KissMeData/082640/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	194000	695419570	5080	5080	5080	5080	3872
3	20240416	193900	695419570	5080	5080	5080	5080	0
4	20240416	193800	695419570	5080	5080	5080	5080	0
5	20240416	193700	695419570	5080	5080	5080	5080	0
6	20240416	193600	695419570	5080	5080	5080	5080	0
7	20240416	193500	695419570	5080	5080	5080	5080	0
8	20240416	193400	695419570	5080	5080	5080	5080	0
9	20240416	193300	695419570	5080	5080	5080	5080	0
10	20240416	193200	695419570	5080	5080	5080	5080	0
11	20240416	193100	695419570	5080	5080	5080	5080	0
12	20240416	193000	695419570	5080	5080	5080	5080	0
13	20240416	192900	695419570	5080	5080	5080	5080	0
14	20240416	192800	695419570	5080	5080	5080	5080	0
15	20240416	192700	695419570	5080	5080	5080	5080	0
16	20240416	192600	695419570	5080	5080	5080	5080	0
17	20240416	192500	695419570	5080	5080	5080	5080	0
18	20240416	192400	695419570	5080	5080	5080	5080	0
19	20240416	192300	695419570	5080	5080	5080	5080	0
20	20240416	192200	695419570	5080	5080	5080	5080	0
21	20240416	192100	695419570	5080	5080	5080	5080	0
22	20240416	192000	695419570	5080	5080	5080	5080	0
23	20240416	191900	695419570	5080	5080	5080	5080	0
24	20240416	191800	695419570	5080	5080	5080	5080	0
25	20240416	191700	695419570	5080	5080	5080	5080	0
26	20240416	191600	695419570	5080	5080	5080	5080	0
27	20240416	191500	695419570	5080	5080	5080	5080	0
28	20240416	191400	695419570	5080	5080	5080	5080	0
29	20240416	191300	695419570	5080	5080	5080	5080	0
30	20240416	191200	695419570	5080	5080	5080	5080	0
31	20240416	191100	695419570	5080	5080	5080	5080	0
32	20240416	191000	695419570	5080	5080	5080	5080	3872
33	20240416	190900	695419570	5080	5080	5080	5080	0
34	20240416	190800	695419570	5080	5080	5080	5080	0
35	20240416	190700	695419570	5080	5080	5080	5080	0
36	20240416	190600	695419570	5080	5080	5080	5080	0
37	20240416	190500	695419570	5080	5080	5080	5080	0
38	20240416	190400	695419570	5080	5080	5080	5080	0
39	20240416	190300	695419570	5080	5080	5080	5080	0
40	20240416	190200	695419570	5080	5080	5080	5080	0
41	20240416	190100	695419570	5080	5080	5080	5080	0
42	20240416	190000	695419570	5080	5080	5080	5080	0
43	20240416	185900	695419570	5080	5080	5080	5080	0
44	20240416	185800	695419570	5080	5080	5080	5080	0
45	20240416	185700	695419570	5080	5080	5080	5080	0
46	20240416	185600	695419570	5080	5080	5080	5080	0
47	20240416	185500	695419570	5080	5080	5080	5080	0
48	20240416	185400	695419570	5080	5080	5080	5080	0
49	20240416	185300	695419570	5080	5080	5080	5080	0
50	20240416	185200	695419570	5080	5080	5080	5080	0
51	20240416	185100	695419570	5080	5080	5080	5080	0
52	20240416	185000	695419570	5080	5080	5080	5080	0
53	20240416	184900	695419570	5080	5080	5080	5080	0
54	20240416	184800	695419570	5080	5080	5080	5080	0
55	20240416	184700	695419570	5080	5080	5080	5080	0
56	20240416	184600	695419570	5080	5080	5080	5080	0
57	20240416	184500	695419570	5080	5080	5080	5080	0
58	20240416	184400	695419570	5080	5080	5080	5080	0
59	20240416	184300	695419570	5080	5080	5080	5080	0
60	20240416	184200	695419570	5080	5080	5080	5080	0
61	20240416	184100	695419570	5080	5080	5080	5080	0
62	20240416	184000	695419570	5080	5080	5080	5080	3872
63	20240416	183900	695419570	5080	5080	5080	5080	0
64	20240416	183800	695419570	5080	5080	5080	5080	0
65	20240416	183700	695419570	5080	5080	5080	5080	0
66	20240416	183600	695419570	5080	5080	5080	5080	0
67	20240416	183500	695419570	5080	5080	5080	5080	0
68	20240416	183400	695419570	5080	5080	5080	5080	0
69	20240416	183300	695419570	5080	5080	5080	5080	0
70	20240416	183200	695419570	5080	5080	5080	5080	0
71	20240416	183100	695419570	5080	5080	5080	5080	0
72	20240416	183000	695419570	5080	5080	5080	5080	0
73	20240416	182900	695419570	5080	5080	5080	5080	0
74	20240416	182800	695419570	5080	5080	5080	5080	0
75	20240416	182700	695419570	5080	5080	5080	5080	0
76	20240416	182600	695419570	5080	5080	5080	5080	0
77	20240416	182500	695419570	5080	5080	5080	5080	0
78	20240416	182400	695419570	5080	5080	5080	5080	0
79	20240416	182300	695419570	5080	5080	5080	5080	0
80	20240416	182200	695419570	5080	5080	5080	5080	0
81	20240416	182100	695419570	5080	5080	5080	5080	0
82	20240416	182000	695419570	5080	5080	5080	5080	0
83	20240416	181900	695419570	5080	5080	5080	5080	0
