KissMeData/389470/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	205600	587574600	9650	9650	9650	9650	1375
3	20240416	205500	587574600	9650	9650	9650	9650	0
4	20240416	205400	587574600	9650	9650	9650	9650	0
5	20240416	205300	587574600	9650	9650	9650	9650	0
6	20240416	205200	587574600	9650	9650	9650	9650	0
7	20240416	205100	587574600	9650	9650	9650	9650	0
8	20240416	205000	587574600	9650	9650	9650	9650	0
9	20240416	204900	587574600	9650	9650	9650	9650	0
10	20240416	204800	587574600	9650	9650	9650	9650	0
11	20240416	204700	587574600	9650	9650	9650	9650	0
12	20240416	204600	587574600	9650	9650	9650	9650	0
13	20240416	204500	587574600	9650	9650	9650	9650	0
14	20240416	204400	587574600	9650	9650	9650	9650	0
15	20240416	204300	587574600	9650	9650	9650	9650	0
16	20240416	204200	587574600	9650	9650	9650	9650	0
17	20240416	204100	587574600	9650	9650	9650	9650	0
18	20240416	204000	587574600	9650	9650	9650	9650	0
19	20240416	203900	587574600	9650	9650	9650	9650	0
20	20240416	203800	587574600	9650	9650	9650	9650	0
21	20240416	203700	587574600	9650	9650	9650	9650	0
22	20240416	203600	587574600	9650	9650	9650	9650	0
23	20240416	203500	587574600	9650	9650	9650	9650	0
24	20240416	203400	587574600	9650	9650	9650	9650	0
25	20240416	203300	587574600	9650	9650	9650	9650	0
26	20240416	203200	587574600	9650	9650	9650	9650	0
27	20240416	203100	587574600	9650	9650	9650	9650	0
28	20240416	203000	587574600	9650	9650	9650	9650	0
29	20240416	202900	587574600	9650	9650	9650	9650	0
30	20240416	202800	587574600	9650	9650	9650	9650	0
31	20240416	202700	587574600	9650	9650	9650	9650	0
32	20240416	202600	587574600	9650	9650	9650	9650	1375
33	20240416	202500	587574600	9650	9650	9650	9650	0
34	20240416	202400	587574600	9650	9650	9650	9650	0
35	20240416	202300	587574600	9650	9650	9650	9650	0
36	20240416	202200	587574600	9650	9650	9650	9650	0
37	20240416	202100	587574600	9650	9650	9650	9650	0
38	20240416	202000	587574600	9650	9650	9650	9650	0
39	20240416	201900	587574600	9650	9650	9650	9650	0
40	20240416	201800	587574600	9650	9650	9650	9650	0
41	20240416	201700	587574600	9650	9650	9650	9650	0
42	20240416	201600	587574600	9650	9650	9650	9650	0
43	20240416	201500	587574600	9650	9650	9650	9650	0
44	20240416	201400	587574600	9650	9650	9650	9650	0
45	20240416	201300	587574600	9650	9650	9650	9650	0
46	20240416	201200	587574600	9650	9650	9650	9650	0
47	20240416	201100	587574600	9650	9650	9650	9650	0
48	20240416	201000	587574600	9650	9650	9650	9650	0
49	20240416	200900	587574600	9650	9650	9650	9650	0
50	20240416	200800	587574600	9650	9650	9650	9650	0
51	20240416	200700	587574600	9650	9650	9650	9650	0
52	20240416	200600	587574600	9650	9650	9650	9650	0
53	20240416	200500	587574600	9650	9650	9650	9650	0
54	20240416	200400	587574600	9650	9650	9650	9650	0
55	20240416	200300	587574600	9650	9650	9650	9650	0
56	20240416	200200	587574600	9650	9650	9650	9650	0
57	20240416	200100	587574600	9650	9650	9650	9650	0
58	20240416	200000	587574600	9650	9650	9650	9650	0
59	20240416	195900	587574600	9650	9650	9650	9650	0
60	20240416	195800	587574600	9650	9650	9650	9650	0
61	20240416	195700	587574600	9650	9650	9650	9650	0
62	20240416	195600	587574600	9650	9650	9650	9650	1375
63	20240416	195500	587574600	9650	9650	9650	9650	0
64	20240416	195400	587574600	9650	9650	9650	9650	0
65	20240416	195300	587574600	9650	9650	9650	9650	0
66	20240416	195200	587574600	9650	9650	9650	9650	0
67	20240416	195100	587574600	9650	9650	9650	9650	0
68	20240416	195000	587574600	9650	9650	9650	9650	0
69	20240416	194900	587574600	9650	9650	9650	9650	0
70	20240416	194800	587574600	9650	9650	9650	9650	0
71	20240416	194700	587574600	9650	9650	9650	9650	0
72	20240416	194600	587574600	9650	9650	9650	9650	0
73	20240416	194500	587574600	9650	9650	9650	9650	0
74	20240416	194400	587574600	9650	9650	9650	9650	0
75	20240416	194300	587574600	9650	9650	9650	9650	0
76	20240416	194200	587574600	9650	9650	9650	9650	0
77	20240416	194100	587574600	9650	9650	9650	9650	0
78	20240416	194000	587574600	9650	9650	9650	9650	0
79	20240416	193900	587574600	9650	9650	9650	9650	0
80	20240416	193800	587574600	9650	9650	9650	9650	0
81	20240416	193700	587574600	9650	9650	9650	9650	0
82	20240416	193600	587574600	9650	9650	9650	9650	0
83	20240416	193500	587574600	9650	9650	9650	9650	0
84	20240416	193400	587574600	9650	9650	9650	9650	0
85	20240416	193300	587574600	9650	9650	9650	9650	0
86	20240416	193200	587574600	9650	9650	9650	9650	0
87	20240416	193100	587574600	9650	9650	9650	9650	0
88	20240416	193000	587574600	9650	9650	9650	9650	0
89	20240416	192900	587574600	9650	9650	9650	9650	0
90	20240416	192800	587574600	9650	9650	9650	9650	0
91	20240416	192700	587574600	9650	9650	9650	9650	0
92	20240416	192600	587574600	9650	9650	9650	9650	1375
