810	9810	0
7	20240415	194800	270148140	9810	9810	9810	9810	0
8	20240415	194700	270148140	9810	9810	9810	9810	0
9	20240415	194600	270148140	9810	9810	9810	9810	0
10	20240415	194500	270148140	9810	9810	9810	9810	0
11	20240415	194400	270148140	9810	9810	9810	9810	0
12	20240415	194300	270148140	9810	9810	9810	9810	0
13	20240415	194200	270148140	9810	9810	9810	9810	0
14	20240415	194100	270148140	9810	9810	9810	9810	0
15	20240415	194000	270148140	9810	9810	9810	9810	0
16	20240415	193900	270148140	9810	9810	9810	9810	0
17	20240415	193800	270148140	9810	9810	9810	9810	0
18	20240415	193700	270148140	9810	9810	9810	9810	0
19	20240415	193600	270148140	9810	9810	9810	9810	0
20	20240415	193500	270148140	9810	9810	9810	9810	0
21	20240415	193400	270148140	9810	9810	9810	9810	0
22	20240415	193300	270148140	9810	9810	9810	9810	0
23	20240415	193200	270148140	9810	9810	9810	9810	0
24	20240415	193100	270148140	9810	9810	9810	9810	0
25	20240415	193000	270148140	9810	9810	9810	9810	0
26	20240415	192900	270148140	9810	9810	9810	9810	0
27	20240415	192800	270148140	9810	9810	9810	9810	0
28	20240415	192700	270148140	9810	9810	9810	9810	0
29	20240415	192600	270148140	9810	9810	9810	9810	0
30	20240415	192500	270148140	9810	9810	9810	9810	0
31	20240415	192400	270148140	9810	9810	9810	9810	0
32	20240415	192300	270148140	9810	9810	9810	9810	540
33	20240415	192200	270148140	9810	9810	9810	9810	0
34	20240415	192100	270148140	9810	9810	9810	9810	0
35	20240415	192000	270148140	9810	9810	9810	9810	0
36	20240415	191900	270148140	9810	9810	9810	9810	0
37	20240415	191800	270148140	9810	9810	9810	9810	0
38	20240415	191700	270148140	9810	9810	9810	9810	0
39	20240415	191600	270148140	9810	9810	9810	9810	0
40	20240415	191500	270148140	9810	9810	9810	9810	0
41	20240415	191400	270148140	9810	9810	9810	9810	0
42	20240415	191300	270148140	9810	9810	9810	9810	0
43	20240415	191200	270148140	9810	9810	9810	9810	0
44	20240415	191100	270148140	9810	9810	9810	9810	0
45	20240415	191000	270148140	9810	9810	9810	9810	0
46	20240415	190900	270148140	9810	9810	9810	9810	0
47	20240415	190800	270148140	9810	9810	9810	9810	0
48	20240415	190700	270148140	9810	9810	9810	9810	0
49	20240415	190600	270148140	9810	9810	9810	9810	0
50	20240415	190500	270148140	9810	9810	9810	9810	0
51	20240415	190400	270148140	9810	9810	9810	9810	0
52	20240415	190300	270148140	9810	9810	9810	9810	0
53	20240415	190200	270148140	9810	9810	9810	9810	0
54	20240415	190100	270148140	9810	9810	9810	9810	0
55	20240415	190000	270148140	9810	9810	9810	9810	0
56	20240415	185900	270148140	9810	9810	9810	9810	0
57	20240415	185800	270148140	9810	9810	9810	9810	0
58	20240415	185700	270148140	9810	9810	9810	9810	0
59	20240415	185600	270148140	9810	9810	9810	9810	0
60	20240415	185500	270148140	9810	9810	9810	9810	0
61	20240415	185400	270148140	9810	9810	9810	9810	0
62	20240415	185300	270148140	9810	9810	9810	9810	540
63	20240415	185200	270148140	9810	9810	9810	9810	0
64	20240415	185100	270148140	9810	9810	9810	9810	0
65	20240415	185000	270148140	9810	9810	9810	9810	0
66	20240415	184900	270148140	9810	9810	9810	9810	0
67	20240415	184800	270148140	9810	9810	9810	9810	0
68	20240415	184700	270148140	9810	9810	9810	9810	0
69	20240415	184600	270148140	9810	9810	9810	9810	0
70	20240415	184500	270148140	9810	9810	9810	9810	0
71	20240415	184400	270148140	9810	9810	9810	9810	0
72	20240415	184300	270148140	9810	9810	9810	9810	0
73	20240415	184200	270148140	9810	9810	9810	9810	0
74	20240415	184100	270148140	9810	9810	9810	9810	0
75	20240415	184000	270148140	9810	9810	9810	9810	0
76	20240415	183900	270148140	9810	9810	9810	9810	0
77	20240415	183800	270148140	9810	9810	9810	9810	0
78	20240415	183700	270148140	9810	9810	9810	9810	0
79	20240415	183600	270148140	9810	9810	9810	9810	0
80	20240415	183500	270148140	9810	9810	9810	9810	0
81	20240415	183400	270148140	9810	9810	9810	9810	0
82	20240415	183300	270148140	9810	9810	9810	9810	0
83	20240415	183200	270148140	9810	9810	9810	9810	0
84	20240415	183100	270148140	9810	9810	9810	9810	0
85	20240415	183000	270148140	9810	9810	9810	9810	0
86	20240415	182900	270148140	9810	9810	9810	9810	0
87	20240415	182800	270148140	9810	9810	9810	9810	0
88	20240415	182700	270148140	9810	9810	9810	9810	0
89	20240415	182600	270148140	9810	9810	9810	9810	0
