KissMeData/183190/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	201000	315734780	9850	9850	9850	9850	757
3	20240415	200900	315734780	9850	9850	9850	9850	0
4	20240415	200800	315734780	9850	9850	9850	9850	0
5	20240415	200700	315734780	9850	9850	9850	9850	0
6	20240415	200600	315734780	9850	9850	9850	9850	0
7	20240415	200500	315734780	9850	9850	9850	9850	0
8	20240415	200400	315734780	9850	9850	9850	9850	0
9	20240415	200300	315734780	9850	9850	9850	9850	0
10	20240415	200200	315734780	9850	9850	9850	9850	0
11	20240415	200100	315734780	9850	9850	9850	9850	0
12	20240415	200000	315734780	9850	9850	9850	9850	0
13	20240415	195900	315734780	9850	9850	9850	9850	0
14	20240415	195800	315734780	9850	9850	9850	9850	0
15	20240415	195700	315734780	9850	9850	9850	9850	0
16	20240415	195600	315734780	9850	9850	9850	9850	0
17	20240415	195500	315734780	9850	9850	9850	9850	0
18	20240415	195400	315734780	9850	9850	9850	9850	0
19	20240415	195300	315734780	9850	9850	9850	9850	0
20	20240415	195200	315734780	9850	9850	9850	9850	0
21	20240415	195100	315734780	9850	9850	9850	9850	0
22	20240415	195000	315734780	9850	9850	9850	9850	0
23	20240415	194900	315734780	9850	9850	9850	9850	0
24	20240415	194800	315734780	9850	9850	9850	9850	0
25	20240415	194700	315734780	9850	9850	9850	9850	0
26	20240415	194600	315734780	9850	9850	9850	9850	0
27	20240415	194500	315734780	9850	9850	9850	9850	0
28	20240415	194400	315734780	9850	9850	9850	9850	0
29	20240415	194300	315734780	9850	9850	9850	9850	0
30	20240415	194200	315734780	9850	9850	9850	9850	0
31	20240415	194100	315734780	9850	9850	9850	9850	0
32	20240415	194000	315734780	9850	9850	9850	9850	757
33	20240415	193900	315734780	9850	9850	9850	9850	0
34	20240415	193800	315734780	9850	9850	9850	9850	0
35	20240415	193700	315734780	9850	9850	9850	9850	0
36	20240415	193600	315734780	9850	9850	9850	9850	0
37	20240415	193500	315734780	9850	9850	9850	9850	0
38	20240415	193400	315734780	9850	9850	9850	9850	0
39	20240415	193300	315734780	9850	9850	9850	9850	0
40	20240415	193200	315734780	9850	9850	9850	9850	0
41	20240415	193100	315734780	9850	9850	9850	9850	0
42	20240415	193000	315734780	9850	9850	9850	9850	0
43	20240415	192900	315734780	9850	9850	9850	9850	0
44	20240415	192800	315734780	9850	9850	9850	9850	0
45	20240415	192700	315734780	9850	9850	9850	9850	0
46	20240415	192600	315734780	9850	9850	9850	9850	0
47	20240415	192500	315734780	9850	9850	9850	9850	0
48	20240415	192400	315734780	9850	9850	9850	9850	0
49	20240415	192300	315734780	9850	9850	9850	9850	0
50	20240415	192200	315734780	9850	9850	9850	9850	0
51	20240415	192100	315734780	9850	9850	9850	9850	0
52	20240415	192000	315734780	9850	9850	9850	9850	0
53	20240415	191900	315734780	9850	9850	9850	9850	0
54	20240415	191800	315734780	9850	9850	9850	9850	0
55	20240415	191700	315734780	9850	9850	9850	9850	0
56	20240415	191600	315734780	9850	9850	9850	9850	0
57	20240415	191500	315734780	9850	9850	9850	9850	0
58	20240415	191400	315734780	9850	9850	9850	9850	0
59	20240415	191300	315734780	9850	9850	9850	9850	0
60	20240415	191200	315734780	9850	9850	9850	9850	0
61	20240415	191100	315734780	9850	9850	9850	9850	0
62	20240415	191000	315734780	9850	9850	9850	9850	757
63	20240415	190900	315734780	9850	9850	9850	9850	0
64	20240415	190800	315734780	9850	9850	9850	9850	0
65	20240415	190700	315734780	9850	9850	9850	9850	0
66	20240415	190600	315734780	9850	9850	9850	9850	0
67	20240415	190500	315734780	9850	9850	9850	9850	0
68	20240415	190400	315734780	9850	9850	9850	9850	0
69	20240415	190300	315734780	9850	9850	9850	9850	0
70	20240415	190200	315734780	9850	9850	9850	9850	0
71	20240415	190100	315734780	9850	9850	9850	9850	0
72	20240415	190000	315734780	9850	9850	9850	9850	0
73	20240415	185900	315734780	9850	9850	9850	9850	0
74	20240415	185800	315734780	9850	9850	9850	9850	0
75	20240415	185700	315734780	9850	9850	9850	9850	0
76	20240415	185600	315734780	9850	9850	9850	9850	0
77	20240415	185500	315734780	9850	9850	9850	9850	0
78	20240415	185400	315734780	9850	9850	9850	9850	0
79	20240415	185300	315734780	9850	9850	9850	9850	0
80	20240415	185200	315734780	9850	9850	9850	9850	0
81	20240415	185100	315734780	9850	9850	9850	9850	0
82	20240415	185000	315734780	9850	9850	9850	9850	0
83	20240415	184900	315734780	9850	9850	9850	9850	0
84	20240415	184800	315734780	9850	9850	9850	9850	0
85	20240415	184700	315734780	9850	9850	9850	9850	0
86	20240415	184600	315734780	9850	9850	9850	9850	0