84	20240416	181800	695419570	5080	5080	5080	5080	0
85	20240416	181700	695419570	5080	5080	5080	5080	0
86	20240416	181600	695419570	5080	5080	5080	5080	0
87	20240416	181500	695419570	5080	5080	5080	5080	0
88	20240416	181400	695419570	5080	5080	5080	5080	0
89	20240416	181300	695419570	5080	5080	5080	5080	0
90	20240416	181200	695419570	5080	5080	5080	5080	0
91	20240416	181100	695419570	5080	5080	5080	5080	0
92	20240416	181000	695419570	5080	5080	5080	5080	3872
93	20240416	180900	695419570	5080	5080	5080	5080	0
94	20240416	180800	695419570	5080	5080	5080	5080	0
95	20240416	180700	695419570	5080	5080	5080	5080	0
96	20240416	180600	695419570	5080	5080	5080	5080	0
97	20240416	180500	695419570	5080	5080	5080	5080	0
98	20240416	180400	695419570	5080	5080	5080	5080	0
99	20240416	180300	695419570	5080	5080	5080	5080	0
100	20240416	180200	695419570	5080	5080	5080	5080	0
101	20240416	180100	695419570	5080	5080	5080	5080	0
102	20240416	180000	695419570	5080	5080	5080	5080	0
103	20240416	175900	695419570	5080	5080	5080	5080	0
104	20240416	175800	695419570	5080	5080	5080	5080	0
105	20240416	175700	695419570	5080	5080	5080	5080	0
106	20240416	175600	695419570	5080	5080	5080	5080	0
107	20240416	175500	695419570	5080	5080	5080	5080	0
108	20240416	175400	695419570	5080	5080	5080	5080	0
109	20240416	175300	695419570	5080	5080	5080	5080	0
110	20240416	175200	695419570	5080	5080	5080	5080	0
111	20240416	175100	695419570	5080	5080	5080	5080	0
112	20240416	175000	695419570	5080	5080	5080	5080	0
113	20240416	174900	695419570	5080	5080	5080	5080	0
114	20240416	174800	695419570	5080	5080	5080	5080	0
115	20240416	174700	695419570	5080	5080	5080	5080	0
116	20240416	174600	695419570	5080	5080	5080	5080	0
117	20240416	174500	695419570	5080	5080	5080	5080	0
118	20240416	174400	695419570	5080	5080	5080	5080	0
119	20240416	174300	695419570	5080	5080	5080	5080	0
120	20240416	174200	695419570	5080	5080	5080	5080	0
121	20240416	174100	695419570	5080	5080	5080	5080	0
122	20240416	174000	695419570	5080	5080	5080	5080	3872
123	20240416	173900	695419570	5080	5080	5080	5080	0
124	20240416	173800	695419570	5080	5080	5080	5080	0
125	20240416	173700	695419570	5080	5080	5080	5080	0
126	20240416	173600	695419570	5080	5080	5080	5080	0
127	20240416	173500	695419570	5080	5080	5080	5080	0
128	20240416	173400	695419570	5080	5080	5080	5080	0
129	20240416	173300	695419570	5080	5080	5080	5080	0
130	20240416	173200	695419570	5080	5080	5080	5080	0
131	20240416	173100	695419570	5080	5080	5080	5080	0
132	20240416	173000	695419570	5080	5080	5080	5080	0
133	20240416	172900	695419570	5080	5080	5080	5080	0
134	20240416	172800	695419570	5080	5080	5080	5080	0
135	20240416	172700	695419570	5080	5080	5080	5080	0
136	20240416	172600	695419570	5080	5080	5080	5080	0
137	20240416	172500	695419570	5080	5080	5080	5080	0
138	20240416	172400	695419570	5080	5080	5080	5080	0
139	20240416	172300	695419570	5080	5080	5080	5080	0
140	20240416	172200	695419570	5080	5080	5080	5080	0
141	20240416	172100	695419570	5080	5080	5080	5080	0
142	20240416	172000	695419570	5080	5080	5080	5080	0
143	20240416	171900	695419570	5080	5080	5080	5080	0
144	20240416	171800	695419570	5080	5080	5080	5080	0
145	20240416	171700	695419570	5080	5080	5080	5080	0
146	20240416	171600	695419570	5080	5080	5080	5080	0
147	20240416	171500	695419570	5080	5080	5080	5080	0
148	20240416	171400	695419570	5080	5080	5080	5080	0
149	20240416	171300	695419570	5080	5080	5080	5080	0
150	20240416	171200	695419570	5080	5080	5080	5080	0
151	20240416	171100	695419570	5080	5080	5080	5080	0
152	20240416	171000	695419570	5080	5080	5080	5080	3872
153	20240416	170900	695419570	5080	5080	5080	5080	0
154	20240416	170800	695419570	5080	5080	5080	5080	0
155	20240416	170700	695419570	5080	5080	5080	5080	0
156	20240416	170600	695419570	5080	5080	5080	5080	0
157	20240416	170500	695419570	5080	5080	5080	5080	0
158	20240416	170400	695419570	5080	5080	5080	5080	0
159	20240416	170300	695419570	5080	5080	5080	5080	0
160	20240416	170200	695419570	5080	5080	5080	5080	0
161	20240416	170100	695419570	5080	5080	5080	5080	0
162	20240416	170000	695419570	5080	5080	5080	5080	0
163	20240416	165900	695419570	5080	5080	5080	5080	0
164	20240416	165800	695419570	5080	5080	5080	5080	0
