KissMeData/317850/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	204200	625296610	8680	8680	8680	8680	1039
3	20240415	204100	625296610	8680	8680	8680	8680	0
4	20240415	204000	625296610	8680	8680	8680	8680	0
5	20240415	203900	625296610	8680	8680	8680	8680	0
6	20240415	203800	625296610	8680	8680	8680	8680	0
7	20240415	203700	625296610	8680	8680	8680	8680	0
8	20240415	203600	625296610	8680	8680	8680	8680	0
9	20240415	203500	625296610	8680	8680	8680	8680	0
10	20240415	203400	625296610	8680	8680	8680	8680	0
11	20240415	203300	625296610	8680	8680	8680	8680	0
12	20240415	203200	625296610	8680	8680	8680	8680	0
13	20240415	203100	625296610	8680	8680	8680	8680	0
14	20240415	203000	625296610	8680	8680	8680	8680	0
15	20240415	202900	625296610	8680	8680	8680	8680	0
16	20240415	202800	625296610	8680	8680	8680	8680	0
17	20240415	202700	625296610	8680	8680	8680	8680	0
18	20240415	202600	625296610	8680	8680	8680	8680	0
19	20240415	202500	625296610	8680	8680	8680	8680	0
20	20240415	202400	625296610	8680	8680	8680	8680	0
21	20240415	202300	625296610	8680	8680	8680	8680	0
22	20240415	202200	625296610	8680	8680	8680	8680	0
23	20240415	202100	625296610	8680	8680	8680	8680	0
24	20240415	202000	625296610	8680	8680	8680	8680	0
25	20240415	201900	625296610	8680	8680	8680	8680	0
26	20240415	201800	625296610	8680	8680	8680	8680	0
27	20240415	201700	625296610	8680	8680	8680	8680	0
28	20240415	201600	625296610	8680	8680	8680	8680	0
29	20240415	201500	625296610	8680	8680	8680	8680	0
30	20240415	201400	625296610	8680	8680	8680	8680	0
31	20240415	201300	625296610	8680	8680	8680	8680	0
32	20240415	201200	625296610	8680	8680	8680	8680	1039
33	20240415	201100	625296610	8680	8680	8680	8680	0
34	20240415	201000	625296610	8680	8680	8680	8680	0
35	20240415	200900	625296610	8680	8680	8680	8680	0
36	20240415	200800	625296610	8680	8680	8680	8680	0
37	20240415	200700	625296610	8680	8680	8680	8680	0
38	20240415	200600	625296610	8680	8680	8680	8680	0
39	20240415	200500	625296610	8680	8680	8680	8680	0
40	20240415	200400	625296610	8680	8680	8680	8680	0
41	20240415	200300	625296610	8680	8680	8680	8680	0
42	20240415	200200	625296610	8680	8680	8680	8680	0
43	20240415	200100	625296610	8680	8680	8680	8680	0
44	20240415	200000	625296610	8680	8680	8680	8680	0
45	20240415	195900	625296610	8680	8680	8680	8680	0
46	20240415	195800	625296610	8680	8680	8680	8680	0
47	20240415	195700	625296610	8680	8680	8680	8680	0
48	20240415	195600	625296610	8680	8680	8680	8680	0
49	20240415	195500	625296610	8680	8680	8680	8680	0
50	20240415	195400	625296610	8680	8680	8680	8680	0
51	20240415	195300	625296610	8680	8680	8680	8680	0
52	20240415	195200	625296610	8680	8680	8680	8680	0
53	20240415	195100	625296610	8680	8680	8680	8680	0
54	20240415	195000	625296610	8680	8680	8680	8680	0
55	20240415	194900	625296610	8680	8680	8680	8680	0
56	20240415	194800	625296610	8680	8680	8680	8680	0
57	20240415	194700	625296610	8680	8680	8680	8680	0
58	20240415	194600	625296610	8680	8680	8680	8680	0
59	20240415	194500	625296610	8680	8680	8680	8680	0
60	20240415	194400	625296610	8680	8680	8680	8680	0
61	20240415	194300	625296610	8680	8680	8680	8680	0
62	20240415	194200	625296610	8680	8680	8680	8680	1039
63	20240415	194100	625296610	8680	8680	8680	8680	0
64	20240415	194000	625296610	8680	8680	8680	8680	0
65	20240415	193900	625296610	8680	8680	8680	8680	0
66	20240415	193800	625296610	8680	8680	8680	8680	0
67	20240415	193700	625296610	8680	8680	8680	8680	0
68	20240415	193600	625296610	8680	8680	8680	8680	0
69	20240415	193500	625296610	8680	8680	8680	8680	0
70	20240415	193400	625296610	8680	8680	8680	8680	0
71	20240415	193300	625296610	8680	8680	8680	8680	0
72	20240415	193200	625296610	8680	8680	8680	8680	0
73	20240415	193100	625296610	8680	8680	8680	8680	0
74	20240415	193000	625296610	8680	8680	8680	8680	0
75	20240415	192900	625296610	8680	8680	8680	8680	0
76	20240415	192800	625296610	8680	8680	8680	8680	0
77	20240415	192700	625296610	8680	8680	8680	8680	0
78	20240415	192600	625296610	8680	8680	8680	8680	0
79	20240415	192500	625296610	8680	8680	8680	8680	0
80	20240415	192400	625296610	8680	8680	8680	8680	0
81	20240415	192300	625296610	8680	8680	8680	8680	0
82	20240415	192200	625296610	8680	8680	8680	8680	0
83	20240415	192100	625296610	8680	8680	8680	8680	0
84	20240415	192000	625296610	8680	8680	8680	8680	0
85	20240415	191900	625296610	8680	8680	8680	8680	0
86	20240415	191800	625296610	8680	8680	8680	8680	0
87	20240415	191700	625296610	8680	8680	8680	8680	0
88	20240415	191600	625296610	8680	8680	8680	8680	0
89	20240415	191500	625296610	8680	8680	8680	8680	0
90	20240415	191400	625296610	8680	8680	8680	8680	0
