KissMeData/348950/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	204800	1091160325	4065	4065	4065	4065	5745
3	20240415	204700	1091160325	4065	4065	4065	4065	0
4	20240415	204600	1091160325	4065	4065	4065	4065	0
5	20240415	204500	1091160325	4065	4065	4065	4065	0
6	20240415	204400	1091160325	4065	4065	4065	4065	0
7	20240415	204300	1091160325	4065	4065	4065	4065	0
8	20240415	204200	1091160325	4065	4065	4065	4065	0
9	20240415	204100	1091160325	4065	4065	4065	4065	0
10	20240415	204000	1091160325	4065	4065	4065	4065	0
11	20240415	203900	1091160325	4065	4065	4065	4065	0
12	20240415	203800	1091160325	4065	4065	4065	4065	0
13	20240415	203700	1091160325	4065	4065	4065	4065	0
14	20240415	203600	1091160325	4065	4065	4065	4065	0
15	20240415	203500	1091160325	4065	4065	4065	4065	0
16	20240415	203400	1091160325	4065	4065	4065	4065	0
17	20240415	203300	1091160325	4065	4065	4065	4065	0
18	20240415	203200	1091160325	4065	4065	4065	4065	0
19	20240415	203100	1091160325	4065	4065	4065	4065	0
20	20240415	203000	1091160325	4065	4065	4065	4065	0
21	20240415	202900	1091160325	4065	4065	4065	4065	0
22	20240415	202800	1091160325	4065	4065	4065	4065	0
23	20240415	202700	1091160325	4065	4065	4065	4065	0
24	20240415	202600	1091160325	4065	4065	4065	4065	0
25	20240415	202500	1091160325	4065	4065	4065	4065	0
26	20240415	202400	1091160325	4065	4065	4065	4065	0
27	20240415	202300	1091160325	4065	4065	4065	4065	0
28	20240415	202200	1091160325	4065	4065	4065	4065	0
29	20240415	202100	1091160325	4065	4065	4065	4065	0
30	20240415	202000	1091160325	4065	4065	4065	4065	0
31	20240415	201900	1091160325	4065	4065	4065	4065	0
32	20240415	201800	1091160325	4065	4065	4065	4065	5745
33	20240415	201700	1091160325	4065	4065	4065	4065	0
34	20240415	201600	1091160325	4065	4065	4065	4065	0
35	20240415	201500	1091160325	4065	4065	4065	4065	0
36	20240415	201400	1091160325	4065	4065	4065	4065	0
37	20240415	201300	1091160325	4065	4065	4065	4065	0
38	20240415	201200	1091160325	4065	4065	4065	4065	0
39	20240415	201100	1091160325	4065	4065	4065	4065	0
40	20240415	201000	1091160325	4065	4065	4065	4065	0
41	20240415	200900	1091160325	4065	4065	4065	4065	0
42	20240415	200800	1091160325	4065	4065	4065	4065	0
43	20240415	200700	1091160325	4065	4065	4065	4065	0
44	20240415	200600	1091160325	4065	4065	4065	4065	0
45	20240415	200500	1091160325	4065	4065	4065	4065	0
46	20240415	200400	1091160325	4065	4065	4065	4065	0
47	20240415	200300	1091160325	4065	4065	4065	4065	0
48	20240415	200200	1091160325	4065	4065	4065	4065	0
49	20240415	200100	1091160325	4065	4065	4065	4065	0
50	20240415	200000	1091160325	4065	4065	4065	4065	0
51	20240415	195900	1091160325	4065	4065	4065	4065	0
52	20240415	195800	1091160325	4065	4065	4065	4065	0
53	20240415	195700	1091160325	4065	4065	4065	4065	0
54	20240415	195600	1091160325	4065	4065	4065	4065	0
55	20240415	195500	1091160325	4065	4065	4065	4065	0
56	20240415	195400	1091160325	4065	4065	4065	4065	0
57	20240415	195300	1091160325	4065	4065	4065	4065	0
58	20240415	195200	1091160325	4065	4065	4065	4065	0
59	20240415	195100	1091160325	4065	4065	4065	4065	0
60	20240415	195000	1091160325	4065	4065	4065	4065	0
61	20240415	194900	1091160325	4065	4065	4065	4065	0
62	20240415	194800	1091160325	4065	4065	4065	4065	5745
63	20240415	194700	1091160325	4065	4065	4065	4065	0
64	20240415	194600	1091160325	4065	4065	4065	4065	0
65	20240415	194500	1091160325	4065	4065	4065	4065	0
66	20240415	194400	1091160325	4065	4065	4065	4065	0
67	20240415	194300	1091160325	4065	4065	4065	4065	0
68	20240415	194200	1091160325	4065	4065	4065	4065	0
69	20240415	194100	1091160325	4065	4065	4065	4065	0
70	20240415	194000	1091160325	4065	4065	4065	4065	0
71	20240415	193900	1091160325	4065	4065	4065	4065	0
72	20240415	193800	1091160325	4065	4065	4065	4065	0
73	20240415	193700	1091160325	4065	4065	4065	4065	0
74	20240415	193600	1091160325	4065	4065	4065	4065	0
75	20240415	193500	1091160325	4065	4065	4065	4065	0
76	20240415	193400	1091160325	4065	4065	4065	4065	0
77	20240415	193300	1091160325	4065	4065	4065	4065	0
78	20240415	193200	1091160325	4065	4065	4065	4065	0
79	20240415	193100	1091160325	4065	4065	4065	4065	0
80	20240415	193000	1091160325	4065	4065	4065	4065	0
81	20240415	192900	1091160325	4065	4065	4065	4065	0
82	20240415	192800	1091160325	4065	4065	4065	4065	0
83	20240415	192700	1091160325	4065	4065	4065	4065	0
84	20240415	192600	1091160325	4065	4065	4065	4065	0
85	20240415	192500	1091160325	4065	4065	4065	4065	0
86	20240415	192400	1091160325	4065	4065	4065	4065	0
87	20240415	192300	1091160325	4065	4065	4065	4065	0
88	20240415	192200	1091160325	4065	4065	4065	4065	0
89	20240415	192100	1091160325	4065	4065	4065	4065	0
90	20240415	192000	1091160325	4065	4065	4065	4065	0
91	20240415	191900	1091160325	4065	4065	4065	4065	0
