KissMeData/382840/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	205300	634666310	15660	15660	15660	15660	1047
3	20240415	205200	634666310	15660	15660	15660	15660	0
4	20240415	205100	634666310	15660	15660	15660	15660	0
5	20240415	205000	634666310	15660	15660	15660	15660	0
6	20240415	204900	634666310	15660	15660	15660	15660	0
7	20240415	204800	634666310	15660	15660	15660	15660	0
8	20240415	204700	634666310	15660	15660	15660	15660	0
9	20240415	204600	634666310	15660	15660	15660	15660	0
10	20240415	204500	634666310	15660	15660	15660	15660	0
11	20240415	204400	634666310	15660	15660	15660	15660	0
12	20240415	204300	634666310	15660	15660	15660	15660	0
13	20240415	204200	634666310	15660	15660	15660	15660	0
14	20240415	204100	634666310	15660	15660	15660	15660	0
15	20240415	204000	634666310	15660	15660	15660	15660	0
16	20240415	203900	634666310	15660	15660	15660	15660	0
17	20240415	203800	634666310	15660	15660	15660	15660	0
18	20240415	203700	634666310	15660	15660	15660	15660	0
19	20240415	203600	634666310	15660	15660	15660	15660	0
20	20240415	203500	634666310	15660	15660	15660	15660	0
21	20240415	203400	634666310	15660	15660	15660	15660	0
22	20240415	203300	634666310	15660	15660	15660	15660	0
23	20240415	203200	634666310	15660	15660	15660	15660	0
24	20240415	203100	634666310	15660	15660	15660	15660	0
25	20240415	203000	634666310	15660	15660	15660	15660	0
26	20240415	202900	634666310	15660	15660	15660	15660	0
27	20240415	202800	634666310	15660	15660	15660	15660	0
28	20240415	202700	634666310	15660	15660	15660	15660	0
29	20240415	202600	634666310	15660	15660	15660	15660	0
30	20240415	202500	634666310	15660	15660	15660	15660	0
31	20240415	202400	634666310	15660	15660	15660	15660	0
32	20240415	202300	634666310	15660	15660	15660	15660	1047
33	20240415	202200	634666310	15660	15660	15660	15660	0
34	20240415	202100	634666310	15660	15660	15660	15660	0
35	20240415	202000	634666310	15660	15660	15660	15660	0
36	20240415	201900	634666310	15660	15660	15660	15660	0
37	20240415	201800	634666310	15660	15660	15660	15660	0
38	20240415	201700	634666310	15660	15660	15660	15660	0
39	20240415	201600	634666310	15660	15660	15660	15660	0
40	20240415	201500	634666310	15660	15660	15660	15660	0
41	20240415	201400	634666310	15660	15660	15660	15660	0
42	20240415	201300	634666310	15660	15660	15660	15660	0
43	20240415	201200	634666310	15660	15660	15660	15660	0
44	20240415	201100	634666310	15660	15660	15660	15660	0
45	20240415	201000	634666310	15660	15660	15660	15660	0
46	20240415	200900	634666310	15660	15660	15660	15660	0
47	20240415	200800	634666310	15660	15660	15660	15660	0
48	20240415	200700	634666310	15660	15660	15660	15660	0
49	20240415	200600	634666310	15660	15660	15660	15660	0
50	20240415	200500	634666310	15660	15660	15660	15660	0
51	20240415	200400	634666310	15660	15660	15660	15660	0
52	20240415	200300	634666310	15660	15660	15660	15660	0
53	20240415	200200	634666310	15660	15660	15660	15660	0
54	20240415	200100	634666310	15660	15660	15660	15660	0
55	20240415	200000	634666310	15660	15660	15660	15660	0
56	20240415	195900	634666310	15660	15660	15660	15660	0
57	20240415	195800	634666310	15660	15660	15660	15660	0
58	20240415	195700	634666310	15660	15660	15660	15660	0
59	20240415	195600	634666310	15660	15660	15660	15660	0
60	20240415	195500	634666310	15660	15660	15660	15660	0
61	20240415	195400	634666310	15660	15660	15660	15660	0
62	20240415	195300	634666310	15660	15660	15660	15660	1047
63	20240415	195200	634666310	15660	15660	15660	15660	0
64	20240415	195100	634666310	15660	15660	15660	15660	0
65	20240415	195000	634666310	15660	15660	15660	15660	0
66	20240415	194900	634666310	15660	15660	15660	15660	0
67	20240415	194800	634666310	15660	15660	15660	15660	0
68	20240415	194700	634666310	15660	15660	15660	15660	0
69	20240415	194600	634666310	15660	15660	15660	15660	0
70	20240415	194500	634666310	15660	15660	15660	15660	0
71	20240415	194400	634666310	15660	15660	15660	15660	0
72	20240415	194300	634666310	15660	15660	15660	15660	0
73	20240415	194200	634666310	15660	15660	15660	15660	0
74	20240415	194100	634666310	15660	15660	15660	15660	0
75	20240415	194000	634666310	15660	15660	15660	15660	0
76	20240415	193900	634666310	15660	15660	15660	15660	0
77	20240415	193800	634666310	15660	15660	15660	15660	0
78	20240415	193700	634666310	15660	15660	15660	15660	0
79	20240415	193600	634666310	15660	15660	15660	15660	0
80	20240415	193500	634666310	15660	15660	15660	15660	0
81	20240415	193400	634666310	15660	15660	15660	15660	0
82	20240415	193300	634666310	15660	15660	15660	15660	0
83	20240415	193200	634666310	15660	15660	15660	15660	0
84	20240415	193100	634666310	15660	15660	15660	15660	0
85	20240415	193000	634666310	15660	15660	15660	15660	0
86	20240415	192900	634666310	15660	15660	15660	15660	0
87	20240415	192800	634666310	15660	15660	15660	15660	0
88	20240415	192700	634666310	15660	15660	15660	15660	0
89	20240415	192600	634666310	15660	15660	15660	15660	0
90	20240415	192500	634666310	15660	15660	15660	15660	0
91	20240415	192400	634666310	15660	15660	15660	15660	0