165	20240416	165700	695419570	5080	5080	5080	5080	0
166	20240416	165600	695419570	5080	5080	5080	5080	0
167	20240416	165500	695419570	5080	5080	5080	5080	0
168	20240416	165400	695419570	5080	5080	5080	5080	0
169	20240416	165300	695419570	5080	5080	5080	5080	0
170	20240416	165200	695419570	5080	5080	5080	5080	0
171	20240416	165100	695419570	5080	5080	5080	5080	0
172	20240416	165000	695419570	5080	5080	5080	5080	0
173	20240416	164900	695419570	5080	5080	5080	5080	0
174	20240416	164800	695419570	5080	5080	5080	5080	0
175	20240416	164700	695419570	5080	5080	5080	5080	0
176	20240416	164600	695419570	5080	5080	5080	5080	0
177	20240416	164500	695419570	5080	5080	5080	5080	0
178	20240416	164400	695419570	5080	5080	5080	5080	0
179	20240416	164300	695419570	5080	5080	5080	5080	0
180	20240416	164200	695419570	5080	5080	5080	5080	0
181	20240416	164100	695419570	5080	5080	5080	5080	0
182	20240416	164000	695419570	5080	5080	5080	5080	3872
183	20240416	163900	695419570	5080	5080	5080	5080	0
184	20240416	163800	695419570	5080	5080	5080	5080	0
185	20240416	163700	695419570	5080	5080	5080	5080	0
186	20240416	163600	695419570	5080	5080	5080	5080	0
187	20240416	163500	695419570	5080	5080	5080	5080	0
188	20240416	163400	695419570	5080	5080	5080	5080	0
189	20240416	163300	695419570	5080	5080	5080	5080	0
190	20240416	163200	695419570	5080	5080	5080	5080	0
191	20240416	163100	695419570	5080	5080	5080	5080	0
192	20240416	163000	695419570	5080	5080	5080	5080	0
193	20240416	162900	695419570	5080	5080	5080	5080	0
194	20240416	162800	695419570	5080	5080	5080	5080	0
195	20240416	162700	695419570	5080	5080	5080	5080	0
196	20240416	162600	695419570	5080	5080	5080	5080	0
197	20240416	162500	695419570	5080	5080	5080	5080	0
198	20240416	162400	695419570	5080	5080	5080	5080	0
199	20240416	162300	695419570	5080	5080	5080	5080	0
200	20240416	162200	695419570	5080	5080	5080	5080	0
201	20240416	162100	695419570	5080	5080	5080	5080	0
202	20240416	162000	695419570	5080	5080	5080	5080	0
203	20240416	161900	695419570	5080	5080	5080	5080	0
204	20240416	161800	695419570	5080	5080	5080	5080	0
205	20240416	161700	695419570	5080	5080	5080	5080	0
206	20240416	161600	695419570	5080	5080	5080	5080	0
207	20240416	161500	695419570	5080	5080	5080	5080	0
208	20240416	161400	695419570	5080	5080	5080	5080	0
209	20240416	161300	695419570	5080	5080	5080	5080	0
210	20240416	161200	695419570	5080	5080	5080	5080	0
211	20240416	161100	695419570	5080	5080	5080	5080	0
212	20240416	161000	695419570	5080	5080	5080	5080	3872
213	20240416	160900	695419570	5080	5080	5080	5080	0
214	20240416	160800	695419570	5080	5080	5080	5080	0
215	20240416	160700	695419570	5080	5080	5080	5080	0
216	20240416	160600	695419570	5080	5080	5080	5080	0
217	20240416	160500	695419570	5080	5080	5080	5080	0
218	20240416	160400	695419570	5080	5080	5080	5080	0
219	20240416	160300	695419570	5080	5080	5080	5080	0
220	20240416	160200	695419570	5080	5080	5080	5080	0
221	20240416	160100	695419570	5080	5080	5080	5080	0
222	20240416	160000	695419570	5080	5080	5080	5080	0
223	20240416	155900	695419570	5080	5080	5080	5080	0
224	20240416	155800	695419570	5080	5080	5080	5080	0
225	20240416	155700	695419570	5080	5080	5080	5080	0
226	20240416	155600	695419570	5080	5080	5080	5080	0
227	20240416	155500	695419570	5080	5080	5080	5080	0
228	20240416	155400	695419570	5080	5080	5080	5080	0
229	20240416	155300	695419570	5080	5080	5080	5080	0
230	20240416	155200	695419570	5080	5080	5080	5080	0
231	20240416	155100	695419570	5080	5080	5080	5080	0
232	20240416	155000	695419570	5080	5080	5080	5080	0
233	20240416	154900	695419570	5080	5080	5080	5080	0
234	20240416	154800	695419570	5080	5080	5080	5080	0
235	20240416	154700	695419570	5080	5080	5080	5080	0
236	20240416	154600	695419570	5080	5080	5080	5080	0
237	20240416	154500	695419570	5080	5080	5080	5080	0
238	20240416	154400	695419570	5080	5080	5080	5080	0
239	20240416	154300	695419570	5080	5080	5080	5080	0
240	20240416	154200	695419570	5080	5080	5080	5080	0
241	20240416	154100	695419570	5080	5080	5080	5080	0
242	20240416	154000	695419570	5080	5080	5080	5080	3872
243	20240416	153900	695419570	5080	5080	5080	5080	0
244	20240416	153800	695419570	5080	5080	5080	5080	0
245	20240416	153700	695419570	5080	5080	5080	5080	0
246	20240416	153600	695419570	5080	5080	5080	5080	0