90	20240415	182500	270148140	9810	9810	9810	9810	0
91	20240415	182400	270148140	9810	9810	9810	9810	0
92	20240415	182300	270148140	9810	9810	9810	9810	540
93	20240415	182200	270148140	9810	9810	9810	9810	0
94	20240415	182100	270148140	9810	9810	9810	9810	0
95	20240415	182000	270148140	9810	9810	9810	9810	0
96	20240415	181900	270148140	9810	9810	9810	9810	0
97	20240415	181800	270148140	9810	9810	9810	9810	0
98	20240415	181700	270148140	9810	9810	9810	9810	0
99	20240415	181600	270148140	9810	9810	9810	9810	0
100	20240415	181500	270148140	9810	9810	9810	9810	0
101	20240415	181400	270148140	9810	9810	9810	9810	0
102	20240415	181300	270148140	9810	9810	9810	9810	0
103	20240415	181200	270148140	9810	9810	9810	9810	0
104	20240415	181100	270148140	9810	9810	9810	9810	0
105	20240415	181000	270148140	9810	9810	9810	9810	0
106	20240415	180900	270148140	9810	9810	9810	9810	0
107	20240415	180800	270148140	9810	9810	9810	9810	0
108	20240415	180700	270148140	9810	9810	9810	9810	0
109	20240415	180600	270148140	9810	9810	9810	9810	0
110	20240415	180500	270148140	9810	9810	9810	9810	0
111	20240415	180400	270148140	9810	9810	9810	9810	0
112	20240415	180300	270148140	9810	9810	9810	9810	0
113	20240415	180200	270148140	9810	9810	9810	9810	0
114	20240415	180100	270148140	9810	9810	9810	9810	0
115	20240415	180000	270148140	9810	9810	9810	9810	0
116	20240415	175900	270148140	9810	9810	9810	9810	0
117	20240415	175800	270148140	9810	9810	9810	9810	0
118	20240415	175700	270148140	9810	9810	9810	9810	0
119	20240415	175600	270148140	9810	9810	9810	9810	0
120	20240415	175500	270148140	9810	9810	9810	9810	0
121	20240415	175400	270148140	9810	9810	9810	9810	0
122	20240415	175300	270148140	9810	9810	9810	9810	540
123	20240415	175200	270148140	9810	9810	9810	9810	0
124	20240415	175100	270148140	9810	9810	9810	9810	0
125	20240415	175000	270148140	9810	9810	9810	9810	0
126	20240415	174900	270148140	9810	9810	9810	9810	0
127	20240415	174800	270148140	9810	9810	9810	9810	0
128	20240415	174700	270148140	9810	9810	9810	9810	0
129	20240415	174600	270148140	9810	9810	9810	9810	0
130	20240415	174500	270148140	9810	9810	9810	9810	0
131	20240415	174400	270148140	9810	9810	9810	9810	0
132	20240415	174300	270148140	9810	9810	9810	9810	0
133	20240415	174200	270148140	9810	9810	9810	9810	0
134	20240415	174100	270148140	9810	9810	9810	9810	0
135	20240415	174000	270148140	9810	9810	9810	9810	0
136	20240415	173900	270148140	9810	9810	9810	9810	0
137	20240415	173800	270148140	9810	9810	9810	9810	0
138	20240415	173700	270148140	9810	9810	9810	9810	0
139	20240415	173600	270148140	9810	9810	9810	9810	0
140	20240415	173500	270148140	9810	9810	9810	9810	0
141	20240415	173400	270148140	9810	9810	9810	9810	0
142	20240415	173300	270148140	9810	9810	9810	9810	0
143	20240415	173200	270148140	9810	9810	9810	9810	0
144	20240415	173100	270148140	9810	9810	9810	9810	0
145	20240415	173000	270148140	9810	9810	9810	9810	0
146	20240415	172900	270148140	9810	9810	9810	9810	0
147	20240415	172800	270148140	9810	9810	9810	9810	0
148	20240415	172700	270148140	9810	9810	9810	9810	0
149	20240415	172600	270148140	9810	9810	9810	9810	0
150	20240415	172500	270148140	9810	9810	9810	9810	0
151	20240415	172400	270148140	9810	9810	9810	9810	0
152	20240415	172300	270148140	9810	9810	9810	9810	540
153	20240415	172200	270148140	9810	9810	9810	9810	0
154	20240415	172100	270148140	9810	9810	9810	9810	0
155	20240415	172000	270148140	9810	9810	9810	9810	0
156	20240415	171900	270148140	9810	9810	9810	9810	0
157	20240415	171800	270148140	9810	9810	9810	9810	0
158	20240415	171700	270148140	9810	9810	9810	9810	0
159	20240415	171600	270148140	9810	9810	9810	9810	0
160	20240415	171500	270148140	9810	9810	9810	9810	0
161	20240415	171400	270148140	9810	9810	9810	9810	0
162	20240415	171300	270148140	9810	9810	9810	9810	0
163	20240415	171200	270148140	9810	9810	9810	9810	0
164	20240415	171100	270148140	9810	9810	9810	9810	0
165	20240415	171000	270148140	9810	9810	9810	9810	0
166	20240415	170900	270148140	9810	9810	9810	9810	0
167	20240415	170800	270148140	9810	9810	9810	9810	0
168	20240415	170700	270148140	9810	9810	9810	9810	0
169	20240415	170600	270148140	9810	9810	9810	9810	0
170	20240415	170500	270148140	9810	9810	9810	9810	0