92	20240415	192300	634666310	15660	15660	15660	15660	1047
93	20240415	192200	634666310	15660	15660	15660	15660	0
94	20240415	192100	634666310	15660	15660	15660	15660	0
95	20240415	192000	634666310	15660	15660	15660	15660	0
96	20240415	191900	634666310	15660	15660	15660	15660	0
97	20240415	191800	634666310	15660	15660	15660	15660	0
98	20240415	191700	634666310	15660	15660	15660	15660	0
99	20240415	191600	634666310	15660	15660	15660	15660	0
100	20240415	191500	634666310	15660	15660	15660	15660	0
101	20240415	191400	634666310	15660	15660	15660	15660	0
102	20240415	191300	634666310	15660	15660	15660	15660	0
103	20240415	191200	634666310	15660	15660	15660	15660	0
104	20240415	191100	634666310	15660	15660	15660	15660	0
105	20240415	191000	634666310	15660	15660	15660	15660	0
106	20240415	190900	634666310	15660	15660	15660	15660	0
107	20240415	190800	634666310	15660	15660	15660	15660	0
108	20240415	190700	634666310	15660	15660	15660	15660	0
109	20240415	190600	634666310	15660	15660	15660	15660	0
110	20240415	190500	634666310	15660	15660	15660	15660	0
111	20240415	190400	634666310	15660	15660	15660	15660	0
112	20240415	190300	634666310	15660	15660	15660	15660	0
113	20240415	190200	634666310	15660	15660	15660	15660	0
114	20240415	190100	634666310	15660	15660	15660	15660	0
115	20240415	190000	634666310	15660	15660	15660	15660	0
116	20240415	185900	634666310	15660	15660	15660	15660	0
117	20240415	185800	634666310	15660	15660	15660	15660	0
118	20240415	185700	634666310	15660	15660	15660	15660	0
119	20240415	185600	634666310	15660	15660	15660	15660	0
120	20240415	185500	634666310	15660	15660	15660	15660	0
121	20240415	185400	634666310	15660	15660	15660	15660	0
122	20240415	185300	634666310	15660	15660	15660	15660	1047
123	20240415	185200	634666310	15660	15660	15660	15660	0
124	20240415	185100	634666310	15660	15660	15660	15660	0
125	20240415	185000	634666310	15660	15660	15660	15660	0
126	20240415	184900	634666310	15660	15660	15660	15660	0
127	20240415	184800	634666310	15660	15660	15660	15660	0
128	20240415	184700	634666310	15660	15660	15660	15660	0
129	20240415	184600	634666310	15660	15660	15660	15660	0
130	20240415	184500	634666310	15660	15660	15660	15660	0
131	20240415	184400	634666310	15660	15660	15660	15660	0
132	20240415	184300	634666310	15660	15660	15660	15660	0
133	20240415	184200	634666310	15660	15660	15660	15660	0
134	20240415	184100	634666310	15660	15660	15660	15660	0
135	20240415	184000	634666310	15660	15660	15660	15660	0
136	20240415	183900	634666310	15660	15660	15660	15660	0
137	20240415	183800	634666310	15660	15660	15660	15660	0
138	20240415	183700	634666310	15660	15660	15660	15660	0
139	20240415	183600	634666310	15660	15660	15660	15660	0
140	20240415	183500	634666310	15660	15660	15660	15660	0
141	20240415	183400	634666310	15660	15660	15660	15660	0
142	20240415	183300	634666310	15660	15660	15660	15660	0
143	20240415	183200	634666310	15660	15660	15660	15660	0
144	20240415	183100	634666310	15660	15660	15660	15660	0
145	20240415	183000	634666310	15660	15660	15660	15660	0
146	20240415	182900	634666310	15660	15660	15660	15660	0
147	20240415	182800	634666310	15660	15660	15660	15660	0
148	20240415	182700	634666310	15660	15660	15660	15660	0
149	20240415	182600	634666310	15660	15660	15660	15660	0
150	20240415	182500	634666310	15660	15660	15660	15660	0
151	20240415	182400	634666310	15660	15660	15660	15660	0
152	20240415	182300	634666310	15660	15660	15660	15660	1047
153	20240415	182200	634666310	15660	15660	15660	15660	0
154	20240415	182100	634666310	15660	15660	15660	15660	0
155	20240415	182000	634666310	15660	15660	15660	15660	0
156	20240415	181900	634666310	15660	15660	15660	15660	0
157	20240415	181800	634666310	15660	15660	15660	15660	0
158	20240415	181700	634666310	15660	15660	15660	15660	0
159	20240415	181600	634666310	15660	15660	15660	15660	0
160	20240415	181500	634666310	15660	15660	15660	15660	0
161	20240415	181400	634666310	15660	15660	15660	15660	0
162	20240415	181300	634666310	15660	15660	15660	15660	0
163	20240415	181200	634666310	15660	15660	15660	15660	0
164	20240415	181100	634666310	15660	15660	15660	15660	0
165	20240415	181000	634666310	15660	15660	15660	15660	0
166	20240415	180900	634666310	15660	15660	15660	15660	0
167	20240415	180800	634666310	15660	15660	15660	15660	0
168	20240415	180700	634666310	15660	15660	15660	15660	0
169	20240415	180600	634666310	15660	15660	15660	15660	0
170	20240415	180500	634666310	15660	15660	15660	15660	0
171	20240415	180400	634666310	15660	15660	15660	15660	0
172	20240415	180300	634666310	15660	15660	15660	15660	0
173	20240415	180200	634666310	15660	15660	15660	15660	0
174	20240415	180100	634666310	15660	15660	15660	15660	0
175	20240415	180000	634666310	15660	15660	15660	15660	0
176	20240415	175900	634666310	15660	15660	15660	15660	0
177	20240415	175800	634666310	15660	15660	15660	15660	0
178	20240415	175700	634666310	15660	15660	15660	15660	0
179	20240415	175600	634666310	15660	15660	15660	15660	0
180	20240415	175500	634666310	15660	15660	15660	15660	0
181	20240415	175400	634666310	15660	15660	15660	15660	0