93	20240416	192500	587574600	9650	9650	9650	9650	0
94	20240416	192400	587574600	9650	9650	9650	9650	0
95	20240416	192300	587574600	9650	9650	9650	9650	0
96	20240416	192200	587574600	9650	9650	9650	9650	0
97	20240416	192100	587574600	9650	9650	9650	9650	0
98	20240416	192000	587574600	9650	9650	9650	9650	0
99	20240416	191900	587574600	9650	9650	9650	9650	0
100	20240416	191800	587574600	9650	9650	9650	9650	0
101	20240416	191700	587574600	9650	9650	9650	9650	0
102	20240416	191600	587574600	9650	9650	9650	9650	0
103	20240416	191500	587574600	9650	9650	9650	9650	0
104	20240416	191400	587574600	9650	9650	9650	9650	0
105	20240416	191300	587574600	9650	9650	9650	9650	0
106	20240416	191200	587574600	9650	9650	9650	9650	0
107	20240416	191100	587574600	9650	9650	9650	9650	0
108	20240416	191000	587574600	9650	9650	9650	9650	0
109	20240416	190900	587574600	9650	9650	9650	9650	0
110	20240416	190800	587574600	9650	9650	9650	9650	0
111	20240416	190700	587574600	9650	9650	9650	9650	0
112	20240416	190600	587574600	9650	9650	9650	9650	0
113	20240416	190500	587574600	9650	9650	9650	9650	0
114	20240416	190400	587574600	9650	9650	9650	9650	0
115	20240416	190300	587574600	9650	9650	9650	9650	0
116	20240416	190200	587574600	9650	9650	9650	9650	0
117	20240416	190100	587574600	9650	9650	9650	9650	0
118	20240416	190000	587574600	9650	9650	9650	9650	0
119	20240416	185900	587574600	9650	9650	9650	9650	0
120	20240416	185800	587574600	9650	9650	9650	9650	0
121	20240416	185700	587574600	9650	9650	9650	9650	0
122	20240416	185600	587574600	9650	9650	9650	9650	1375
123	20240416	185500	587574600	9650	9650	9650	9650	0
124	20240416	185400	587574600	9650	9650	9650	9650	0
125	20240416	185300	587574600	9650	9650	9650	9650	0
126	20240416	185200	587574600	9650	9650	9650	9650	0
127	20240416	185100	587574600	9650	9650	9650	9650	0
128	20240416	185000	587574600	9650	9650	9650	9650	0
129	20240416	184900	587574600	9650	9650	9650	9650	0
130	20240416	184800	587574600	9650	9650	9650	9650	0
131	20240416	184700	587574600	9650	9650	9650	9650	0
132	20240416	184600	587574600	9650	9650	9650	9650	0
133	20240416	184500	587574600	9650	9650	9650	9650	0
134	20240416	184400	587574600	9650	9650	9650	9650	0
135	20240416	184300	587574600	9650	9650	9650	9650	0
136	20240416	184200	587574600	9650	9650	9650	9650	0
137	20240416	184100	587574600	9650	9650	9650	9650	0
138	20240416	184000	587574600	9650	9650	9650	9650	0
139	20240416	183900	587574600	9650	9650	9650	9650	0
140	20240416	183800	587574600	9650	9650	9650	9650	0
141	20240416	183700	587574600	9650	9650	9650	9650	0
142	20240416	183600	587574600	9650	9650	9650	9650	0
143	20240416	183500	587574600	9650	9650	9650	9650	0
144	20240416	183400	587574600	9650	9650	9650	9650	0
145	20240416	183300	587574600	9650	9650	9650	9650	0
146	20240416	183200	587574600	9650	9650	9650	9650	0
147	20240416	183100	587574600	9650	9650	9650	9650	0
148	20240416	183000	587574600	9650	9650	9650	9650	0
149	20240416	182900	587574600	9650	9650	9650	9650	0
150	20240416	182800	587574600	9650	9650	9650	9650	0
151	20240416	182700	587574600	9650	9650	9650	9650	0
152	20240416	182600	587574600	9650	9650	9650	9650	1375
153	20240416	182500	587574600	9650	9650	9650	9650	0
154	20240416	182400	587574600	9650	9650	9650	9650	0
155	20240416	182300	587574600	9650	9650	9650	9650	0
156	20240416	182200	587574600	9650	9650	9650	9650	0
157	20240416	182100	587574600	9650	9650	9650	9650	0
158	20240416	182000	587574600	9650	9650	9650	9650	0
159	20240416	181900	587574600	9650	9650	9650	9650	0
160	20240416	181800	587574600	9650	9650	9650	9650	0
161	20240416	181700	587574600	9650	9650	9650	9650	0
162	20240416	181600	587574600	9650	9650	9650	9650	0
163	20240416	181500	587574600	9650	9650	9650	9650	0
164	20240416	181400	587574600	9650	9650	9650	9650	0
165	20240416	181300	587574600	9650	9650	9650	9650	0
166	20240416	181200	587574600	9650	9650	9650	9650	0
167	20240416	181100	587574600	9650	9650	9650	9650	0
168	20240416	181000	587574600	9650	9650	9650	9650	0
169	20240416	180900	587574600	9650	9650	9650	9650	0
170	20240416	180800	587574600	9650	9650	9650	9650	0
171	20240416	180700	587574600	9650	9650	9650	9650	0
172	20240416	180600	587574600	9650	9650	9650	9650	0
173	20240416	180500	587574600	9650	9650	9650	9650	0
174	20240416	180400	587574600	9650	9650	9650	9650	0
175	20240416	180300	587574600	9650	9650	9650	9650	0
176	20240416	180200	587574600	9650	9650	9650	9650	0
177	20240416	180100	587574600	9650	9650	9650	9650	0
178	20240416	180000	587574600	9650	9650	9650	9650	0
179	20240416	175900	587574600	9650	9650	9650	9650	0
180	20240416	175800	587574600	9650	9650	9650	9650	0
181	20240416	175700	587574600	9650	9650	9650	9650	0
182	20240416	175600	587574600	9650	9650	9650	9650	1375