92	20240415	191800	1091160325	4065	4065	4065	4065	5745
93	20240415	191700	1091160325	4065	4065	4065	4065	0
94	20240415	191600	1091160325	4065	4065	4065	4065	0
95	20240415	191500	1091160325	4065	4065	4065	4065	0
96	20240415	191400	1091160325	4065	4065	4065	4065	0
97	20240415	191300	1091160325	4065	4065	4065	4065	0
98	20240415	191200	1091160325	4065	4065	4065	4065	0
99	20240415	191100	1091160325	4065	4065	4065	4065	0
100	20240415	191000	1091160325	4065	4065	4065	4065	0
101	20240415	190900	1091160325	4065	4065	4065	4065	0
102	20240415	190800	1091160325	4065	4065	4065	4065	0
103	20240415	190700	1091160325	4065	4065	4065	4065	0
104	20240415	190600	1091160325	4065	4065	4065	4065	0
105	20240415	190500	1091160325	4065	4065	4065	4065	0
106	20240415	190400	1091160325	4065	4065	4065	4065	0
107	20240415	190300	1091160325	4065	4065	4065	4065	0
108	20240415	190200	1091160325	4065	4065	4065	4065	0
109	20240415	190100	1091160325	4065	4065	4065	4065	0
110	20240415	190000	1091160325	4065	4065	4065	4065	0
111	20240415	185900	1091160325	4065	4065	4065	4065	0
112	20240415	185800	1091160325	4065	4065	4065	4065	0
113	20240415	185700	1091160325	4065	4065	4065	4065	0
114	20240415	185600	1091160325	4065	4065	4065	4065	0
115	20240415	185500	1091160325	4065	4065	4065	4065	0
116	20240415	185400	1091160325	4065	4065	4065	4065	0
117	20240415	185300	1091160325	4065	4065	4065	4065	0
118	20240415	185200	1091160325	4065	4065	4065	4065	0
119	20240415	185100	1091160325	4065	4065	4065	4065	0
120	20240415	185000	1091160325	4065	4065	4065	4065	0
121	20240415	184900	1091160325	4065	4065	4065	4065	0
122	20240415	184800	1091160325	4065	4065	4065	4065	5745
123	20240415	184700	1091160325	4065	4065	4065	4065	0
124	20240415	184600	1091160325	4065	4065	4065	4065	0
125	20240415	184500	1091160325	4065	4065	4065	4065	0
126	20240415	184400	1091160325	4065	4065	4065	4065	0
127	20240415	184300	1091160325	4065	4065	4065	4065	0
128	20240415	184200	1091160325	4065	4065	4065	4065	0
129	20240415	184100	1091160325	4065	4065	4065	4065	0
130	20240415	184000	1091160325	4065	4065	4065	4065	0
131	20240415	183900	1091160325	4065	4065	4065	4065	0
132	20240415	183800	1091160325	4065	4065	4065	4065	0
133	20240415	183700	1091160325	4065	4065	4065	4065	0
134	20240415	183600	1091160325	4065	4065	4065	4065	0
135	20240415	183500	1091160325	4065	4065	4065	4065	0
136	20240415	183400	1091160325	4065	4065	4065	4065	0
137	20240415	183300	1091160325	4065	4065	4065	4065	0
138	20240415	183200	1091160325	4065	4065	4065	4065	0
139	20240415	183100	1091160325	4065	4065	4065	4065	0
140	20240415	183000	1091160325	4065	4065	4065	4065	0
141	20240415	182900	1091160325	4065	4065	4065	4065	0
142	20240415	182800	1091160325	4065	4065	4065	4065	0
143	20240415	182700	1091160325	4065	4065	4065	4065	0
144	20240415	182600	1091160325	4065	4065	4065	4065	0
145	20240415	182500	1091160325	4065	4065	4065	4065	0
146	20240415	182400	1091160325	4065	4065	4065	4065	0
147	20240415	182300	1091160325	4065	4065	4065	4065	0
148	20240415	182200	1091160325	4065	4065	4065	4065	0
149	20240415	182100	1091160325	4065	4065	4065	4065	0
150	20240415	182000	1091160325	4065	4065	4065	4065	0
151	20240415	181900	1091160325	4065	4065	4065	4065	0
152	20240415	181800	1091160325	4065	4065	4065	4065	5745
153	20240415	181700	1091160325	4065	4065	4065	4065	0
154	20240415	181600	1091160325	4065	4065	4065	4065	0
155	20240415	181500	1091160325	4065	4065	4065	4065	0
156	20240415	181400	1091160325	4065	4065	4065	4065	0
157	20240415	181300	1091160325	4065	4065	4065	4065	0
158	20240415	181200	1091160325	4065	4065	4065	4065	0
159	20240415	181100	1091160325	4065	4065	4065	4065	0
160	20240415	181000	1091160325	4065	4065	4065	4065	0
161	20240415	180900	1091160325	4065	4065	4065	4065	0
162	20240415	180800	1091160325	4065	4065	4065	4065	0
163	20240415	180700	1091160325	4065	4065	4065	4065	0
164	20240415	180600	1091160325	4065	4065	4065	4065	0
165	20240415	180500	1091160325	4065	4065	4065	4065	0
166	20240415	180400	1091160325	4065	4065	4065	4065	0
167	20240415	180300	1091160325	4065	4065	4065	4065	0
168	20240415	180200	1091160325	4065	4065	4065	4065	0
169	20240415	180100	1091160325	4065	4065	4065	4065	0
170	20240415	180000	1091160325	4065	4065	4065	4065	0
171	20240415	175900	1091160325	4065	4065	4065	4065	0
172	20240415	175800	1091160325	4065	4065	4065	4065	0
173	20240415	175700	1091160325	4065	4065	4065	4065	0
174	20240415	175600	1091160325	4065	4065	4065	4065	0
175	20240415	175500	1091160325	4065	4065	4065	4065	0
176	20240415	175400	1091160325	4065	4065	4065	4065	0
177	20240415	175300	1091160325	4065	4065	4065	4065	0
178	20240415	175200	1091160325	4065	4065	4065	4065	0
179	20240415	175100	1091160325	4065	4065	4065	4065	0
