KissMeData/037370/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	191200	1173471680	8860	8860	8860	8860	1821
3	20240415	191100	1173471680	8860	8860	8860	8860	0
4	20240415	191000	1173471680	8860	8860	8860	8860	0
5	20240415	190900	1173471680	8860	8860	8860	8860	0
6	20240415	190800	1173471680	8860	8860	8860	8860	0
7	20240415	190700	1173471680	8860	8860	8860	8860	0
8	20240415	190600	1173471680	8860	8860	8860	8860	0
9	20240415	190500	1173471680	8860	8860	8860	8860	0
10	20240415	190400	1173471680	8860	8860	8860	8860	0
11	20240415	190300	1173471680	8860	8860	8860	8860	0
12	20240415	190200	1173471680	8860	8860	8860	8860	0
13	20240415	190100	1173471680	8860	8860	8860	8860	0
14	20240415	190000	1173471680	8860	8860	8860	8860	0
15	20240415	185900	1173471680	8860	8860	8860	8860	0
16	20240415	185800	1173471680	8860	8860	8860	8860	0
17	20240415	185700	1173471680	8860	8860	8860	8860	0
18	20240415	185600	1173471680	8860	8860	8860	8860	0
19	20240415	185500	1173471680	8860	8860	8860	8860	0
20	20240415	185400	1173471680	8860	8860	8860	8860	0
21	20240415	185300	1173471680	8860	8860	8860	8860	0
22	20240415	185200	1173471680	8860	8860	8860	8860	0
23	20240415	185100	1173471680	8860	8860	8860	8860	0
24	20240415	185000	1173471680	8860	8860	8860	8860	0
25	20240415	184900	1173471680	8860	8860	8860	8860	0
26	20240415	184800	1173471680	8860	8860	8860	8860	0
27	20240415	184700	1173471680	8860	8860	8860	8860	0
28	20240415	184600	1173471680	8860	8860	8860	8860	0
29	20240415	184500	1173471680	8860	8860	8860	8860	0
30	20240415	184400	1173471680	8860	8860	8860	8860	0
31	20240415	184300	1173471680	8860	8860	8860	8860	0
32	20240415	184200	1173471680	8860	8860	8860	8860	1821
33	20240415	184100	1173471680	8860	8860	8860	8860	0
34	20240415	184000	1173471680	8860	8860	8860	8860	0
35	20240415	183900	1173471680	8860	8860	8860	8860	0
36	20240415	183800	1173471680	8860	8860	8860	8860	0
37	20240415	183700	1173471680	8860	8860	8860	8860	0
38	20240415	183600	1173471680	8860	8860	8860	8860	0
39	20240415	183500	1173471680	8860	8860	8860	8860	0
40	20240415	183400	1173471680	8860	8860	8860	8860	0
41	20240415	183300	1173471680	8860	8860	8860	8860	0
42	20240415	183200	1173471680	8860	8860	8860	8860	0
43	20240415	183100	1173471680	8860	8860	8860	8860	0
44	20240415	183000	1173471680	8860	8860	8860	8860	0
45	20240415	182900	1173471680	8860	8860	8860	8860	0
46	20240415	182800	1173471680	8860	8860	8860	8860	0
47	20240415	182700	1173471680	8860	8860	8860	8860	0
48	20240415	182600	1173471680	8860	8860	8860	8860	0
49	20240415	182500	1173471680	8860	8860	8860	8860	0
50	20240415	182400	1173471680	8860	8860	8860	8860	0
51	20240415	182300	1173471680	8860	8860	8860	8860	0
52	20240415	182200	1173471680	8860	8860	8860	8860	0
53	20240415	182100	1173471680	8860	8860	8860	8860	0
54	20240415	182000	1173471680	8860	8860	8860	8860	0
55	20240415	181900	1173471680	8860	8860	8860	8860	0
56	20240415	181800	1173471680	8860	8860	8860	8860	0
57	20240415	181700	1173471680	8860	8860	8860	8860	0
58	20240415	181600	1173471680	8860	8860	8860	8860	0
59	20240415	181500	1173471680	8860	8860	8860	8860	0
60	20240415	181400	1173471680	8860	8860	8860	8860	0
61	20240415	181300	1173471680	8860	8860	8860	8860	0
62	20240415	181200	1173471680	8860	8860	8860	8860	1821
63	20240415	181100	1173471680	8860	8860	8860	8860	0
64	20240415	181000	1173471680	8860	8860	8860	8860	0
65	20240415	180900	1173471680	8860	8860	8860	8860	0
66	20240415	180800	1173471680	8860	8860	8860	8860	0
67	20240415	180700	1173471680	8860	8860	8860	8860	0
68	20240415	180600	1173471680	8860	8860	8860	8860	0
69	20240415	180500	1173471680	8860	8860	8860	8860	0
70	20240415	180400	1173471680	8860	8860	8860	8860	0
71	20240415	180300	1173471680	8860	8860	8860	8860	0
72	20240415	180200	1173471680	8860	8860	8860	8860	0
73	20240415	180100	1173471680	8860	8860	8860	8860	0
74	20240415	180000	1173471680	8860	8860	8860	8860	0
75	20240415	175900	1173471680	8860	8860	8860	8860	0
76	20240415	175800	1173471680	8860	8860	8860	8860	0
77	20240415	175700	1173471680	8860	8860	8860	8860	0
78	20240415	175600	1173471680	8860	8860	8860	8860	0