182	20240415	175300	634666310	15660	15660	15660	15660	1047
183	20240415	175200	634666310	15660	15660	15660	15660	0
184	20240415	175100	634666310	15660	15660	15660	15660	0
185	20240415	175000	634666310	15660	15660	15660	15660	0
186	20240415	174900	634666310	15660	15660	15660	15660	0
187	20240415	174800	634666310	15660	15660	15660	15660	0
188	20240415	174700	634666310	15660	15660	15660	15660	0
189	20240415	174600	634666310	15660	15660	15660	15660	0
190	20240415	174500	634666310	15660	15660	15660	15660	0
191	20240415	174400	634666310	15660	15660	15660	15660	0
192	20240415	174300	634666310	15660	15660	15660	15660	0
193	20240415	174200	634666310	15660	15660	15660	15660	0
194	20240415	174100	634666310	15660	15660	15660	15660	0
195	20240415	174000	634666310	15660	15660	15660	15660	0
196	20240415	173900	634666310	15660	15660	15660	15660	0
197	20240415	173800	634666310	15660	15660	15660	15660	0
198	20240415	173700	634666310	15660	15660	15660	15660	0
199	20240415	173600	634666310	15660	15660	15660	15660	0
200	20240415	173500	634666310	15660	15660	15660	15660	0
201	20240415	173400	634666310	15660	15660	15660	15660	0
202	20240415	173300	634666310	15660	15660	15660	15660	0
203	20240415	173200	634666310	15660	15660	15660	15660	0
204	20240415	173100	634666310	15660	15660	15660	15660	0
205	20240415	173000	634666310	15660	15660	15660	15660	0
206	20240415	172900	634666310	15660	15660	15660	15660	0
207	20240415	172800	634666310	15660	15660	15660	15660	0
208	20240415	172700	634666310	15660	15660	15660	15660	0
209	20240415	172600	634666310	15660	15660	15660	15660	0
210	20240415	172500	634666310	15660	15660	15660	15660	0
211	20240415	172400	634666310	15660	15660	15660	15660	0
212	20240415	172300	634666310	15660	15660	15660	15660	1047
213	20240415	172200	634666310	15660	15660	15660	15660	0
214	20240415	172100	634666310	15660	15660	15660	15660	0
215	20240415	172000	634666310	15660	15660	15660	15660	0
216	20240415	171900	634666310	15660	15660	15660	15660	0
217	20240415	171800	634666310	15660	15660	15660	15660	0
218	20240415	171700	634666310	15660	15660	15660	15660	0
219	20240415	171600	634666310	15660	15660	15660	15660	0
220	20240415	171500	634666310	15660	15660	15660	15660	0
221	20240415	171400	634666310	15660	15660	15660	15660	0
222	20240415	171300	634666310	15660	15660	15660	15660	0
223	20240415	171200	634666310	15660	15660	15660	15660	0
224	20240415	171100	634666310	15660	15660	15660	15660	0
225	20240415	171000	634666310	15660	15660	15660	15660	0
226	20240415	170900	634666310	15660	15660	15660	15660	0
227	20240415	170800	634666310	15660	15660	15660	15660	0
228	20240415	170700	634666310	15660	15660	15660	15660	0
229	20240415	170600	634666310	15660	15660	15660	15660	0
230	20240415	170500	634666310	15660	15660	15660	15660	0
231	20240415	170400	634666310	15660	15660	15660	15660	0
232	20240415	170300	634666310	15660	15660	15660	15660	0
233	20240415	170200	634666310	15660	15660	15660	15660	0
234	20240415	170100	634666310	15660	15660	15660	15660	0
235	20240415	170000	634666310	15660	15660	15660	15660	0
236	20240415	165900	634666310	15660	15660	15660	15660	0
237	20240415	165800	634666310	15660	15660	15660	15660	0
238	20240415	165700	634666310	15660	15660	15660	15660	0
239	20240415	165600	634666310	15660	15660	15660	15660	0
240	20240415	165500	634666310	15660	15660	15660	15660	0
241	20240415	165400	634666310	15660	15660	15660	15660	0
242	20240415	165300	634666310	15660	15660	15660	15660	1047
243	20240415	165200	634666310	15660	15660	15660	15660	0
244	20240415	165100	634666310	15660	15660	15660	15660	0
245	20240415	165000	634666310	15660	15660	15660	15660	0
246	20240415	164900	634666310	15660	15660	15660	15660	0
247	20240415	164800	634666310	15660	15660	15660	15660	0
248	20240415	164700	634666310	15660	15660	15660	15660	0
249	20240415	164600	634666310	15660	15660	15660	15660	0
250	20240415	164500	634666310	15660	15660	15660	15660	0
251	20240415	164400	634666310	15660	15660	15660	15660	0
252	20240415	164300	634666310	15660	15660	15660	15660	0
253	20240415	164200	634666310	15660	15660	15660	15660	0
254	20240415	164100	634666310	15660	15660	15660	15660	0
255	20240415	164000	634666310	15660	15660	15660	15660	0
256	20240415	163900	634666310	15660	15660	15660	15660	0
257	20240415	163800	634666310	15660	15660	15660	15660	0
258	20240415	163700	634666310	15660	15660	15660	15660	0
259	20240415	163600	634666310	15660	15660	15660	15660	0
260	20240415	163500	634666310	15660	15660	15660	15660	0
261	20240415	163400	634666310	15660	15660	15660	15660	0
262	20240415	163300	634666310	15660	15660	15660	15660	0
263	20240415	163200	634666310	15660	15660	15660	15660	0
264	20240415	163100	634666310	15660	15660	15660	15660	0
265	20240415	163000	634666310	15660	15660	15660	15660	0
266	20240415	162900	634666310	15660	15660	15660	15660	0
267	20240415	162800	634666310	15660	15660	15660	15660	0
268	20240415	162700	634666310	15660	15660	15660	15660	0
269	20240415	162600	634666310	15660	15660	15660	15660	0
270	20240415	162500	634666310	15660	15660	15660	15660	0
271	20240415	162400	634666310	15660	15660	15660	15660	0