180	20240415	175000	1091160325	4065	4065	4065	4065	0
181	20240415	174900	1091160325	4065	4065	4065	4065	0
182	20240415	174800	1091160325	4065	4065	4065	4065	5745
183	20240415	174700	1091160325	4065	4065	4065	4065	0
184	20240415	174600	1091160325	4065	4065	4065	4065	0
185	20240415	174500	1091160325	4065	4065	4065	4065	0
186	20240415	174400	1091160325	4065	4065	4065	4065	0
187	20240415	174300	1091160325	4065	4065	4065	4065	0
188	20240415	174200	1091160325	4065	4065	4065	4065	0
189	20240415	174100	1091160325	4065	4065	4065	4065	0
190	20240415	174000	1091160325	4065	4065	4065	4065	0
191	20240415	173900	1091160325	4065	4065	4065	4065	0
192	20240415	173800	1091160325	4065	4065	4065	4065	0
193	20240415	173700	1091160325	4065	4065	4065	4065	0
194	20240415	173600	1091160325	4065	4065	4065	4065	0
195	20240415	173500	1091160325	4065	4065	4065	4065	0
196	20240415	173400	1091160325	4065	4065	4065	4065	0
197	20240415	173300	1091160325	4065	4065	4065	4065	0
198	20240415	173200	1091160325	4065	4065	4065	4065	0
199	20240415	173100	1091160325	4065	4065	4065	4065	0
200	20240415	173000	1091160325	4065	4065	4065	4065	0
201	20240415	172900	1091160325	4065	4065	4065	4065	0
202	20240415	172800	1091160325	4065	4065	4065	4065	0
203	20240415	172700	1091160325	4065	4065	4065	4065	0
204	20240415	172600	1091160325	4065	4065	4065	4065	0
205	20240415	172500	1091160325	4065	4065	4065	4065	0
206	20240415	172400	1091160325	4065	4065	4065	4065	0
207	20240415	172300	1091160325	4065	4065	4065	4065	0
208	20240415	172200	1091160325	4065	4065	4065	4065	0
209	20240415	172100	1091160325	4065	4065	4065	4065	0
210	20240415	172000	1091160325	4065	4065	4065	4065	0
211	20240415	171900	1091160325	4065	4065	4065	4065	0
212	20240415	171800	1091160325	4065	4065	4065	4065	5745
213	20240415	171700	1091160325	4065	4065	4065	4065	0
214	20240415	171600	1091160325	4065	4065	4065	4065	0
215	20240415	171500	1091160325	4065	4065	4065	4065	0
216	20240415	171400	1091160325	4065	4065	4065	4065	0
217	20240415	171300	1091160325	4065	4065	4065	4065	0
218	20240415	171200	1091160325	4065	4065	4065	4065	0
219	20240415	171100	1091160325	4065	4065	4065	4065	0
220	20240415	171000	1091160325	4065	4065	4065	4065	0
221	20240415	170900	1091160325	4065	4065	4065	4065	0
222	20240415	170800	1091160325	4065	4065	4065	4065	0
223	20240415	170700	1091160325	4065	4065	4065	4065	0
224	20240415	170600	1091160325	4065	4065	4065	4065	0
225	20240415	170500	1091160325	4065	4065	4065	4065	0
226	20240415	170400	1091160325	4065	4065	4065	4065	0
227	20240415	170300	1091160325	4065	4065	4065	4065	0
228	20240415	170200	1091160325	4065	4065	4065	4065	0
229	20240415	170100	1091160325	4065	4065	4065	4065	0
230	20240415	170000	1091160325	4065	4065	4065	4065	0
231	20240415	165900	1091160325	4065	4065	4065	4065	0
232	20240415	165800	1091160325	4065	4065	4065	4065	0
233	20240415	165700	1091160325	4065	4065	4065	4065	0
234	20240415	165600	1091160325	4065	4065	4065	4065	0
235	20240415	165500	1091160325	4065	4065	4065	4065	0
236	20240415	165400	1091160325	4065	4065	4065	4065	0
237	20240415	165300	1091160325	4065	4065	4065	4065	0
238	20240415	165200	1091160325	4065	4065	4065	4065	0
239	20240415	165100	1091160325	4065	4065	4065	4065	0
240	20240415	165000	1091160325	4065	4065	4065	4065	0
241	20240415	164900	1091160325	4065	4065	4065	4065	0
242	20240415	164800	1091160325	4065	4065	4065	4065	5745
243	20240415	164700	1091160325	4065	4065	4065	4065	0
244	20240415	164600	1091160325	4065	4065	4065	4065	0
245	20240415	164500	1091160325	4065	4065	4065	4065	0
246	20240415	164400	1091160325	4065	4065	4065	4065	0
247	20240415	164300	1091160325	4065	4065	4065	4065	0
248	20240415	164200	1091160325	4065	4065	4065	4065	0
249	20240415	164100	1091160325	4065	4065	4065	4065	0
250	20240415	164000	1091160325	4065	4065	4065	4065	0
251	20240415	163900	1091160325	4065	4065	4065	4065	0
252	20240415	163800	1091160325	4065	4065	4065	4065	0
253	20240415	163700	1091160325	4065	4065	4065	4065	0
254	20240415	163600	1091160325	4065	4065	4065	4065	0
255	20240415	163500	1091160325	4065	4065	4065	4065	0
256	20240415	163400	1091160325	4065	4065	4065	4065	0
257	20240415	163300	1091160325	4065	4065	4065	4065	0
258	20240415	163200	1091160325	4065	4065	4065	4065	0
259	20240415	163100	1091160325	4065	4065	4065	4065	0
260	20240415	163000	1091160325	4065	4065	4065	4065	0
261	20240415	162900	1091160325	4065	4065	4065	4065	0
262	20240415	162800	1091160325	4065	4065	4065	4065	0
263	20240415	162700	1091160325	4065	4065	4065	4065	0
264	20240415	162600	1091160325	4065	4065	4065	4065	0
265	20240415	162500	1091160325	4065	4065	4065	4065	0
266	20240415	162400	1091160325	4065	4065	4065	4065	0
267	20240415	162300	1091160325	4065	4065	4065	4065	0
268	20240415	162200	1091160325	4065	4065	4065	4065	0