171	20240415	170400	270148140	9810	9810	9810	9810	0
172	20240415	170300	270148140	9810	9810	9810	9810	0
173	20240415	170200	270148140	9810	9810	9810	9810	0
174	20240415	170100	270148140	9810	9810	9810	9810	0
175	20240415	170000	270148140	9810	9810	9810	9810	0
176	20240415	165900	270148140	9810	9810	9810	9810	0
177	20240415	165800	270148140	9810	9810	9810	9810	0
178	20240415	165700	270148140	9810	9810	9810	9810	0
179	20240415	165600	270148140	9810	9810	9810	9810	0
180	20240415	165500	270148140	9810	9810	9810	9810	0
181	20240415	165400	270148140	9810	9810	9810	9810	0
182	20240415	165300	270148140	9810	9810	9810	9810	540
183	20240415	165200	270148140	9810	9810	9810	9810	0
184	20240415	165100	270148140	9810	9810	9810	9810	0
185	20240415	165000	270148140	9810	9810	9810	9810	0
186	20240415	164900	270148140	9810	9810	9810	9810	0
187	20240415	164800	270148140	9810	9810	9810	9810	0
188	20240415	164700	270148140	9810	9810	9810	9810	0
189	20240415	164600	270148140	9810	9810	9810	9810	0
190	20240415	164500	270148140	9810	9810	9810	9810	0
191	20240415	164400	270148140	9810	9810	9810	9810	0
192	20240415	164300	270148140	9810	9810	9810	9810	0
193	20240415	164200	270148140	9810	9810	9810	9810	0
194	20240415	164100	270148140	9810	9810	9810	9810	0
195	20240415	164000	270148140	9810	9810	9810	9810	0
196	20240415	163900	270148140	9810	9810	9810	9810	0
197	20240415	163800	270148140	9810	9810	9810	9810	0
198	20240415	163700	270148140	9810	9810	9810	9810	0
199	20240415	163600	270148140	9810	9810	9810	9810	0
200	20240415	163500	270148140	9810	9810	9810	9810	0
201	20240415	163400	270148140	9810	9810	9810	9810	0
202	20240415	163300	270148140	9810	9810	9810	9810	0
203	20240415	163200	270148140	9810	9810	9810	9810	0
204	20240415	163100	270148140	9810	9810	9810	9810	0
205	20240415	163000	270148140	9810	9810	9810	9810	0
206	20240415	162900	270148140	9810	9810	9810	9810	0
207	20240415	162800	270148140	9810	9810	9810	9810	0
208	20240415	162700	270148140	9810	9810	9810	9810	0
209	20240415	162600	270148140	9810	9810	9810	9810	0
210	20240415	162500	270148140	9810	9810	9810	9810	0
211	20240415	162400	270148140	9810	9810	9810	9810	0
212	20240415	162300	270148140	9810	9810	9810	9810	540
213	20240415	162200	270148140	9810	9810	9810	9810	0
214	20240415	162100	270148140	9810	9810	9810	9810	0
215	20240415	162000	270148140	9810	9810	9810	9810	0
216	20240415	161900	270148140	9810	9810	9810	9810	0
217	20240415	161800	270148140	9810	9810	9810	9810	0
218	20240415	161700	270148140	9810	9810	9810	9810	0
219	20240415	161600	270148140	9810	9810	9810	9810	0
220	20240415	161500	270148140	9810	9810	9810	9810	0
221	20240415	161400	270148140	9810	9810	9810	9810	0
222	20240415	161300	270148140	9810	9810	9810	9810	0
223	20240415	161200	270148140	9810	9810	9810	9810	0
224	20240415	161100	270148140	9810	9810	9810	9810	0
225	20240415	161000	270148140	9810	9810	9810	9810	0
226	20240415	160900	270148140	9810	9810	9810	9810	0
227	20240415	160800	270148140	9810	9810	9810	9810	0
228	20240415	160700	270148140	9810	9810	9810	9810	0
229	20240415	160600	270148140	9810	9810	9810	9810	0
230	20240415	160500	270148140	9810	9810	9810	9810	0
231	20240415	160400	270148140	9810	9810	9810	9810	0
232	20240415	160300	270148140	9810	9810	9810	9810	0
233	20240415	160200	270148140	9810	9810	9810	9810	0
234	20240415	160100	270148140	9810	9810	9810	9810	0
235	20240415	160000	270148140	9810	9810	9810	9810	0
236	20240415	155900	270148140	9810	9810	9810	9810	0
237	20240415	155800	270148140	9810	9810	9810	9810	0
238	20240415	155700	270148140	9810	9810	9810	9810	0
239	20240415	155600	270148140	9810	9810	9810	9810	0
240	20240415	155500	270148140	9810	9810	9810	9810	0
241	20240415	155400	270148140	9810	9810	9810	9810	0
242	20240415	155300	270148140	9810	9810	9810	9810	540
243	20240415	155200	270148140	9810	9810	9810	9810	0
244	20240415	155100	270148140	9810	9810	9810	9810	0
245	20240415	155000	270148140	9810	9810	9810	9810	0
246	20240415	154900	270148140	9810	9810	9810	9810	0
247	20240415	154800	270148140	9810	9810	9810	9810	0
248	20240415	154700	270148140	9810	9810	9810	9810	0
249	20240415	154600	270148140	9810	9810	9810	9810	0
250	20240415	154500	270148140	9810	9810	9810	9810	0
251	20240415	154400	270148140	9810	9810	9810	9810	0