91	20240415	191300	625296610	8680	8680	8680	8680	0
92	20240415	191200	625296610	8680	8680	8680	8680	1039
93	20240415	191100	625296610	8680	8680	8680	8680	0
94	20240415	191000	625296610	8680	8680	8680	8680	0
95	20240415	190900	625296610	8680	8680	8680	8680	0
96	20240415	190800	625296610	8680	8680	8680	8680	0
97	20240415	190700	625296610	8680	8680	8680	8680	0
98	20240415	190600	625296610	8680	8680	8680	8680	0
99	20240415	190500	625296610	8680	8680	8680	8680	0
100	20240415	190400	625296610	8680	8680	8680	8680	0
101	20240415	190300	625296610	8680	8680	8680	8680	0
102	20240415	190200	625296610	8680	8680	8680	8680	0
103	20240415	190100	625296610	8680	8680	8680	8680	0
104	20240415	190000	625296610	8680	8680	8680	8680	0
105	20240415	185900	625296610	8680	8680	8680	8680	0
106	20240415	185800	625296610	8680	8680	8680	8680	0
107	20240415	185700	625296610	8680	8680	8680	8680	0
108	20240415	185600	625296610	8680	8680	8680	8680	0
109	20240415	185500	625296610	8680	8680	8680	8680	0
110	20240415	185400	625296610	8680	8680	8680	8680	0
111	20240415	185300	625296610	8680	8680	8680	8680	0
112	20240415	185200	625296610	8680	8680	8680	8680	0
113	20240415	185100	625296610	8680	8680	8680	8680	0
114	20240415	185000	625296610	8680	8680	8680	8680	0
115	20240415	184900	625296610	8680	8680	8680	8680	0
116	20240415	184800	625296610	8680	8680	8680	8680	0
117	20240415	184700	625296610	8680	8680	8680	8680	0
118	20240415	184600	625296610	8680	8680	8680	8680	0
119	20240415	184500	625296610	8680	8680	8680	8680	0
120	20240415	184400	625296610	8680	8680	8680	8680	0
121	20240415	184300	625296610	8680	8680	8680	8680	0
122	20240415	184200	625296610	8680	8680	8680	8680	1039
123	20240415	184100	625296610	8680	8680	8680	8680	0
124	20240415	184000	625296610	8680	8680	8680	8680	0
125	20240415	183900	625296610	8680	8680	8680	8680	0
126	20240415	183800	625296610	8680	8680	8680	8680	0
127	20240415	183700	625296610	8680	8680	8680	8680	0
128	20240415	183600	625296610	8680	8680	8680	8680	0
129	20240415	183500	625296610	8680	8680	8680	8680	0
130	20240415	183400	625296610	8680	8680	8680	8680	0
131	20240415	183300	625296610	8680	8680	8680	8680	0
132	20240415	183200	625296610	8680	8680	8680	8680	0
133	20240415	183100	625296610	8680	8680	8680	8680	0
134	20240415	183000	625296610	8680	8680	8680	8680	0
135	20240415	182900	625296610	8680	8680	8680	8680	0
136	20240415	182800	625296610	8680	8680	8680	8680	0
137	20240415	182700	625296610	8680	8680	8680	8680	0
138	20240415	182600	625296610	8680	8680	8680	8680	0
139	20240415	182500	625296610	8680	8680	8680	8680	0
140	20240415	182400	625296610	8680	8680	8680	8680	0
141	20240415	182300	625296610	8680	8680	8680	8680	0
142	20240415	182200	625296610	8680	8680	8680	8680	0
143	20240415	182100	625296610	8680	8680	8680	8680	0
144	20240415	182000	625296610	8680	8680	8680	8680	0
145	20240415	181900	625296610	8680	8680	8680	8680	0
146	20240415	181800	625296610	8680	8680	8680	8680	0
147	20240415	181700	625296610	8680	8680	8680	8680	0
148	20240415	181600	625296610	8680	8680	8680	8680	0
149	20240415	181500	625296610	8680	8680	8680	8680	0
150	20240415	181400	625296610	8680	8680	8680	8680	0
151	20240415	181300	625296610	8680	8680	8680	8680	0
152	20240415	181200	625296610	8680	8680	8680	8680	1039
153	20240415	181100	625296610	8680	8680	8680	8680	0
154	20240415	181000	625296610	8680	8680	8680	8680	0
155	20240415	180900	625296610	8680	8680	8680	8680	0
156	20240415	180800	625296610	8680	8680	8680	8680	0
157	20240415	180700	625296610	8680	8680	8680	8680	0
158	20240415	180600	625296610	8680	8680	8680	8680	0
159	20240415	180500	625296610	8680	8680	8680	8680	0
160	20240415	180400	625296610	8680	8680	8680	8680	0
161	20240415	180300	625296610	8680	8680	8680	8680	0
162	20240415	180200	625296610	8680	8680	8680	8680	0
163	20240415	180100	625296610	8680	8680	8680	8680	0
164	20240415	180000	625296610	8680	8680	8680	8680	0
165	20240415	175900	625296610	8680	8680	8680	8680	0
166	20240415	175800	625296610	8680	8680	8680	8680	0
167	20240415	175700	625296610	8680	8680	8680	8680	0
168	20240415	175600	625296610	8680	8680	8680	8680	0
169	20240415	175500	625296610	8680	8680	8680	8680	0
170	20240415	175400	625296610	8680	8680	8680	8680	0
171	20240415	175300	625296610	8680	8680	8680	8680	0
172	20240415	175200	625296610	8680	8680	8680	8680	0
173	20240415	175100	625296610	8680	8680	8680	8680	0
174	20240415	175000	625296610	8680	8680	8680	8680	0
175	20240415	174900	625296610	8680	8680	8680	8680	0
176	20240415	174800	625296610	8680	8680	8680	8680	0
177	20240415	174700	625296610	8680	8680	8680	8680	0
178	20240415	174600	625296610	8680	8680	8680	8680	0