269	20240415	162100	1091160325	4065	4065	4065	4065	0
270	20240415	162000	1091160325	4065	4065	4065	4065	0
271	20240415	161900	1091160325	4065	4065	4065	4065	0
272	20240415	161800	1091160325	4065	4065	4065	4065	5745
273	20240415	161700	1091160325	4065	4065	4065	4065	0
274	20240415	161600	1091160325	4065	4065	4065	4065	0
275	20240415	161500	1091160325	4065	4065	4065	4065	0
276	20240415	161400	1091160325	4065	4065	4065	4065	0
277	20240415	161300	1091160325	4065	4065	4065	4065	0
278	20240415	161200	1091160325	4065	4065	4065	4065	0
279	20240415	161100	1091160325	4065	4065	4065	4065	0
280	20240415	161000	1091160325	4065	4065	4065	4065	0
281	20240415	160900	1091160325	4065	4065	4065	4065	0
282	20240415	160800	1091160325	4065	4065	4065	4065	0
283	20240415	160700	1091160325	4065	4065	4065	4065	0
284	20240415	160600	1091160325	4065	4065	4065	4065	0
285	20240415	160500	1091160325	4065	4065	4065	4065	0
286	20240415	160400	1091160325	4065	4065	4065	4065	0
287	20240415	160300	1091160325	4065	4065	4065	4065	0
288	20240415	160200	1091160325	4065	4065	4065	4065	0
289	20240415	160100	1091160325	4065	4065	4065	4065	0
290	20240415	160000	1091160325	4065	4065	4065	4065	0
291	20240415	155900	1091160325	4065	4065	4065	4065	0
292	20240415	155800	1091160325	4065	4065	4065	4065	0
293	20240415	155700	1091160325	4065	4065	4065	4065	0
294	20240415	155600	1091160325	4065	4065	4065	4065	0
295	20240415	155500	1091160325	4065	4065	4065	4065	0
296	20240415	155400	1091160325	4065	4065	4065	4065	0
297	20240415	155300	1091160325	4065	4065	4065	4065	0
298	20240415	155200	1091160325	4065	4065	4065	4065	0
299	20240415	155100	1091160325	4065	4065	4065	4065	0
300	20240415	155000	1091160325	4065	4065	4065	4065	0
301	20240415	154900	1091160325	4065	4065	4065	4065	0
302	20240415	154800	1091160325	4065	4065	4065	4065	5745
303	20240415	154700	1091160325	4065	4065	4065	4065	0
304	20240415	154600	1091160325	4065	4065	4065	4065	0
305	20240415	154500	1091160325	4065	4065	4065	4065	0
306	20240415	154400	1091160325	4065	4065	4065	4065	0
307	20240415	154300	1091160325	4065	4065	4065	4065	0
308	20240415	154200	1091160325	4065	4065	4065	4065	0
309	20240415	154100	1091160325	4065	4065	4065	4065	0
310	20240415	154000	1091160325	4065	4065	4065	4065	0
311	20240415	153900	1091160325	4065	4065	4065	4065	0
312	20240415	153800	1091160325	4065	4065	4065	4065	0
313	20240415	153700	1091160325	4065	4065	4065	4065	0
314	20240415	153600	1091160325	4065	4065	4065	4065	0
315	20240415	153500	1091160325	4065	4065	4065	4065	0
316	20240415	153400	1091160325	4065	4065	4065	4065	0
317	20240415	153300	1091160325	4065	4065	4065	4065	0
318	20240415	153200	1091160325	4065	4065	4065	4065	0
319	20240415	153100	1091160325	4065	4065	4065	4065	0
320	20240415	153000	1091160325	4065	4065	4065	4065	5745
321	20240415	152900	1067806900	4060	4060	4060	4060	0
322	20240415	152800	1067806900	4060	4060	4060	4060	0
323	20240415	152700	1067806900	4060	4060	4060	4060	0
324	20240415	152600	1067806900	4060	4060	4060	4060	0
325	20240415	152500	1067806900	4060	4060	4060	4060	0
326	20240415	152400	1067806900	4060	4060	4060	4060	0
327	20240415	152300	1067806900	4060	4060	4060	4060	0
328	20240415	152200	1067806900	4060	4060	4060	4060	0
329	20240415	152100	1067806900	4060	4060	4060	4060	0
330	20240415	152000	1067806900	4060	4060	4060	4060	0
331	20240415	151900	1067806900	4060	4065	4065	4060	258
332	20240415	151800	1066758360	4065	4065	4065	4065	34
333	20240415	151700	1066620150	4055	4065	4065	4055	569
334	20240415	151600	1064311350	4055	4055	4055	4055	532
335	20240415	151500	1062154090	4055	4055	4055	4055	534
336	20240415	151400	1059988720	4065	4055	4065	4055	3261
337	20240415	151300	1046759390	4055	4055	4055	4055	38
338	20240415	151200	1046605300	4055	4055	4055	4055	257
339	20240415	151100	1045563165	4055	4065	4065	4055	401
340	20240415	151000	1043936050	4055	4055	4055	4055	731
341	20240415	150900	1040971845	4055	4065	4065	4050	18130
342	20240415	150800	967543180	4060	4055	4060	4050	2832
343	20240415	150700	956059260	4055	4055	4055	4055	503
344	20240415	150600	954019595	4055	4055	4060	4055	4040
345	20240415	150500	937637335	4055	4055	4055	4055	5534
346	20240415	150400	915196965	4055	4055	4065	4055	5983
347	20240415	150300	890884690	4060	4060	4060	4060	513
348	20240415	150200	888801910	4060	4060	4060	4060	529
349	20240415	150100	886654170	4060	4060	4060	4060	532
350	20240415	150000	884494250	4060	4060	4060	4055	1010
351	20240415	145900	880396320	4060	4060	4065	4060	75
352	20240415	145800	880091795	4060	4060	4060	4055	701
353	20240415	145700	877248395	4060	4060	4060	4060	1957
354	20240415	145600	869302975	4060	4060	4060	4060	1732
355	20240415	145500	862271055	4060	4060	4060	4060	543
356	20240415	145400	860066475	4065	4060	4065	4060	557