87	20240415	184500	315734780	9850	9850	9850	9850	0
88	20240415	184400	315734780	9850	9850	9850	9850	0
89	20240415	184300	315734780	9850	9850	9850	9850	0
90	20240415	184200	315734780	9850	9850	9850	9850	0
91	20240415	184100	315734780	9850	9850	9850	9850	0
92	20240415	184000	315734780	9850	9850	9850	9850	757
93	20240415	183900	315734780	9850	9850	9850	9850	0
94	20240415	183800	315734780	9850	9850	9850	9850	0
95	20240415	183700	315734780	9850	9850	9850	9850	0
96	20240415	183600	315734780	9850	9850	9850	9850	0
97	20240415	183500	315734780	9850	9850	9850	9850	0
98	20240415	183400	315734780	9850	9850	9850	9850	0
99	20240415	183300	315734780	9850	9850	9850	9850	0
100	20240415	183200	315734780	9850	9850	9850	9850	0
101	20240415	183100	315734780	9850	9850	9850	9850	0
102	20240415	183000	315734780	9850	9850	9850	9850	0
103	20240415	182900	315734780	9850	9850	9850	9850	0
104	20240415	182800	315734780	9850	9850	9850	9850	0
105	20240415	182700	315734780	9850	9850	9850	9850	0
106	20240415	182600	315734780	9850	9850	9850	9850	0
107	20240415	182500	315734780	9850	9850	9850	9850	0
108	20240415	182400	315734780	9850	9850	9850	9850	0
109	20240415	182300	315734780	9850	9850	9850	9850	0
110	20240415	182200	315734780	9850	9850	9850	9850	0
111	20240415	182100	315734780	9850	9850	9850	9850	0
112	20240415	182000	315734780	9850	9850	9850	9850	0
113	20240415	181900	315734780	9850	9850	9850	9850	0
114	20240415	181800	315734780	9850	9850	9850	9850	0
115	20240415	181700	315734780	9850	9850	9850	9850	0
116	20240415	181600	315734780	9850	9850	9850	9850	0
117	20240415	181500	315734780	9850	9850	9850	9850	0
118	20240415	181400	315734780	9850	9850	9850	9850	0
119	20240415	181300	315734780	9850	9850	9850	9850	0
120	20240415	181200	315734780	9850	9850	9850	9850	0
121	20240415	181100	315734780	9850	9850	9850	9850	0
122	20240415	181000	315734780	9850	9850	9850	9850	757
123	20240415	180900	315734780	9850	9850	9850	9850	0
124	20240415	180800	315734780	9850	9850	9850	9850	0
125	20240415	180700	315734780	9850	9850	9850	9850	0
126	20240415	180600	315734780	9850	9850	9850	9850	0
127	20240415	180500	315734780	9850	9850	9850	9850	0
128	20240415	180400	315734780	9850	9850	9850	9850	0
129	20240415	180300	315734780	9850	9850	9850	9850	0
130	20240415	180200	315734780	9850	9850	9850	9850	0
131	20240415	180100	315734780	9850	9850	9850	9850	0
132	20240415	180000	315734780	9850	9850	9850	9850	0
133	20240415	175900	315734780	9850	9850	9850	9850	0
134	20240415	175800	315734780	9850	9850	9850	9850	0
135	20240415	175700	315734780	9850	9850	9850	9850	0
136	20240415	175600	315734780	9850	9850	9850	9850	0
137	20240415	175500	315734780	9850	9850	9850	9850	0
138	20240415	175400	315734780	9850	9850	9850	9850	0
139	20240415	175300	315734780	9850	9850	9850	9850	0
140	20240415	175200	315734780	9850	9850	9850	9850	0
141	20240415	175100	315734780	9850	9850	9850	9850	0
142	20240415	175000	315734780	9850	9850	9850	9850	0
143	20240415	174900	315734780	9850	9850	9850	9850	0
144	20240415	174800	315734780	9850	9850	9850	9850	0
145	20240415	174700	315734780	9850	9850	9850	9850	0
146	20240415	174600	315734780	9850	9850	9850	9850	0
147	20240415	174500	315734780	9850	9850	9850	9850	0
148	20240415	174400	315734780	9850	9850	9850	9850	0
149	20240415	174300	315734780	9850	9850	9850	9850	0
150	20240415	174200	315734780	9850	9850	9850	9850	0
151	20240415	174100	315734780	9850	9850	9850	9850	0
152	20240415	174000	315734780	9850	9850	9850	9850	757
153	20240415	173900	315734780	9850	9850	9850	9850	0
154	20240415	173800	315734780	9850	9850	9850	9850	0
155	20240415	173700	315734780	9850	9850	9850	9850	0
156	20240415	173600	315734780	9850	9850	9850	9850	0
157	20240415	173500	315734780	9850	9850	9850	9850	0
158	20240415	173400	315734780	9850	9850	9850	9850	0
159	20240415	173300	315734780	9850	9850	9850	9850	0
160	20240415	173200	315734780	9850	9850	9850	9850	0
161	20240415	173100	315734780	9850	9850	9850	9850	0
162	20240415	173000	315734780	9850	9850	9850	9850	0
163	20240415	172900	315734780	9850	9850	9850	9850	0
164	20240415	172800	315734780	9850	9850	9850	9850	0
165	20240415	172700	315734780	9850	9850	9850	9850	0
166	20240415	172600	315734780	9850	9850	9850	9850	0
167	20240415	172500	315734780	9850	9850	9850	9850	0
168	20240415	172400	315734780	9850	9850	9850	9850	0
169	20240415	172300	315734780	9850	9850	9850	9850	0
170	20240415	172200	315734780	9850	9850	9850	9850	0