179	20240415	174500	625296610	8680	8680	8680	8680	0
180	20240415	174400	625296610	8680	8680	8680	8680	0
181	20240415	174300	625296610	8680	8680	8680	8680	0
182	20240415	174200	625296610	8680	8680	8680	8680	1039
183	20240415	174100	625296610	8680	8680	8680	8680	0
184	20240415	174000	625296610	8680	8680	8680	8680	0
185	20240415	173900	625296610	8680	8680	8680	8680	0
186	20240415	173800	625296610	8680	8680	8680	8680	0
187	20240415	173700	625296610	8680	8680	8680	8680	0
188	20240415	173600	625296610	8680	8680	8680	8680	0
189	20240415	173500	625296610	8680	8680	8680	8680	0
190	20240415	173400	625296610	8680	8680	8680	8680	0
191	20240415	173300	625296610	8680	8680	8680	8680	0
192	20240415	173200	625296610	8680	8680	8680	8680	0
193	20240415	173100	625296610	8680	8680	8680	8680	0
194	20240415	173000	625296610	8680	8680	8680	8680	0
195	20240415	172900	625296610	8680	8680	8680	8680	0
196	20240415	172800	625296610	8680	8680	8680	8680	0
197	20240415	172700	625296610	8680	8680	8680	8680	0
198	20240415	172600	625296610	8680	8680	8680	8680	0
199	20240415	172500	625296610	8680	8680	8680	8680	0
200	20240415	172400	625296610	8680	8680	8680	8680	0
201	20240415	172300	625296610	8680	8680	8680	8680	0
202	20240415	172200	625296610	8680	8680	8680	8680	0
203	20240415	172100	625296610	8680	8680	8680	8680	0
204	20240415	172000	625296610	8680	8680	8680	8680	0
205	20240415	171900	625296610	8680	8680	8680	8680	0
206	20240415	171800	625296610	8680	8680	8680	8680	0
207	20240415	171700	625296610	8680	8680	8680	8680	0
208	20240415	171600	625296610	8680	8680	8680	8680	0
209	20240415	171500	625296610	8680	8680	8680	8680	0
210	20240415	171400	625296610	8680	8680	8680	8680	0
211	20240415	171300	625296610	8680	8680	8680	8680	0
212	20240415	171200	625296610	8680	8680	8680	8680	1039
213	20240415	171100	625296610	8680	8680	8680	8680	0
214	20240415	171000	625296610	8680	8680	8680	8680	0
215	20240415	170900	625296610	8680	8680	8680	8680	0
216	20240415	170800	625296610	8680	8680	8680	8680	0
217	20240415	170700	625296610	8680	8680	8680	8680	0
218	20240415	170600	625296610	8680	8680	8680	8680	0
219	20240415	170500	625296610	8680	8680	8680	8680	0
220	20240415	170400	625296610	8680	8680	8680	8680	0
221	20240415	170300	625296610	8680	8680	8680	8680	0
222	20240415	170200	625296610	8680	8680	8680	8680	0
223	20240415	170100	625296610	8680	8680	8680	8680	0
224	20240415	170000	625296610	8680	8680	8680	8680	0
225	20240415	165900	625296610	8680	8680	8680	8680	0
226	20240415	165800	625296610	8680	8680	8680	8680	0
227	20240415	165700	625296610	8680	8680	8680	8680	0
228	20240415	165600	625296610	8680	8680	8680	8680	0
229	20240415	165500	625296610	8680	8680	8680	8680	0
230	20240415	165400	625296610	8680	8680	8680	8680	0
231	20240415	165300	625296610	8680	8680	8680	8680	0
232	20240415	165200	625296610	8680	8680	8680	8680	0
233	20240415	165100	625296610	8680	8680	8680	8680	0
234	20240415	165000	625296610	8680	8680	8680	8680	0
235	20240415	164900	625296610	8680	8680	8680	8680	0
236	20240415	164800	625296610	8680	8680	8680	8680	0
237	20240415	164700	625296610	8680	8680	8680	8680	0
238	20240415	164600	625296610	8680	8680	8680	8680	0
239	20240415	164500	625296610	8680	8680	8680	8680	0
240	20240415	164400	625296610	8680	8680	8680	8680	0
241	20240415	164300	625296610	8680	8680	8680	8680	0
242	20240415	164200	625296610	8680	8680	8680	8680	1039
243	20240415	164100	625296610	8680	8680	8680	8680	0
244	20240415	164000	625296610	8680	8680	8680	8680	0
245	20240415	163900	625296610	8680	8680	8680	8680	0
246	20240415	163800	625296610	8680	8680	8680	8680	0
247	20240415	163700	625296610	8680	8680	8680	8680	0
248	20240415	163600	625296610	8680	8680	8680	8680	0
249	20240415	163500	625296610	8680	8680	8680	8680	0
250	20240415	163400	625296610	8680	8680	8680	8680	0
251	20240415	163300	625296610	8680	8680	8680	8680	0
252	20240415	163200	625296610	8680	8680	8680	8680	0
253	20240415	163100	625296610	8680	8680	8680	8680	0
254	20240415	163000	625296610	8680	8680	8680	8680	0
255	20240415	162900	625296610	8680	8680	8680	8680	0
256	20240415	162800	625296610	8680	8680	8680	8680	0
257	20240415	162700	625296610	8680	8680	8680	8680	0
258	20240415	162600	625296610	8680	8680	8680	8680	0
259	20240415	162500	625296610	8680	8680	8680	8680	0
260	20240415	162400	625296610	8680	8680	8680	8680	0
261	20240415	162300	625296610	8680	8680	8680	8680	0
262	20240415	162200	625296610	8680	8680	8680	8680	0
263	20240415	162100	625296610	8680	8680	8680	8680	0
264	20240415	162000	625296610	8680	8680	8680	8680	0
265	20240415	161900	625296610	8680	8680	8680	8680	0
266	20240415	161800	625296610	8680	8680	8680	8680	0
267	20240415	161700	625296610	8680	8680	8680	8680	0