357	20240415	145300	857805045	4060	4065	4065	4060	533
358	20240415	145200	855641060	4065	4060	4065	4060	623
359	20240415	145100	853111235	4060	4065	4065	4060	613
360	20240415	145000	850622060	4065	4065	4065	4065	222
361	20240415	144900	849719630	4065	4065	4065	4065	138
362	20240415	144800	849158660	4060	4060	4060	4060	346
363	20240415	144700	847753900	4065	4065	4065	4065	1
364	20240415	144600	847749835	4065	4065	4065	4065	10
365	20240415	144500	847709185	4065	4065	4065	4065	245
366	20240415	144400	846713260	4065	4065	4065	4065	629
367	20240415	144300	844156375	4065	4065	4065	4065	46
368	20240415	144200	843969385	4065	4060	4065	4060	102
369	20240415	144100	843555255	4065	4065	4065	4065	9
370	20240415	144000	843518670	4065	4065	4065	4065	912
371	20240415	143900	839811390	4065	4065	4065	4065	27
372	20240415	143800	839701635	4060	4060	4060	4060	0
373	20240415	143700	839701635	4060	4060	4060	4060	0
374	20240415	143600	839701635	4060	4060	4060	4060	9
375	20240415	143500	839665095	4060	4060	4060	4060	57
376	20240415	143400	839433675	4065	4065	4065	4065	0
377	20240415	143300	839433675	4065	4065	4065	4065	69
378	20240415	143200	839153190	4065	4065	4065	4065	1102
379	20240415	143100	834673560	4065	4065	4065	4065	117
380	20240415	143000	834197955	4065	4065	4065	4065	0
381	20240415	142900	834197955	4065	4065	4065	4065	158
382	20240415	142800	833555685	4065	4065	4065	4065	804
383	20240415	142700	830287425	4065	4065	4065	4065	0
384	20240415	142600	830287425	4065	4065	4065	4065	24
385	20240415	142500	830189865	4065	4065	4065	4065	0
386	20240415	142400	830189865	4065	4060	4065	4060	2600
387	20240415	142300	819633365	4065	4065	4065	4065	211
388	20240415	142200	818775650	4065	4065	4065	4060	1054
389	20240415	142100	814496140	4065	4065	4065	4065	1
390	20240415	142000	814492075	4065	4065	4065	4065	71
391	20240415	141900	814203460	4065	4065	4065	4065	125
392	20240415	141800	813695335	4065	4065	4065	4065	88
393	20240415	141700	813337615	4065	4065	4065	4065	13
394	20240415	141600	813284770	4065	4065	4065	4065	1
395	20240415	141500	813280705	4065	4065	4065	4065	219
396	20240415	141400	812390470	4065	4065	4065	4065	3143
397	20240415	141300	799614175	4065	4065	4065	4065	1
398	20240415	141200	799610110	4065	4065	4065	4065	0
399	20240415	141100	799610110	4065	4065	4065	4065	300
400	20240415	141000	798390610	4065	4065	4065	4065	306
401	20240415	140900	797146720	4065	4065	4065	4065	0
402	20240415	140800	797146720	4065	4065	4065	4065	0
403	20240415	140700	797146720	4065	4065	4065	4065	0
404	20240415	140600	797146720	4065	4065	4065	4065	108
405	20240415	140500	796707700	4065	4065	4065	4065	10
406	20240415	140400	796667050	4065	4065	4065	4065	50
407	20240415	140300	796463800	4065	4065	4065	4065	16
408	20240415	140200	796398760	4065	4065	4065	4065	247
409	20240415	140100	795394705	4065	4065	4065	4065	0
410	20240415	140000	795394705	4065	4065	4065	4065	0
411	20240415	135900	795394705	4065	4065	4065	4065	4
412	20240415	135800	795378445	4065	4065	4065	4065	135
413	20240415	135700	794829670	4065	4065	4065	4065	105
414	20240415	135600	794402845	4065	4065	4065	4065	5
415	20240415	135500	794382520	4065	4065	4065	4065	132
416	20240415	135400	793845940	4065	4065	4065	4065	125
417	20240415	135300	793337815	4060	4060	4060	4060	0
418	20240415	135200	793337815	4060	4060	4060	4060	30
419	20240415	135100	793216015	4060	4060	4060	4060	0
420	20240415	135000	793216015	4060	4060	4060	4060	500
421	20240415	134900	791186015	4065	4065	4065	4065	20
422	20240415	134800	791104715	4065	4065	4065	4065	51
423	20240415	134700	790897400	4060	4065	4065	4060	153
424	20240415	134600	790276105	4060	4065	4065	4060	31
425	20240415	134500	790150240	4065	4065	4065	4065	38
426	20240415	134400	789995770	4065	4065	4065	4065	3
427	20240415	134300	789983575	4065	4065	4065	4065	0
428	20240415	134200	789983575	4065	4065	4065	4065	50
429	20240415	134100	789780325	4060	4060	4060	4060	0
430	20240415	134000	789780325	4060	4060	4060	4060	0
431	20240415	133900	789780325	4060	4060	4060	4060	0
432	20240415	133800	789780325	4060	4060	4060	4060	0
433	20240415	133700	789780325	4060	4060	4060	4060	0
434	20240415	133600	789780325	4060	4060	4060	4060	1785
435	20240415	133500	782533225	4060	4060	4060	4060	1909
436	20240415	133400	774782685	4060	4060	4060	4055	1402
437	20240415	133300	769092425	4060	4060	4060	4060	204
438	20240415	133200	768264185	4060	4060	4060	4060	31
439	20240415	133100	768138325	4060	4060	4060	4060	281
440	20240415	133000	766997465	4060	4060	4060	4060	689
441	20240415	132900	764200125	4060	4060	4060	4060	0
442	20240415	132800	764200125	4060	4060	4060	4055	94
443	20240415	132700	763818585	4060	4060	4060	4060	3
444	20240415	132600	763806405	4060	4060	4060	4060	1
445	20240415	132500	763802345	4060	4060	4060	4060	1008