247	20240416	153500	695419570	5080	5080	5080	5080	0
248	20240416	153400	695419570	5080	5080	5080	5080	0
249	20240416	153300	695419570	5080	5080	5080	5080	0
250	20240416	153200	695419570	5080	5080	5080	5080	0
251	20240416	153100	695419570	5080	5080	5080	5080	0
252	20240416	153000	695419570	5080	5080	5080	5080	3872
253	20240416	152900	675749810	5040	5040	5040	5040	0
254	20240416	152800	675749810	5040	5040	5040	5040	0
255	20240416	152700	675749810	5040	5040	5040	5040	0
256	20240416	152600	675749810	5040	5040	5040	5040	0
257	20240416	152500	675749810	5040	5040	5040	5040	0
258	20240416	152400	675749810	5040	5040	5040	5040	0
259	20240416	152300	675749810	5040	5040	5040	5040	0
260	20240416	152200	675749810	5040	5040	5040	5040	0
261	20240416	152100	675749810	5040	5040	5040	5040	0
262	20240416	152000	675749810	5040	5040	5040	5040	0
263	20240416	151900	675749810	5040	5080	5080	5040	1170
264	20240416	151800	669837490	5080	5070	5080	5070	202
265	20240416	151700	668811830	5080	5080	5080	5070	141
266	20240416	151600	668095940	5070	5060	5080	5060	410
267	20240416	151500	666017170	5060	5050	5060	5050	604
268	20240416	151400	662960980	5060	5060	5060	5050	167
269	20240416	151300	662115990	5060	5050	5060	5050	367
270	20240416	151200	660261180	5060	5050	5060	5050	455
271	20240416	151100	657962900	5060	5050	5060	5050	163
272	20240416	151000	657138260	5060	5060	5060	5050	186
273	20240416	150900	656197710	5060	5060	5070	5050	248
274	20240416	150800	654943030	5070	5080	5080	5060	401
275	20240416	150700	652910750	5080	5080	5080	5070	319
276	20240416	150600	651291260	5080	5070	5080	5070	220
277	20240416	150500	650174470	5070	5070	5080	5070	303
278	20240416	150400	648637410	5070	5080	5080	5070	232
279	20240416	150300	647460050	5080	5070	5080	5070	184
280	20240416	150200	646526270	5080	5080	5080	5070	257
281	20240416	150100	645222070	5070	5080	5080	5070	191
282	20240416	150000	644252180	5080	5080	5080	5060	189
283	20240416	145900	643293860	5060	5080	5080	5060	295
284	20240416	145800	641797070	5080	5070	5080	5070	109
285	20240416	145700	641243670	5070	5080	5080	5070	832
286	20240416	145600	637022210	5080	5080	5080	5070	187
287	20240416	145500	636072270	5080	5080	5080	5070	188
288	20240416	145400	635117240	5080	5070	5080	5070	274
289	20240416	145300	633726460	5080	5080	5080	5080	144
290	20240416	145200	632994940	5080	5080	5080	5070	127
291	20240416	145100	632349800	5080	5080	5080	5070	203
292	20240416	145000	631319340	5080	5080	5080	5070	156
293	20240416	144900	630527220	5080	5080	5080	5080	78
294	20240416	144800	630130980	5080	5080	5080	5070	438
295	20240416	144700	627906890	5080	5080	5080	5060	255
296	20240416	144600	626613380	5070	5080	5080	5070	159
297	20240416	144500	625806040	5070	5080	5080	5070	407
298	20240416	144400	623741300	5070	5080	5080	5070	97
299	20240416	144300	623248760	5080	5080	5080	5080	148
300	20240416	144200	622496920	5070	5080	5080	5070	291
301	20240416	144100	621020460	5080	5080	5080	5080	214
302	20240416	144000	619933340	5070	5080	5080	5070	43
303	20240416	143900	619714920	5080	5070	5090	5060	410
304	20240416	143800	617635610	5080	5080	5080	5070	207
305	20240416	143700	616584480	5080	5080	5080	5070	314
306	20240416	143600	614991330	5080	5080	5080	5070	200
307	20240416	143500	613976120	5070	5080	5080	5070	71
308	20240416	143400	613615770	5090	5080	5090	5070	337
309	20240416	143300	611905160	5080	5080	5080	5060	338
310	20240416	143200	610191030	5080	5080	5080	5080	121
311	20240416	143100	609576350	5070	5080	5080	5070	263
312	20240416	143000	608242080	5080	5080	5080	5070	224
313	20240416	142900	607105070	5080	5080	5080	5070	206
314	20240416	142800	606059750	5080	5080	5080	5070	245
315	20240416	142700	604816380	5080	5080	5080	5070	518
316	20240416	142600	602188840	5080	5080	5080	5080	117
317	20240416	142500	601594480	5080	5080	5080	5070	131
318	20240416	142400	600929020	5080	5090	5090	5070	223
319	20240416	142300	599796620	5090	5090	5090	5080	163
320	20240416	142200	598967310	5090	5080	5090	5080	81
321	20240416	142100	598555060	5090	5090	5090	5070	395
322	20240416	142000	596546900	5090	5080	5090	5070	234
323	20240416	141900	595357530	5080	5090	5090	5080	193
324	20240416	141800	594376150	5090	5090	5090	5080	614
325	20240416	141700	591255630	5090	5090	5090	5090	110