183	20240416	175500	587574600	9650	9650	9650	9650	0
184	20240416	175400	587574600	9650	9650	9650	9650	0
185	20240416	175300	587574600	9650	9650	9650	9650	0
186	20240416	175200	587574600	9650	9650	9650	9650	0
187	20240416	175100	587574600	9650	9650	9650	9650	0
188	20240416	175000	587574600	9650	9650	9650	9650	0
189	20240416	174900	587574600	9650	9650	9650	9650	0
190	20240416	174800	587574600	9650	9650	9650	9650	0
191	20240416	174700	587574600	9650	9650	9650	9650	0
192	20240416	174600	587574600	9650	9650	9650	9650	0
193	20240416	174500	587574600	9650	9650	9650	9650	0
194	20240416	174400	587574600	9650	9650	9650	9650	0
195	20240416	174300	587574600	9650	9650	9650	9650	0
196	20240416	174200	587574600	9650	9650	9650	9650	0
197	20240416	174100	587574600	9650	9650	9650	9650	0
198	20240416	174000	587574600	9650	9650	9650	9650	0
199	20240416	173900	587574600	9650	9650	9650	9650	0
200	20240416	173800	587574600	9650	9650	9650	9650	0
201	20240416	173700	587574600	9650	9650	9650	9650	0
202	20240416	173600	587574600	9650	9650	9650	9650	0
203	20240416	173500	587574600	9650	9650	9650	9650	0
204	20240416	173400	587574600	9650	9650	9650	9650	0
205	20240416	173300	587574600	9650	9650	9650	9650	0
206	20240416	173200	587574600	9650	9650	9650	9650	0
207	20240416	173100	587574600	9650	9650	9650	9650	0
208	20240416	173000	587574600	9650	9650	9650	9650	0
209	20240416	172900	587574600	9650	9650	9650	9650	0
210	20240416	172800	587574600	9650	9650	9650	9650	0
211	20240416	172700	587574600	9650	9650	9650	9650	0
212	20240416	172600	587574600	9650	9650	9650	9650	1375
213	20240416	172500	587574600	9650	9650	9650	9650	0
214	20240416	172400	587574600	9650	9650	9650	9650	0
215	20240416	172300	587574600	9650	9650	9650	9650	0
216	20240416	172200	587574600	9650	9650	9650	9650	0
217	20240416	172100	587574600	9650	9650	9650	9650	0
218	20240416	172000	587574600	9650	9650	9650	9650	0
219	20240416	171900	587574600	9650	9650	9650	9650	0
220	20240416	171800	587574600	9650	9650	9650	9650	0
221	20240416	171700	587574600	9650	9650	9650	9650	0
222	20240416	171600	587574600	9650	9650	9650	9650	0
223	20240416	171500	587574600	9650	9650	9650	9650	0
224	20240416	171400	587574600	9650	9650	9650	9650	0
225	20240416	171300	587574600	9650	9650	9650	9650	0
226	20240416	171200	587574600	9650	9650	9650	9650	0
227	20240416	171100	587574600	9650	9650	9650	9650	0
228	20240416	171000	587574600	9650	9650	9650	9650	0
229	20240416	170900	587574600	9650	9650	9650	9650	0
230	20240416	170800	587574600	9650	9650	9650	9650	0
231	20240416	170700	587574600	9650	9650	9650	9650	0
232	20240416	170600	587574600	9650	9650	9650	9650	0
233	20240416	170500	587574600	9650	9650	9650	9650	0
234	20240416	170400	587574600	9650	9650	9650	9650	0
235	20240416	170300	587574600	9650	9650	9650	9650	0
236	20240416	170200	587574600	9650	9650	9650	9650	0
237	20240416	170100	587574600	9650	9650	9650	9650	0
238	20240416	170000	587574600	9650	9650	9650	9650	0
239	20240416	165900	587574600	9650	9650	9650	9650	0
240	20240416	165800	587574600	9650	9650	9650	9650	0
241	20240416	165700	587574600	9650	9650	9650	9650	0
242	20240416	165600	587574600	9650	9650	9650	9650	1375
243	20240416	165500	587574600	9650	9650	9650	9650	0
244	20240416	165400	587574600	9650	9650	9650	9650	0
245	20240416	165300	587574600	9650	9650	9650	9650	0
246	20240416	165200	587574600	9650	9650	9650	9650	0
247	20240416	165100	587574600	9650	9650	9650	9650	0
248	20240416	165000	587574600	9650	9650	9650	9650	0
249	20240416	164900	587574600	9650	9650	9650	9650	0
250	20240416	164800	587574600	9650	9650	9650	9650	0
251	20240416	164700	587574600	9650	9650	9650	9650	0
252	20240416	164600	587574600	9650	9650	9650	9650	0
253	20240416	164500	587574600	9650	9650	9650	9650	0
254	20240416	164400	587574600	9650	9650	9650	9650	0
255	20240416	164300	587574600	9650	9650	9650	9650	0
256	20240416	164200	587574600	9650	9650	9650	9650	0
257	20240416	164100	587574600	9650	9650	9650	9650	0
258	20240416	164000	587574600	9650	9650	9650	9650	0
259	20240416	163900	587574600	9650	9650	9650	9650	0
260	20240416	163800	587574600	9650	9650	9650	9650	0
261	20240416	163700	587574600	9650	9650	9650	9650	0
262	20240416	163600	587574600	9650	9650	9650	9650	0
263	20240416	163500	587574600	9650	9650	9650	9650	0
264	20240416	163400	587574600	9650	9650	9650	9650	0
265	20240416	163300	587574600	9650	9650	9650	9650	0
266	20240416	163200	587574600	9650	9650	9650	9650	0
267	20240416	163100	587574600	9650	9650	9650	9650	0
268	20240416	163000	587574600	9650	9650	9650	9650	0
269	20240416	162900	587574600	9650	9650	9650	9650	0
270	20240416	162800	587574600	9650	9650	9650	9650	0
271	20240416	162700	587574600	9650	9650	9650	9650	0
272	20240416	162600	587574600	9650	9650	9650	9650	1375