252	20240415	154300	270148140	9810	9810	9810	9810	0
253	20240415	154200	270148140	9810	9810	9810	9810	0
254	20240415	154100	270148140	9810	9810	9810	9810	0
255	20240415	154000	270148140	9810	9810	9810	9810	0
256	20240415	153900	270148140	9810	9810	9810	9810	0
257	20240415	153800	270148140	9810	9810	9810	9810	0
258	20240415	153700	270148140	9810	9810	9810	9810	0
259	20240415	153600	270148140	9810	9810	9810	9810	0
260	20240415	153500	270148140	9810	9810	9810	9810	0
261	20240415	153400	270148140	9810	9810	9810	9810	0
262	20240415	153300	270148140	9810	9810	9810	9810	0
263	20240415	153200	270148140	9810	9810	9810	9810	0
264	20240415	153100	270148140	9810	9810	9810	9810	0
265	20240415	153000	270148140	9810	9810	9810	9810	540
266	20240415	152900	264850740	9760	9760	9760	9760	0
267	20240415	152800	264850740	9760	9760	9760	9760	0
268	20240415	152700	264850740	9760	9760	9760	9760	0
269	20240415	152600	264850740	9760	9760	9760	9760	0
270	20240415	152500	264850740	9760	9760	9760	9760	0
271	20240415	152400	264850740	9760	9760	9760	9760	0
272	20240415	152300	264850740	9760	9760	9760	9760	0
273	20240415	152200	264850740	9760	9760	9760	9760	0
274	20240415	152100	264850740	9760	9760	9760	9760	0
275	20240415	152000	264850740	9760	9760	9760	9760	0
276	20240415	151900	264850740	9760	9760	9760	9760	14
277	20240415	151800	264714100	9760	9760	9760	9760	14
278	20240415	151700	264577460	9760	9760	9760	9760	0
279	20240415	151600	264577460	9760	9760	9760	9760	0
280	20240415	151500	264577460	9760	9760	9760	9760	10
281	20240415	151400	264479860	9730	9730	9730	9730	0
282	20240415	151300	264479860	9730	9730	9730	9730	0
283	20240415	151200	264479860	9730	9730	9730	9730	0
284	20240415	151100	264479860	9730	9730	9730	9730	2
285	20240415	151000	264460400	9730	9730	9730	9730	49
286	20240415	150900	263983630	9730	9730	9730	9730	0
287	20240415	150800	263983630	9730	9720	9730	9720	11
288	20240415	150700	263876620	9710	9710	9720	9710	80
289	20240415	150600	263099250	9710	9710	9710	9710	1
290	20240415	150500	263089540	9700	9700	9700	9700	0
291	20240415	150400	263089540	9700	9700	9700	9700	302
292	20240415	150300	260160140	9700	9700	9700	9700	10
293	20240415	150200	260063140	9700	9700	9700	9700	111
294	20240415	150100	258986440	9700	9700	9700	9700	0
295	20240415	150000	258986440	9700	9700	9700	9700	0
296	20240415	145900	258986440	9700	9700	9700	9700	0
297	20240415	145800	258986440	9700	9720	9720	9700	157
298	20240415	145700	257460610	9720	9720	9720	9720	5
299	20240415	145600	257412010	9720	9720	9720	9720	0
300	20240415	145500	257412010	9720	9700	9720	9700	483
301	20240415	145400	252721700	9680	9680	9680	9680	0
302	20240415	145300	252721700	9680	9680	9680	9680	0
303	20240415	145200	252721700	9680	9680	9680	9680	0
304	20240415	145100	252721700	9680	9680	9680	9680	0
305	20240415	145000	252721700	9680	9680	9680	9680	0
306	20240415	144900	252721700	9680	9680	9680	9680	0
307	20240415	144800	252721700	9680	9680	9680	9680	0
308	20240415	144700	252721700	9680	9700	9700	9680	660
309	20240415	144600	246332340	9710	9710	9710	9710	11
310	20240415	144500	246225530	9710	9710	9710	9710	20
311	20240415	144400	246031330	9710	9710	9710	9710	13
312	20240415	144300	245905100	9710	9710	9710	9710	283
313	20240415	144200	243157170	9710	9710	9710	9710	0
314	20240415	144100	243157170	9710	9710	9710	9710	120
315	20240415	144000	241991970	9710	9700	9710	9700	28
316	20240415	143900	241720320	9720	9720	9720	9720	0
317	20240415	143800	241720320	9720	9710	9720	9710	180
318	20240415	143700	239971220	9700	9700	9700	9700	2
319	20240415	143600	239951820	9690	9690	9690	9690	0
320	20240415	143500	239951820	9690	9690	9690	9690	0
321	20240415	143400	239951820	9690	9690	9690	9690	1
322	20240415	143300	239942130	9680	9680	9680	9680	0
323	20240415	143200	239942130	9680	9700	9700	9680	1000
324	20240415	143100	230259350	9720	9720	9720	9720	1
325	20240415	143000	230249630	9700	9710	9710	9700	150
326	20240415	142900	228794550	9710	9710	9710	9710	60
327	20240415	142800	228211950	9710	9710	9710	9710	0
328	20240415	142700	228211950	9710	9710	9710	9710	0
329	20240415	142600	228211950	9710	9710	9710	9710	4
330	20240415	142500	228173110	9730	9730	9730	9730	0
331	20240415	142400	228173110	9730	9730	9730	9730	0
332	20240415	142300	228173110	9730	9730	9730	9730	0