326	20240416	141600	590695730	5090	5090	5090	5080	137
327	20240416	141500	589998430	5090	5090	5090	5080	235
328	20240416	141400	588803390	5090	5090	5090	5080	136
329	20240416	141300	588111170	5090	5090	5090	5090	130
330	20240416	141200	587449470	5090	5080	5090	5080	146
331	20240416	141100	586707140	5090	5080	5090	5080	304
332	20240416	141000	585161330	5080	5080	5080	5070	132
333	20240416	140900	584490790	5080	5080	5080	5070	214
334	20240416	140800	583404460	5070	5080	5090	5070	307
335	20240416	140700	581844940	5090	5080	5090	5080	128
336	20240416	140600	581193650	5070	5090	5100	5070	382
337	20240416	140500	579252430	5090	5080	5090	5080	142
338	20240416	140400	578530820	5070	5080	5080	5070	176
339	20240416	140300	577637090	5080	5070	5080	5070	159
340	20240416	140200	576830190	5080	5080	5080	5080	117
341	20240416	140100	576235830	5080	5050	5100	5050	507
342	20240416	140000	573659180	5070	5070	5070	5060	561
343	20240416	135900	570816860	5070	5060	5070	5060	76
344	20240416	135800	570431560	5070	5070	5070	5070	140
345	20240416	135700	569721760	5070	5080	5080	5060	421
346	20240416	135600	567586820	5080	5080	5080	5070	163
347	20240416	135500	566759100	5080	5080	5080	5070	133
348	20240416	135400	566083490	5080	5090	5090	5060	127
349	20240416	135300	565439060	5080	5090	5090	5080	124
350	20240416	135200	564808030	5090	5080	5090	5080	162
351	20240416	135100	563983800	5080	5090	5100	5070	795
352	20240416	135000	559939730	5080	5070	5080	5070	842
353	20240416	134900	555667310	5070	5070	5070	5060	163
354	20240416	134800	554841250	5070	5070	5070	5060	263
355	20240416	134700	553509160	5060	5070	5070	5060	238
356	20240416	134600	552303740	5070	5060	5070	5060	165
357	20240416	134500	551467220	5070	5070	5070	5060	193
358	20240416	134400	550489830	5070	5060	5070	5060	126
359	20240416	134300	549851030	5070	5070	5070	5070	120
360	20240416	134200	549242630	5070	5070	5070	5060	249
361	20240416	134100	547981030	5070	5070	5070	5060	203
362	20240416	134000	546952150	5060	5050	5060	5040	1445
363	20240416	133900	539653340	5050	5020	5050	5020	729
364	20240416	133800	535979330	5030	5020	5030	5010	1650
365	20240416	133700	527688420	5020	5020	5020	5010	329
366	20240416	133600	526038520	5010	5020	5020	5010	277
367	20240416	133500	524648810	5020	5010	5020	5010	487
368	20240416	133400	522208240	5010	5010	5010	5010	3
369	20240416	133300	522193210	5010	5010	5010	5010	392
370	20240416	133200	520229290	5020	5010	5020	5010	352
371	20240416	133100	518465470	5020	5010	5020	5010	327
372	20240416	133000	516827000	5010	5010	5020	5010	94
373	20240416	132900	516356010	5010	5010	5010	5010	290
374	20240416	132800	514903110	5010	5020	5020	5010	3522
375	20240416	132700	497225030	5030	5020	5030	5020	453
376	20240416	132600	494950660	5020	5020	5020	5020	33
377	20240416	132500	494785000	5030	5020	5030	5020	506
378	20240416	132400	492242830	5020	5020	5030	5020	239
379	20240416	132300	491042850	5020	5020	5020	5020	296
380	20240416	132200	489556930	5030	5020	5030	5020	41
381	20240416	132100	489351060	5030	5020	5030	5020	107
382	20240416	132000	488813730	5020	5020	5030	5020	366
383	20240416	131900	486976100	5020	5020	5020	5020	3
384	20240416	131800	486961040	5020	5020	5020	5020	594
385	20240416	131700	483979160	5030	5020	5030	5020	8
386	20240416	131600	483938950	5030	5030	5030	5030	10
387	20240416	131500	483888650	5020	5040	5040	5020	856
388	20240416	131400	479584420	5030	5030	5030	5030	35
389	20240416	131300	479408370	5030	5030	5030	5030	40
390	20240416	131200	479207170	5030	5030	5030	5020	878
391	20240416	131100	474792880	5020	5030	5030	5020	202
392	20240416	131000	473776840	5020	5020	5030	5020	41
393	20240416	130900	473570960	5030	5030	5030	5020	535
394	20240416	130800	470883920	5020	5030	5030	5020	165
395	20240416	130700	470054070	5020	5030	5030	5020	2571
396	20240416	130600	457123390	5030	5040	5040	5030	115
397	20240416	130500	456544690	5040	5040	5040	5040	6
398	20240416	130400	456514450	5030	5030	5030	5030	171
399	20240416	130300	455654320	5030	5030	5030	5030	100
400	20240416	130200	455151320	5040	5030	5040	5030	1106
401	20240416	130100	449577100	5030	5040	5040	5030	75
402	20240416	130000	449199140	5040	5050	5050	5040	1881
403	20240416	125900	439718850	5040	5050	5050	5040	1012