273	20240416	162500	587574600	9650	9650	9650	9650	0
274	20240416	162400	587574600	9650	9650	9650	9650	0
275	20240416	162300	587574600	9650	9650	9650	9650	0
276	20240416	162200	587574600	9650	9650	9650	9650	0
277	20240416	162100	587574600	9650	9650	9650	9650	0
278	20240416	162000	587574600	9650	9650	9650	9650	0
279	20240416	161900	587574600	9650	9650	9650	9650	0
280	20240416	161800	587574600	9650	9650	9650	9650	0
281	20240416	161700	587574600	9650	9650	9650	9650	0
282	20240416	161600	587574600	9650	9650	9650	9650	0
283	20240416	161500	587574600	9650	9650	9650	9650	0
284	20240416	161400	587574600	9650	9650	9650	9650	0
285	20240416	161300	587574600	9650	9650	9650	9650	0
286	20240416	161200	587574600	9650	9650	9650	9650	0
287	20240416	161100	587574600	9650	9650	9650	9650	0
288	20240416	161000	587574600	9650	9650	9650	9650	0
289	20240416	160900	587574600	9650	9650	9650	9650	0
290	20240416	160800	587574600	9650	9650	9650	9650	0
291	20240416	160700	587574600	9650	9650	9650	9650	0
292	20240416	160600	587574600	9650	9650	9650	9650	0
293	20240416	160500	587574600	9650	9650	9650	9650	0
294	20240416	160400	587574600	9650	9650	9650	9650	0
295	20240416	160300	587574600	9650	9650	9650	9650	0
296	20240416	160200	587574600	9650	9650	9650	9650	0
297	20240416	160100	587574600	9650	9650	9650	9650	0
298	20240416	160000	587574600	9650	9650	9650	9650	0
299	20240416	155900	587574600	9650	9650	9650	9650	0
300	20240416	155800	587574600	9650	9650	9650	9650	0
301	20240416	155700	587574600	9650	9650	9650	9650	0
302	20240416	155600	587574600	9650	9650	9650	9650	1375
303	20240416	155500	587574600	9650	9650	9650	9650	0
304	20240416	155400	587574600	9650	9650	9650	9650	0
305	20240416	155300	587574600	9650	9650	9650	9650	0
306	20240416	155200	587574600	9650	9650	9650	9650	0
307	20240416	155100	587574600	9650	9650	9650	9650	0
308	20240416	155000	587574600	9650	9650	9650	9650	0
309	20240416	154900	587574600	9650	9650	9650	9650	0
310	20240416	154800	587574600	9650	9650	9650	9650	0
311	20240416	154700	587574600	9650	9650	9650	9650	0
312	20240416	154600	587574600	9650	9650	9650	9650	0
313	20240416	154500	587574600	9650	9650	9650	9650	0
314	20240416	154400	587574600	9650	9650	9650	9650	0
315	20240416	154300	587574600	9650	9650	9650	9650	0
316	20240416	154200	587574600	9650	9650	9650	9650	0
317	20240416	154100	587574600	9650	9650	9650	9650	0
318	20240416	154000	587574600	9650	9650	9650	9650	0
319	20240416	153900	587574600	9650	9650	9650	9650	0
320	20240416	153800	587574600	9650	9650	9650	9650	0
321	20240416	153700	587574600	9650	9650	9650	9650	0
322	20240416	153600	587574600	9650	9650	9650	9650	0
323	20240416	153500	587574600	9650	9650	9650	9650	0
324	20240416	153400	587574600	9650	9650	9650	9650	0
325	20240416	153300	587574600	9650	9650	9650	9650	0
326	20240416	153200	587574600	9650	9650	9650	9650	0
327	20240416	153100	587574600	9650	9650	9650	9650	0
328	20240416	153000	587574600	9650	9650	9650	9650	1375
329	20240416	152900	574305850	9590	9590	9590	9590	0
330	20240416	152800	574305850	9590	9590	9590	9590	0
331	20240416	152700	574305850	9590	9590	9590	9590	0
332	20240416	152600	574305850	9590	9590	9590	9590	0
333	20240416	152500	574305850	9590	9590	9590	9590	0
334	20240416	152400	574305850	9590	9590	9590	9590	0
335	20240416	152300	574305850	9590	9590	9590	9590	0
336	20240416	152200	574305850	9590	9590	9590	9590	0
337	20240416	152100	574305850	9590	9590	9590	9590	0
338	20240416	152000	574305850	9590	9590	9590	9590	0
339	20240416	151900	574305850	9590	9590	9590	9590	10
340	20240416	151800	574209950	9590	9590	9590	9590	157
341	20240416	151700	572704320	9590	9540	9600	9530	906
342	20240416	151600	564039130	9530	9530	9530	9530	0
343	20240416	151500	564039130	9530	9530	9530	9530	0
344	20240416	151400	564039130	9530	9530	9530	9530	0
345	20240416	151300	564039130	9530	9530	9530	9530	54
346	20240416	151200	563524510	9540	9570	9570	9530	614
347	20240416	151100	557664590	9540	9540	9540	9540	0
348	20240416	151000	557664590	9540	9540	9540	9540	199
349	20240416	150900	555766130	9540	9540	9540	9540	179
350	20240416	150800	554058470	9570	9590	9590	9570	50
351	20240416	150700	553579530	9590	9590	9590	9590	0
352	20240416	150600	553579530	9590	9590	9590	9590	100
353	20240416	150500	552620530	9590	9590	9590	9590	19
354	20240416	150400	552438320	9590	9590	9590	9590	0
355	20240416	150300	552438320	9590	9590	9590	9590	0
356	20240416	150200	552438320	9590	9590	9590	9590	118
357	20240416	150100	551306700	9580	9580	9580	9580	129
358	20240416	150000	550070880	9560	9560	9560	9560	41
359	20240416	145900	549678920	9520	9520	9550	9510	2035
360	20240416	145800	530279600	9520	9520	9520	9520	0
361	20240416	145700	530279600	9520	9520	9520	9520	0
362	20240416	145600	530279600	9520	9530	9530	9520	30