268	20240415	161600	625296610	8680	8680	8680	8680	0
269	20240415	161500	625296610	8680	8680	8680	8680	0
270	20240415	161400	625296610	8680	8680	8680	8680	0
271	20240415	161300	625296610	8680	8680	8680	8680	0
272	20240415	161200	625296610	8680	8680	8680	8680	1039
273	20240415	161100	625296610	8680	8680	8680	8680	0
274	20240415	161000	625296610	8680	8680	8680	8680	0
275	20240415	160900	625296610	8680	8680	8680	8680	0
276	20240415	160800	625296610	8680	8680	8680	8680	0
277	20240415	160700	625296610	8680	8680	8680	8680	0
278	20240415	160600	625296610	8680	8680	8680	8680	0
279	20240415	160500	625296610	8680	8680	8680	8680	0
280	20240415	160400	625296610	8680	8680	8680	8680	0
281	20240415	160300	625296610	8680	8680	8680	8680	0
282	20240415	160200	625296610	8680	8680	8680	8680	0
283	20240415	160100	625296610	8680	8680	8680	8680	0
284	20240415	160000	625296610	8680	8680	8680	8680	0
285	20240415	155900	625296610	8680	8680	8680	8680	0
286	20240415	155800	625296610	8680	8680	8680	8680	0
287	20240415	155700	625296610	8680	8680	8680	8680	0
288	20240415	155600	625296610	8680	8680	8680	8680	0
289	20240415	155500	625296610	8680	8680	8680	8680	0
290	20240415	155400	625296610	8680	8680	8680	8680	0
291	20240415	155300	625296610	8680	8680	8680	8680	0
292	20240415	155200	625296610	8680	8680	8680	8680	0
293	20240415	155100	625296610	8680	8680	8680	8680	0
294	20240415	155000	625296610	8680	8680	8680	8680	0
295	20240415	154900	625296610	8680	8680	8680	8680	0
296	20240415	154800	625296610	8680	8680	8680	8680	0
297	20240415	154700	625296610	8680	8680	8680	8680	0
298	20240415	154600	625296610	8680	8680	8680	8680	0
299	20240415	154500	625296610	8680	8680	8680	8680	0
300	20240415	154400	625296610	8680	8680	8680	8680	0
301	20240415	154300	625296610	8680	8680	8680	8680	0
302	20240415	154200	625296610	8680	8680	8680	8680	1039
303	20240415	154100	625296610	8680	8680	8680	8680	0
304	20240415	154000	625296610	8680	8680	8680	8680	0
305	20240415	153900	625296610	8680	8680	8680	8680	0
306	20240415	153800	625296610	8680	8680	8680	8680	0
307	20240415	153700	625296610	8680	8680	8680	8680	0
308	20240415	153600	625296610	8680	8680	8680	8680	0
309	20240415	153500	625296610	8680	8680	8680	8680	0
310	20240415	153400	625296610	8680	8680	8680	8680	0
311	20240415	153300	625296610	8680	8680	8680	8680	0
312	20240415	153200	625296610	8680	8680	8680	8680	0
313	20240415	153100	625296610	8680	8680	8680	8680	0
314	20240415	153000	625296610	8680	8680	8680	8680	1039
315	20240415	152900	616278090	8670	8670	8670	8670	0
316	20240415	152800	616278090	8670	8670	8670	8670	0
317	20240415	152700	616278090	8670	8670	8670	8670	0
318	20240415	152600	616278090	8670	8670	8670	8670	0
319	20240415	152500	616278090	8670	8670	8670	8670	0
320	20240415	152400	616278090	8670	8670	8670	8670	0
321	20240415	152300	616278090	8670	8670	8670	8670	0
322	20240415	152200	616278090	8670	8670	8670	8670	0
323	20240415	152100	616278090	8670	8670	8670	8670	0
324	20240415	152000	616278090	8670	8670	8670	8670	0
325	20240415	151900	616278090	8670	8690	8690	8670	91
326	20240415	151800	615488300	8690	8690	8690	8680	5
327	20240415	151700	615444880	8680	8680	8680	8680	0
328	20240415	151600	615444880	8680	8680	8680	8680	0
329	20240415	151500	615444880	8680	8680	8680	8680	0
330	20240415	151400	615444880	8680	8680	8680	8680	4
331	20240415	151300	615410160	8680	8680	8680	8680	74
332	20240415	151200	614767840	8680	8680	8680	8680	17
333	20240415	151100	614620280	8650	8650	8650	8650	130
334	20240415	151000	613495780	8650	8650	8650	8650	0
335	20240415	150900	613495780	8650	8650	8650	8650	500
336	20240415	150800	609170780	8640	8640	8640	8640	0
337	20240415	150700	609170780	8640	8650	8650	8640	307
338	20240415	150600	606515300	8650	8650	8650	8650	32
339	20240415	150500	606238500	8650	8650	8650	8650	130
340	20240415	150400	605114000	8680	8640	8680	8640	534
341	20240415	150300	600500200	8650	8650	8650	8650	221
342	20240415	150200	598588550	8650	8670	8670	8650	1013
343	20240415	150100	589824490	8670	8670	8670	8670	0
344	20240415	150000	589824490	8670	8670	8670	8670	0
345	20240415	145900	589824490	8670	8670	8670	8670	0
346	20240415	145800	589824490	8670	8670	8670	8670	0
347	20240415	145700	589824490	8670	8670	8670	8670	0
348	20240415	145600	589824490	8670	8670	8670	8670	22
349	20240415	145500	589633750	8670	8690	8690	8670	906
350	20240415	145400	581768170	8670	8670	8670	8670	624
351	20240415	145300	576358090	8670	8670	8670	8670	0
352	20240415	145200	576358090	8670	8670	8670	8670	111
353	20240415	145100	575395720	8670	8670	8670	8670	0
354	20240415	145000	575395720	8670	8660	8670	8650	66
355	20240415	144900	574824300	8670	8670	8670	8670	0