171	20240415	172100	315734780	9850	9850	9850	9850	0
172	20240415	172000	315734780	9850	9850	9850	9850	0
173	20240415	171900	315734780	9850	9850	9850	9850	0
174	20240415	171800	315734780	9850	9850	9850	9850	0
175	20240415	171700	315734780	9850	9850	9850	9850	0
176	20240415	171600	315734780	9850	9850	9850	9850	0
177	20240415	171500	315734780	9850	9850	9850	9850	0
178	20240415	171400	315734780	9850	9850	9850	9850	0
179	20240415	171300	315734780	9850	9850	9850	9850	0
180	20240415	171200	315734780	9850	9850	9850	9850	0
181	20240415	171100	315734780	9850	9850	9850	9850	0
182	20240415	171000	315734780	9850	9850	9850	9850	757
183	20240415	170900	315734780	9850	9850	9850	9850	0
184	20240415	170800	315734780	9850	9850	9850	9850	0
185	20240415	170700	315734780	9850	9850	9850	9850	0
186	20240415	170600	315734780	9850	9850	9850	9850	0
187	20240415	170500	315734780	9850	9850	9850	9850	0
188	20240415	170400	315734780	9850	9850	9850	9850	0
189	20240415	170300	315734780	9850	9850	9850	9850	0
190	20240415	170200	315734780	9850	9850	9850	9850	0
191	20240415	170100	315734780	9850	9850	9850	9850	0
192	20240415	170000	315734780	9850	9850	9850	9850	0
193	20240415	165900	315734780	9850	9850	9850	9850	0
194	20240415	165800	315734780	9850	9850	9850	9850	0
195	20240415	165700	315734780	9850	9850	9850	9850	0
196	20240415	165600	315734780	9850	9850	9850	9850	0
197	20240415	165500	315734780	9850	9850	9850	9850	0
198	20240415	165400	315734780	9850	9850	9850	9850	0
199	20240415	165300	315734780	9850	9850	9850	9850	0
200	20240415	165200	315734780	9850	9850	9850	9850	0
201	20240415	165100	315734780	9850	9850	9850	9850	0
202	20240415	165000	315734780	9850	9850	9850	9850	0
203	20240415	164900	315734780	9850	9850	9850	9850	0
204	20240415	164800	315734780	9850	9850	9850	9850	0
205	20240415	164700	315734780	9850	9850	9850	9850	0
206	20240415	164600	315734780	9850	9850	9850	9850	0
207	20240415	164500	315734780	9850	9850	9850	9850	0
208	20240415	164400	315734780	9850	9850	9850	9850	0
209	20240415	164300	315734780	9850	9850	9850	9850	0
210	20240415	164200	315734780	9850	9850	9850	9850	0
211	20240415	164100	315734780	9850	9850	9850	9850	0
212	20240415	164000	315734780	9850	9850	9850	9850	757
213	20240415	163900	315734780	9850	9850	9850	9850	0
214	20240415	163800	315734780	9850	9850	9850	9850	0
215	20240415	163700	315734780	9850	9850	9850	9850	0
216	20240415	163600	315734780	9850	9850	9850	9850	0
217	20240415	163500	315734780	9850	9850	9850	9850	0
218	20240415	163400	315734780	9850	9850	9850	9850	0
219	20240415	163300	315734780	9850	9850	9850	9850	0
220	20240415	163200	315734780	9850	9850	9850	9850	0
221	20240415	163100	315734780	9850	9850	9850	9850	0
222	20240415	163000	315734780	9850	9850	9850	9850	0
223	20240415	162900	315734780	9850	9850	9850	9850	0
224	20240415	162800	315734780	9850	9850	9850	9850	0
225	20240415	162700	315734780	9850	9850	9850	9850	0
226	20240415	162600	315734780	9850	9850	9850	9850	0
227	20240415	162500	315734780	9850	9850	9850	9850	0
228	20240415	162400	315734780	9850	9850	9850	9850	0
229	20240415	162300	315734780	9850	9850	9850	9850	0
230	20240415	162200	315734780	9850	9850	9850	9850	0
231	20240415	162100	315734780	9850	9850	9850	9850	0
232	20240415	162000	315734780	9850	9850	9850	9850	0
233	20240415	161900	315734780	9850	9850	9850	9850	0
234	20240415	161800	315734780	9850	9850	9850	9850	0
235	20240415	161700	315734780	9850	9850	9850	9850	0
236	20240415	161600	315734780	9850	9850	9850	9850	0
237	20240415	161500	315734780	9850	9850	9850	9850	0
238	20240415	161400	315734780	9850	9850	9850	9850	0
239	20240415	161300	315734780	9850	9850	9850	9850	0
240	20240415	161200	315734780	9850	9850	9850	9850	0
241	20240415	161100	315734780	9850	9850	9850	9850	0
242	20240415	161000	315734780	9850	9850	9850	9850	757
243	20240415	160900	315734780	9850	9850	9850	9850	0
244	20240415	160800	315734780	9850	9850	9850	9850	0
245	20240415	160700	315734780	9850	9850	9850	9850	0
246	20240415	160600	315734780	9850	9850	9850	9850	0
247	20240415	160500	315734780	9850	9850	9850	9850	0
248	20240415	160400	315734780	9850	9850	9850	9850	0
249	20240415	160300	315734780	9850	9850	9850	9850	0
250	20240415	160200	315734780	9850	9850	9850	9850	0
251	20240415	160100	315734780	9850	9850	9850	9850	0
252	20240415	160000	315734780	9850	9850	9850	9850	0
253	20240415	155900	315734780	9850	9850	9850	9850	0
254	20240415	155800	315734780	9850	9850	9850	9850	0