404	20240416	125800	434610770	5050	5050	5050	5050	3
405	20240416	125700	434595620	5060	5050	5060	5050	83
406	20240416	125600	434176440	5050	5050	5050	5050	102
407	20240416	125500	433661340	5050	5050	5050	5050	199
408	20240416	125400	432656390	5050	5050	5050	5050	836
409	20240416	125300	428434590	5040	5040	5040	5040	0
410	20240416	125200	428434590	5040	5040	5040	5040	3
411	20240416	125100	428419470	5040	5040	5050	5040	275
412	20240416	125000	427033210	5050	5050	5050	5050	546
413	20240416	124900	424275910	5050	5040	5050	5040	967
414	20240416	124800	419393680	5040	5040	5040	5040	85
415	20240416	124700	418965280	5040	5040	5040	5040	210
416	20240416	124600	417906880	5040	5040	5040	5040	293
417	20240416	124500	416430160	5040	5050	5050	5040	229
418	20240416	124400	415273800	5050	5050	5050	5050	205
419	20240416	124300	414238550	5050	5050	5050	5050	332
420	20240416	124200	412561950	5050	5060	5060	5050	1169
421	20240416	124100	406655240	5060	5060	5060	5060	186
422	20240416	124000	405714080	5060	5070	5070	5060	450
423	20240416	123900	403432760	5070	5070	5070	5070	90
424	20240416	123800	402976460	5070	5070	5070	5070	142
425	20240416	123700	402256520	5070	5070	5070	5070	4
426	20240416	123600	402236240	5070	5070	5070	5070	120
427	20240416	123500	401627840	5070	5080	5080	5070	421
428	20240416	123400	399489440	5090	5080	5090	5080	23
429	20240416	123300	399372400	5080	5100	5100	5080	4075
430	20240416	123200	378665240	5090	5090	5090	5090	454
431	20240416	123100	376354380	5090	5090	5090	5090	0
432	20240416	123000	376354380	5090	5090	5090	5090	83
433	20240416	122900	375931910	5090	5090	5090	5090	0
434	20240416	122800	375931910	5090	5090	5100	5090	64
435	20240416	122700	375605870	5090	5090	5090	5090	86
436	20240416	122600	375168130	5090	5090	5090	5090	2
437	20240416	122500	375157950	5090	5090	5090	5090	42
438	20240416	122400	374944170	5090	5090	5090	5090	90
439	20240416	122300	374486070	5090	5090	5090	5090	0
440	20240416	122200	374486070	5090	5090	5090	5090	6
441	20240416	122100	374455530	5090	5090	5100	5090	160
442	20240416	122000	373640880	5090	5090	5090	5090	2
443	20240416	121900	373630700	5090	5090	5090	5090	0
444	20240416	121800	373630700	5090	5090	5100	5090	103
445	20240416	121700	373106410	5090	5090	5090	5090	26
446	20240416	121600	372974070	5090	5090	5090	5090	3
447	20240416	121500	372958800	5090	5090	5090	5090	579
448	20240416	121400	370011690	5090	5100	5100	5090	547
449	20240416	121300	367222500	5090	5100	5100	5090	81
450	20240416	121200	366809750	5090	5090	5090	5090	89
451	20240416	121100	366356740	5100	5090	5100	5090	45
452	20240416	121000	366127280	5090	5090	5090	5090	0
453	20240416	120900	366127280	5090	5090	5090	5090	137
454	20240416	120800	365429950	5090	5090	5090	5090	0
455	20240416	120700	365429950	5090	5090	5090	5090	43
456	20240416	120600	365211080	5090	5090	5090	5090	123
457	20240416	120500	364585010	5090	5090	5090	5090	2
458	20240416	120400	364574830	5090	5090	5090	5090	0
459	20240416	120300	364574830	5090	5090	5090	5090	90
460	20240416	120200	364116730	5090	5090	5090	5090	34
461	20240416	120100	363943670	5090	5090	5090	5090	4
462	20240416	120000	363923310	5090	5090	5090	5090	83
463	20240416	115900	363500840	5090	5090	5090	5090	2
464	20240416	115800	363490660	5100	5090	5100	5090	43
465	20240416	115700	363271390	5090	5090	5100	5090	257
466	20240416	115600	361962530	5090	5090	5090	5090	75
467	20240416	115500	361580780	5100	5100	5100	5100	10
468	20240416	115400	361529780	5090	5090	5100	5090	632
469	20240416	115300	358307900	5090	5100	5100	5090	2482
470	20240416	115200	345651950	5090	5090	5090	5090	80
471	20240416	115100	345244750	5080	5080	5080	5080	103
472	20240416	115000	344721510	5090	5100	5100	5080	18
473	20240416	114900	344629820	5100	5100	5100	5100	20
474	20240416	114800	344527820	5100	5080	5100	5080	140
475	20240416	114700	343815620	5100	5090	5100	5090	238
476	20240416	114600	342603820	5080	5080	5080	5080	6
477	20240416	114500	342573340	5090	5080	5100	5080	139
478	20240416	114400	341866210	5100	5080	5100	5080	9
479	20240416	114300	341820470	5090	5090	5090	5090	300
480	20240416	114200	340293470	5080	5100	5100	5080	146
481	20240416	114100	339550790	5090	5090	5090	5090	19
482	20240416	114000	339454080	5080	5080	5080	5080	13
483	20240416	113900	339388040	5080	5080	5090	5080	207