363	20240416	145500	529993800	9520	9530	9530	9520	150
364	20240416	145400	528565700	9520	9520	9520	9520	0
365	20240416	145300	528565700	9520	9520	9520	9520	0
366	20240416	145200	528565700	9520	9550	9550	9520	271
367	20240416	145100	525980410	9550	9510	9550	9510	1040
368	20240416	145000	516049340	9550	9550	9550	9550	0
369	20240416	144900	516049340	9550	9550	9550	9550	0
370	20240416	144800	516049340	9550	9550	9550	9550	1197
371	20240416	144700	504617990	9550	9550	9550	9550	999
372	20240416	144600	495077540	9550	9550	9550	9550	1
373	20240416	144500	495067990	9550	9550	9550	9550	0
374	20240416	144400	495067990	9550	9510	9560	9500	1990
375	20240416	144300	476150890	9560	9560	9560	9560	3
376	20240416	144200	476122210	9560	9520	9560	9510	1002
377	20240416	144100	466590990	9550	9560	9560	9520	1231
378	20240416	144000	454855310	9560	9570	9570	9560	60
379	20240416	143900	454281510	9550	9560	9560	9550	74
380	20240416	143800	453574290	9570	9570	9570	9570	60
381	20240416	143700	453000090	9560	9570	9570	9560	130
382	20240416	143600	451756290	9560	9560	9560	9560	0
383	20240416	143500	451756290	9560	9560	9560	9560	52
384	20240416	143400	451259170	9550	9550	9550	9550	0
385	20240416	143300	451259170	9550	9550	9550	9550	0
386	20240416	143200	451259170	9550	9550	9550	9550	0
387	20240416	143100	451259170	9550	9580	9580	9540	564
388	20240416	143000	445868090	9590	9590	9600	9590	519
389	20240416	142900	440887400	9590	9590	9590	9590	1
390	20240416	142800	440877810	9590	9590	9590	9590	0
391	20240416	142700	440877810	9590	9590	9590	9590	0
392	20240416	142600	440877810	9590	9590	9590	9590	0
393	20240416	142500	440877810	9590	9590	9590	9590	3
394	20240416	142400	440849040	9590	9590	9600	9590	200
395	20240416	142300	438929140	9590	9610	9610	9580	134
396	20240416	142200	437642620	9610	9610	9610	9610	7
397	20240416	142100	437575350	9610	9610	9610	9610	7
398	20240416	142000	437508080	9630	9630	9630	9630	0
399	20240416	141900	437508080	9630	9630	9630	9630	0
400	20240416	141800	437508080	9630	9630	9630	9630	1
401	20240416	141700	437498450	9630	9610	9630	9610	17
402	20240416	141600	437334920	9610	9610	9610	9610	3
403	20240416	141500	437306090	9630	9630	9630	9630	0
404	20240416	141400	437306090	9630	9630	9630	9630	36
405	20240416	141300	436959410	9600	9600	9600	9600	38
406	20240416	141200	436594610	9580	9580	9580	9580	0
407	20240416	141100	436594610	9580	9580	9580	9580	0
408	20240416	141000	436594610	9580	9580	9580	9580	0
409	20240416	140900	436594610	9580	9580	9580	9580	0
410	20240416	140800	436594610	9580	9620	9620	9580	3
411	20240416	140700	436565830	9570	9570	9570	9570	0
412	20240416	140600	436565830	9570	9570	9570	9570	0
413	20240416	140500	436565830	9570	9580	9580	9570	30
414	20240416	140400	436278690	9570	9590	9590	9570	37
415	20240416	140300	435924420	9570	9580	9580	9570	5
416	20240416	140200	435876530	9580	9580	9580	9580	76
417	20240416	140100	435148450	9580	9580	9580	9580	1
418	20240416	140000	435138870	9540	9540	9540	9540	0
419	20240416	135900	435138870	9540	9540	9540	9540	0
420	20240416	135800	435138870	9540	9600	9600	9540	100
421	20240416	135700	434181760	9640	9640	9640	9640	0
422	20240416	135600	434181760	9640	9640	9640	9640	0
423	20240416	135500	434181760	9640	9610	9640	9590	279
424	20240416	135400	431505610	9600	9610	9610	9600	38
425	20240416	135300	431140730	9620	9640	9640	9620	21
426	20240416	135200	430938690	9630	9640	9640	9630	60
427	20240416	135100	430360850	9660	9660	9660	9640	130
428	20240416	135000	429107270	9650	9650	9650	9650	0
429	20240416	134900	429107270	9650	9650	9650	9650	0
430	20240416	134800	429107270	9650	9650	9650	9650	55
431	20240416	134700	428576520	9650	9660	9660	9650	14
432	20240416	134600	428441380	9700	9700	9700	9700	0
433	20240416	134500	428441380	9700	9700	9700	9700	50
434	20240416	134400	427956380	9700	9690	9700	9690	138
435	20240416	134300	426617790	9690	9690	9690	9690	0
436	20240416	134200	426617790	9690	9690	9690	9690	0
437	20240416	134100	426617790	9690	9690	9690	9690	2
438	20240416	134000	426598410	9700	9700	9700	9700	1
439	20240416	133900	426588710	9620	9620	9620	9620	0
440	20240416	133800	426588710	9620	9620	9620	9620	0
441	20240416	133700	426588710	9620	9620	9620	9620	0
442	20240416	133600	426588710	9620	9620	9620	9620	0
443	20240416	133500	426588710	9620	9690	9710	9620	630
444	20240416	133400	420478790	9650	9650	9650	9650	34
445	20240416	133300	420150690	9660	9660	9660	9660	0
446	20240416	133200	420150690	9660	9660	9660	9660	0
447	20240416	133100	420150690	9660	9660	9660	9660	215
448	20240416	133000	418073790	9710	9710	9710	9710	0
449	20240416	132900	418073790	9710	9710	9710	9710	0
450	20240416	132800	418073790	9710	9710	9710	9710	0
451	20240416	132700	418073790	9710	9660	9710	9660	475