79	20240415	175500	1173471680	8860	8860	8860	8860	0
80	20240415	175400	1173471680	8860	8860	8860	8860	0
81	20240415	175300	1173471680	8860	8860	8860	8860	0
82	20240415	175200	1173471680	8860	8860	8860	8860	0
83	20240415	175100	1173471680	8860	8860	8860	8860	0
84	20240415	175000	1173471680	8860	8860	8860	8860	0
85	20240415	174900	1173471680	8860	8860	8860	8860	0
86	20240415	174800	1173471680	8860	8860	8860	8860	0
87	20240415	174700	1173471680	8860	8860	8860	8860	0
88	20240415	174600	1173471680	8860	8860	8860	8860	0
89	20240415	174500	1173471680	8860	8860	8860	8860	0
90	20240415	174400	1173471680	8860	8860	8860	8860	0
91	20240415	174300	1173471680	8860	8860	8860	8860	0
92	20240415	174200	1173471680	8860	8860	8860	8860	1821
93	20240415	174100	1173471680	8860	8860	8860	8860	0
94	20240415	174000	1173471680	8860	8860	8860	8860	0
95	20240415	173900	1173471680	8860	8860	8860	8860	0
96	20240415	173800	1173471680	8860	8860	8860	8860	0
97	20240415	173700	1173471680	8860	8860	8860	8860	0
98	20240415	173600	1173471680	8860	8860	8860	8860	0
99	20240415	173500	1173471680	8860	8860	8860	8860	0
100	20240415	173400	1173471680	8860	8860	8860	8860	0
101	20240415	173300	1173471680	8860	8860	8860	8860	0
102	20240415	173200	1173471680	8860	8860	8860	8860	0
103	20240415	173100	1173471680	8860	8860	8860	8860	0
104	20240415	173000	1173471680	8860	8860	8860	8860	0
105	20240415	172900	1173471680	8860	8860	8860	8860	0
106	20240415	172800	1173471680	8860	8860	8860	8860	0
107	20240415	172700	1173471680	8860	8860	8860	8860	0
108	20240415	172600	1173471680	8860	8860	8860	8860	0
109	20240415	172500	1173471680	8860	8860	8860	8860	0
110	20240415	172400	1173471680	8860	8860	8860	8860	0
111	20240415	172300	1173471680	8860	8860	8860	8860	0
112	20240415	172200	1173471680	8860	8860	8860	8860	0
113	20240415	172100	1173471680	8860	8860	8860	8860	0
114	20240415	172000	1173471680	8860	8860	8860	8860	0
115	20240415	171900	1173471680	8860	8860	8860	8860	0
116	20240415	171800	1173471680	8860	8860	8860	8860	0
117	20240415	171700	1173471680	8860	8860	8860	8860	0
118	20240415	171600	1173471680	8860	8860	8860	8860	0
119	20240415	171500	1173471680	8860	8860	8860	8860	0
120	20240415	171400	1173471680	8860	8860	8860	8860	0
121	20240415	171300	1173471680	8860	8860	8860	8860	0
122	20240415	171200	1173471680	8860	8860	8860	8860	1821
123	20240415	171100	1173471680	8860	8860	8860	8860	0
124	20240415	171000	1173471680	8860	8860	8860	8860	0
125	20240415	170900	1173471680	8860	8860	8860	8860	0
126	20240415	170800	1173471680	8860	8860	8860	8860	0
127	20240415	170700	1173471680	8860	8860	8860	8860	0
128	20240415	170600	1173471680	8860	8860	8860	8860	0
129	20240415	170500	1173471680	8860	8860	8860	8860	0
130	20240415	170400	1173471680	8860	8860	8860	8860	0
131	20240415	170300	1173471680	8860	8860	8860	8860	0
132	20240415	170200	1173471680	8860	8860	8860	8860	0
133	20240415	170100	1173471680	8860	8860	8860	8860	0
134	20240415	170000	1173471680	8860	8860	8860	8860	0
135	20240415	165900	1173471680	8860	8860	8860	8860	0
136	20240415	165800	1173471680	8860	8860	8860	8860	0
137	20240415	165700	1173471680	8860	8860	8860	8860	0
138	20240415	165600	1173471680	8860	8860	8860	8860	0
139	20240415	165500	1173471680	8860	8860	8860	8860	0
140	20240415	165400	1173471680	8860	8860	8860	8860	0
141	20240415	165300	1173471680	8860	8860	8860	8860	0
142	20240415	165200	1173471680	8860	8860	8860	8860	0
143	20240415	165100	1173471680	8860	8860	8860	8860	0
144	20240415	165000	1173471680	8860	8860	8860	8860	0
145	20240415	164900	1173471680	8860	8860	8860	8860	0
146	20240415	164800	1173471680	8860	8860	8860	8860	0
147	20240415	164700	1173471680	8860	8860	8860	8860	0
148	20240415	164600	1173471680	8860	8860	8860	8860	0
149	20240415	164500	1173471680	8860	8860	8860	8860	0
150	20240415	164400	1173471680	8860	8860	8860	8860	0
151	20240415	164300	1173471680	8860	8860	8860	8860	0
152	20240415	164200	1173471680	8860	8860	8860	8860	1821
153	20240415	164100	1173471680	8860	8860	8860	8860	0
154	20240415	164000	1173471680	8860	8860	8860	8860	0
155	20240415	163900	1173471680	8860	8860	8860	8860	0