333	20240415	142200	228173110	9730	9730	9730	9730	0
334	20240415	142100	228173110	9730	9730	9730	9730	0
335	20240415	142000	228173110	9730	9730	9730	9730	0
336	20240415	141900	228173110	9730	9730	9730	9730	17
337	20240415	141800	228007700	9730	9730	9730	9730	0
338	20240415	141700	228007700	9730	9730	9730	9730	100
339	20240415	141600	227034700	9730	9730	9730	9730	0
340	20240415	141500	227034700	9730	9720	9730	9700	301
341	20240415	141400	224114340	9730	9730	9730	9730	0
342	20240415	141300	224114340	9730	9730	9730	9730	0
343	20240415	141200	224114340	9730	9730	9730	9730	0
344	20240415	141100	224114340	9730	9730	9730	9730	5
345	20240415	141000	224065690	9740	9740	9740	9740	0
346	20240415	140900	224065690	9740	9740	9740	9740	0
347	20240415	140800	224065690	9740	9740	9740	9740	8
348	20240415	140700	223987770	9750	9750	9750	9750	0
349	20240415	140600	223987770	9750	9750	9750	9750	206
350	20240415	140500	221979270	9750	9750	9750	9750	343
351	20240415	140400	218635020	9750	9750	9750	9750	0
352	20240415	140300	218635020	9750	9750	9750	9750	0
353	20240415	140200	218635020	9750	9750	9750	9750	10
354	20240415	140100	218537520	9750	9750	9750	9750	11
355	20240415	140000	218430270	9750	9750	9750	9750	14
356	20240415	135900	218293770	9750	9710	9750	9710	24
357	20240415	135800	218060690	9710	9710	9710	9710	2
358	20240415	135700	218041270	9710	9710	9710	9710	0
359	20240415	135600	218041270	9710	9710	9710	9710	28
360	20240415	135500	217769390	9710	9710	9710	9710	372
361	20240415	135400	214157270	9710	9710	9710	9710	30
362	20240415	135300	213865970	9710	9710	9710	9710	0
363	20240415	135200	213865970	9710	9710	9710	9710	0
364	20240415	135100	213865970	9710	9710	9710	9710	0
365	20240415	135000	213865970	9710	9710	9710	9710	0
366	20240415	134900	213865970	9710	9710	9710	9710	0
367	20240415	134800	213865970	9710	9720	9720	9710	650
368	20240415	134700	207553740	9720	9740	9740	9720	601
369	20240415	134600	201710780	9730	9740	9740	9730	300
370	20240415	134500	198791260	9750	9750	9750	9750	39
371	20240415	134400	198411010	9750	9750	9750	9750	0
372	20240415	134300	198411010	9750	9750	9750	9750	30
373	20240415	134200	198118510	9750	9760	9760	9750	150
374	20240415	134100	196655870	9770	9770	9770	9770	0
375	20240415	134000	196655870	9770	9770	9770	9770	0
376	20240415	133900	196655870	9770	9770	9770	9770	0
377	20240415	133800	196655870	9770	9770	9770	9770	12
378	20240415	133700	196538630	9770	9770	9770	9770	6
379	20240415	133600	196480010	9770	9770	9770	9770	0
380	20240415	133500	196480010	9770	9770	9770	9770	3
381	20240415	133400	196450700	9770	9770	9770	9770	2
382	20240415	133300	196431160	9770	9770	9770	9770	0
383	20240415	133200	196431160	9770	9770	9770	9770	0
384	20240415	133100	196431160	9770	9770	9770	9770	0
385	20240415	133000	196431160	9770	9770	9770	9770	0
386	20240415	132900	196431160	9770	9770	9770	9770	0
387	20240415	132800	196431160	9770	9790	9790	9770	37
388	20240415	132700	196069270	9790	9790	9790	9790	2
389	20240415	132600	196049690	9790	9790	9790	9790	50
390	20240415	132500	195560190	9790	9790	9790	9790	0
391	20240415	132400	195560190	9790	9790	9790	9790	0
392	20240415	132300	195560190	9790	9790	9790	9790	0
393	20240415	132200	195560190	9790	9790	9790	9790	0
394	20240415	132100	195560190	9790	9790	9790	9790	0
395	20240415	132000	195560190	9790	9790	9790	9790	0
396	20240415	131900	195560190	9790	9790	9790	9790	0
397	20240415	131800	195560190	9790	9790	9790	9790	0
398	20240415	131700	195560190	9790	9790	9790	9790	0
399	20240415	131600	195560190	9790	9790	9790	9790	0
400	20240415	131500	195560190	9790	9790	9790	9790	100
401	20240415	131400	194581190	9790	9790	9790	9790	0
402	20240415	131300	194581190	9790	9790	9790	9790	6
403	20240415	131200	194522450	9760	9770	9770	9760	50
404	20240415	131100	194034130	9770	9770	9770	9770	0
405	20240415	131000	194034130	9770	9770	9770	9770	30
406	20240415	130900	193741030	9770	9770	9770	9770	20
407	20240415	130800	193545630	9770	9770	9770	9770	0
408	20240415	130700	193545630	9770	9770	9770	9770	0
409	20240415	130600	193545630	9770	9770	9770	9770	0
410	20240415	130500	193545630	9770	9770	9770	9770	0
411	20240415	130400	193545630	9770	9770	9770	9770	0
412	20240415	130300	193545630	9770	9770	9770	9770	0
413	20240415	130200	193545630	9770	9770	9770	9770	0