272	20240415	162300	634666310	15660	15660	15660	15660	1047
273	20240415	162200	634666310	15660	15660	15660	15660	0
274	20240415	162100	634666310	15660	15660	15660	15660	0
275	20240415	162000	634666310	15660	15660	15660	15660	0
276	20240415	161900	634666310	15660	15660	15660	15660	0
277	20240415	161800	634666310	15660	15660	15660	15660	0
278	20240415	161700	634666310	15660	15660	15660	15660	0
279	20240415	161600	634666310	15660	15660	15660	15660	0
280	20240415	161500	634666310	15660	15660	15660	15660	0
281	20240415	161400	634666310	15660	15660	15660	15660	0
282	20240415	161300	634666310	15660	15660	15660	15660	0
283	20240415	161200	634666310	15660	15660	15660	15660	0
284	20240415	161100	634666310	15660	15660	15660	15660	0
285	20240415	161000	634666310	15660	15660	15660	15660	0
286	20240415	160900	634666310	15660	15660	15660	15660	0
287	20240415	160800	634666310	15660	15660	15660	15660	0
288	20240415	160700	634666310	15660	15660	15660	15660	0
289	20240415	160600	634666310	15660	15660	15660	15660	0
290	20240415	160500	634666310	15660	15660	15660	15660	0
291	20240415	160400	634666310	15660	15660	15660	15660	0
292	20240415	160300	634666310	15660	15660	15660	15660	0
293	20240415	160200	634666310	15660	15660	15660	15660	0
294	20240415	160100	634666310	15660	15660	15660	15660	0
295	20240415	160000	634666310	15660	15660	15660	15660	0
296	20240415	155900	634666310	15660	15660	15660	15660	0
297	20240415	155800	634666310	15660	15660	15660	15660	0
298	20240415	155700	634666310	15660	15660	15660	15660	0
299	20240415	155600	634666310	15660	15660	15660	15660	0
300	20240415	155500	634666310	15660	15660	15660	15660	0
301	20240415	155400	634666310	15660	15660	15660	15660	0
302	20240415	155300	634666310	15660	15660	15660	15660	1047
303	20240415	155200	634666310	15660	15660	15660	15660	0
304	20240415	155100	634666310	15660	15660	15660	15660	0
305	20240415	155000	634666310	15660	15660	15660	15660	0
306	20240415	154900	634666310	15660	15660	15660	15660	0
307	20240415	154800	634666310	15660	15660	15660	15660	0
308	20240415	154700	634666310	15660	15660	15660	15660	0
309	20240415	154600	634666310	15660	15660	15660	15660	0
310	20240415	154500	634666310	15660	15660	15660	15660	0
311	20240415	154400	634666310	15660	15660	15660	15660	0
312	20240415	154300	634666310	15660	15660	15660	15660	0
313	20240415	154200	634666310	15660	15660	15660	15660	0
314	20240415	154100	634666310	15660	15660	15660	15660	0
315	20240415	154000	634666310	15660	15660	15660	15660	0
316	20240415	153900	634666310	15660	15660	15660	15660	0
317	20240415	153800	634666310	15660	15660	15660	15660	0
318	20240415	153700	634666310	15660	15660	15660	15660	0
319	20240415	153600	634666310	15660	15660	15660	15660	0
320	20240415	153500	634666310	15660	15660	15660	15660	0
321	20240415	153400	634666310	15660	15660	15660	15660	0
322	20240415	153300	634666310	15660	15660	15660	15660	0
323	20240415	153200	634666310	15660	15660	15660	15660	0
324	20240415	153100	634666310	15660	15660	15660	15660	0
325	20240415	153000	634666310	15660	15660	15660	15660	1047
326	20240415	152900	618270290	15510	15510	15510	15510	0
327	20240415	152800	618270290	15510	15510	15510	15510	0
328	20240415	152700	618270290	15510	15510	15510	15510	0
329	20240415	152600	618270290	15510	15510	15510	15510	0
330	20240415	152500	618270290	15510	15510	15510	15510	0
331	20240415	152400	618270290	15510	15510	15510	15510	0
332	20240415	152300	618270290	15510	15510	15510	15510	0
333	20240415	152200	618270290	15510	15510	15510	15510	0
334	20240415	152100	618270290	15510	15510	15510	15510	0
335	20240415	152000	618270290	15510	15510	15510	15510	0
336	20240415	151900	618270290	15510	15600	15630	15510	2325
337	20240415	151800	582060780	15630	15620	15640	15620	607
338	20240415	151700	572568900	15630	15630	15630	15630	1
339	20240415	151600	572553270	15630	15630	15630	15630	50
340	20240415	151500	571771770	15640	15640	15640	15640	7
341	20240415	151400	571662290	15640	15580	15640	15570	11
342	20240415	151300	571490640	15640	15620	15650	15620	83
343	20240415	151200	570192260	15620	15570	15620	15570	361
344	20240415	151100	564556070	15570	15570	15570	15570	6
345	20240415	151000	564462650	15570	15520	15570	15520	1498
346	20240415	150900	541193450	15510	15510	15510	15510	20
347	20240415	150800	540883250	15510	15510	15510	15510	0
348	20240415	150700	540883250	15510	15510	15510	15510	0
349	20240415	150600	540883250	15510	15510	15510	15510	39
350	20240415	150500	540278360	15530	15510	15530	15510	47
351	20240415	150400	539549350	15510	15520	15520	15510	125
352	20240415	150300	537610470	15530	15520	15530	15520	423
353	20240415	150200	531043010	15520	15520	15520	15520	0
354	20240415	150100	531043010	15520	15530	15530	15520	58
355	20240415	150000	530142520	15520	15510	15520	15510	30
356	20240415	145900	529677120	15530	15530	15530	15530	1
357	20240415	145800	529661590	15500	15530	15530	15500	203
358	20240415	145700	526511150	15530	15550	15550	15530	24
359	20240415	145600	526138320	15550	15550	15550	15550	0
360	20240415	145500	526138320	15550	15550	15550	15550	9