156	20240415	163800	1173471680	8860	8860	8860	8860	0
157	20240415	163700	1173471680	8860	8860	8860	8860	0
158	20240415	163600	1173471680	8860	8860	8860	8860	0
159	20240415	163500	1173471680	8860	8860	8860	8860	0
160	20240415	163400	1173471680	8860	8860	8860	8860	0
161	20240415	163300	1173471680	8860	8860	8860	8860	0
162	20240415	163200	1173471680	8860	8860	8860	8860	0
163	20240415	163100	1173471680	8860	8860	8860	8860	0
164	20240415	163000	1173471680	8860	8860	8860	8860	0
165	20240415	162900	1173471680	8860	8860	8860	8860	0
166	20240415	162800	1173471680	8860	8860	8860	8860	0
167	20240415	162700	1173471680	8860	8860	8860	8860	0
168	20240415	162600	1173471680	8860	8860	8860	8860	0
169	20240415	162500	1173471680	8860	8860	8860	8860	0
170	20240415	162400	1173471680	8860	8860	8860	8860	0
171	20240415	162300	1173471680	8860	8860	8860	8860	0
172	20240415	162200	1173471680	8860	8860	8860	8860	0
173	20240415	162100	1173471680	8860	8860	8860	8860	0
174	20240415	162000	1173471680	8860	8860	8860	8860	0
175	20240415	161900	1173471680	8860	8860	8860	8860	0
176	20240415	161800	1173471680	8860	8860	8860	8860	0
177	20240415	161700	1173471680	8860	8860	8860	8860	0
178	20240415	161600	1173471680	8860	8860	8860	8860	0
179	20240415	161500	1173471680	8860	8860	8860	8860	0
180	20240415	161400	1173471680	8860	8860	8860	8860	0
181	20240415	161300	1173471680	8860	8860	8860	8860	0
182	20240415	161200	1173471680	8860	8860	8860	8860	1821
183	20240415	161100	1173471680	8860	8860	8860	8860	0
184	20240415	161000	1173471680	8860	8860	8860	8860	0
185	20240415	160900	1173471680	8860	8860	8860	8860	0
186	20240415	160800	1173471680	8860	8860	8860	8860	0
187	20240415	160700	1173471680	8860	8860	8860	8860	0
188	20240415	160600	1173471680	8860	8860	8860	8860	0
189	20240415	160500	1173471680	8860	8860	8860	8860	0
190	20240415	160400	1173471680	8860	8860	8860	8860	0
191	20240415	160300	1173471680	8860	8860	8860	8860	0
192	20240415	160200	1173471680	8860	8860	8860	8860	0
193	20240415	160100	1173471680	8860	8860	8860	8860	0
194	20240415	160000	1173471680	8860	8860	8860	8860	0
195	20240415	155900	1173471680	8860	8860	8860	8860	0
196	20240415	155800	1173471680	8860	8860	8860	8860	0
197	20240415	155700	1173471680	8860	8860	8860	8860	0
198	20240415	155600	1173471680	8860	8860	8860	8860	0
199	20240415	155500	1173471680	8860	8860	8860	8860	0
200	20240415	155400	1173471680	8860	8860	8860	8860	0
201	20240415	155300	1173471680	8860	8860	8860	8860	0
202	20240415	155200	1173471680	8860	8860	8860	8860	0
203	20240415	155100	1173471680	8860	8860	8860	8860	0
204	20240415	155000	1173471680	8860	8860	8860	8860	0
205	20240415	154900	1173471680	8860	8860	8860	8860	0
206	20240415	154800	1173471680	8860	8860	8860	8860	0
207	20240415	154700	1173471680	8860	8860	8860	8860	0
208	20240415	154600	1173471680	8860	8860	8860	8860	0
209	20240415	154500	1173471680	8860	8860	8860	8860	0
210	20240415	154400	1173471680	8860	8860	8860	8860	0
211	20240415	154300	1173471680	8860	8860	8860	8860	0
212	20240415	154200	1173471680	8860	8860	8860	8860	1821
213	20240415	154100	1173471680	8860	8860	8860	8860	0
214	20240415	154000	1173471680	8860	8860	8860	8860	0
215	20240415	153900	1173471680	8860	8860	8860	8860	0
216	20240415	153800	1173471680	8860	8860	8860	8860	0
217	20240415	153700	1173471680	8860	8860	8860	8860	0
218	20240415	153600	1173471680	8860	8860	8860	8860	0
219	20240415	153500	1173471680	8860	8860	8860	8860	0
220	20240415	153400	1173471680	8860	8860	8860	8860	0
221	20240415	153300	1173471680	8860	8860	8860	8860	0
222	20240415	153200	1173471680	8860	8860	8860	8860	0
223	20240415	153100	1173471680	8860	8860	8860	8860	0
224	20240415	153000	1173471680	8860	8860	8860	8860	1821
225	20240415	152900	1157337620	8860	8860	8860	8860	0
226	20240415	152800	1157337620	8860	8860	8860	8860	0
227	20240415	152700	1157337620	8860	8860	8860	8860	0
228	20240415	152600	1157337620	8860	8860	8860	8860	0
229	20240415	152500	1157337620	8860	8860	8860	8860	0
230	20240415	152400	1157337620	8860	8860	8860	8860	0
231	20240415	152300	1157337620	8860	8860	8860	8860	0
232	20240415	152200	1157337620	8860	8860	8860	8860	0