255	20240415	155700	315734780	9850	9850	9850	9850	0
256	20240415	155600	315734780	9850	9850	9850	9850	0
257	20240415	155500	315734780	9850	9850	9850	9850	0
258	20240415	155400	315734780	9850	9850	9850	9850	0
259	20240415	155300	315734780	9850	9850	9850	9850	0
260	20240415	155200	315734780	9850	9850	9850	9850	0
261	20240415	155100	315734780	9850	9850	9850	9850	0
262	20240415	155000	315734780	9850	9850	9850	9850	0
263	20240415	154900	315734780	9850	9850	9850	9850	0
264	20240415	154800	315734780	9850	9850	9850	9850	0
265	20240415	154700	315734780	9850	9850	9850	9850	0
266	20240415	154600	315734780	9850	9850	9850	9850	0
267	20240415	154500	315734780	9850	9850	9850	9850	0
268	20240415	154400	315734780	9850	9850	9850	9850	0
269	20240415	154300	315734780	9850	9850	9850	9850	0
270	20240415	154200	315734780	9850	9850	9850	9850	0
271	20240415	154100	315734780	9850	9850	9850	9850	0
272	20240415	154000	315734780	9850	9850	9850	9850	757
273	20240415	153900	315734780	9850	9850	9850	9850	0
274	20240415	153800	315734780	9850	9850	9850	9850	0
275	20240415	153700	315734780	9850	9850	9850	9850	0
276	20240415	153600	315734780	9850	9850	9850	9850	0
277	20240415	153500	315734780	9850	9850	9850	9850	0
278	20240415	153400	315734780	9850	9850	9850	9850	0
279	20240415	153300	315734780	9850	9850	9850	9850	0
280	20240415	153200	315734780	9850	9850	9850	9850	0
281	20240415	153100	315734780	9850	9850	9850	9850	0
282	20240415	153000	315734780	9850	9850	9850	9850	757
283	20240415	152900	308278330	9850	9850	9850	9850	0
284	20240415	152800	308278330	9850	9850	9850	9850	0
285	20240415	152700	308278330	9850	9850	9850	9850	0
286	20240415	152600	308278330	9850	9850	9850	9850	0
287	20240415	152500	308278330	9850	9850	9850	9850	0
288	20240415	152400	308278330	9850	9850	9850	9850	0
289	20240415	152300	308278330	9850	9850	9850	9850	0
290	20240415	152200	308278330	9850	9850	9850	9850	0
291	20240415	152100	308278330	9850	9850	9850	9850	0
292	20240415	152000	308278330	9850	9850	9850	9850	0
293	20240415	151900	308278330	9850	9840	9850	9840	156
294	20240415	151800	306742850	9850	9850	9850	9850	167
295	20240415	151700	305097900	9840	9840	9840	9840	3
296	20240415	151600	305068380	9840	9840	9840	9840	0
297	20240415	151500	305068380	9840	9840	9840	9840	0
298	20240415	151400	305068380	9840	9840	9840	9840	2
299	20240415	151300	305048700	9850	9840	9850	9840	4
300	20240415	151200	305009320	9850	9840	9850	9840	9
301	20240415	151100	304920700	9830	9830	9830	9830	8
302	20240415	151000	304842060	9830	9830	9830	9830	1
303	20240415	150900	304832230	9850	9850	9850	9850	1
304	20240415	150800	304822380	9850	9830	9850	9830	5
305	20240415	150700	304773200	9850	9840	9850	9840	2
306	20240415	150600	304753510	9830	9830	9830	9830	11
307	20240415	150500	304645380	9830	9830	9830	9830	0
308	20240415	150400	304645380	9830	9830	9830	9830	2
309	20240415	150300	304625720	9840	9840	9840	9840	4
310	20240415	150200	304586360	9830	9830	9830	9830	2
311	20240415	150100	304566700	9830	9830	9830	9830	8
312	20240415	150000	304488060	9840	9830	9840	9830	189
313	20240415	145900	302628330	9840	9840	9840	9840	11
314	20240415	145800	302520090	9840	9840	9840	9840	1
315	20240415	145700	302510250	9850	9850	9850	9850	5
316	20240415	145600	302461000	9850	9850	9850	9850	229
317	20240415	145500	300205350	9850	9860	9860	9850	4
318	20240415	145400	300165940	9850	9850	9850	9850	0
319	20240415	145300	300165940	9850	9850	9850	9850	2
320	20240415	145200	300146240	9850	9850	9850	9850	0
321	20240415	145100	300146240	9850	9850	9850	9850	11
322	20240415	145000	300037890	9860	9860	9860	9860	25
323	20240415	144900	299791390	9860	9850	9860	9850	3
324	20240415	144800	299761830	9850	9850	9850	9850	0
325	20240415	144700	299761830	9850	9860	9860	9850	27
326	20240415	144600	299495640	9850	9850	9850	9850	8
327	20240415	144500	299416840	9850	9850	9850	9850	3
328	20240415	144400	299387290	9850	9850	9850	9850	250
329	20240415	144300	296924790	9850	9840	9850	9840	3
330	20240415	144200	296895260	9830	9830	9830	9830	0
331	20240415	144100	296895260	9830	9830	9840	9830	12
332	20240415	144000	296777290	9840	9840	9840	9840	0
333	20240415	143900	296777290	9840	9840	9840	9840	19
334	20240415	143800	296590330	9840	9840	9840	9840	9
335	20240415	143700	296501770	9850	9850	9850	9850	0
336	20240415	143600	296501770	9850	9850	9850	9850	39
337	20240415	143500	296117620	9850	9850	9850	9850	0
338	20240415	143400	296117620	9850	9860	9860	9850	3