452	20240416	132600	413463070	9700	9640	9700	9640	1366
453	20240416	132500	400251280	9640	9640	9640	9640	11
454	20240416	132400	400145240	9650	9650	9650	9650	0
455	20240416	132300	400145240	9650	9650	9650	9650	0
456	20240416	132200	400145240	9650	9650	9650	9650	0
457	20240416	132100	400145240	9650	9650	9650	9650	0
458	20240416	132000	400145240	9650	9650	9650	9650	0
459	20240416	131900	400145240	9650	9640	9650	9640	15
460	20240416	131800	400000530	9660	9660	9660	9660	0
461	20240416	131700	400000530	9660	9660	9660	9660	0
462	20240416	131600	400000530	9660	9660	9660	9660	5
463	20240416	131500	399952230	9640	9620	9640	9620	82
464	20240416	131400	399162360	9610	9610	9610	9610	0
465	20240416	131300	399162360	9610	9610	9610	9610	0
466	20240416	131200	399162360	9610	9610	9610	9610	0
467	20240416	131100	399162360	9610	9610	9610	9610	1
468	20240416	131000	399152750	9570	9570	9570	9570	0
469	20240416	130900	399152750	9570	9570	9570	9570	0
470	20240416	130800	399152750	9570	9570	9570	9570	55
471	20240416	130700	398626400	9560	9560	9560	9560	0
472	20240416	130600	398626400	9560	9560	9560	9560	0
473	20240416	130500	398626400	9560	9560	9560	9560	19
474	20240416	130400	398444760	9600	9590	9600	9590	3
475	20240416	130300	398415970	9600	9600	9600	9600	11
476	20240416	130200	398310370	9540	9540	9540	9540	0
477	20240416	130100	398310370	9540	9600	9620	9540	417
478	20240416	130000	394329880	9550	9550	9550	9550	0
479	20240416	125900	394329880	9550	9550	9550	9550	0
480	20240416	125800	394329880	9550	9570	9570	9550	394
481	20240416	125700	390564890	9560	9560	9560	9560	0
482	20240416	125600	390564890	9560	9560	9560	9560	0
483	20240416	125500	390564890	9560	9560	9560	9560	430
484	20240416	125400	386454090	9570	9570	9570	9570	370
485	20240416	125300	382913190	9630	9630	9630	9630	0
486	20240416	125200	382913190	9630	9630	9630	9630	1
487	20240416	125100	382903560	9630	9630	9630	9630	5
488	20240416	125000	382855410	9600	9630	9630	9590	226
489	20240416	124900	380685080	9630	9630	9630	9630	30
490	20240416	124800	380396180	9570	9580	9580	9570	260
491	20240416	124700	377907060	9570	9570	9570	9570	0
492	20240416	124600	377907060	9570	9590	9590	9570	381
493	20240416	124500	374259310	9590	9600	9600	9590	85
494	20240416	124400	373443570	9630	9630	9630	9630	1
495	20240416	124300	373433940	9630	9630	9630	9630	0
496	20240416	124200	373433940	9630	9610	9630	9610	97
497	20240416	124100	372501750	9630	9630	9630	9630	1
498	20240416	124000	372492120	9640	9640	9640	9640	100
499	20240416	123900	371528120	9610	9610	9610	9610	0
500	20240416	123800	371528120	9610	9610	9610	9610	1
501	20240416	123700	371518510	9610	9610	9610	9610	3
502	20240416	123600	371489680	9610	9620	9620	9610	110
503	20240416	123500	370431580	9620	9620	9620	9620	1
504	20240416	123400	370421960	9660	9640	9660	9640	422
505	20240416	123300	366346820	9630	9630	9630	9630	72
506	20240416	123200	365653460	9630	9640	9640	9630	25
507	20240416	123100	365412510	9640	9640	9640	9640	16
508	20240416	123000	365258270	9630	9630	9630	9630	2
509	20240416	122900	365239010	9640	9640	9640	9640	0
510	20240416	122800	365239010	9640	9640	9640	9640	0
511	20240416	122700	365239010	9640	9640	9640	9640	52
512	20240416	122600	364737730	9640	9640	9640	9640	39
513	20240416	122500	364361770	9640	9640	9640	9640	0
514	20240416	122400	364361770	9640	9640	9640	9640	1
515	20240416	122300	364352130	9630	9630	9630	9630	9
516	20240416	122200	364265460	9640	9640	9640	9640	0
517	20240416	122100	364265460	9640	9640	9640	9640	0
518	20240416	122000	364265460	9640	9630	9640	9630	179
519	20240416	121900	362539910	9630	9630	9630	9630	0
520	20240416	121800	362539910	9630	9630	9630	9630	0
521	20240416	121700	362539910	9630	9630	9630	9630	0
522	20240416	121600	362539910	9630	9630	9630	9630	60
523	20240416	121500	361962110	9640	9630	9640	9630	22
524	20240416	121400	361750050	9600	9600	9600	9600	0
525	20240416	121300	361750050	9600	9600	9600	9600	53
526	20240416	121200	361241250	9600	9600	9600	9600	0
527	20240416	121100	361241250	9600	9600	9600	9600	0
528	20240416	121000	361241250	9600	9620	9620	9600	300
529	20240416	120900	358356570	9660	9660	9660	9660	0
530	20240416	120800	358356570	9660	9660	9660	9660	2
531	20240416	120700	358337250	9620	9620	9620	9620	18
532	20240416	120600	358164090	9620	9620	9620	9620	0
533	20240416	120500	358164090	9620	9620	9620	9620	2
534	20240416	120400	358144850	9620	9640	9640	9620	303
535	20240416	120300	355229650	9670	9660	9670	9660	75
536	20240416	120200	354504410	9670	9670	9670	9670	0
537	20240416	120100	354504410	9670	9670	9670	9670	200
538	20240416	120000	352570410	9660	9660	9660	9660	1
539	20240416	115900	352560750	9630	9630	9630	9630	400
540	20240416	115800	348708750	9620	9620	9620	9620	0