484	20240416	113800	338336000	5080	5090	5090	5080	91
485	20240416	113700	337873510	5090	5080	5090	5080	804
486	20240416	113600	333781180	5090	5080	5090	5080	109
487	20240416	113500	333227250	5080	5080	5080	5080	38
488	20240416	113400	333034210	5080	5080	5080	5080	176
489	20240416	113300	332140130	5080	5080	5080	5080	90
490	20240416	113200	331682930	5080	5080	5080	5080	2
491	20240416	113100	331672770	5080	5080	5080	5080	1400
492	20240416	113000	324560770	5080	5080	5080	5080	88
493	20240416	112900	324113730	5080	5080	5080	5080	462
494	20240416	112800	321766770	5080	5080	5080	5080	0
495	20240416	112700	321766770	5080	5080	5080	5080	124
496	20240416	112600	321136850	5080	5080	5080	5080	0
497	20240416	112500	321136850	5080	5080	5080	5080	535
498	20240416	112400	318419050	5080	5080	5080	5080	123
499	20240416	112300	317794210	5080	5080	5080	5080	3
500	20240416	112200	317778970	5080	5080	5080	5080	0
501	20240416	112100	317778970	5080	5080	5080	5080	91
502	20240416	112000	317316690	5080	5080	5080	5080	38
503	20240416	111900	317123650	5080	5090	5090	5080	1624
504	20240416	111800	308857710	5090	5100	5100	5090	125
505	20240416	111700	308221060	5090	5090	5090	5090	0
506	20240416	111600	308221060	5090	5090	5090	5090	38
507	20240416	111500	308027640	5090	5090	5090	5090	88
508	20240416	111400	307579720	5100	5090	5100	5090	4
509	20240416	111300	307559350	5090	5090	5090	5090	11
510	20240416	111200	307503360	5090	5090	5090	5090	125
511	20240416	111100	306867110	5090	5090	5090	5090	9
512	20240416	111000	306821300	5090	5100	5100	5090	12
513	20240416	110900	306760140	5090	5100	5100	5090	397
514	20240416	110800	304735620	5100	5110	5110	5100	40
515	20240416	110700	304531610	5100	5100	5100	5100	0
516	20240416	110600	304531610	5100	5100	5100	5100	95
517	20240416	110500	304047110	5100	5100	5100	5100	0
518	20240416	110400	304047110	5100	5110	5110	5100	64
519	20240416	110300	303720420	5110	5100	5110	5100	108
520	20240416	110200	303169440	5100	5100	5100	5100	20
521	20240416	110100	303067440	5090	5100	5100	5090	200
522	20240416	110000	302047530	5100	5110	5110	5100	95
523	20240416	105900	301562920	5110	5110	5120	5100	263
524	20240416	105800	300218340	5110	5110	5110	5110	1
525	20240416	105700	300213230	5100	5100	5100	5100	86
526	20240416	105600	299774630	5120	5120	5120	5120	20
527	20240416	105500	299672230	5100	5100	5130	5100	24
528	20240416	105400	299549760	5090	5090	5090	5090	133
529	20240416	105300	298872790	5090	5100	5100	5090	37
530	20240416	105200	298684440	5100	5090	5100	5090	332
531	20240416	105100	296991300	5100	5080	5100	5080	475
532	20240416	105000	294575010	5080	5080	5080	5080	151
533	20240416	104900	293807930	5080	5080	5080	5080	70
534	20240416	104800	293452330	5080	5080	5080	5080	89
535	20240416	104700	293000210	5080	5080	5080	5080	24
536	20240416	104600	292878290	5080	5080	5080	5080	106
537	20240416	104500	292339810	5080	5090	5090	5080	729
538	20240416	104400	288630490	5090	5090	5090	5090	4
539	20240416	104300	288610130	5080	5080	5080	5080	0
540	20240416	104200	288610130	5080	5090	5090	5080	235
541	20240416	104100	287416010	5100	5100	5100	5100	20
542	20240416	104000	287314010	5100	5090	5100	5080	711
543	20240416	103900	283697780	5090	5090	5090	5090	89
544	20240416	103800	283244770	5090	5090	5090	5090	3
545	20240416	103700	283229500	5090	5100	5100	5090	605
546	20240416	103600	280148050	5100	5100	5100	5100	475
547	20240416	103500	277725550	5100	5100	5100	5100	319
548	20240416	103400	276098650	5100	5100	5100	5100	38
549	20240416	103300	275904850	5100	5100	5100	5100	89
550	20240416	103200	275450950	5100	5110	5110	5100	571
551	20240416	103100	272533540	5120	5110	5120	5110	47
552	20240416	103000	272293220	5100	5100	5100	5100	96
553	20240416	102900	271803620	5100	5110	5120	5100	46
554	20240416	102800	271568470	5100	5100	5100	5100	3
555	20240416	102700	271553170	5100	5100	5100	5100	90
556	20240416	102600	271094170	5100	5100	5100	5100	38
557	20240416	102500	270900370	5100	5100	5100	5100	102
558	20240416	102400	270380170	5100	5120	5120	5100	90
559	20240416	102300	269921050	5100	5100	5100	5100	83
560	20240416	102200	269497750	5110	5100	5110	5100	84
561	20240416	102100	269068940	5100	5110	5110	5100	260
562	20240416	102000	267741200	5110	5110	5110	5110	0
563	20240416	101900	267741200	5110	5100	5110	5100	48