361	20240415	145400	525998370	15550	15550	15550	15550	20
362	20240415	145300	525687370	15550	15550	15550	15550	0
363	20240415	145200	525687370	15550	15550	15550	15550	100
364	20240415	145100	524132370	15570	15570	15570	15570	70
365	20240415	145000	523042470	15580	15580	15580	15580	18
366	20240415	144900	522762030	15590	15590	15590	15590	30
367	20240415	144800	522294330	15580	15580	15580	15580	4
368	20240415	144700	522232010	15590	15580	15590	15580	13
369	20240415	144600	522029390	15590	15590	15590	15590	7
370	20240415	144500	521920260	15580	15580	15580	15580	0
371	20240415	144400	521920260	15580	15580	15580	15580	20
372	20240415	144300	521608660	15590	15590	15590	15590	31
373	20240415	144200	521125370	15580	15580	15580	15580	0
374	20240415	144100	521125370	15580	15580	15580	15580	16
375	20240415	144000	520876090	15580	15590	15590	15580	211
376	20240415	143900	517586720	15590	15590	15590	15590	10
377	20240415	143800	517430820	15590	15590	15590	15590	128
378	20240415	143700	515435300	15590	15600	15600	15590	30
379	20240415	143600	514967330	15600	15600	15600	15600	23
380	20240415	143500	514608530	15600	15600	15600	15600	0
381	20240415	143400	514608530	15600	15600	15600	15600	37
382	20240415	143300	514031330	15600	15610	15610	15600	185
383	20240415	143200	511145050	15610	15610	15610	15610	59
384	20240415	143100	510224060	15600	15610	15610	15600	34
385	20240415	143000	509693510	15610	15620	15620	15610	115
386	20240415	142900	507898310	15620	15620	15620	15620	0
387	20240415	142800	507898310	15620	15620	15620	15620	65
388	20240415	142700	506883010	15620	15620	15620	15620	74
389	20240415	142600	505727130	15620	15620	15620	15620	86
390	20240415	142500	504383810	15620	15630	15630	15620	57
391	20240415	142400	503493150	15630	15620	15630	15620	35
392	20240415	142300	502946200	15620	15610	15620	15610	131
393	20240415	142200	500900530	15610	15610	15610	15610	4
394	20240415	142100	500838090	15620	15620	15620	15620	0
395	20240415	142000	500838090	15620	15610	15620	15610	8
396	20240415	141900	500713160	15610	15610	15610	15610	0
397	20240415	141800	500713160	15610	15610	15610	15610	0
398	20240415	141700	500713160	15610	15590	15610	15590	71
399	20240415	141600	499605270	15600	15590	15600	15590	129
400	20240415	141500	497592920	15600	15600	15600	15600	0
401	20240415	141400	497592920	15600	15600	15600	15600	0
402	20240415	141300	497592920	15600	15600	15600	15600	0
403	20240415	141200	497592920	15600	15600	15600	15600	5
404	20240415	141100	497514920	15590	15590	15590	15590	23
405	20240415	141000	497156350	15590	15590	15590	15590	233
406	20240415	140900	493523880	15590	15600	15600	15590	130
407	20240415	140800	491497170	15600	15600	15600	15600	0
408	20240415	140700	491497170	15600	15600	15600	15600	0
409	20240415	140600	491497170	15600	15600	15600	15600	13
410	20240415	140500	491294370	15600	15600	15600	15600	2
411	20240415	140400	491263170	15590	15590	15590	15590	0
412	20240415	140300	491263170	15590	15590	15590	15590	0
413	20240415	140200	491263170	15590	15590	15590	15590	100
414	20240415	140100	489704170	15600	15600	15600	15600	50
415	20240415	140000	488924170	15600	15600	15600	15600	0
416	20240415	135900	488924170	15600	15600	15600	15600	1
417	20240415	135800	488908570	15590	15590	15590	15590	47
418	20240415	135700	488175840	15610	15610	15610	15610	4
419	20240415	135600	488113400	15590	15590	15590	15590	0
420	20240415	135500	488113400	15590	15590	15590	15590	9
421	20240415	135400	487973090	15610	15610	15610	15610	0
422	20240415	135300	487973090	15610	15610	15610	15610	65
423	20240415	135200	486958440	15610	15610	15610	15610	2
424	20240415	135100	486927220	15620	15620	15620	15620	0
425	20240415	135000	486927220	15620	15610	15620	15610	55
426	20240415	134900	486068270	15590	15590	15590	15590	114
427	20240415	134800	484291010	15600	15590	15600	15590	38
428	20240415	134700	483698230	15550	15560	15590	15550	483
429	20240415	134600	476177650	15560	15560	15560	15560	8
430	20240415	134500	476053170	15550	15550	15550	15550	268
431	20240415	134400	471885770	15540	15530	15540	15530	107
432	20240415	134300	470223800	15540	15540	15540	15540	11
433	20240415	134200	470052860	15530	15530	15530	15530	5
434	20240415	134100	469975210	15530	15530	15530	15530	0
435	20240415	134000	469975210	15530	15530	15530	15530	0
436	20240415	133900	469975210	15530	15520	15530	15520	31
437	20240415	133800	469493980	15530	15530	15530	15530	37
438	20240415	133700	468919370	15540	15540	15540	15540	50
439	20240415	133600	468142370	15530	15530	15530	15530	8
440	20240415	133500	468018130	15530	15500	15530	15500	279
441	20240415	133400	463688740	15500	15480	15500	15480	447
442	20240415	133300	456761940	15490	15490	15490	15490	50
443	20240415	133200	455987440	15490	15490	15490	15490	0
444	20240415	133100	455987440	15490	15490	15490	15490	0
445	20240415	133000	455987440	15490	15490	15490	15490	0
446	20240415	132900	455987440	15490	15490	15490	15490	100
447	20240415	132800	454438440	15490	15490	15490	15490	1
448	20240415	132700	454422950	15470	15470	15470	15470	0
449	20240415	132600	454422950	15470	15480	15480	15470	200