356	20240415	144800	574824300	8670	8670	8670	8670	0
357	20240415	144700	574824300	8670	8670	8670	8670	20
358	20240415	144600	574650900	8670	8670	8670	8670	250
359	20240415	144500	572483400	8670	8670	8670	8670	0
360	20240415	144400	572483400	8670	8670	8670	8670	0
361	20240415	144300	572483400	8670	8670	8670	8670	0
362	20240415	144200	572483400	8670	8660	8670	8650	34
363	20240415	144100	572189200	8670	8660	8670	8660	1025
364	20240415	144000	563312450	8660	8660	8660	8660	0
365	20240415	143900	563312450	8660	8680	8680	8660	918
366	20240415	143800	555357380	8690	8690	8690	8690	0
367	20240415	143700	555357380	8690	8680	8690	8670	301
368	20240415	143600	552745530	8690	8690	8690	8690	0
369	20240415	143500	552745530	8690	8680	8690	8680	90
370	20240415	143400	551964320	8680	8670	8680	8670	101
371	20240415	143300	551088640	8680	8680	8680	8680	10
372	20240415	143200	551001840	8680	8680	8680	8680	60
373	20240415	143100	550481040	8690	8690	8690	8690	0
374	20240415	143000	550481040	8690	8690	8690	8680	286
375	20240415	142900	547998440	8690	8690	8690	8690	0
376	20240415	142800	547998440	8690	8690	8690	8690	0
377	20240415	142700	547998440	8690	8690	8690	8690	70
378	20240415	142600	547390140	8690	8690	8690	8690	1
379	20240415	142500	547381450	8680	8690	8690	8680	71
380	20240415	142400	546765160	8680	8680	8680	8680	0
381	20240415	142300	546765160	8680	8680	8680	8680	121
382	20240415	142200	545714880	8680	8680	8680	8680	9
383	20240415	142100	545636760	8680	8680	8680	8680	0
384	20240415	142000	545636760	8680	8680	8680	8680	0
385	20240415	141900	545636760	8680	8680	8680	8680	1
386	20240415	141800	545628080	8680	8680	8680	8680	663
387	20240415	141700	539873240	8690	8690	8690	8690	0
388	20240415	141600	539873240	8690	8690	8690	8690	40
389	20240415	141500	539525640	8690	8690	8690	8690	124
390	20240415	141400	538448080	8670	8670	8670	8670	0
391	20240415	141300	538448080	8670	8670	8670	8670	0
392	20240415	141200	538448080	8670	8670	8670	8670	0
393	20240415	141100	538448080	8670	8670	8670	8670	0
394	20240415	141000	538448080	8670	8670	8670	8670	0
395	20240415	140900	538448080	8670	8670	8670	8670	0
396	20240415	140800	538448080	8670	8670	8670	8670	0
397	20240415	140700	538448080	8670	8670	8670	8670	30
398	20240415	140600	538187980	8680	8680	8680	8680	49
399	20240415	140500	537762660	8670	8670	8670	8670	0
400	20240415	140400	537762660	8670	8670	8680	8670	109
401	20240415	140300	536816630	8670	8670	8670	8670	0
402	20240415	140200	536816630	8670	8670	8670	8670	1162
403	20240415	140100	526742090	8680	8680	8680	8680	0
404	20240415	140000	526742090	8680	8680	8680	8680	1
405	20240415	135900	526733410	8690	8690	8690	8690	0
406	20240415	135800	526733410	8690	8690	8690	8690	0
407	20240415	135700	526733410	8690	8690	8690	8690	0
408	20240415	135600	526733410	8690	8690	8690	8690	1
409	20240415	135500	526724720	8670	8680	8680	8670	22
410	20240415	135400	526533860	8670	8680	8680	8670	31
411	20240415	135300	526264880	8680	8680	8680	8680	68
412	20240415	135200	525674640	8690	8690	8690	8690	5
413	20240415	135100	525631190	8690	8690	8690	8690	0
414	20240415	135000	525631190	8690	8690	8690	8690	0
415	20240415	134900	525631190	8690	8680	8690	8680	21
416	20240415	134800	525448900	8690	8690	8690	8680	17
417	20240415	134700	525301320	8670	8670	8670	8670	0
418	20240415	134600	525301320	8670	8670	8670	8670	0
419	20240415	134500	525301320	8670	8670	8670	8670	0
420	20240415	134400	525301320	8670	8670	8670	8670	0
421	20240415	134300	525301320	8670	8670	8670	8670	0
422	20240415	134200	525301320	8670	8670	8670	8670	0
423	20240415	134100	525301320	8670	8670	8670	8670	0
424	20240415	134000	525301320	8670	8670	8670	8670	0
425	20240415	133900	525301320	8670	8670	8670	8670	0
426	20240415	133800	525301320	8670	8670	8670	8670	0
427	20240415	133700	525301320	8670	8670	8670	8670	53
428	20240415	133600	524841810	8680	8680	8680	8680	0
429	20240415	133500	524841810	8680	8680	8680	8680	0
430	20240415	133400	524841810	8680	8680	8680	8680	10
431	20240415	133300	524755010	8680	8680	8680	8680	0
432	20240415	133200	524755010	8680	8680	8680	8680	4
433	20240415	133100	524720290	8690	8690	8690	8690	0
434	20240415	133000	524720290	8690	8690	8690	8690	1
435	20240415	132900	524711600	8690	8690	8690	8690	0
436	20240415	132800	524711600	8690	8680	8690	8680	3
437	20240415	132700	524685550	8680	8680	8680	8680	2
438	20240415	132600	524668190	8670	8670	8670	8670	100
439	20240415	132500	523801190	8670	8670	8670	8670	365
440	20240415	132400	520636640	8690	8690	8690	8690	0
441	20240415	132300	520636640	8690	8690	8690	8690	0
442	20240415	132200	520636640	8690	8690	8690	8690	0