564	20240416	101800	267496270	5100	5100	5100	5100	84
565	20240416	101700	267067870	5110	5100	5110	5100	50
566	20240416	101600	266812400	5100	5100	5100	5100	0
567	20240416	101500	266812400	5100	5100	5100	5100	127
568	20240416	101400	266164700	5110	5110	5110	5110	4
569	20240416	101300	266144260	5110	5100	5110	5100	7
570	20240416	101200	266108530	5100	5100	5100	5100	90
571	20240416	101100	265649530	5100	5100	5100	5100	24
572	20240416	101000	265527130	5100	5100	5100	5100	13
573	20240416	100900	265460830	5100	5110	5110	5100	208
574	20240416	100800	264398230	5110	5110	5110	5110	3
575	20240416	100700	264382900	5110	5110	5110	5110	0
576	20240416	100600	264382900	5110	5120	5150	5110	3009
577	20240416	100500	248979060	5150	5140	5150	5140	22
578	20240416	100400	248865960	5140	5120	5140	5120	52
579	20240416	100300	248599070	5140	5130	5140	5120	170
580	20240416	100200	247727050	5140	5120	5140	5120	53
581	20240416	100100	247454690	5130	5130	5130	5130	2
582	20240416	100000	247444430	5130	5120	5130	5120	245
583	20240416	095900	246188770	5130	5130	5130	5130	10
584	20240416	095800	246137470	5130	5120	5130	5120	53
585	20240416	095700	245865610	5120	5120	5120	5120	84
586	20240416	095600	245435530	5130	5130	5130	5120	209
587	20240416	095500	244363710	5130	5130	5130	5130	461
588	20240416	095400	241998780	5120	5120	5120	5120	86
589	20240416	095300	241558460	5130	5130	5130	5130	60
590	20240416	095200	241250660	5120	5130	5130	5120	237
591	20240416	095100	240035210	5130	5120	5130	5120	146
592	20240416	095000	239287100	5120	5120	5120	5120	100
593	20240416	094900	238775100	5120	5120	5120	5120	2
594	20240416	094800	238764860	5120	5120	5120	5120	117
595	20240416	094700	238165820	5130	5120	5130	5120	5
596	20240416	094600	238140200	5140	5130	5140	5130	423
597	20240416	094500	235970200	5130	5130	5130	5130	88
598	20240416	094400	235518760	5130	5130	5130	5130	34
599	20240416	094300	235344340	5130	5130	5150	5130	74
600	20240416	094200	234963860	5130	5140	5150	5130	162
601	20240416	094100	234131700	5140	5140	5140	5120	112
602	20240416	094000	233556080	5140	5140	5140	5130	82
603	20240416	093900	233134930	5120	5120	5140	5120	147
604	20240416	093800	232381090	5140	5140	5140	5140	65
605	20240416	093700	232046990	5140	5130	5140	5120	77
606	20240416	093600	231651600	5140	5110	5140	5110	136
607	20240416	093500	230955110	5110	5120	5120	5110	3456
608	20240416	093400	213260420	5110	5110	5110	5110	20
609	20240416	093300	213158220	5110	5120	5120	5110	480
610	20240416	093200	210703420	5120	5110	5120	5110	1030
611	20240416	093100	205429850	5120	5120	5120	5120	1
612	20240416	093000	205424730	5110	5130	5130	5110	6255
613	20240416	092900	173390370	5140	5130	5140	5130	81
614	20240416	092800	172974360	5130	5130	5130	5130	2
615	20240416	092700	172964100	5130	5130	5130	5130	214
616	20240416	092600	171866280	5130	5120	5130	5120	7825
617	20240416	092500	131724060	5120	5140	5140	5120	1027
618	20240416	092400	126449030	5140	5140	5140	5140	88
619	20240416	092300	125996710	5150	5150	5150	5150	0
620	20240416	092200	125996710	5150	5150	5160	5150	2895
621	20240416	092100	111064170	5150	5150	5150	5150	122
622	20240416	092000	110435870	5150	5160	5160	5150	244
623	20240416	091900	109176910	5160	5190	5190	5160	2144
624	20240416	091800	98085080	5190	5200	5200	5190	1294
625	20240416	091700	91356320	5230	5230	5230	5200	1297
626	20240416	091600	84598820	5210	5220	5220	5210	874
627	20240416	091500	80036980	5220	5210	5220	5210	357
628	20240416	091400	78173470	5210	5230	5230	5210	274
629	20240416	091300	76742540	5230	5210	5230	5210	2671
630	20240416	091200	62799310	5220	5220	5220	5220	43
631	20240416	091100	62574850	5210	5200	5210	5200	55
632	20240416	091000	62288380	5200	5230	5230	5200	444
633	20240416	090900	59979430	5220	5190	5220	5180	930
634	20240416	090800	55127460	5210	5190	5210	5190	833
635	20240416	090700	50801840	5160	5140	5160	5140	2693
636	20240416	090600	36944740	5140	5160	5160	5140	2341
637	20240416	090500	24902140	5170	5200	5210	5170	465
638	20240416	090400	22490710	5160	5190	5200	5160	701
639	20240416	090300	18870540	5160	5190	5190	5160	92
640	20240416	090200	18393150	5180	5130	5180	5130	1222
641	20240416	090100	12076450	5130	5140	5150	5130	1158
642	20240416	090000	6124220	5140	5080	5170	5080	1199