450	20240415	132500	451326980	15490	15490	15490	15490	0
451	20240415	132400	451326980	15490	15490	15490	15490	2
452	20240415	132300	451296000	15490	15490	15490	15490	10
453	20240415	132200	451141100	15480	15490	15490	15480	100
454	20240415	132100	449593090	15480	15480	15480	15480	0
455	20240415	132000	449593090	15480	15480	15480	15480	2
456	20240415	131900	449562130	15480	15480	15480	15480	0
457	20240415	131800	449562130	15480	15480	15480	15480	10
458	20240415	131700	449407330	15480	15480	15480	15480	50
459	20240415	131600	448633330	15480	15480	15480	15480	0
460	20240415	131500	448633330	15480	15480	15480	15480	0
461	20240415	131400	448633330	15480	15480	15480	15480	38
462	20240415	131300	448045090	15480	15480	15480	15480	0
463	20240415	131200	448045090	15480	15480	15480	15480	25
464	20240415	131100	447658090	15460	15460	15460	15460	0
465	20240415	131000	447658090	15460	15460	15460	15460	0
466	20240415	130900	447658090	15460	15460	15460	15460	12
467	20240415	130800	447472570	15470	15470	15470	15470	0
468	20240415	130700	447472570	15470	15470	15470	15470	15
469	20240415	130600	447240520	15470	15470	15470	15470	78
470	20240415	130500	446033860	15470	15470	15470	15470	10
471	20240415	130400	445879160	15470	15470	15470	15470	3
472	20240415	130300	445832750	15460	15460	15460	15460	95
473	20240415	130200	444364050	15460	15460	15460	15460	33
474	20240415	130100	443853870	15460	15460	15460	15460	0
475	20240415	130000	443853870	15460	15460	15460	15460	0
476	20240415	125900	443853870	15460	15460	15460	15460	0
477	20240415	125800	443853870	15460	15460	15460	15460	20
478	20240415	125700	443544670	15460	15460	15460	15460	248
479	20240415	125600	439710590	15460	15460	15460	15460	0
480	20240415	125500	439710590	15460	15460	15460	15460	0
481	20240415	125400	439710590	15460	15460	15460	15460	46
482	20240415	125300	438999430	15460	15460	15460	15460	0
483	20240415	125200	438999430	15460	15470	15470	15460	14
484	20240415	125100	438782880	15470	15470	15470	15470	0
485	20240415	125000	438782880	15470	15470	15470	15470	0
486	20240415	124900	438782880	15470	15470	15470	15470	48
487	20240415	124800	438040320	15470	15470	15470	15470	100
488	20240415	124700	436493320	15470	15480	15480	15470	45
489	20240415	124600	435797100	15500	15500	15500	15500	0
490	20240415	124500	435797100	15500	15500	15500	15500	1
491	20240415	124400	435781600	15490	15480	15490	15480	61
492	20240415	124300	434837240	15480	15480	15480	15480	25
493	20240415	124200	434450240	15480	15480	15480	15480	10
494	20240415	124100	434295440	15480	15480	15480	15480	225
495	20240415	124000	430812440	15480	15480	15480	15480	0
496	20240415	123900	430812440	15480	15480	15480	15480	21
497	20240415	123800	430487360	15480	15480	15480	15480	0
498	20240415	123700	430487360	15480	15480	15480	15480	75
499	20240415	123600	429326360	15480	15480	15480	15480	0
500	20240415	123500	429326360	15480	15480	15480	15480	182
501	20240415	123400	426509000	15490	15480	15490	15480	9
502	20240415	123300	426369620	15480	15480	15480	15480	41
503	20240415	123200	425734940	15490	15490	15490	15490	0
504	20240415	123100	425734940	15490	15490	15490	15490	0
505	20240415	123000	425734940	15490	15490	15490	15490	0
506	20240415	122900	425734940	15490	15490	15490	15490	10
507	20240415	122800	425580040	15490	15490	15490	15490	1
508	20240415	122700	425564550	15490	15490	15490	15490	120
509	20240415	122600	423705750	15490	15490	15490	15490	140
510	20240415	122500	421537150	15500	15500	15500	15490	16
511	20240415	122400	421289290	15500	15500	15500	15500	5
512	20240415	122300	421211790	15500	15510	15510	15500	176
513	20240415	122200	418482150	15510	15510	15510	15510	52
514	20240415	122100	417675630	15510	15510	15510	15510	1
515	20240415	122000	417660120	15490	15490	15490	15490	0
516	20240415	121900	417660120	15490	15490	15490	15490	0
517	20240415	121800	417660120	15490	15500	15500	15490	131
518	20240415	121700	415629800	15510	15510	15510	15510	0
519	20240415	121600	415629800	15510	15510	15510	15510	47
520	20240415	121500	414900830	15510	15510	15510	15510	30
521	20240415	121400	414435530	15510	15510	15510	15510	149
522	20240415	121300	412124540	15510	15510	15510	15510	0
523	20240415	121200	412124540	15510	15510	15510	15510	58
524	20240415	121100	411224960	15500	15500	15500	15500	0
525	20240415	121000	411224960	15500	15500	15500	15500	0
526	20240415	120900	411224960	15500	15500	15500	15500	0
527	20240415	120800	411224960	15500	15510	15510	15500	11
528	20240415	120700	411054410	15500	15500	15500	15500	10
529	20240415	120600	410899410	15500	15490	15500	15490	19
530	20240415	120500	410604960	15490	15490	15490	15490	0
531	20240415	120400	410604960	15490	15490	15490	15490	10
532	20240415	120300	410450060	15490	15490	15490	15490	0
533	20240415	120200	410450060	15490	15490	15490	15490	0
534	20240415	120100	410450060	15490	15490	15490	15490	101
535	20240415	120000	408885570	15490	15480	15490	15480	11
536	20240415	115900	408715280	15480	15480	15480	15480	0
537	20240415	115800	408715280	15480	15480	15480	15480	40
538	20240415	115700	408096080	15490	15490	15490	15490	0