443	20240415	132100	520636640	8690	8690	8690	8690	1
444	20240415	132000	520627950	8690	8690	8690	8690	0
445	20240415	131900	520627950	8690	8690	8690	8690	0
446	20240415	131800	520627950	8690	8690	8690	8690	0
447	20240415	131700	520627950	8690	8690	8690	8690	0
448	20240415	131600	520627950	8690	8680	8690	8680	301
449	20240415	131500	518015260	8700	8700	8700	8700	0
450	20240415	131400	518015260	8700	8700	8700	8700	0
451	20240415	131300	518015260	8700	8700	8700	8700	0
452	20240415	131200	518015260	8700	8700	8700	8700	0
453	20240415	131100	518015260	8700	8700	8700	8690	703
454	20240415	131000	511899300	8700	8700	8700	8700	0
455	20240415	130900	511899300	8700	8700	8700	8700	0
456	20240415	130800	511899300	8700	8700	8700	8700	0
457	20240415	130700	511899300	8700	8700	8700	8700	0
458	20240415	130600	511899300	8700	8700	8700	8700	1
459	20240415	130500	511890600	8680	8680	8680	8680	4
460	20240415	130400	511855880	8700	8700	8700	8700	0
461	20240415	130300	511855880	8700	8670	8700	8670	4
462	20240415	130200	511821150	8660	8660	8660	8660	0
463	20240415	130100	511821150	8660	8670	8670	8660	50
464	20240415	130000	511388130	8670	8670	8670	8670	0
465	20240415	125900	511388130	8670	8660	8670	8660	9
466	20240415	125800	511310180	8670	8660	8700	8660	8
467	20240415	125700	511240830	8670	8670	8670	8670	1
468	20240415	125600	511232160	8680	8680	8680	8680	1
469	20240415	125500	511223480	8680	8680	8680	8680	5
470	20240415	125400	511180080	8700	8700	8700	8700	0
471	20240415	125300	511180080	8700	8700	8700	8700	3
472	20240415	125200	511153980	8700	8700	8700	8700	0
473	20240415	125100	511153980	8700	8700	8700	8700	0
474	20240415	125000	511153980	8700	8700	8700	8700	0
475	20240415	124900	511153980	8700	8700	8700	8700	0
476	20240415	124800	511153980	8700	8700	8700	8700	0
477	20240415	124700	511153980	8700	8700	8700	8700	1
478	20240415	124600	511145280	8650	8690	8690	8650	540
479	20240415	124500	506470320	8690	8690	8690	8690	0
480	20240415	124400	506470320	8690	8690	8690	8690	0
481	20240415	124300	506470320	8690	8690	8690	8690	7
482	20240415	124200	506409490	8690	8690	8690	8690	4
483	20240415	124100	506374730	8680	8680	8680	8680	1174
484	20240415	124000	496184410	8680	8680	8680	8680	0
485	20240415	123900	496184410	8680	8680	8680	8680	0
486	20240415	123800	496184410	8680	8680	8680	8680	21
487	20240415	123700	496002130	8680	8680	8680	8680	0
488	20240415	123600	496002130	8680	8680	8680	8680	0
489	20240415	123500	496002130	8680	8680	8680	8680	100
490	20240415	123400	495134130	8680	8680	8680	8680	0
491	20240415	123300	495134130	8680	8680	8680	8680	0
492	20240415	123200	495134130	8680	8680	8680	8680	0
493	20240415	123100	495134130	8680	8680	8680	8680	1
494	20240415	123000	495125450	8680	8680	8680	8680	0
495	20240415	122900	495125450	8680	8680	8680	8680	3
496	20240415	122800	495099410	8680	8680	8680	8680	0
497	20240415	122700	495099410	8680	8680	8680	8680	0
498	20240415	122600	495099410	8680	8680	8680	8680	0
499	20240415	122500	495099410	8680	8680	8680	8680	0
500	20240415	122400	495099410	8680	8680	8680	8680	0
501	20240415	122300	495099410	8680	8680	8680	8680	0
502	20240415	122200	495099410	8680	8680	8680	8680	0
503	20240415	122100	495099410	8680	8680	8680	8680	3
504	20240415	122000	495073370	8680	8660	8680	8660	221
505	20240415	121900	493159490	8680	8680	8680	8680	1
506	20240415	121800	493150810	8680	8680	8680	8680	0
507	20240415	121700	493150810	8680	8680	8680	8680	1
508	20240415	121600	493142130	8650	8650	8650	8650	0
509	20240415	121500	493142130	8650	8650	8650	8650	100
510	20240415	121400	492277130	8650	8650	8650	8650	0
511	20240415	121300	492277130	8650	8670	8670	8650	51
512	20240415	121200	491835950	8650	8630	8650	8630	225
513	20240415	121100	489890480	8630	8650	8650	8630	1964
514	20240415	121000	472936500	8680	8680	8680	8680	1
515	20240415	120900	472927820	8640	8640	8640	8640	0
516	20240415	120800	472927820	8640	8640	8640	8640	0
517	20240415	120700	472927820	8640	8640	8640	8640	0
518	20240415	120600	472927820	8640	8640	8640	8640	0
519	20240415	120500	472927820	8640	8640	8640	8640	18
520	20240415	120400	472772300	8640	8640	8640	8640	97
521	20240415	120300	471934220	8640	8640	8640	8640	100
522	20240415	120200	471070220	8640	8640	8640	8640	0
523	20240415	120100	471070220	8640	8660	8660	8640	250
524	20240415	120000	468909040	8660	8650	8660	8640	381
525	20240415	115900	465614980	8660	8660	8660	8660	101
526	20240415	115800	464740320	8680	8660	8700	8640	273
527	20240415	115700	462381450	8640	8660	8660	8640	1135
528	20240415	115600	452564890	8670	8670	8670	8660	1421
529	20240415	115500	440258020	8710	8710	8710	8710	0
530	20240415	115400	440258020	8710	8710	8710	8710	0