414	20240415	130100	193545630	9770	9770	9770	9770	0
415	20240415	130000	193545630	9770	9770	9770	9770	0
416	20240415	125900	193545630	9770	9770	9770	9770	0
417	20240415	125800	193545630	9770	9770	9770	9770	0
418	20240415	125700	193545630	9770	9770	9770	9770	1
419	20240415	125600	193535860	9760	9760	9760	9760	0
420	20240415	125500	193535860	9760	9760	9760	9760	0
421	20240415	125400	193535860	9760	9760	9760	9760	0
422	20240415	125300	193535860	9760	9760	9760	9760	0
423	20240415	125200	193535860	9760	9760	9760	9760	20
424	20240415	125100	193340660	9780	9780	9780	9780	0
425	20240415	125000	193340660	9780	9780	9780	9780	0
426	20240415	124900	193340660	9780	9780	9780	9780	0
427	20240415	124800	193340660	9780	9780	9780	9780	0
428	20240415	124700	193340660	9780	9780	9780	9780	0
429	20240415	124600	193340660	9780	9780	9780	9780	0
430	20240415	124500	193340660	9780	9780	9780	9780	0
431	20240415	124400	193340660	9780	9720	9780	9710	220
432	20240415	124300	191204200	9710	9710	9710	9710	0
433	20240415	124200	191204200	9710	9710	9710	9710	0
434	20240415	124100	191204200	9710	9710	9710	9710	0
435	20240415	124000	191204200	9710	9780	9780	9710	394
436	20240415	123900	187370430	9790	9790	9790	9790	2
437	20240415	123800	187350850	9780	9780	9780	9780	10
438	20240415	123700	187253050	9800	9800	9800	9800	1
439	20240415	123600	187243250	9770	9770	9770	9770	0
440	20240415	123500	187243250	9770	9770	9770	9770	0
441	20240415	123400	187243250	9770	9770	9770	9770	0
442	20240415	123300	187243250	9770	9770	9770	9770	0
443	20240415	123200	187243250	9770	9770	9770	9770	0
444	20240415	123100	187243250	9770	9770	9770	9770	0
445	20240415	123000	187243250	9770	9770	9770	9770	0
446	20240415	122900	187243250	9770	9770	9770	9770	0
447	20240415	122800	187243250	9770	9770	9770	9770	0
448	20240415	122700	187243250	9770	9770	9770	9770	0
449	20240415	122600	187243250	9770	9770	9770	9770	0
450	20240415	122500	187243250	9770	9770	9770	9770	0
451	20240415	122400	187243250	9770	9770	9770	9770	0
452	20240415	122300	187243250	9770	9770	9770	9770	0
453	20240415	122200	187243250	9770	9770	9770	9770	0
454	20240415	122100	187243250	9770	9770	9770	9770	0
455	20240415	122000	187243250	9770	9770	9770	9770	36
456	20240415	121900	186891530	9770	9770	9770	9770	0
457	20240415	121800	186891530	9770	9770	9770	9770	0
458	20240415	121700	186891530	9770	9770	9770	9770	20
459	20240415	121600	186696130	9760	9760	9760	9760	10
460	20240415	121500	186598530	9770	9770	9770	9770	0
461	20240415	121400	186598530	9770	9770	9770	9770	0
462	20240415	121300	186598530	9770	9770	9770	9770	0
463	20240415	121200	186598530	9770	9770	9770	9770	14
464	20240415	121100	186461750	9770	9770	9770	9770	0
465	20240415	121000	186461750	9770	9770	9770	9770	0
466	20240415	120900	186461750	9770	9770	9770	9770	0
467	20240415	120800	186461750	9770	9770	9770	9770	10
468	20240415	120700	186364050	9760	9760	9760	9760	0
469	20240415	120600	186364050	9760	9760	9760	9760	0
470	20240415	120500	186364050	9760	9760	9760	9760	0
471	20240415	120400	186364050	9760	9760	9760	9760	0
472	20240415	120300	186364050	9760	9760	9760	9760	0
473	20240415	120200	186364050	9760	9760	9760	9760	0
474	20240415	120100	186364050	9760	9760	9760	9760	0
475	20240415	120000	186364050	9760	9760	9760	9760	0
476	20240415	115900	186364050	9760	9760	9760	9760	0
477	20240415	115800	186364050	9760	9760	9760	9760	123
478	20240415	115700	185163570	9760	9760	9760	9760	9
479	20240415	115600	185075730	9760	9760	9760	9760	0
480	20240415	115500	185075730	9760	9760	9760	9760	40
481	20240415	115400	184685330	9760	9760	9760	9760	0
482	20240415	115300	184685330	9760	9760	9760	9760	10
483	20240415	115200	184587730	9760	9760	9760	9760	41
484	20240415	115100	184187570	9800	9800	9800	9800	0
485	20240415	115000	184187570	9800	9800	9800	9800	0
486	20240415	114900	184187570	9800	9800	9800	9800	0
487	20240415	114800	184187570	9800	9800	9800	9800	0
488	20240415	114700	184187570	9800	9800	9800	9800	0
489	20240415	114600	184187570	9800	9800	9800	9800	0
490	20240415	114500	184187570	9800	9800	9800	9800	0
491	20240415	114400	184187570	9800	9800	9800	9800	0
492	20240415	114300	184187570	9800	9800	9800	9800	0
493	20240415	114200	184187570	9800	9800	9800	9800	0
494	20240415	114100	184187570	9800	9800	9800	9800	0