539	20240415	115600	408096080	15490	15490	15490	15490	0
540	20240415	115500	408096080	15490	15490	15490	15490	1
541	20240415	115400	408080590	15490	15500	15500	15480	306
542	20240415	115300	403340850	15500	15500	15500	15500	1
543	20240415	115200	403325350	15500	15510	15510	15500	300
544	20240415	115100	398673000	15500	15500	15500	15500	80
545	20240415	115000	397433000	15490	15490	15500	15490	136
546	20240415	114900	395325360	15490	15490	15490	15480	278
547	20240415	114800	391019380	15490	15490	15490	15490	101
548	20240415	114700	389454890	15470	15470	15470	15470	0
549	20240415	114600	389454890	15470	15470	15470	15470	0
550	20240415	114500	389454890	15470	15470	15470	15470	0
551	20240415	114400	389454890	15470	15470	15470	15470	0
552	20240415	114300	389454890	15470	15470	15470	15470	0
553	20240415	114200	389454890	15470	15470	15470	15470	0
554	20240415	114100	389454890	15470	15470	15470	15470	0
555	20240415	114000	389454890	15470	15470	15470	15470	58
556	20240415	113900	388557630	15470	15470	15470	15470	0
557	20240415	113800	388557630	15470	15470	15470	15470	0
558	20240415	113700	388557630	15470	15470	15470	15470	0
559	20240415	113600	388557630	15470	15470	15470	15470	0
560	20240415	113500	388557630	15470	15490	15490	15470	224
561	20240415	113400	385090830	15490	15480	15490	15480	112
562	20240415	113300	383357050	15480	15480	15480	15480	0
563	20240415	113200	383357050	15480	15490	15490	15480	144
564	20240415	113100	381126590	15490	15490	15490	15490	2
565	20240415	113000	381095610	15490	15490	15490	15490	55
566	20240415	112900	380243660	15490	15490	15490	15490	0
567	20240415	112800	380243660	15490	15490	15490	15490	0
568	20240415	112700	380243660	15490	15490	15490	15490	1
569	20240415	112600	380228170	15500	15500	15500	15500	0
570	20240415	112500	380228170	15500	15500	15500	15500	3
571	20240415	112400	380181670	15500	15500	15500	15500	3
572	20240415	112300	380135170	15460	15460	15460	15460	0
573	20240415	112200	380135170	15460	15500	15500	15460	103
574	20240415	112100	378542670	15500	15500	15500	15500	0
575	20240415	112000	378542670	15500	15500	15500	15500	63
576	20240415	111900	377566170	15500	15500	15500	15500	5
577	20240415	111800	377488670	15500	15500	15500	15500	0
578	20240415	111700	377488670	15500	15500	15500	15500	0
579	20240415	111600	377488670	15500	15500	15500	15500	5
580	20240415	111500	377411170	15500	15500	15500	15500	7
581	20240415	111400	377302670	15510	15510	15510	15510	0
582	20240415	111300	377302670	15510	15510	15510	15510	0
583	20240415	111200	377302670	15510	15510	15510	15510	3
584	20240415	111100	377256140	15510	15510	15510	15510	1
585	20240415	111000	377240630	15450	15500	15500	15450	10
586	20240415	110900	377086080	15500	15490	15500	15490	155
587	20240415	110800	374683590	15500	15500	15500	15500	1
588	20240415	110700	374668090	15430	15430	15430	15430	0
589	20240415	110600	374668090	15430	15440	15440	15430	59
590	20240415	110500	373757480	15440	15500	15500	15440	2
591	20240415	110400	373726540	15510	15510	15510	15510	0
592	20240415	110300	373726540	15510	15510	15510	15510	0
593	20240415	110200	373726540	15510	15440	15510	15430	111
594	20240415	110100	372013050	15440	15510	15510	15440	84
595	20240415	110000	370714490	15500	15500	15500	15500	0
596	20240415	105900	370714490	15500	15500	15500	15500	51
597	20240415	105800	369923990	15500	15490	15500	15490	122
598	20240415	105700	368034110	15490	15490	15490	15490	119
599	20240415	105600	366190800	15490	15490	15490	15490	36
600	20240415	105500	365633160	15490	15490	15490	15490	30
601	20240415	105400	365168460	15440	15440	15440	15440	0
602	20240415	105300	365168460	15440	15440	15440	15440	0
603	20240415	105200	365168460	15440	15440	15440	15440	0
604	20240415	105100	365168460	15440	15490	15490	15440	68
605	20240415	105000	364116140	15480	15480	15480	15480	0
606	20240415	104900	364116140	15480	15480	15480	15480	0
607	20240415	104800	364116140	15480	15480	15480	15480	3
608	20240415	104700	364069700	15480	15480	15480	15480	0
609	20240415	104600	364069700	15480	15480	15480	15480	0
610	20240415	104500	364069700	15480	15480	15480	15480	1
611	20240415	104400	364054220	15490	15490	15490	15490	0
612	20240415	104300	364054220	15490	15490	15490	15490	0
613	20240415	104200	364054220	15490	15490	15490	15490	51
614	20240415	104100	363264230	15480	15480	15480	15480	87
615	20240415	104000	361917470	15480	15490	15490	15480	115
616	20240415	103900	360136130	15490	15490	15490	15490	14
617	20240415	103800	359919270	15480	15480	15480	15480	0
618	20240415	103700	359919270	15480	15480	15480	15480	108
619	20240415	103600	358247430	15430	15430	15430	15430	0
620	20240415	103500	358247430	15430	15430	15430	15430	0
621	20240415	103400	358247430	15430	15480	15480	15430	2
622	20240415	103300	358216520	15410	15420	15470	15410	900
623	20240415	103200	344333740	15430	15440	15440	15430	8
624	20240415	103100	344210230	15440	15440	15440	15440	0
625	20240415	103000	344210230	15440	15440	15440	15440	0
626	20240415	102900	344210230	15440	15440	15440	15440	0
627	20240415	102800	344210230	15440	15440	15440	15440	6