531	20240415	115300	440258020	8710	8710	8710	8710	1
532	20240415	115200	440249310	8670	8670	8670	8670	678
533	20240415	115100	434371050	8680	8680	8680	8680	110
534	20240415	115000	433416250	8690	8690	8690	8690	17
535	20240415	114900	433268520	8700	8700	8700	8700	0
536	20240415	114800	433268520	8700	8700	8700	8700	52
537	20240415	114700	432816120	8700	8700	8700	8700	0
538	20240415	114600	432816120	8700	8700	8700	8700	0
539	20240415	114500	432816120	8700	8700	8700	8700	0
540	20240415	114400	432816120	8700	8700	8700	8700	0
541	20240415	114300	432816120	8700	8700	8700	8700	0
542	20240415	114200	432816120	8700	8700	8700	8700	50
543	20240415	114100	432381120	8700	8700	8700	8700	0
544	20240415	114000	432381120	8700	8700	8700	8700	21
545	20240415	113900	432198420	8650	8650	8650	8650	0
546	20240415	113800	432198420	8650	8690	8690	8650	70
547	20240415	113700	431592250	8700	8700	8700	8700	0
548	20240415	113600	431592250	8700	8700	8700	8700	1
549	20240415	113500	431583550	8710	8710	8710	8710	0
550	20240415	113400	431583550	8710	8710	8710	8710	1
551	20240415	113300	431574840	8710	8680	8710	8670	51
552	20240415	113200	431132560	8710	8710	8710	8710	0
553	20240415	113100	431132560	8710	8710	8710	8710	0
554	20240415	113000	431132560	8710	8710	8710	8710	1
555	20240415	112900	431123850	8710	8710	8710	8710	0
556	20240415	112800	431123850	8710	8710	8710	8710	1
557	20240415	112700	431115140	8680	8680	8680	8680	198
558	20240415	112600	429396500	8670	8680	8680	8670	209
559	20240415	112500	427583000	8680	8680	8680	8680	0
560	20240415	112400	427583000	8680	8680	8680	8680	0
561	20240415	112300	427583000	8680	8680	8680	8680	0
562	20240415	112200	427583000	8680	8680	8680	8680	43
563	20240415	112100	427209760	8680	8680	8680	8680	0
564	20240415	112000	427209760	8680	8680	8680	8680	0
565	20240415	111900	427209760	8680	8680	8680	8680	10
566	20240415	111800	427122960	8680	8680	8680	8680	0
567	20240415	111700	427122960	8680	8680	8680	8680	0
568	20240415	111600	427122960	8680	8680	8680	8680	100
569	20240415	111500	426254960	8680	8680	8680	8680	0
570	20240415	111400	426254960	8680	8680	8680	8680	1
571	20240415	111300	426246280	8710	8710	8710	8710	0
572	20240415	111200	426246280	8710	8710	8710	8710	100
573	20240415	111100	425375280	8710	8710	8710	8710	0
574	20240415	111000	425375280	8710	8710	8710	8710	1
575	20240415	110900	425366570	8710	8710	8710	8710	0
576	20240415	110800	425366570	8710	8710	8710	8710	1
577	20240415	110700	425357860	8670	8670	8670	8670	1
578	20240415	110600	425349190	8670	8680	8680	8670	616
579	20240415	110500	420008360	8670	8670	8670	8670	32
580	20240415	110400	419730920	8630	8710	8710	8620	6351
581	20240415	110300	364763410	8710	8700	8710	8690	101
582	20240415	110200	363885680	8710	8710	8710	8710	2
583	20240415	110100	363868260	8710	8710	8710	8710	0
584	20240415	110000	363868260	8710	8710	8710	8710	0
585	20240415	105900	363868260	8710	8710	8710	8710	0
586	20240415	105800	363868260	8710	8710	8710	8710	0
587	20240415	105700	363868260	8710	8710	8710	8710	5
588	20240415	105600	363824710	8710	8680	8710	8680	609
589	20240415	105500	358538560	8680	8690	8690	8680	1392
590	20240415	105400	346454180	8710	8710	8710	8710	101
591	20240415	105300	345574470	8710	8710	8710	8710	1
592	20240415	105200	345565760	8680	8710	8710	8680	3824
593	20240415	105100	312345600	8700	8700	8700	8700	0
594	20240415	105000	312345600	8700	8700	8710	8700	976
595	20240415	104900	303854360	8710	8710	8710	8710	11
596	20240415	104800	303758550	8710	8710	8710	8710	289
597	20240415	104700	301241360	8720	8720	8720	8720	0
598	20240415	104600	301241360	8720	8720	8720	8720	0
599	20240415	104500	301241360	8720	8740	8740	8720	9
600	20240415	104400	301162800	8740	8740	8740	8740	0
601	20240415	104300	301162800	8740	8740	8740	8740	1
602	20240415	104200	301154060	8710	8710	8710	8710	8
603	20240415	104100	301084380	8710	8710	8710	8710	0
604	20240415	104000	301084380	8710	8710	8710	8710	287
605	20240415	103900	298584610	8710	8710	8710	8710	5
606	20240415	103800	298541060	8710	8710	8710	8710	3
607	20240415	103700	298514930	8710	8700	8710	8690	201
608	20240415	103600	296768210	8710	8710	8710	8710	0
609	20240415	103500	296768210	8710	8710	8710	8710	0
610	20240415	103400	296768210	8710	8710	8710	8710	0
611	20240415	103300	296768210	8710	8710	8710	8710	0
612	20240415	103200	296768210	8710	8710	8710	8710	0
613	20240415	103100	296768210	8710	8710	8710	8710	0
614	20240415	103000	296768210	8710	8690	8710	8690	201
615	20240415	102900	295021500	8710	8710	8710	8710	0
616	20240415	102800	295021500	8710	8700	8710	8690	1304
617	20240415	102700	283689690	8710	8720	8720	8710	34