233	20240415	152100	1157337620	8860	8860	8860	8860	0
234	20240415	152000	1157337620	8860	8860	8860	8860	0
235	20240415	151900	1157337620	8860	8860	8860	8860	60
236	20240415	151800	1156806020	8860	8860	8900	8860	1364
237	20240415	151700	1144720790	8870	8880	8880	8870	501
238	20240415	151600	1140276320	8930	8890	8930	8880	136
239	20240415	151500	1139064280	8880	8890	8890	8880	123
240	20240415	151400	1137972010	8890	8890	8890	8890	49
241	20240415	151300	1137536400	8900	8900	8900	8900	0
242	20240415	151200	1137536400	8900	8900	8900	8900	119
243	20240415	151100	1136477300	8890	8890	8890	8890	0
244	20240415	151000	1136477300	8890	8870	8890	8870	229
245	20240415	150900	1134446050	8870	8870	8870	8870	0
246	20240415	150800	1134446050	8870	8870	8870	8870	331
247	20240415	150700	1131510080	8880	8900	8900	8880	1610
248	20240415	150600	1117211710	8900	8900	8900	8900	302
249	20240415	150500	1114523910	8910	8910	8910	8910	31
250	20240415	150400	1114247700	8900	8900	8900	8900	0
251	20240415	150300	1114247700	8900	8900	8900	8900	0
252	20240415	150200	1114247700	8900	8900	8900	8900	18
253	20240415	150100	1114087500	8900	8900	8900	8900	269
254	20240415	150000	1111693400	8900	8900	8900	8900	1
255	20240415	145900	1111684500	8900	8900	8900	8900	326
256	20240415	145800	1108783100	8900	8900	8910	8900	1102
257	20240415	145700	1098975280	8900	8920	8920	8900	2427
258	20240415	145600	1077365390	8920	8920	8920	8920	3
259	20240415	145500	1077338630	8920	8920	8920	8920	1
260	20240415	145400	1077329710	8920	8920	8920	8920	0
261	20240415	145300	1077329710	8920	8950	8950	8920	3
262	20240415	145200	1077302920	8950	8950	8950	8950	5
263	20240415	145100	1077258170	8950	8950	8950	8950	0
264	20240415	145000	1077258170	8950	8940	8950	8940	150
265	20240415	144900	1075916170	8910	8910	8910	8910	0
266	20240415	144800	1075916170	8910	8910	8910	8910	425
267	20240415	144700	1072129420	8910	8910	8910	8910	50
268	20240415	144600	1071683920	8910	8910	8910	8910	0
269	20240415	144500	1071683920	8910	8950	8950	8910	2104
270	20240415	144400	1052912200	8950	8930	8950	8930	112
271	20240415	144300	1051910600	8930	8930	8930	8930	7
272	20240415	144200	1051848090	8950	8930	8950	8930	11
273	20240415	144100	1051749840	8930	8930	8930	8930	0
274	20240415	144000	1051749840	8930	8930	8930	8930	3150
275	20240415	143900	1023620340	8930	8940	8940	8930	84
276	20240415	143800	1022869580	8940	8940	8940	8940	3
277	20240415	143700	1022842760	8980	8980	8980	8980	1
278	20240415	143600	1022833780	8980	8980	8980	8980	0
279	20240415	143500	1022833780	8980	8980	8980	8980	3
280	20240415	143400	1022806840	8980	8980	8980	8980	30
281	20240415	143300	1022537440	8980	8980	8980	8980	90
282	20240415	143200	1021729240	8980	8970	8980	8970	53
283	20240415	143100	1021253370	8980	8980	8980	8980	17
284	20240415	143000	1021100710	8920	8920	8920	8920	10
285	20240415	142900	1021011510	8920	8940	8950	8920	542
286	20240415	142800	1016169780	8940	8950	8950	8940	107
287	20240415	142700	1015213030	8950	8950	8950	8950	0
288	20240415	142600	1015213030	8950	8950	8950	8950	0
289	20240415	142500	1015213030	8950	8950	8950	8950	6
290	20240415	142400	1015159330	8950	8960	8960	8950	567
291	20240415	142300	1010084430	8950	8950	8950	8950	5
292	20240415	142200	1010039680	8950	9000	9000	8950	300
293	20240415	142100	1007354230	9000	9010	9010	9000	20
294	20240415	142000	1007174220	9020	9020	9020	9020	100
295	20240415	141900	1006272220	9030	9020	9030	9020	150
296	20240415	141800	1004918480	9010	9010	9010	9010	23
297	20240415	141700	1004711250	9010	9010	9010	9010	100
298	20240415	141600	1003810250	9000	9010	9010	9000	20
299	20240415	141500	1003630240	9000	8990	9000	8990	476
300	20240415	141400	999348700	8990	8990	8990	8990	10
301	20240415	141300	999258800	8990	8990	8990	8990	6
302	20240415	141200	999204860	8990	8990	8990	8990	25
303	20240415	141100	998980110	8990	8990	8990	8990	30
304	20240415	141000	998710410	8990	8990	8990	8990	3
305	20240415	140900	998683440	8990	8980	8990	8980	82
306	20240415	140800	997947070	8980	8940	8980	8940	1434
307	20240415	140700	985103790	8920	8920	8920	8920	0
308	20240415	140600	985103790	8920	8920	8920	8920	0