628	20240415	102700	344117590	15440	15450	15450	15440	6
629	20240415	102600	344024920	15420	15420	15450	15420	264
630	20240415	102500	339954010	15450	15430	15450	15420	201
631	20240415	102400	336854390	15420	15420	15420	15420	340
632	20240415	102300	331611590	15420	15460	15460	15420	206
633	20240415	102200	328426990	15460	15410	15460	15410	43
634	20240415	102100	327764010	15460	15460	15460	15450	63
635	20240415	102000	326790400	15460	15460	15460	15460	0
636	20240415	101900	326790400	15460	15420	15460	15400	285
637	20240415	101800	322398380	15420	15420	15420	15420	96
638	20240415	101700	320918060	15420	15420	15420	15420	21
639	20240415	101600	320594240	15420	15430	15430	15420	166
640	20240415	101500	318033970	15430	15430	15430	15430	2
641	20240415	101400	318003110	15430	15460	15460	15430	253
642	20240415	101300	314095370	15450	15470	15470	15450	769
643	20240415	101200	302208300	15480	15470	15480	15470	130
644	20240415	101100	300197100	15470	15500	15500	15470	163
645	20240415	101000	297672870	15500	15500	15500	15500	0
646	20240415	100900	297672870	15500	15510	15510	15500	21
647	20240415	100800	297347360	15520	15520	15520	15520	18
648	20240415	100700	297068000	15520	15520	15520	15520	3
649	20240415	100600	297021440	15530	15530	15530	15530	6
650	20240415	100500	296928260	15530	15530	15530	15530	46
651	20240415	100400	296213880	15530	15540	15540	15520	6
652	20240415	100300	296120700	15540	15540	15540	15540	0
653	20240415	100200	296120700	15540	15550	15550	15540	13
654	20240415	100100	295918640	15550	15550	15550	15550	2
655	20240415	100000	295887540	15540	15540	15540	15540	210
656	20240415	095900	292624140	15550	15540	15550	15540	8
657	20240415	095800	292499750	15550	15500	15550	15500	63
658	20240415	095700	291521660	15550	15550	15550	15550	0
659	20240415	095600	291521660	15550	15500	15550	15500	167
660	20240415	095500	288933010	15550	15560	15560	15550	4
661	20240415	095400	288870800	15550	15550	15550	15550	11
662	20240415	095300	288699750	15500	15500	15500	15500	53
663	20240415	095200	287878250	15500	15500	15500	15500	106
664	20240415	095100	286235250	15500	15460	15500	15460	15
665	20240415	095000	286002790	15500	15500	15500	15500	2
666	20240415	094900	285971790	15460	15500	15500	15460	10
667	20240415	094800	285816990	15460	15500	15500	15460	193
668	20240415	094700	282828290	15500	15500	15500	15500	9
669	20240415	094600	282688790	15500	15460	15500	15450	177
670	20240415	094500	279950980	15500	15500	15500	15480	76
671	20240415	094400	278773260	15500	15500	15500	15500	65
672	20240415	094300	277765760	15500	15500	15500	15500	0
673	20240415	094200	277765760	15500	15500	15500	15500	7
674	20240415	094100	277657260	15500	15500	15500	15500	21
675	20240415	094000	277331760	15500	15500	15500	15500	108
676	20240415	093900	275657760	15500	15600	15630	15500	104
677	20240415	093800	274044790	15640	15460	15640	15460	2113
678	20240415	093700	241294860	15460	15460	15460	15460	3
679	20240415	093600	241248480	15450	15450	15450	15450	149
680	20240415	093500	238946430	15440	15460	15460	15440	77
681	20240415	093400	237756520	15470	15470	15470	15460	22
682	20240415	093300	237416380	15470	15480	15480	15450	30
683	20240415	093200	236952550	15480	15470	15480	15470	25
684	20240415	093100	236565600	15470	15400	15480	15400	39
685	20240415	093000	235963530	15480	15420	15480	15410	607
686	20240415	092900	226608090	15420	15420	15420	15420	115
687	20240415	092800	224834790	15420	15370	15420	15370	844
688	20240415	092700	211846950	15350	15350	15380	15350	84
689	20240415	092600	210557520	15340	15280	15340	15280	543
690	20240415	092500	202238160	15270	15310	15310	15270	311
691	20240415	092400	197486490	15320	15280	15320	15270	254
692	20240415	092300	193606900	15280	15300	15300	15270	660
693	20240415	092200	183522480	15300	15310	15310	15300	417
694	20240415	092100	177142230	15310	15310	15320	15310	213
695	20240415	092000	173881180	15320	15340	15340	15320	335
696	20240415	091900	168746580	15340	15330	15340	15330	57
697	20240415	091800	167872470	15330	15370	15370	15330	731
698	20240415	091700	156651340	15380	15390	15390	15380	252
699	20240415	091600	152775130	15390	15420	15420	15390	2255
700	20240415	091500	118040460	15420	15420	15420	15410	155
701	20240415	091400	115650370	15420	15420	15420	15410	84
702	20240415	091300	114355100	15420	15420	15460	15420	548
703	20240415	091200	105904280	15430	15450	15450	15430	686
704	20240415	091100	95312950	15450	15460	15460	15440	1372
705	20240415	091000	74120870	15460	15470	15470	15450	417
706	20240415	090900	67674730	15470	15460	15470	15460	121
707	20240415	090800	65803250	15470	15480	15480	15470	18
708	20240415	090700	65524720	15470	15480	15480	15470	478
709	20240415	090600	58126880	15490	15480	15500	15480	187
710	20240415	090500	55231860	15480	15550	15550	15480	657
711	20240415	090400	45043670	15550	15570	15580	15540	154
712	20240415	090300	42646900	15580	15570	15580	15570	14
713	20240415	090200	42428790	15570	15630	15630	15570	466
714	20240415	090100	35156450	15620	15650	15650	15620	304
715	20240415	090000	30402800	15650	15600	15800	15600	1945