339	20240415	143300	296088060	9850	9850	9850	9850	0
340	20240415	143200	296088060	9850	9850	9850	9850	3
341	20240415	143100	296058510	9850	9860	9860	9850	9
342	20240415	143000	295969850	9850	9850	9850	9850	3
343	20240415	142900	295940300	9850	9850	9850	9850	0
344	20240415	142800	295940300	9850	9860	9860	9850	15
345	20240415	142700	295792450	9860	9860	9860	9860	0
346	20240415	142600	295792450	9860	9860	9860	9850	36
347	20240415	142500	295437590	9860	9860	9860	9860	46
348	20240415	142400	294984030	9860	9850	9860	9850	26
349	20240415	142300	294727690	9860	9860	9860	9860	100
350	20240415	142200	293741690	9850	9850	9850	9850	53
351	20240415	142100	293219640	9850	9860	9860	9850	60
352	20240415	142000	292628540	9860	9860	9860	9860	1
353	20240415	141900	292618680	9860	9870	9870	9860	14
354	20240415	141800	292480520	9860	9860	9860	9860	3
355	20240415	141700	292450940	9860	9860	9860	9860	9
356	20240415	141600	292362200	9860	9850	9860	9850	359
357	20240415	141500	288822540	9850	9850	9850	9850	139
358	20240415	141400	287453390	9850	9840	9850	9840	1790
359	20240415	141300	269822510	9840	9820	9840	9800	64
360	20240415	141200	269193410	9800	9800	9800	9800	300
361	20240415	141100	266253410	9810	9800	9820	9800	65
362	20240415	141000	265615780	9810	9820	9850	9810	118
363	20240415	140900	264455860	9800	9800	9800	9800	3
364	20240415	140800	264426460	9790	9790	9790	9790	2
365	20240415	140700	264406880	9780	9780	9780	9780	0
366	20240415	140600	264406880	9780	9790	9790	9780	13
367	20240415	140500	264279710	9800	9800	9800	9800	0
368	20240415	140400	264279710	9800	9770	9800	9770	1891
369	20240415	140300	245753580	9760	9760	9760	9760	2
370	20240415	140200	245734060	9760	9760	9760	9760	0
371	20240415	140100	245734060	9760	9770	9770	9760	153
372	20240415	140000	244240630	9770	9760	9790	9760	523
373	20240415	135900	239135750	9760	9770	9770	9760	38
374	20240415	135800	238764840	9760	9760	9760	9760	0
375	20240415	135700	238764840	9760	9770	9770	9760	19
376	20240415	135600	238579370	9760	9760	9760	9760	8
377	20240415	135500	238501290	9780	9780	9780	9780	14
378	20240415	135400	238364370	9790	9790	9790	9790	4
379	20240415	135300	238325210	9770	9770	9770	9770	483
380	20240415	135200	233606300	9760	9760	9760	9760	2
381	20240415	135100	233586780	9760	9760	9760	9760	8
382	20240415	135000	233508700	9760	9760	9760	9760	3
383	20240415	134900	233479420	9760	9740	9760	9740	97
384	20240415	134800	232532740	9760	9760	9760	9760	0
385	20240415	134700	232532740	9760	9740	9760	9740	10
386	20240415	134600	232435210	9730	9740	9740	9730	11
387	20240415	134500	232328150	9730	9730	9730	9730	0
388	20240415	134400	232328150	9730	9740	9740	9730	2
389	20240415	134300	232308680	9740	9740	9740	9740	0
390	20240415	134200	232308680	9740	9740	9740	9740	0
391	20240415	134100	232308680	9740	9740	9760	9720	13
392	20240415	134000	232182160	9760	9740	9760	9730	558
393	20240415	133900	226752710	9750	9760	9760	9750	33
394	20240415	133800	226430650	9750	9750	9750	9750	2
395	20240415	133700	226411150	9760	9730	9760	9730	8
396	20240415	133600	226333220	9730	9740	9740	9730	9
397	20240415	133500	226245640	9730	9730	9730	9730	153
398	20240415	133400	224756950	9730	9730	9730	9730	0
399	20240415	133300	224756950	9730	9730	9730	9730	2
400	20240415	133200	224737490	9730	9730	9730	9730	5
401	20240415	133100	224688840	9730	9740	9740	9730	6
402	20240415	133000	224630430	9730	9730	9730	9730	19
403	20240415	132900	224445560	9730	9730	9730	9730	5
404	20240415	132800	224396910	9730	9730	9730	9730	0
405	20240415	132700	224396910	9730	9730	9730	9730	0
406	20240415	132600	224396910	9730	9730	9730	9730	9
407	20240415	132500	224309340	9740	9740	9740	9740	2
408	20240415	132400	224289860	9750	9740	9750	9740	16
409	20240415	132300	224133870	9720	9720	9720	9720	0
410	20240415	132200	224133870	9720	9720	9720	9720	3
411	20240415	132100	224104710	9730	9720	9730	9720	10
412	20240415	132000	224007490	9720	9720	9720	9720	0
413	20240415	131900	224007490	9720	9720	9720	9720	0
414	20240415	131800	224007490	9720	9720	9720	9720	4
415	20240415	131700	223968610	9730	9730	9730	9730	0
416	20240415	131600	223968610	9730	9720	9730	9720	9
417	20240415	131500	223881120	9750	9740	9750	9740	12
418	20240415	131400	223764140	9720	9720	9720	9720	488
419	20240415	131300	219020780	9720	9730	9730	9720	1159
420	20240415	131200	207748570	9740	9740	9740	9740	55
421	20240415	131100	207212870	9750	9750	9750	9750	3