495	20240415	114000	184187570	9800	9800	9800	9800	0
496	20240415	113900	184187570	9800	9800	9800	9800	0
497	20240415	113800	184187570	9800	9800	9800	9800	0
498	20240415	113700	184187570	9800	9800	9800	9800	0
499	20240415	113600	184187570	9800	9800	9800	9800	1
500	20240415	113500	184177770	9740	9740	9740	9740	1
501	20240415	113400	184168030	9750	9750	9750	9750	0
502	20240415	113300	184168030	9750	9750	9750	9750	0
503	20240415	113200	184168030	9750	9750	9750	9750	0
504	20240415	113100	184168030	9750	9750	9750	9750	0
505	20240415	113000	184168030	9750	9750	9750	9750	20
506	20240415	112900	183973030	9750	9750	9750	9750	20
507	20240415	112800	183778030	9750	9750	9750	9750	30
508	20240415	112700	183485530	9750	9770	9770	9750	30
509	20240415	112600	183192470	9810	9810	9810	9810	4
510	20240415	112500	183153230	9810	9810	9810	9810	0
511	20240415	112400	183153230	9810	9780	9810	9780	199
512	20240415	112300	181206950	9780	9780	9780	9780	12
513	20240415	112200	181089590	9780	9780	9780	9780	0
514	20240415	112100	181089590	9780	9780	9780	9780	0
515	20240415	112000	181089590	9780	9780	9780	9780	0
516	20240415	111900	181089590	9780	9780	9780	9780	16
517	20240415	111800	180933110	9780	9780	9780	9780	5
518	20240415	111700	180884210	9780	9780	9780	9780	0
519	20240415	111600	180884210	9780	9780	9780	9780	0
520	20240415	111500	180884210	9780	9780	9780	9780	0
521	20240415	111400	180884210	9780	9780	9780	9780	0
522	20240415	111300	180884210	9780	9780	9780	9780	0
523	20240415	111200	180884210	9780	9780	9780	9780	2
524	20240415	111100	180864650	9780	9780	9780	9780	0
525	20240415	111000	180864650	9780	9780	9780	9780	0
526	20240415	110900	180864650	9780	9780	9780	9780	0
527	20240415	110800	180864650	9780	9750	9780	9730	372
528	20240415	110700	177240810	9770	9770	9770	9770	100
529	20240415	110600	176263810	9770	9770	9770	9770	0
530	20240415	110500	176263810	9770	9770	9770	9770	0
531	20240415	110400	176263810	9770	9770	9770	9770	0
532	20240415	110300	176263810	9770	9770	9770	9770	8
533	20240415	110200	176185650	9760	9760	9760	9760	13
534	20240415	110100	176058770	9760	9760	9760	9760	0
535	20240415	110000	176058770	9760	9760	9760	9760	6
536	20240415	105900	176000210	9770	9770	9770	9770	1
537	20240415	105800	175990440	9760	9760	9760	9760	0
538	20240415	105700	175990440	9760	9760	9760	9760	7
539	20240415	105600	175922120	9770	9770	9770	9770	0
540	20240415	105500	175922120	9770	9770	9770	9770	0
541	20240415	105400	175922120	9770	9770	9770	9770	0
542	20240415	105300	175922120	9770	9770	9770	9770	0
543	20240415	105200	175922120	9770	9770	9770	9770	2
544	20240415	105100	175902580	9750	9750	9750	9750	0
545	20240415	105000	175902580	9750	9750	9750	9750	0
546	20240415	104900	175902580	9750	9750	9750	9750	0
547	20240415	104800	175902580	9750	9750	9750	9750	0
548	20240415	104700	175902580	9750	9750	9750	9750	0
549	20240415	104600	175902580	9750	9750	9750	9750	10
550	20240415	104500	175805080	9760	9760	9760	9760	0
551	20240415	104400	175805080	9760	9760	9760	9760	10
552	20240415	104300	175707480	9770	9770	9770	9770	0
553	20240415	104200	175707480	9770	9740	9770	9740	43
554	20240415	104100	175288630	9750	9750	9750	9750	100
555	20240415	104000	174313630	9750	9750	9750	9750	0
556	20240415	103900	174313630	9750	9750	9750	9750	1
557	20240415	103800	174303880	9750	9750	9750	9750	1
558	20240415	103700	174294130	9690	9720	9720	9690	100
559	20240415	103600	173324300	9750	9750	9750	9750	0
560	20240415	103500	173324300	9750	9750	9750	9750	80
561	20240415	103400	172544300	9760	9760	9760	9760	0
562	20240415	103300	172544300	9760	9760	9760	9760	0
563	20240415	103200	172544300	9760	9760	9760	9760	5
564	20240415	103100	172495500	9760	9760	9760	9760	1
565	20240415	103000	172485740	9700	9700	9700	9700	0
566	20240415	102900	172485740	9700	9700	9700	9700	61
567	20240415	102800	171894040	9730	9730	9730	9730	7
568	20240415	102700	171825930	9740	9740	9740	9740	22
569	20240415	102600	171611650	9780	9780	9780	9780	1
570	20240415	102500	171601870	9740	9740	9740	9740	836
571	20240415	102400	163459230	9780	9780	9780	9780	0
572	20240415	102300	163459230	9780	9780	9780	9780	0
573	20240415	102200	163459230	9780	9780	9780	9780	0
574	20240415	102100	163459230	9780	9780	9780	9780	1
575	20240415	102000	163449450	9740	9740	9740	9740	0