309	20240415	140500	985103790	8920	8920	8920	8920	0
310	20240415	140400	985103790	8920	8920	8920	8920	0
311	20240415	140300	985103790	8920	8920	8920	8920	0
312	20240415	140200	985103790	8920	8920	8920	8920	0
313	20240415	140100	985103790	8920	8920	8920	8920	0
314	20240415	140000	985103790	8920	8930	8930	8920	10
315	20240415	135900	985014540	8930	8930	8930	8930	5
316	20240415	135800	984969890	8930	8930	8930	8930	494
317	20240415	135700	980558470	8930	8930	8930	8930	105
318	20240415	135600	979620820	8950	8950	8950	8950	0
319	20240415	135500	979620820	8950	8950	8950	8950	0
320	20240415	135400	979620820	8950	8950	8950	8950	5
321	20240415	135300	979576070	8930	8930	8930	8930	28
322	20240415	135200	979326030	8930	8940	8940	8930	200
323	20240415	135100	977539560	8950	8950	8950	8950	15
324	20240415	135000	977405310	8950	8950	8950	8950	38
325	20240415	134900	977065210	8950	8950	8950	8950	5
326	20240415	134800	977020460	8960	8960	8960	8960	0
327	20240415	134700	977020460	8960	8960	8960	8960	2
328	20240415	134600	977002540	8960	8960	8960	8960	10
329	20240415	134500	976912940	8940	8960	8960	8940	19
330	20240415	134400	976742900	8960	8960	8960	8960	33
331	20240415	134300	976447220	8960	8960	8960	8960	0
332	20240415	134200	976447220	8960	8960	8960	8960	0
333	20240415	134100	976447220	8960	8960	8960	8960	102
334	20240415	134000	975533300	8960	8960	8960	8960	0
335	20240415	133900	975533300	8960	8930	8960	8930	274
336	20240415	133800	973085880	8930	8930	8930	8930	255
337	20240415	133700	970808730	8930	8930	8930	8930	0
338	20240415	133600	970808730	8930	8960	8960	8930	72
339	20240415	133500	970165510	8960	8960	8960	8960	0
340	20240415	133400	970165510	8960	8960	8960	8960	1
341	20240415	133300	970156550	8930	8930	8930	8930	0
342	20240415	133200	970156550	8930	8930	8930	8930	3
343	20240415	133100	970129760	8930	8930	8930	8930	0
344	20240415	133000	970129760	8930	8930	8930	8930	100
345	20240415	132900	969236760	8930	8930	8930	8930	150
346	20240415	132800	967897260	8930	8930	8930	8930	0
347	20240415	132700	967897260	8930	8930	8930	8930	89
348	20240415	132600	967102490	8930	8930	8930	8930	0
349	20240415	132500	967102490	8930	8970	8970	8930	100
350	20240415	132400	966208890	8980	8980	8980	8980	1
351	20240415	132300	966199910	8980	8980	8980	8980	10
352	20240415	132200	966110110	8980	8980	8980	8980	45
353	20240415	132100	965706010	8980	8980	8980	8980	30
354	20240415	132000	965436610	8910	8910	8910	8910	0
355	20240415	131900	965436610	8910	8910	8910	8910	0
356	20240415	131800	965436610	8910	8920	8920	8910	74
357	20240415	131700	964776970	8910	8920	8920	8910	60
358	20240415	131600	964241780	8920	8920	8920	8920	0
359	20240415	131500	964241780	8920	8920	8920	8920	70
360	20240415	131400	963617380	8920	8920	8920	8920	0
361	20240415	131300	963617380	8920	8920	8920	8920	0
362	20240415	131200	963617380	8920	8920	8920	8920	847
363	20240415	131100	956062140	8930	8930	8930	8930	113
364	20240415	131000	955053050	8950	8950	8950	8950	40
365	20240415	130900	954695050	8950	8950	8950	8950	0
366	20240415	130800	954695050	8950	8950	8950	8950	0
367	20240415	130700	954695050	8950	8950	8950	8950	28
368	20240415	130600	954444450	8950	8950	8950	8950	0
369	20240415	130500	954444450	8950	8950	8950	8950	1
370	20240415	130400	954435500	8980	8980	8980	8980	111
371	20240415	130300	953438720	8980	8980	8980	8980	186
372	20240415	130200	951768440	9010	9010	9010	9010	20
373	20240415	130100	951588240	9010	9010	9010	9010	5
374	20240415	130000	951543190	9000	9000	9000	9000	0
375	20240415	125900	951543190	9000	8980	9000	8980	282
376	20240415	125800	949006080	8980	8980	8980	8980	26
377	20240415	125700	948772600	8980	8980	8980	8980	20
378	20240415	125600	948593000	8960	8910	8960	8910	1364
379	20240415	125500	936394000	8920	8930	8930	8920	336
380	20240415	125400	933396620	8930	8930	8930	8930	102
381	20240415	125300	932485760	8930	8940	8940	8930	92
382	20240415	125200	931663890	8940	8940	8940	8940	8
383	20240415	125100	931592370	8940	8940	8940	8940	302
384	20240415	125000	928892490	8940	8930	8940	8930	182
385	20240415	124900	927265430	8930	8930	8930	8930	0