422	20240415	131000	207183620	9750	9750	9750	9750	1
423	20240415	130900	207173870	9760	9760	9760	9760	1
424	20240415	130800	207164110	9760	9760	9760	9760	10
425	20240415	130700	207066510	9760	9760	9760	9760	10
426	20240415	130600	206968910	9760	9770	9770	9760	27
427	20240415	130500	206705190	9770	9770	9770	9770	10
428	20240415	130400	206607490	9770	9770	9770	9770	0
429	20240415	130300	206607490	9770	9770	9770	9770	0
430	20240415	130200	206607490	9770	9770	9770	9770	1
431	20240415	130100	206597720	9770	9760	9770	9760	9
432	20240415	130000	206509870	9730	9730	9730	9730	0
433	20240415	125900	206509870	9730	9730	9730	9730	0
434	20240415	125800	206509870	9730	9730	9730	9730	0
435	20240415	125700	206509870	9730	9730	9730	9730	0
436	20240415	125600	206509870	9730	9730	9730	9730	8
437	20240415	125500	206432030	9750	9750	9750	9750	0
438	20240415	125400	206432030	9750	9750	9750	9750	0
439	20240415	125300	206432030	9750	9740	9750	9740	645
440	20240415	125200	200143290	9740	9730	9740	9730	1820
441	20240415	125100	182424680	9730	9720	9730	9720	665
442	20240415	125000	175954310	9720	9720	9720	9720	0
443	20240415	124900	175954310	9720	9720	9720	9720	15
444	20240415	124800	175808510	9730	9730	9730	9730	12
445	20240415	124700	175691750	9730	9730	9730	9730	12
446	20240415	124600	175574990	9720	9720	9720	9720	8
447	20240415	124500	175497230	9730	9730	9730	9730	1
448	20240415	124400	175487500	9730	9730	9730	9730	48
449	20240415	124300	175020460	9730	9730	9730	9730	10
450	20240415	124200	174923160	9730	9730	9730	9730	10
451	20240415	124100	174825860	9730	9720	9730	9720	13
452	20240415	124000	174699450	9720	9720	9720	9720	30
453	20240415	123900	174407850	9720	9720	9720	9720	0
454	20240415	123800	174407850	9720	9720	9720	9720	0
455	20240415	123700	174407850	9720	9720	9720	9720	0
456	20240415	123600	174407850	9720	9730	9730	9720	10
457	20240415	123500	174310630	9730	9730	9730	9730	0
458	20240415	123400	174310630	9730	9730	9730	9730	50
459	20240415	123300	173824130	9730	9730	9730	9730	6
460	20240415	123200	173765750	9720	9720	9720	9720	0
461	20240415	123100	173765750	9720	9720	9720	9720	8
462	20240415	123000	173687990	9730	9730	9730	9730	2
463	20240415	122900	173668530	9730	9730	9730	9730	0
464	20240415	122800	173668530	9730	9730	9730	9730	0
465	20240415	122700	173668530	9730	9730	9730	9730	7
466	20240415	122600	173600420	9730	9720	9730	9720	9
467	20240415	122500	173512930	9720	9720	9720	9720	0
468	20240415	122400	173512930	9720	9720	9720	9720	0
469	20240415	122300	173512930	9720	9720	9720	9720	0
470	20240415	122200	173512930	9720	9720	9720	9720	0
471	20240415	122100	173512930	9720	9720	9720	9720	8
472	20240415	122000	173435170	9730	9730	9730	9730	21
473	20240415	121900	173230840	9730	9730	9730	9730	4
474	20240415	121800	173191920	9730	9730	9730	9730	1
475	20240415	121700	173182190	9720	9720	9720	9720	0
476	20240415	121600	173182190	9720	9720	9720	9720	8
477	20240415	121500	173104430	9730	9730	9730	9730	0
478	20240415	121400	173104430	9730	9730	9730	9730	0
479	20240415	121300	173104430	9730	9730	9730	9730	3
480	20240415	121200	173075240	9720	9720	9720	9720	835
481	20240415	121100	164959040	9730	9720	9730	9720	12
482	20240415	121000	164842370	9720	9720	9720	9720	100
483	20240415	120900	163870370	9720	9720	9730	9720	21
484	20240415	120800	163666190	9720	9720	9720	9720	0
485	20240415	120700	163666190	9720	9720	9720	9720	0
486	20240415	120600	163666190	9720	9720	9720	9720	9
487	20240415	120500	163578710	9730	9730	9730	9730	3
488	20240415	120400	163549520	9730	9730	9730	9730	50
489	20240415	120300	163063020	9730	9730	9730	9730	0
490	20240415	120200	163063020	9730	9730	9730	9730	0
491	20240415	120100	163063020	9730	9730	9730	9720	19
492	20240415	120000	162878240	9730	9730	9730	9730	0
493	20240415	115900	162878240	9730	9730	9730	9730	2
494	20240415	115800	162858780	9730	9730	9730	9730	0
495	20240415	115700	162858780	9730	9730	9730	9730	95
496	20240415	115600	161934430	9730	9720	9730	9720	19
497	20240415	115500	161749650	9720	9720	9720	9720	1
498	20240415	115400	161739930	9720	9720	9720	9720	110
499	20240415	115300	160670730	9720	9730	9730	9720	16
500	20240415	115200	160515200	9730	9730	9730	9730	12
501	20240415	115100	160398440	9730	9720	9730	9720	14
502	20240415	115000	160262310	9720	9720	9720	9720	0
503	20240415	114900	160262310	9720	9720	9720	9720	0
504	20240415	114800	160262310	9720	9720	9720	9720	0