541	20240416	115700	348708750	9620	9620	9620	9620	0
542	20240416	115600	348708750	9620	9620	9620	9620	0
543	20240416	115500	348708750	9620	9620	9620	9620	0
544	20240416	115400	348708750	9620	9620	9620	9620	0
545	20240416	115300	348708750	9620	9620	9620	9620	0
546	20240416	115200	348708750	9620	9620	9620	9620	0
547	20240416	115100	348708750	9620	9620	9620	9620	25
548	20240416	115000	348468250	9620	9630	9640	9620	332
549	20240416	114900	345270130	9620	9620	9620	9620	0
550	20240416	114800	345270130	9620	9620	9620	9620	0
551	20240416	114700	345270130	9620	9620	9620	9620	75
552	20240416	114600	344548630	9620	9620	9620	9620	286
553	20240416	114500	341797310	9540	9540	9540	9540	0
554	20240416	114400	341797310	9540	9590	9590	9540	528
555	20240416	114300	336754790	9590	9590	9590	9590	125
556	20240416	114200	335556040	9590	9590	9590	9590	180
557	20240416	114100	333829840	9590	9590	9590	9590	25
558	20240416	114000	333590090	9590	9590	9590	9590	70
559	20240416	113900	332918790	9630	9630	9630	9630	0
560	20240416	113800	332918790	9630	9610	9630	9610	92
561	20240416	113700	332034380	9590	9590	9590	9590	4
562	20240416	113600	331996020	9590	9590	9590	9590	75
563	20240416	113500	331276770	9550	9550	9550	9550	0
564	20240416	113400	331276770	9550	9550	9550	9550	0
565	20240416	113300	331276770	9550	9550	9550	9550	0
566	20240416	113200	331276770	9550	9570	9570	9550	1720
567	20240416	113100	314841640	9560	9610	9610	9560	1100
568	20240416	113000	304313900	9620	9620	9620	9620	0
569	20240416	112900	304313900	9620	9620	9620	9620	48
570	20240416	112800	303852140	9630	9630	9630	9630	1
571	20240416	112700	303842510	9630	9630	9630	9630	5
572	20240416	112600	303794360	9620	9680	9680	9620	3
573	20240416	112500	303765380	9680	9680	9680	9680	1
574	20240416	112400	303755700	9620	9620	9620	9620	0
575	20240416	112300	303755700	9620	9620	9620	9620	270
576	20240416	112200	301158300	9670	9670	9670	9670	0
577	20240416	112100	301158300	9670	9670	9680	9670	388
578	20240416	112000	297406000	9620	9620	9620	9620	0
579	20240416	111900	297406000	9620	9620	9620	9620	0
580	20240416	111800	297406000	9620	9620	9620	9620	337
581	20240416	111700	294164060	9600	9590	9600	9590	26
582	20240416	111600	293914470	9590	9590	9590	9580	424
583	20240416	111500	289851310	9580	9580	9580	9580	38
584	20240416	111400	289487270	9590	9590	9590	9590	0
585	20240416	111300	289487270	9590	9590	9590	9590	0
586	20240416	111200	289487270	9590	9590	9590	9590	79
587	20240416	111100	288729660	9600	9600	9600	9600	482
588	20240416	111000	284102460	9590	9600	9600	9590	63
589	20240416	110900	283497890	9600	9600	9600	9600	0
590	20240416	110800	283497890	9600	9620	9620	9600	216
591	20240416	110700	281420700	9640	9640	9640	9640	0
592	20240416	110600	281420700	9640	9640	9640	9640	118
593	20240416	110500	280283180	9650	9650	9650	9650	4
594	20240416	110400	280244580	9650	9650	9650	9650	108
595	20240416	110300	279202380	9650	9650	9650	9650	83
596	20240416	110200	278401430	9690	9690	9690	9690	4
597	20240416	110100	278362670	9690	9690	9690	9690	0
598	20240416	110000	278362670	9690	9660	9690	9660	385
599	20240416	105900	274632530	9650	9650	9650	9650	0
600	20240416	105800	274632530	9650	9650	9650	9650	0
601	20240416	105700	274632530	9650	9650	9650	9650	50
602	20240416	105600	274150030	9660	9650	9660	9650	33
603	20240416	105500	273831530	9660	9660	9660	9660	20
604	20240416	105400	273638330	9650	9650	9650	9650	0
605	20240416	105300	273638330	9650	9650	9650	9650	0
606	20240416	105200	273638330	9650	9650	9650	9650	0
607	20240416	105100	273638330	9650	9650	9650	9650	30
608	20240416	105000	273348830	9650	9650	9650	9650	19
609	20240416	104900	273165480	9650	9650	9650	9650	236
610	20240416	104800	270888080	9650	9650	9650	9650	30
611	20240416	104700	270598580	9660	9660	9660	9660	0
612	20240416	104600	270598580	9660	9660	9660	9660	0
613	20240416	104500	270598580	9660	9660	9660	9660	0
614	20240416	104400	270598580	9660	9660	9660	9660	0
615	20240416	104300	270598580	9660	9660	9660	9660	0
616	20240416	104200	270598580	9660	9660	9660	9660	21
617	20240416	104100	270395720	9670	9670	9670	9670	1473
618	20240416	104000	256151810	9670	9670	9670	9670	0
619	20240416	103900	256151810	9670	9670	9670	9670	0
620	20240416	103800	256151810	9670	9630	9670	9620	582
621	20240416	103700	250548020	9600	9600	9610	9600	354
622	20240416	103600	247149600	9560	9560	9560	9560	0
623	20240416	103500	247149600	9560	9550	9560	9550	11
624	20240416	103400	247044540	9550	9580	9580	9550	1010
625	20240416	103300	237384910	9580	9580	9580	9580	2
626	20240416	103200	237365750	9580	9570	9580	9570	40
627	20240416	103100	236982900	9580	9580	9580	9580	11
628	20240416	103000	236877520	9570	9580	9580	9570	558
629	20240416	102900	231534880	9580	9600	9600	9580	1116