386	20240415	124800	927265430	8930	8930	8930	8930	401
387	20240415	124700	923684500	8930	8930	8930	8930	554
388	20240415	124600	918737280	8930	8930	8930	8930	88
389	20240415	124500	917951440	8930	8920	8930	8920	103
390	20240415	124400	917031680	8930	8930	8930	8930	19
391	20240415	124300	916862010	8930	8930	8930	8930	87
392	20240415	124200	916085100	8930	8940	8940	8930	149
393	20240415	124100	914753090	8930	8930	8930	8930	194
394	20240415	124000	913020670	8930	8920	8930	8920	161
395	20240415	123900	911583690	8900	8900	8900	8900	0
396	20240415	123800	911583690	8900	8900	8900	8900	631
397	20240415	123700	905967790	8920	8920	8920	8920	29
398	20240415	123600	905709110	8930	8930	8930	8930	100
399	20240415	123500	904816110	8930	8930	8930	8930	0
400	20240415	123400	904816110	8930	8930	8930	8930	7
401	20240415	123300	904753600	8900	8910	8910	8900	18
402	20240415	123200	904593320	8900	8900	8900	8900	0
403	20240415	123100	904593320	8900	8900	8900	8900	19
404	20240415	123000	904424220	8900	8900	8900	8900	0
405	20240415	122900	904424220	8900	8890	8900	8890	160
406	20240415	122800	903000990	8890	8870	8890	8870	67
407	20240415	122700	902406650	8870	8870	8870	8870	0
408	20240415	122600	902406650	8870	8870	8870	8870	0
409	20240415	122500	902406650	8870	8870	8870	8870	0
410	20240415	122400	902406650	8870	8870	8870	8870	0
411	20240415	122300	902406650	8870	8870	8870	8870	0
412	20240415	122200	902406650	8870	8870	8870	8870	0
413	20240415	122100	902406650	8870	8870	8870	8870	5
414	20240415	122000	902362300	8870	8870	8870	8870	0
415	20240415	121900	902362300	8870	8870	8870	8870	0
416	20240415	121800	902362300	8870	8870	8870	8870	32
417	20240415	121700	902078460	8880	8880	8880	8880	0
418	20240415	121600	902078460	8880	8880	8880	8880	0
419	20240415	121500	902078460	8880	8870	8880	8870	6
420	20240415	121400	902025230	8880	8880	8880	8880	0
421	20240415	121300	902025230	8880	8880	8880	8880	8
422	20240415	121200	901954190	8880	8880	8880	8880	1
423	20240415	121100	901945310	8860	8860	8860	8860	22
424	20240415	121000	901750390	8860	8860	8860	8860	0
425	20240415	120900	901750390	8860	8860	8860	8860	0
426	20240415	120800	901750390	8860	8860	8860	8860	0
427	20240415	120700	901750390	8860	8860	8860	8860	0
428	20240415	120600	901750390	8860	8860	8860	8860	0
429	20240415	120500	901750390	8860	8870	8870	8860	30
430	20240415	120400	901484510	8870	8870	8870	8870	0
431	20240415	120300	901484510	8870	8870	8870	8870	22
432	20240415	120200	901289370	8880	8880	8880	8880	0
433	20240415	120100	901289370	8880	8850	8880	8850	121
434	20240415	120000	900214920	8850	8850	8850	8850	400
435	20240415	115900	896674920	8850	8850	8850	8850	42
436	20240415	115800	896303220	8850	8880	8880	8850	313
437	20240415	115700	893530170	8850	8850	8850	8850	5
438	20240415	115600	893485920	8850	8850	8850	8850	34
439	20240415	115500	893185020	8830	8850	8850	8830	28
440	20240415	115400	892937380	8820	8830	8840	8820	313
441	20240415	115300	890174130	8830	8880	8880	8830	10
442	20240415	115200	890085380	8820	8820	8820	8820	0
443	20240415	115100	890085380	8820	8820	8820	8820	0
444	20240415	115000	890085380	8820	8820	8820	8820	0
445	20240415	114900	890085380	8820	8820	8820	8820	3
446	20240415	114800	890058920	8820	8820	8820	8820	57
447	20240415	114700	889556180	8820	8820	8820	8810	1795
448	20240415	114600	873733380	8830	8840	8840	8830	976
449	20240415	114500	865112900	8840	8850	8860	8840	163
450	20240415	114400	863670640	8850	8850	8850	8850	1
451	20240415	114300	863661790	8880	8830	8880	8830	5
452	20240415	114200	863617500	8880	8830	8880	8830	238
453	20240415	114100	861513550	8840	8850	8850	8840	174
454	20240415	114000	859975340	8840	8850	8860	8840	744
455	20240415	113900	853392410	8850	8850	8850	8850	119
456	20240415	113800	852339260	8850	8860	8860	8850	21
457	20240415	113700	852153210	8860	8860	8860	8850	604
458	20240415	113600	846807680	8860	8860	8860	8860	98
459	20240415	113500	845939400	8860	8860	8860	8860	344
460	20240415	113400	842891560	8860	8860	8860	8860	10
461	20240415	113300	842802960	8860	8860	8860	8860	0
462	20240415	113200	842802960	8860	8860	8860	8860	5