505	20240415	114700	160262310	9720	9720	9720	9720	0
506	20240415	114600	160262310	9720	9720	9720	9720	9
507	20240415	114500	160174830	9730	9730	9730	9730	0
508	20240415	114400	160174830	9730	9730	9730	9730	0
509	20240415	114300	160174830	9730	9730	9730	9730	0
510	20240415	114200	160174830	9730	9730	9730	9730	0
511	20240415	114100	160174830	9730	9730	9730	9720	14
512	20240415	114000	160038700	9720	9720	9720	9720	0
513	20240415	113900	160038700	9720	9720	9720	9720	0
514	20240415	113800	160038700	9720	9720	9720	9720	0
515	20240415	113700	160038700	9720	9720	9720	9720	0
516	20240415	113600	160038700	9720	9720	9720	9720	9
517	20240415	113500	159951220	9730	9730	9730	9730	12
518	20240415	113400	159834460	9730	9730	9730	9730	0
519	20240415	113300	159834460	9730	9730	9730	9730	1
520	20240415	113200	159824730	9720	9720	9720	9720	0
521	20240415	113100	159824730	9720	9720	9720	9720	9
522	20240415	113000	159737250	9730	9730	9730	9730	4
523	20240415	112900	159698330	9720	9720	9720	9720	0
524	20240415	112800	159698330	9720	9720	9720	9720	0
525	20240415	112700	159698330	9720	9720	9720	9720	0
526	20240415	112600	159698330	9720	9720	9720	9720	9
527	20240415	112500	159610850	9730	9730	9730	9730	5
528	20240415	112400	159562200	9730	9730	9730	9730	8
529	20240415	112300	159484360	9730	9730	9730	9730	1
530	20240415	112200	159474630	9720	9720	9720	9720	0
531	20240415	112100	159474630	9720	9720	9720	9720	9
532	20240415	112000	159387150	9730	9730	9730	9730	10
533	20240415	111900	159289850	9730	9730	9730	9730	1
534	20240415	111800	159280120	9720	9720	9720	9720	0
535	20240415	111700	159280120	9720	9720	9720	9720	0
536	20240415	111600	159280120	9720	9730	9730	9720	13
537	20240415	111500	159153720	9720	9720	9720	9720	0
538	20240415	111400	159153720	9720	9720	9720	9720	0
539	20240415	111300	159153720	9720	9720	9720	9720	435
540	20240415	111200	154925520	9720	9720	9720	9720	0
541	20240415	111100	154925520	9720	9720	9720	9710	30
542	20240415	111000	154634010	9720	9720	9720	9720	671
543	20240415	110900	148111890	9720	9720	9720	9720	46
544	20240415	110800	147664770	9720	9720	9720	9720	3
545	20240415	110700	147635610	9720	9720	9720	9720	6
546	20240415	110600	147577290	9710	9710	9710	9710	9
547	20240415	110500	147489900	9720	9720	9720	9720	0
548	20240415	110400	147489900	9720	9720	9720	9720	1
549	20240415	110300	147480180	9720	9720	9720	9720	1
550	20240415	110200	147470460	9710	9710	9710	9710	0
551	20240415	110100	147470460	9710	9710	9710	9710	9
552	20240415	110000	147383070	9710	9720	9720	9710	60
553	20240415	105900	146800450	9720	9720	9720	9720	2
554	20240415	105800	146781010	9710	9710	9710	9710	64
555	20240415	105700	146159570	9710	9710	9710	9710	0
556	20240415	105600	146159570	9710	9710	9710	9710	9
557	20240415	105500	146072180	9710	9710	9710	9710	1
558	20240415	105400	146062470	9720	9720	9720	9720	40
559	20240415	105300	145673670	9720	9720	9720	9720	0
560	20240415	105200	145673670	9720	9720	9720	9720	0
561	20240415	105100	145673670	9720	9720	9720	9710	20
562	20240415	105000	145479360	9720	9720	9720	9720	28
563	20240415	104900	145207200	9720	9720	9720	9720	28
564	20240415	104800	144935040	9720	9720	9720	9720	28
565	20240415	104700	144662880	9720	9720	9720	9710	43
566	20240415	104600	144245170	9720	9720	9720	9710	1032
567	20240415	104500	134224220	9720	9720	9720	9720	0
568	20240415	104400	134224220	9720	9720	9720	9720	1
569	20240415	104300	134214500	9720	9720	9720	9720	30
570	20240415	104200	133922900	9710	9710	9710	9710	3
571	20240415	104100	133893770	9720	9710	9720	9710	11
572	20240415	104000	133786940	9720	9720	9720	9720	1
573	20240415	103900	133777220	9720	9720	9720	9720	10
574	20240415	103800	133680020	9720	9720	9720	9720	0
575	20240415	103700	133680020	9720	9720	9720	9720	1
576	20240415	103600	133670300	9720	9710	9720	9710	39
577	20240415	103500	133291310	9720	9720	9720	9720	0
578	20240415	103400	133291310	9720	9720	9720	9720	1
579	20240415	103300	133281590	9720	9720	9720	9720	0
580	20240415	103200	133281590	9720	9720	9720	9720	305
581	20240415	103100	130316990	9700	9700	9700	9700	9
582	20240415	103000	130229690	9700	9700	9700	9700	804
583	20240415	102900	122430890	9710	9710	9710	9710	538
584	20240415	102800	117206910	9710	9720	9720	9710	664
585	20240415	102700	110759440	9720	9720	9720	9720	7
586	20240415	102600	110691400	9720	9710	9720	9710	119
587	20240415	102500	109535810	9720	9720	9720	9720	518
588	20240415	102400	104500850	9720	9720	9720	9720	42