618	20240415	102600	283393520	8720	8720	8720	8720	301
619	20240415	102500	280768800	8760	8760	8760	8760	1
620	20240415	102400	280760040	8750	8750	8750	8750	1
621	20240415	102300	280751290	8730	8730	8730	8730	0
622	20240415	102200	280751290	8730	8690	8730	8690	501
623	20240415	102100	276397560	8690	8690	8690	8690	100
624	20240415	102000	275528560	8690	8690	8690	8690	30
625	20240415	101900	275267860	8730	8690	8730	8690	22
626	20240415	101800	275076640	8700	8700	8700	8700	556
627	20240415	101700	270239440	8760	8760	8760	8760	0
628	20240415	101600	270239440	8760	8760	8760	8760	0
629	20240415	101500	270239440	8760	8760	8760	8760	500
630	20240415	101400	265859440	8690	8690	8690	8690	0
631	20240415	101300	265859440	8690	8690	8690	8690	0
632	20240415	101200	265859440	8690	8690	8690	8690	2
633	20240415	101100	265842060	8680	8680	8680	8680	11
634	20240415	101000	265746580	8680	8700	8740	8680	1080
635	20240415	100900	256338590	8740	8740	8740	8740	1
636	20240415	100800	256329850	8730	8730	8730	8730	28
637	20240415	100700	256085410	8730	8730	8730	8730	23
638	20240415	100600	255884620	8730	8730	8730	8730	100
639	20240415	100500	255011620	8690	8730	8730	8690	332
640	20240415	100400	252114360	8730	8730	8730	8730	2
641	20240415	100300	252096900	8750	8750	8750	8750	0
642	20240415	100200	252096900	8750	8750	8750	8750	201
643	20240415	100100	250338150	8750	8750	8750	8750	3
644	20240415	100000	250311900	8690	8690	8690	8690	70
645	20240415	095900	249703600	8680	8750	8750	8680	1000
646	20240415	095800	241009990	8770	8770	8770	8770	0
647	20240415	095700	241009990	8770	8770	8770	8770	0
648	20240415	095600	241009990	8770	8700	8770	8700	1016
649	20240415	095500	232106070	8720	8720	8720	8720	240
650	20240415	095400	230013270	8730	8720	8730	8720	100
651	20240415	095300	229140720	8730	8730	8730	8730	0
652	20240415	095200	229140720	8730	8730	8730	8730	0
653	20240415	095100	229140720	8730	8730	8730	8730	0
654	20240415	095000	229140720	8730	8730	8730	8730	20
655	20240415	094900	228966120	8700	8730	8730	8700	112
656	20240415	094800	227989960	8750	8750	8750	8750	0
657	20240415	094700	227989960	8750	8750	8750	8720	1093
658	20240415	094600	218457580	8760	8760	8760	8760	10
659	20240415	094500	218369980	8760	8760	8760	8760	0
660	20240415	094400	218369980	8760	8760	8760	8760	195
661	20240415	094300	216661780	8760	8760	8760	8760	10
662	20240415	094200	216574180	8760	8740	8760	8740	19
663	20240415	094100	216407820	8740	8750	8750	8730	328
664	20240415	094000	213543210	8740	8750	8750	8740	225
665	20240415	093900	211574980	8760	8760	8760	8760	5
666	20240415	093800	211531180	8760	8760	8760	8760	7
667	20240415	093700	211469860	8760	8730	8760	8730	288
668	20240415	093600	208955590	8730	8730	8730	8720	17
669	20240415	093500	208807330	8730	8720	8730	8720	581
670	20240415	093400	203740970	8720	8710	8720	8710	529
671	20240415	093300	199128570	8720	8700	8720	8700	11
672	20240415	093200	199032850	8700	8720	8730	8690	3652
673	20240415	093100	167291680	8730	8730	8730	8730	1
674	20240415	093000	167282950	8730	8730	8730	8730	1
675	20240415	092900	167274220	8730	8730	8730	8730	10
676	20240415	092800	167186920	8730	8710	8730	8710	15
677	20240415	092700	167056030	8730	8730	8730	8700	2028
678	20240415	092600	149393340	8710	8710	8710	8710	1
679	20240415	092500	149384630	8730	8730	8730	8730	104
680	20240415	092400	148476710	8700	8700	8700	8700	200
681	20240415	092300	146736710	8700	8700	8700	8700	627
682	20240415	092200	141281810	8700	8710	8710	8700	1303
683	20240415	092100	129944690	8700	8700	8700	8700	0
684	20240415	092000	129944690	8700	8770	8770	8700	46
685	20240415	091900	129543770	8770	8700	8770	8700	111
686	20240415	091800	128577020	8690	8690	8690	8690	687
687	20240415	091700	122606990	8690	8730	8730	8690	1802
688	20240415	091600	106934920	8720	8810	8810	8720	601
689	20240415	091500	101688060	8820	8820	8820	8820	22
690	20240415	091400	101494020	8830	8820	8830	8820	100
691	20240415	091300	100611340	8830	8800	8830	8790	389
692	20240415	091200	97179190	8740	8740	8750	8740	251
693	20240415	091100	94984390	8760	8720	8760	8720	396
694	20240415	091000	91520660	8710	8710	8710	8710	0
695	20240415	090900	91520660	8710	8750	8750	8700	45
696	20240415	090800	91128670	8710	8710	8710	8710	600
697	20240415	090700	85902670	8670	8710	8720	8670	5992
698	20240415	090600	33777170	8710	8740	8740	8710	85
699	20240415	090500	33035470	8740	8700	8750	8700	550
700	20240415	090400	28233730	8700	8740	8740	8700	877
701	20240415	090300	20600070	8750	8720	8750	8720	512
702	20240415	090200	16135400	8720	8750	8750	8720	627
703	20240415	090100	10657630	8750	8800	8800	8750	114
704	20240415	090000	9660080	8810	8810	8810	8760	977