630	20240416	102800	220838390	9600	9610	9610	9600	130
631	20240416	102700	219589650	9620	9620	9620	9620	0
632	20240416	102600	219589650	9620	9620	9620	9620	2
633	20240416	102500	219570410	9600	9600	9600	9600	10
634	20240416	102400	219474410	9600	9600	9600	9600	0
635	20240416	102300	219474410	9600	9600	9600	9590	51
636	20240416	102200	218985300	9590	9590	9590	9590	228
637	20240416	102100	216798780	9590	9590	9600	9590	55
638	20240416	102000	216271300	9590	9590	9590	9590	464
639	20240416	101900	211821540	9590	9590	9590	9590	297
640	20240416	101800	208973310	9590	9620	9620	9590	839
641	20240416	101700	200927090	9630	9630	9630	9630	0
642	20240416	101600	200927090	9630	9630	9630	9630	5
643	20240416	101500	200878940	9630	9630	9630	9590	2458
644	20240416	101400	177284710	9630	9630	9630	9630	301
645	20240416	101300	174386080	9620	9620	9620	9620	316
646	20240416	101200	171346160	9620	9650	9650	9620	536
647	20240416	101100	166185110	9650	9650	9650	9650	0
648	20240416	101000	166185110	9650	9650	9650	9650	20
649	20240416	100900	165992110	9650	9650	9650	9650	0
650	20240416	100800	165992110	9650	9610	9650	9610	580
651	20240416	100700	160417110	9610	9610	9610	9610	530
652	20240416	100600	155323810	9610	9610	9610	9610	94
653	20240416	100500	154420470	9610	9620	9620	9610	747
654	20240416	100400	147240660	9640	9640	9640	9640	0
655	20240416	100300	147240660	9640	9660	9660	9640	12
656	20240416	100200	147124920	9660	9660	9660	9660	14
657	20240416	100100	146989680	9620	9620	9620	9620	300
658	20240416	100000	144103680	9620	9620	9620	9620	0
659	20240416	095900	144103680	9620	9620	9620	9620	30
660	20240416	095800	143815080	9670	9670	9670	9670	2
661	20240416	095700	143795740	9610	9650	9650	9610	924
662	20240416	095600	134904590	9650	9720	9720	9650	87
663	20240416	095500	134064190	9720	9720	9720	9720	76
664	20240416	095400	133325470	9720	9660	9720	9650	379
665	20240416	095300	129666430	9660	9660	9660	9660	300
666	20240416	095200	126768430	9660	9660	9660	9660	0
667	20240416	095100	126768430	9660	9660	9660	9650	282
668	20240416	095000	124046820	9660	9660	9660	9660	9
669	20240416	094900	123959880	9660	9670	9740	9660	212
670	20240416	094800	121911030	9670	9670	9670	9670	21
671	20240416	094700	121707960	9670	9670	9670	9670	1
672	20240416	094600	121698290	9660	9710	9740	9660	252
673	20240416	094500	119257720	9710	9660	9710	9650	266
674	20240416	094400	116675630	9650	9650	9650	9650	0
675	20240416	094300	116675630	9650	9650	9650	9650	0
676	20240416	094200	116675630	9650	9650	9650	9650	402
677	20240416	094100	112796330	9650	9650	9650	9650	0
678	20240416	094000	112796330	9650	9650	9650	9650	79
679	20240416	093900	112033980	9740	9750	9750	9740	10
680	20240416	093800	111936490	9750	9640	9750	9620	721
681	20240416	093700	104970440	9640	9640	9640	9640	9
682	20240416	093600	104883680	9670	9670	9670	9670	221
683	20240416	093500	102746610	9650	9620	9650	9620	64
684	20240416	093400	102130270	9620	9650	9650	9620	408
685	20240416	093300	98201530	9660	9620	9660	9620	176
686	20240416	093200	96504270	9610	9610	9610	9610	201
687	20240416	093100	94572660	9620	9630	9670	9620	359
688	20240416	093000	91115650	9630	9640	9700	9630	176
689	20240416	092900	89419450	9640	9640	9640	9640	79
690	20240416	092800	88657890	9640	9680	9680	9640	13
691	20240416	092700	88532210	9700	9700	9700	9700	1
692	20240416	092600	88522510	9710	9710	9710	9710	0
693	20240416	092500	88522510	9710	9710	9710	9710	234
694	20240416	092400	86250370	9790	9790	9790	9790	0
695	20240416	092300	86250370	9790	9790	9790	9790	0
696	20240416	092200	86250370	9790	9720	9790	9640	7
697	20240416	092100	86182640	9720	9720	9720	9720	240
698	20240416	092000	83849840	9810	9810	9810	9810	1
699	20240416	091900	83840030	9830	9830	9830	9830	0
700	20240416	091800	83840030	9830	9730	9830	9730	14
701	20240416	091700	83703310	9830	9640	9830	9640	1728
702	20240416	091600	66872060	9640	9600	9640	9600	327
703	20240416	091500	63731780	9590	9590	9590	9590	55
704	20240416	091400	63204330	9590	9650	9650	9590	215
705	20240416	091300	61142420	9580	9570	9580	9560	534
706	20240416	091200	56026860	9570	9580	9580	9570	778
707	20240416	091100	48573900	9580	9630	9630	9580	980
708	20240416	091000	39146720	9630	9660	9660	9630	96
709	20240416	090900	38221310	9630	9650	9650	9630	48
710	20240416	090800	37758920	9650	9660	9660	9650	520
711	20240416	090700	32738420	9650	9680	9700	9650	250
712	20240416	090600	30316300	9670	9670	9670	9670	60
713	20240416	090500	29736100	9670	9710	9710	9670	617
714	20240416	090400	23758760	9710	9720	9740	9710	629
715	20240416	090300	17650390	9710	9700	9710	9700	149
716	20240416	090200	16204020	9710	9720	9720	9710	480
717	20240416	090100	11541920	9710	9830	9840	9710	76
718	20240416	090000	10796170	9850	9770	9850	9770	1105