589	20240415	102300	104092610	9720	9720	9720	9720	1
590	20240415	102200	104082890	9720	9720	9720	9720	1
591	20240415	102100	104073170	9720	9720	9720	9710	14
592	20240415	102000	103937180	9720	9720	9720	9720	3
593	20240415	101900	103908020	9720	9720	9720	9720	5
594	20240415	101800	103859420	9710	9710	9710	9710	0
595	20240415	101700	103859420	9710	9710	9710	9710	0
596	20240415	101600	103859420	9710	9710	9710	9710	151
597	20240415	101500	102393210	9720	9720	9720	9720	6
598	20240415	101400	102334890	9720	9720	9720	9720	1
599	20240415	101300	102325170	9720	9720	9720	9720	2
600	20240415	101200	102305730	9720	9720	9720	9720	4
601	20240415	101100	102266850	9710	9710	9720	9710	66
602	20240415	101000	101625460	9720	9720	9720	9720	0
603	20240415	100900	101625460	9720	9720	9720	9720	0
604	20240415	100800	101625460	9720	9720	9720	9720	20
605	20240415	100700	101431060	9720	9720	9720	9720	7
606	20240415	100600	101363020	9720	9710	9730	9710	111
607	20240415	100500	100284180	9720	9720	9720	9720	3
608	20240415	100400	100255020	9720	9720	9720	9720	67
609	20240415	100300	99603780	9720	9720	9720	9720	58
610	20240415	100200	99040020	9730	9730	9730	9730	0
611	20240415	100100	99040020	9730	9730	9730	9730	1
612	20240415	100000	99030290	9740	9740	9740	9740	17
613	20240415	095900	98864710	9740	9740	9740	9740	1
614	20240415	095800	98854970	9730	9730	9730	9730	0
615	20240415	095700	98854970	9730	9730	9730	9730	4
616	20240415	095600	98816050	9730	9740	9740	9730	6
617	20240415	095500	98757660	9740	9730	9740	9730	26
618	20240415	095400	98504670	9740	9740	9740	9740	2
619	20240415	095300	98485190	9730	9730	9730	9730	12
620	20240415	095200	98368430	9710	9710	9710	9710	0
621	20240415	095100	98368430	9710	9710	9710	9710	11
622	20240415	095000	98261620	9720	9720	9720	9720	1
623	20240415	094900	98251900	9740	9720	9740	9720	43
624	20240415	094800	97833120	9730	9720	9730	9700	12
625	20240415	094700	97716650	9700	9730	9730	9700	235
626	20240415	094600	95436990	9730	9710	9730	9710	31
627	20240415	094500	95135940	9710	9720	9720	9710	201
628	20240415	094400	93184040	9710	9710	9710	9710	0
629	20240415	094300	93184040	9710	9710	9710	9710	0
630	20240415	094200	93184040	9710	9710	9710	9710	10
631	20240415	094100	93086940	9710	9710	9710	9710	9
632	20240415	094000	92999550	9710	9740	9740	9710	204
633	20240415	093900	91018450	9740	9740	9740	9740	1
634	20240415	093800	91008710	9710	9750	9750	9710	420
635	20240415	093700	86923390	9750	9750	9750	9750	1
636	20240415	093600	86913640	9740	9740	9740	9740	23
637	20240415	093500	86689620	9750	9750	9750	9750	41
638	20240415	093400	86289870	9730	9730	9730	9730	0
639	20240415	093300	86289870	9730	9730	9730	9730	0
640	20240415	093200	86289870	9730	9750	9750	9730	66
641	20240415	093100	85647290	9750	9750	9750	9750	12
642	20240415	093000	85530290	9750	9750	9750	9750	31
643	20240415	092900	85228040	9730	9730	9730	9730	12
644	20240415	092800	85111280	9750	9720	9750	9720	1565
645	20240415	092700	69868340	9710	9710	9710	9710	4
646	20240415	092600	69829500	9710	9720	9720	9710	527
647	20240415	092500	64712150	9720	9720	9720	9720	84
648	20240415	092400	63895670	9720	9720	9720	9720	18
649	20240415	092300	63720710	9720	9720	9720	9720	36
650	20240415	092200	63370790	9710	9710	9710	9710	269
651	20240415	092100	60758800	9710	9710	9710	9710	1
652	20240415	092000	60749090	9700	9700	9700	9700	396
653	20240415	091900	56907890	9680	9720	9720	9680	1021
654	20240415	091800	47013870	9720	9710	9720	9710	31
655	20240415	091700	46712620	9700	9700	9700	9700	213
656	20240415	091600	44646520	9710	9710	9710	9710	52
657	20240415	091500	44141600	9710	9740	9740	9710	305
658	20240415	091400	41179540	9740	9740	9740	9740	141
659	20240415	091300	39806200	9740	9740	9740	9740	57
660	20240415	091200	39251020	9720	9720	9720	9720	0
661	20240415	091100	39251020	9720	9720	9720	9720	110
662	20240415	091000	38181820	9690	9690	9690	9690	21
663	20240415	090900	37978330	9670	9670	9670	9670	0
664	20240415	090800	37978330	9670	9700	9700	9670	317
665	20240415	090700	34908720	9700	9690	9700	9690	346
666	20240415	090600	31552770	9700	9700	9700	9700	3
667	20240415	090500	31523670	9700	9780	9780	9690	1625
668	20240415	090400	15749330	9780	9780	9780	9780	0
669	20240415	090300	15749330	9780	9780	9780	9780	6
670	20240415	090200	15690650	9780	9780	9780	9770	14
671	20240415	090100	15553790	9780	9760	9780	9720	1212
672	20240415	090000	3742890	9780	9780	9780	9770	378