446	20240415	132400	759709865	4060	4060	4060	4060	146
447	20240415	132300	759117105	4060	4060	4060	4060	0
448	20240415	132200	759117105	4060	4060	4060	4060	3
449	20240415	132100	759104925	4060	4060	4060	4060	123
450	20240415	132000	758605545	4055	4055	4055	4055	0
451	20240415	131900	758605545	4055	4055	4055	4055	20000
452	20240415	131800	677505545	4060	4060	4060	4060	2
453	20240415	131700	677497425	4060	4060	4060	4060	209
454	20240415	131600	676648885	4060	4060	4060	4060	700
455	20240415	131500	673806885	4060	4060	4060	4060	344
456	20240415	131400	672410245	4060	4060	4060	4060	112
457	20240415	131300	671955525	4060	4060	4060	4060	6
458	20240415	131200	671931165	4060	4060	4060	4060	63
459	20240415	131100	671675385	4060	4060	4060	4060	1
460	20240415	131000	671671325	4060	4060	4060	4060	1
461	20240415	130900	671667265	4055	4060	4060	4055	4
462	20240415	130800	671651030	4060	4060	4060	4060	62
463	20240415	130700	671399310	4060	4060	4060	4060	105
464	20240415	130600	670973010	4060	4060	4060	4060	1091
465	20240415	130500	666543550	4060	4060	4060	4060	268
466	20240415	130400	665455470	4060	4060	4060	4060	1123
467	20240415	130300	660896090	4060	4060	4060	4060	1
468	20240415	130200	660892030	4060	4060	4060	4060	38
469	20240415	130100	660737750	4060	4060	4060	4060	12
470	20240415	130000	660689030	4060	4060	4060	4060	54
471	20240415	125900	660469790	4060	4060	4060	4060	5
472	20240415	125800	660449490	4060	4060	4060	4060	1
473	20240415	125700	660445430	4060	4060	4060	4060	742
474	20240415	125600	657432910	4060	4060	4060	4060	108
475	20240415	125500	656994430	4060	4060	4060	4060	1
476	20240415	125400	656990370	4055	4055	4055	4055	0
477	20240415	125300	656990370	4055	4055	4055	4055	0
478	20240415	125200	656990370	4055	4055	4055	4055	0
479	20240415	125100	656990370	4055	4060	4060	4055	1264
480	20240415	125000	651864700	4060	4060	4060	4060	130
481	20240415	124900	651336900	4060	4060	4060	4060	39
482	20240415	124800	651178560	4060	4060	4060	4060	782
483	20240415	124700	648003640	4060	4060	4060	4060	29
484	20240415	124600	647885900	4060	4060	4060	4060	180
485	20240415	124500	647155100	4060	4060	4060	4060	3
486	20240415	124400	647142920	4060	4060	4060	4060	3
487	20240415	124300	647130740	4060	4060	4060	4060	14
488	20240415	124200	647073900	4060	4060	4060	4060	1
489	20240415	124100	647069840	4060	4060	4060	4060	506
490	20240415	124000	645015480	4060	4060	4060	4060	12
491	20240415	123900	644966760	4060	4055	4060	4055	459
492	20240415	123800	643103570	4055	4055	4055	4055	0
493	20240415	123700	643103570	4055	4055	4055	4055	0
494	20240415	123600	643103570	4055	4060	4060	4055	1612
495	20240415	123500	636566320	4060	4060	4060	4055	163
496	20240415	123400	635905040	4060	4060	4060	4060	1
497	20240415	123300	635900980	4060	4060	4060	4060	12
498	20240415	123200	635852260	4060	4060	4060	4060	32
499	20240415	123100	635722340	4060	4060	4060	4060	8
500	20240415	123000	635689860	4055	4060	4060	4055	660
501	20240415	122900	633012260	4060	4060	4060	4060	68
502	20240415	122800	632736180	4060	4060	4060	4060	304
503	20240415	122700	631501940	4060	4060	4060	4060	359
504	20240415	122600	630044400	4060	4060	4060	4060	608
505	20240415	122500	627575920	4060	4060	4060	4060	390
506	20240415	122400	625992520	4060	4055	4060	4055	233
507	20240415	122300	625046915	4060	4060	4060	4060	2
508	20240415	122200	625038795	4055	4055	4055	4055	181
509	20240415	122100	624304840	4060	4060	4060	4060	385
510	20240415	122000	622741740	4060	4060	4060	4060	1
511	20240415	121900	622737680	4060	4060	4060	4060	7
512	20240415	121800	622709260	4055	4055	4055	4055	1000
513	20240415	121700	618654260	4055	4060	4060	4055	282
514	20240415	121600	617510110	4060	4060	4060	4060	50
515	20240415	121500	617307110	4060	4060	4060	4060	637
516	20240415	121400	614720890	4060	4060	4060	4060	10
517	20240415	121300	614680290	4060	4060	4060	4060	101
518	20240415	121200	614270230	4055	4055	4055	4055	10685
519	20240415	121100	570942555	4060	4060	4060	4060	15
520	20240415	121000	570881655	4055	4055	4055	4055	0
521	20240415	120900	570881655	4055	4060	4060	4055	2
522	20240415	120800	570873540	4060	4060	4060	4060	28
523	20240415	120700	570759860	4060	4060	4060	4060	0
524	20240415	120600	570759860	4060	4060	4060	4060	310
525	20240415	120500	569501260	4060	4060	4060	4060	102
526	20240415	120400	569087140	4060	4060	4060	4060	100
527	20240415	120300	568681140	4060	4060	4060	4060	201
528	20240415	120200	567865080	4060	4060	4060	4060	7
529	20240415	120100	567836660	4055	4060	4060	4055	700
530	20240415	120000	564998155	4060	4060	4060	4060	1826
531	20240415	115900	557584595	4060	4060	4060	4060	0
532	20240415	115800	557584595	4060	4060	4060	4060	983
533	20240415	115700	553593615	4060	4060	4060	4060	135
534	20240415	115600	553045515	4060	4060	4060	4060	1271