463	20240415	113100	842758660	8860	8860	8860	8860	48
464	20240415	113000	842333380	8860	8880	8880	8850	637
465	20240415	112900	836692000	8880	8880	8880	8880	12
466	20240415	112800	836585440	8880	8880	8880	8880	0
467	20240415	112700	836585440	8880	8880	8880	8880	3
468	20240415	112600	836558800	8880	8860	8880	8860	26
469	20240415	112500	836328040	8860	8860	8860	8860	38
470	20240415	112400	835991360	8860	8860	8860	8860	0
471	20240415	112300	835991360	8860	8860	8860	8840	313
472	20240415	112200	833222860	8860	8860	8860	8860	1
473	20240415	112100	833214000	8860	8860	8860	8850	143
474	20240415	112000	831947120	8850	8860	8860	8850	866
475	20240415	111900	824282490	8860	8860	8860	8860	217
476	20240415	111800	822359870	8870	8870	8870	8870	1
477	20240415	111700	822351000	8860	8860	8860	8860	1
478	20240415	111600	822342140	8860	8860	8860	8860	2
479	20240415	111500	822324420	8860	8860	8860	8860	0
480	20240415	111400	822324420	8860	8860	8860	8860	460
481	20240415	111300	818248820	8860	8860	8860	8860	1
482	20240415	111200	818239960	8860	8870	8870	8860	450
483	20240415	111100	814252580	8870	8860	8870	8860	9
484	20240415	111000	814172760	8860	8870	8890	8860	150
485	20240415	110900	812842060	8870	8870	8870	8870	9
486	20240415	110800	812762230	8860	8860	8860	8860	1
487	20240415	110700	812753370	8860	8860	8860	8860	1
488	20240415	110600	812744510	8860	8860	8860	8860	1
489	20240415	110500	812735650	8860	8870	8880	8860	1210
490	20240415	110400	802008600	8870	8870	8870	8870	1
491	20240415	110300	801999730	8870	8870	8870	8870	41
492	20240415	110200	801636060	8860	8860	8860	8860	1
493	20240415	110100	801627200	8860	8860	8860	8860	1
494	20240415	110000	801618340	8860	8870	8880	8860	1110
495	20240415	105900	791771700	8880	8880	8880	8880	30
496	20240415	105800	791505300	8880	8880	8920	8880	509
497	20240415	105700	786969030	8870	8880	8880	8870	243
498	20240415	105600	784811260	8910	8910	8910	8910	29
499	20240415	105500	784552870	8910	8880	8910	8880	199
500	20240415	105400	782783860	8880	8880	8880	8880	321
501	20240415	105300	779933380	8880	8880	8910	8880	1094
502	20240415	105200	770218600	8880	8880	8880	8880	0
503	20240415	105100	770218600	8880	8890	8890	8880	11
504	20240415	105000	770120890	8890	8900	8910	8890	1621
505	20240415	104900	755700220	8900	8910	8910	8900	80
506	20240415	104800	754988210	8910	8920	8920	8910	823
507	20240415	104700	747653220	8920	8930	8930	8920	19
508	20240415	104600	747483600	8930	8930	8930	8930	0
509	20240415	104500	747483600	8930	8930	8930	8930	111
510	20240415	104400	746492370	8900	8910	8910	8900	77
511	20240415	104300	745806310	8910	8910	8910	8910	10
512	20240415	104200	745717210	8930	8900	8930	8900	12
513	20240415	104100	745610230	8890	8890	8890	8890	8
514	20240415	104000	745539110	8900	8900	8900	8900	501
515	20240415	103900	741080210	8900	8900	8900	8900	240
516	20240415	103800	738944210	8900	8900	8900	8900	0
517	20240415	103700	738944210	8900	8900	8900	8900	107
518	20240415	103600	737991910	8900	8910	8910	8900	425
519	20240415	103500	734208410	8900	8920	8920	8900	412
520	20240415	103400	730539930	8910	8920	8920	8910	83
521	20240415	103300	729800290	8910	8910	8910	8910	0
522	20240415	103200	729800290	8910	8910	8910	8910	400
523	20240415	103100	726236290	8910	8910	8910	8910	0
524	20240415	103000	726236290	8910	8950	8950	8910	253
525	20240415	102900	723979840	8950	8950	8950	8950	41
526	20240415	102800	723612890	8920	8920	8920	8920	34
527	20240415	102700	723309610	8910	8910	8910	8910	10
528	20240415	102600	723220510	8910	8920	8920	8910	145
529	20240415	102500	721928020	8950	8950	8950	8950	1
530	20240415	102400	721919070	8950	8950	8950	8940	51
531	20240415	102300	721462710	8970	8970	8970	8970	57
532	20240415	102200	720951420	8900	8900	8900	8900	2
533	20240415	102100	720933620	8910	8910	8910	8910	359
534	20240415	102000	717734930	8910	8910	8910	8910	15
535	20240415	101900	717601280	8900	8900	8900	8900	0
536	20240415	101800	717601280	8900	8910	8910	8900	265
537	20240415	101700	715241390	8940	8920	8940	8920	105
538	20240415	101600	714303690	8920	8910	8920	8910	331
539	20240415	101500	711353390	8900	8900	8940	8900	1099