576	20240415	101900	163449450	9740	9740	9740	9740	148
577	20240415	101800	162007930	9740	9740	9740	9740	0
578	20240415	101700	162007930	9740	9750	9750	9740	413
579	20240415	101600	157985290	9760	9760	9760	9760	27
580	20240415	101500	157721770	9800	9820	9820	9800	118
581	20240415	101400	156563210	9820	9810	9820	9810	101
582	20240415	101300	155572390	9810	9780	9810	9780	101
583	20240415	101200	154584580	9780	9780	9780	9780	27
584	20240415	101100	154320520	9790	9790	9790	9790	326
585	20240415	101000	151128980	9790	9790	9790	9790	0
586	20240415	100900	151128980	9790	9790	9790	9790	1
587	20240415	100800	151119190	9770	9740	9770	9740	1180
588	20240415	100700	139606960	9740	9740	9740	9740	0
589	20240415	100600	139606960	9740	9740	9740	9740	1
590	20240415	100500	139597220	9740	9740	9740	9680	125
591	20240415	100400	138385170	9740	9740	9740	9740	1
592	20240415	100300	138375430	9740	9740	9750	9740	121
593	20240415	100200	137196260	9760	9760	9760	9760	2
594	20240415	100100	137176740	9760	9760	9760	9760	3
595	20240415	100000	137147460	9760	9760	9760	9760	1
596	20240415	095900	137137700	9750	9750	9750	9750	0
597	20240415	095800	137137700	9750	9750	9750	9750	1
598	20240415	095700	137127950	9750	9750	9750	9750	0
599	20240415	095600	137127950	9750	9750	9750	9750	0
600	20240415	095500	137127950	9750	9750	9750	9750	0
601	20240415	095400	137127950	9750	9750	9750	9750	93
602	20240415	095300	136221200	9750	9750	9750	9750	3
603	20240415	095200	136191950	9750	9740	9750	9740	26
604	20240415	095100	135938690	9740	9740	9740	9740	0
605	20240415	095000	135938690	9740	9740	9740	9740	4
606	20240415	094900	135899730	9700	9710	9710	9700	156
607	20240415	094800	134386450	9720	9720	9720	9720	43
608	20240415	094700	133968490	9730	9730	9730	9730	1
609	20240415	094600	133958760	9740	9730	9740	9730	2
610	20240415	094500	133939290	9730	9730	9730	9730	0
611	20240415	094400	133939290	9730	9730	9730	9730	113
612	20240415	094300	132839800	9730	9730	9730	9730	65
613	20240415	094200	132207350	9730	9730	9730	9730	4
614	20240415	094100	132168430	9720	9720	9720	9720	8
615	20240415	094000	132090670	9720	9720	9720	9720	20
616	20240415	093900	131896270	9740	9740	9740	9740	0
617	20240415	093800	131896270	9740	9740	9740	9740	0
618	20240415	093700	131896270	9740	9740	9740	9740	0
619	20240415	093600	131896270	9740	9740	9740	9740	0
620	20240415	093500	131896270	9740	9740	9740	9740	0
621	20240415	093400	131896270	9740	9740	9740	9740	0
622	20240415	093300	131896270	9740	9740	9740	9740	0
623	20240415	093200	131896270	9740	9740	9740	9740	1
624	20240415	093100	131886530	9740	9740	9740	9740	1
625	20240415	093000	131876790	9740	9740	9740	9740	0
626	20240415	092900	131876790	9740	9680	9740	9680	44
627	20240415	092800	131450810	9680	9680	9680	9680	1
628	20240415	092700	131441130	9630	9630	9630	9630	548
629	20240415	092600	126163890	9630	9650	9650	9630	1126
630	20240415	092500	115313260	9650	9650	9650	9650	20
631	20240415	092400	115120260	9650	9650	9650	9650	3
632	20240415	092300	115091310	9650	9650	9650	9650	100
633	20240415	092200	114126310	9650	9650	9650	9640	1574
634	20240415	092100	98942210	9650	9650	9650	9650	0
635	20240415	092000	98942210	9650	9660	9660	9650	130
636	20240415	091900	97687530	9730	9730	9730	9670	1339
637	20240415	091800	84736790	9690	9700	9700	9690	200
638	20240415	091700	82797790	9690	9690	9690	9690	254
639	20240415	091600	80336530	9690	9690	9690	9690	3314
640	20240415	091500	48223870	9690	9750	9750	9690	2565
641	20240415	091400	23326040	9750	9780	9780	9750	345
642	20240415	091300	19961290	9780	9780	9780	9780	100
643	20240415	091200	18983290	9770	9770	9770	9770	0
644	20240415	091100	18983290	9770	9770	9770	9770	0
645	20240415	091000	18983290	9770	9770	9770	9770	12
646	20240415	090900	18866050	9790	9790	9790	9790	10
647	20240415	090800	18768150	9790	9780	9790	9780	93
648	20240415	090700	17857720	9780	9780	9780	9780	0
649	20240415	090600	17857720	9780	9780	9780	9780	3
650	20240415	090500	17828380	9790	9800	9800	9790	121
651	20240415	090400	16642630	9810	9810	9810	9810	615
652	20240415	090300	10609480	9810	9810	9810	9810	0
653	20240415	090200	10609480	9810	9840	9840	9810	451
654	20240415	090100	6185020	9860	9860	9860	9860	5
655	20240415	090000	6135720	9860	9900	9900	9860	620