535	20240415	115500	547885255	4060	4060	4060	4060	1008
536	20240415	115400	543792775	4060	4060	4060	4060	191
537	20240415	115300	543017315	4060	4060	4060	4060	800
538	20240415	115200	539769315	4060	4060	4060	4060	5
539	20240415	115100	539749015	4060	4060	4060	4060	2
540	20240415	115000	539740895	4060	4060	4060	4060	126
541	20240415	114900	539229335	4060	4060	4060	4060	10
542	20240415	114800	539188735	4060	4060	4060	4060	203
543	20240415	114700	538364555	4060	4060	4060	4060	0
544	20240415	114600	538364555	4060	4060	4060	4060	115
545	20240415	114500	537897655	4060	4060	4060	4060	0
546	20240415	114400	537897655	4060	4060	4060	4060	56
547	20240415	114300	537670295	4060	4060	4060	4060	85
548	20240415	114200	537325195	4060	4060	4060	4055	494
549	20240415	114100	535320990	4060	4060	4060	4060	5
550	20240415	114000	535300690	4060	4060	4060	4060	113
551	20240415	113900	534841910	4060	4060	4060	4060	114
552	20240415	113800	534379070	4060	4060	4060	4060	321
553	20240415	113700	533075810	4060	4060	4060	4060	0
554	20240415	113600	533075810	4060	4060	4060	4060	287
555	20240415	113500	531910590	4060	4060	4060	4060	10
556	20240415	113400	531869990	4060	4060	4060	4060	96
557	20240415	113300	531480230	4055	4055	4055	4055	23
558	20240415	113200	531386965	4060	4060	4060	4060	9
559	20240415	113100	531350425	4060	4060	4060	4060	113
560	20240415	113000	530891645	4060	4060	4060	4060	2
561	20240415	112900	530883525	4060	4055	4060	4055	144
562	20240415	112800	530298960	4060	4060	4060	4060	103
563	20240415	112700	529880780	4060	4060	4060	4060	6
564	20240415	112600	529856420	4060	4060	4060	4060	920
565	20240415	112500	526121220	4060	4060	4060	4060	0
566	20240415	112400	526121220	4060	4060	4060	4060	2
567	20240415	112300	526113100	4060	4060	4060	4060	882
568	20240415	112200	522532180	4060	4060	4060	4060	1521
569	20240415	112100	516356920	4060	4060	4060	4060	160
570	20240415	112000	515707320	4060	4060	4060	4060	2
571	20240415	111900	515699200	4060	4060	4060	4060	101
572	20240415	111800	515289140	4060	4060	4060	4060	212
573	20240415	111700	514428420	4060	4060	4060	4060	5
574	20240415	111600	514408120	4060	4060	4060	4060	511
575	20240415	111500	512333460	4060	4060	4060	4060	143
576	20240415	111400	511752880	4060	4060	4060	4055	1115
577	20240415	111300	507225985	4060	4060	4060	4060	154
578	20240415	111200	506600745	4060	4060	4060	4060	2
579	20240415	111100	506592625	4060	4060	4060	4060	288
580	20240415	111000	505423345	4060	4060	4060	4060	51
581	20240415	110900	505216285	4060	4060	4060	4060	3
582	20240415	110800	505204105	4060	4060	4060	4055	52
583	20240415	110700	504993010	4060	4060	4060	4060	25
584	20240415	110600	504891510	4060	4060	4060	4060	307
585	20240415	110500	503645090	4060	4060	4060	4060	2045
586	20240415	110400	495342390	4060	4060	4060	4060	102
587	20240415	110300	494928270	4060	4060	4060	4060	47
588	20240415	110200	494737450	4060	4060	4060	4060	0
589	20240415	110100	494737450	4060	4060	4060	4060	203
590	20240415	110000	493913270	4060	4060	4060	4060	6
591	20240415	105900	493888910	4060	4060	4060	4060	0
592	20240415	105800	493888910	4060	4060	4060	4060	1
593	20240415	105700	493884850	4060	4055	4060	4055	5005
594	20240415	105600	473589550	4060	4060	4060	4060	841
595	20240415	105500	470175090	4060	4060	4060	4060	328
596	20240415	105400	468843410	4060	4060	4060	4060	117
597	20240415	105300	468368390	4060	4060	4060	4060	93
598	20240415	105200	467990810	4060	4060	4060	4060	737
599	20240415	105100	464998590	4055	4055	4055	4055	300
600	20240415	105000	463782090	4060	4060	4060	4060	1092
601	20240415	104900	459348570	4060	4060	4060	4060	655
602	20240415	104800	456689270	4060	4060	4060	4060	310
603	20240415	104700	455430670	4060	4060	4060	4060	1302
604	20240415	104600	450144550	4060	4060	4060	4060	380
605	20240415	104500	448601750	4060	4060	4060	4060	29
606	20240415	104400	448484010	4060	4060	4060	4060	0
607	20240415	104300	448484010	4060	4060	4060	4060	93
608	20240415	104200	448106430	4060	4060	4060	4060	3
609	20240415	104100	448094250	4060	4060	4060	4060	165
610	20240415	104000	447424350	4060	4060	4060	4060	384
611	20240415	103900	445865310	4060	4060	4060	4060	115
612	20240415	103800	445398410	4055	4055	4055	4055	0
613	20240415	103700	445398410	4055	4060	4060	4055	100
614	20240415	103600	444992660	4060	4060	4060	4060	1
615	20240415	103500	444988600	4060	4060	4060	4060	2
616	20240415	103400	444980480	4055	4055	4055	4055	0
617	20240415	103300	444980480	4055	4060	4060	4055	71
618	20240415	103200	444692255	4060	4060	4060	4060	2
619	20240415	103100	444684135	4060	4060	4060	4060	0
620	20240415	103000	444684135	4060	4055	4060	4055	75
621	20240415	102900	444379735	4060	4060	4060	4060	155
622	20240415	102800	443750435	4060	4060	4060	4060	2