540	20240415	101400	701570290	8900	8950	8950	8900	2682
541	20240415	101300	677645890	8950	8960	8960	8950	197
542	20240415	101200	675882560	8960	8960	8970	8950	1088
543	20240415	101100	666137510	8960	8970	8970	8960	2217
544	20240415	101000	646258600	9000	8970	9000	8970	744
545	20240415	100900	639583420	9000	8990	9000	8980	721
546	20240415	100800	633108250	8990	9000	9000	8990	117
547	20240415	100700	632056410	9000	9000	9000	9000	0
548	20240415	100600	632056410	9000	9000	9000	9000	58
549	20240415	100500	631534410	9000	9000	9000	9000	1
550	20240415	100400	631525410	9030	9030	9030	9030	1
551	20240415	100300	631516380	9030	9030	9030	9030	0
552	20240415	100200	631516380	9030	9030	9030	9030	6
553	20240415	100100	631462200	9030	8990	9030	8980	327
554	20240415	100000	628522460	8990	8990	8990	8980	490
555	20240415	095900	624119840	8990	8980	9030	8980	563
556	20240415	095800	619063120	8990	9010	9010	8990	229
557	20240415	095700	617003840	8990	9000	9030	8990	305
558	20240415	095600	614259450	8990	9020	9030	8990	1926
559	20240415	095500	596887390	8990	8990	8990	8990	123
560	20240415	095400	595781620	8990	8990	8990	8990	23
561	20240415	095300	595574850	8990	8990	9010	8980	74
562	20240415	095200	594910010	8980	8990	8990	8980	23
563	20240415	095100	594703350	9030	8990	9030	8980	61
564	20240415	095000	594155360	8980	8990	8990	8980	48
565	20240415	094900	593723900	8990	8990	8990	8990	500
566	20240415	094800	589228900	8990	8990	8990	8990	1
567	20240415	094700	589219910	8970	8970	8980	8970	155
568	20240415	094600	587828470	8960	8970	8970	8960	209
569	20240415	094500	585955230	8980	9010	9020	8980	2647
570	20240415	094400	562112600	9020	9040	9040	9020	413
571	20240415	094300	558381480	9040	9040	9040	9040	0
572	20240415	094200	558381480	9040	9010	9040	9010	169
573	20240415	094100	556857650	9010	9040	9040	9010	115
574	20240415	094000	555821350	9050	9010	9050	9010	224
575	20240415	093900	553801350	9010	9020	9020	9010	3753
576	20240415	093800	519986150	9020	9060	9060	9020	160
577	20240415	093700	518538420	9070	9050	9070	9050	103
578	20240415	093600	517606210	9050	9060	9060	9050	157
579	20240415	093500	516184790	9060	9050	9060	9050	169
580	20240415	093400	514654660	9040	9030	9040	9030	14
581	20240415	093300	514528220	9010	9010	9010	9010	51
582	20240415	093200	514068710	9010	9080	9080	9000	2517
583	20240415	093100	491348520	9080	9090	9090	9080	212
584	20240415	093000	489422990	9090	9090	9140	9090	2469
585	20240415	092900	466947230	9050	9050	9050	9050	240
586	20240415	092800	464775230	9040	9050	9100	9040	1253
587	20240415	092700	453388230	9020	9030	9050	9020	165
588	20240415	092600	451896470	8960	9050	9050	8960	2182
589	20240415	092500	432155620	9050	8930	9050	8930	764
590	20240415	092400	425259080	8900	8890	8930	8890	394
591	20240415	092300	421750340	8890	8920	8920	8890	634
592	20240415	092200	416107150	8880	8890	8890	8870	1000
593	20240415	092100	407228790	8890	8890	8910	8890	990
594	20240415	092000	398417720	8880	8910	8910	8880	2693
595	20240415	091900	374469710	8910	8910	8910	8910	979
596	20240415	091800	365746820	8910	8930	8950	8910	2267
597	20240415	091700	345522690	8930	8910	8930	8900	682
598	20240415	091600	339450200	8910	8940	8950	8910	2176
599	20240415	091500	320029890	8950	8990	8990	8950	1448
600	20240415	091400	307060650	9000	9010	9010	8970	1901
601	20240415	091300	289960840	9010	9020	9020	9010	1166
602	20240415	091200	279454300	9010	9010	9010	9010	669
603	20240415	091100	273426610	9010	9030	9050	9010	2054
604	20240415	091000	254909340	9030	9080	9080	9030	594
605	20240415	090900	249528540	9090	9070	9090	9050	438
606	20240415	090800	245550200	9080	8990	9080	8990	1096
607	20240415	090700	235645570	8990	8990	8990	8990	462
608	20240415	090600	231492190	8990	9000	9080	8990	1503
609	20240415	090500	217951530	8980	8970	9010	8970	593
610	20240415	090400	212619820	8980	8950	8980	8930	2215
611	20240415	090300	192798690	8960	9040	9110	8960	6954
612	20240415	090200	130061470	9020	8990	9100	8990	1411
613	20240415	090100	117281250	8990	8990	9020	8970	2219
614	20240415	090000	97343630	9050	9100	9140	8940	10743