623	20240415	102700	443742315	4060	4060	4060	4060	402
624	20240415	102600	442110195	4060	4060	4060	4060	169
625	20240415	102500	441424055	4060	4060	4060	4060	237
626	20240415	102400	440461835	4055	4055	4055	4055	0
627	20240415	102300	440461835	4055	4055	4055	4055	2399
628	20240415	102200	430733890	4060	4060	4060	4060	46
629	20240415	102100	430547130	4060	4060	4060	4060	102
630	20240415	102000	430133010	4060	4060	4060	4060	1
631	20240415	101900	430128950	4060	4060	4060	4060	102
632	20240415	101800	429714830	4060	4060	4060	4060	106
633	20240415	101700	429284470	4060	4060	4060	4060	9
634	20240415	101600	429247930	4060	4060	4060	4060	170
635	20240415	101500	428557730	4055	4055	4055	4055	2520
636	20240415	101400	418339130	4060	4060	4060	4060	657
637	20240415	101300	415671710	4060	4060	4060	4060	1950
638	20240415	101200	407754710	4060	4060	4060	4060	0
639	20240415	101100	407754710	4060	4060	4060	4060	0
640	20240415	101000	407754710	4060	4060	4060	4060	3116
641	20240415	100900	395103750	4060	4060	4060	4060	0
642	20240415	100800	395103750	4060	4060	4060	4060	8184
643	20240415	100700	361876710	4065	4065	4065	4065	10
644	20240415	100600	361836060	4060	4060	4060	4060	0
645	20240415	100500	361836060	4060	4060	4060	4060	2023
646	20240415	100400	353622680	4065	4065	4065	4065	35
647	20240415	100300	353480405	4065	4065	4065	4065	1148
648	20240415	100200	348813785	4065	4065	4065	4065	0
649	20240415	100100	348813785	4065	4060	4065	4060	3173
650	20240415	100000	335931400	4060	4060	4060	4060	131
651	20240415	095900	335399540	4060	4060	4060	4060	28
652	20240415	095800	335285860	4055	4055	4055	4055	0
653	20240415	095700	335285860	4055	4060	4060	4055	1265
654	20240415	095600	330156275	4060	4060	4060	4060	13
655	20240415	095500	330103495	4060	4055	4060	4055	7
656	20240415	095400	330075085	4055	4055	4055	4055	3001
657	20240415	095300	317906030	4060	4060	4060	4060	0
658	20240415	095200	317906030	4060	4060	4060	4060	69
659	20240415	095100	317625890	4055	4055	4055	4055	10
660	20240415	095000	317585340	4050	4060	4060	4050	488
661	20240415	094900	315606170	4055	4055	4055	4055	149
662	20240415	094800	315001975	4055	4055	4055	4055	128
663	20240415	094700	314482935	4055	4055	4055	4050	3301
664	20240415	094600	301112995	4055	4065	4065	4055	4585
665	20240415	094500	282520700	4065	4065	4065	4065	158
666	20240415	094400	281878430	4065	4055	4065	4050	436
667	20240415	094300	280108525	4050	4065	4065	4050	20099
668	20240415	094200	198641625	4065	4065	4065	4065	280
669	20240415	094100	197503425	4065	4060	4065	4060	1419
670	20240415	094000	191741585	4060	4060	4060	4060	258
671	20240415	093900	190694105	4060	4060	4060	4060	156
672	20240415	093800	190060745	4060	4065	4065	4060	1720
673	20240415	093700	183077540	4065	4065	4065	4065	183
674	20240415	093600	182333645	4065	4065	4065	4065	277
675	20240415	093500	181207640	4060	4055	4060	4055	1187
676	20240415	093400	176388545	4060	4060	4060	4060	1340
677	20240415	093300	170948145	4065	4065	4065	4065	264
678	20240415	093200	169874985	4065	4065	4070	4065	2274
679	20240415	093100	160631125	4065	4060	4065	4060	1291
680	20240415	093000	155385200	4060	4060	4060	4055	762
681	20240415	092900	152291580	4060	4060	4060	4060	381
682	20240415	092800	150744720	4060	4060	4060	4060	133
683	20240415	092700	150204740	4060	4055	4060	4055	2485
684	20240415	092600	140128015	4060	4060	4060	4055	6854
685	20240415	092500	112300885	4065	4070	4070	4065	4273
686	20240415	092400	94931135	4065	4070	4070	4065	299
687	20240415	092300	93715430	4070	4070	4070	4070	544
688	20240415	092200	91501350	4070	4070	4070	4070	1732
689	20240415	092100	84452110	4070	4070	4070	4070	110
690	20240415	092000	84004410	4070	4070	4070	4070	153
691	20240415	091900	83381700	4065	4070	4070	4065	22
692	20240415	091800	83292210	4070	4070	4070	4070	177
693	20240415	091700	82571820	4070	4070	4070	4070	333
694	20240415	091600	81216510	4070	4070	4070	4070	0
695	20240415	091500	81216510	4070	4070	4070	4070	97
696	20240415	091400	80821720	4065	4065	4065	4065	809
697	20240415	091300	77533135	4065	4070	4070	4065	2067
698	20240415	091200	69129690	4070	4070	4075	4070	2958
699	20240415	091100	57087280	4070	4070	4075	4070	4057
700	20240415	091000	40574815	4065	4070	4070	4065	343
701	20240415	090900	39178915	4070	4070	4070	4065	1542
702	20240415	090800	32905775	4070	4070	4070	4070	157
703	20240415	090700	32266785	4065	4070	4070	4065	522
704	20240415	090600	30142325	4070	4070	4070	4070	144
705	20240415	090500	29556245	4070	4065	4070	4065	1380
706	20240415	090400	23942305	4070	4070	4070	4065	951
707	20240415	090300	20075455	4065	4070	4070	4065	147
708	20240415	090200	19477180	4070	4070	4070	4065	195
709	20240415	090100	18683580	4075	4075	4075	4065	616
710	20240415	090000	16173590	4075	4075	4075	4060	3970