KissMeData/216050/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	201800	920800230	9640	9640	9640	9640	545
3	20240415	201700	920800230	9640	9640	9640	9640	0
4	20240415	201600	920800230	9640	9640	9640	9640	0
5	20240415	201500	920800230	9640	9640	9640	9640	0
6	20240415	201400	920800230	9640	9640	9640	9640	0
7	20240415	201300	920800230	9640	9640	9640	9640	0
8	20240415	201200	920800230	9640	9640	9640	9640	0
9	20240415	201100	920800230	9640	9640	9640	9640	0
10	20240415	201000	920800230	9640	9640	9640	9640	0
11	20240415	200900	920800230	9640	9640	9640	9640	0
12	20240415	200800	920800230	9640	9640	9640	9640	0
13	20240415	200700	920800230	9640	9640	9640	9640	0
14	20240415	200600	920800230	9640	9640	9640	9640	0
15	20240415	200500	920800230	9640	9640	9640	9640	0
16	20240415	200400	920800230	9640	9640	9640	9640	0
17	20240415	200300	920800230	9640	9640	9640	9640	0
18	20240415	200200	920800230	9640	9640	9640	9640	0
19	20240415	200100	920800230	9640	9640	9640	9640	0
20	20240415	200000	920800230	9640	9640	9640	9640	0
21	20240415	195900	920800230	9640	9640	9640	9640	0
22	20240415	195800	920800230	9640	9640	9640	9640	0
23	20240415	195700	920800230	9640	9640	9640	9640	0
24	20240415	195600	920800230	9640	9640	9640	9640	0
25	20240415	195500	920800230	9640	9640	9640	9640	0
26	20240415	195400	920800230	9640	9640	9640	9640	0
27	20240415	195300	920800230	9640	9640	9640	9640	0
28	20240415	195200	920800230	9640	9640	9640	9640	0
29	20240415	195100	920800230	9640	9640	9640	9640	0
30	20240415	195000	920800230	9640	9640	9640	9640	0
31	20240415	194900	920800230	9640	9640	9640	9640	0
32	20240415	194800	920800230	9640	9640	9640	9640	545
33	20240415	194700	920800230	9640	9640	9640	9640	0
34	20240415	194600	920800230	9640	9640	9640	9640	0
35	20240415	194500	920800230	9640	9640	9640	9640	0
36	20240415	194400	920800230	9640	9640	9640	9640	0
37	20240415	194300	920800230	9640	9640	9640	9640	0
38	20240415	194200	920800230	9640	9640	9640	9640	0
39	20240415	194100	920800230	9640	9640	9640	9640	0
40	20240415	194000	920800230	9640	9640	9640	9640	0
41	20240415	193900	920800230	9640	9640	9640	9640	0
42	20240415	193800	920800230	9640	9640	9640	9640	0
43	20240415	193700	920800230	9640	9640	9640	9640	0
44	20240415	193600	920800230	9640	9640	9640	9640	0
45	20240415	193500	920800230	9640	9640	9640	9640	0
46	20240415	193400	920800230	9640	9640	9640	9640	0
47	20240415	193300	920800230	9640	9640	9640	9640	0
48	20240415	193200	920800230	9640	9640	9640	9640	0
49	20240415	193100	920800230	9640	9640	9640	9640	0
50	20240415	193000	920800230	9640	9640	9640	9640	0
51	20240415	192900	920800230	9640	9640	9640	9640	0
52	20240415	192800	920800230	9640	9640	9640	9640	0
53	20240415	192700	920800230	9640	9640	9640	9640	0
54	20240415	192600	920800230	9640	9640	9640	9640	0
55	20240415	192500	920800230	9640	9640	9640	9640	0
56	20240415	192400	920800230	9640	9640	9640	9640	0
57	20240415	192300	920800230	9640	9640	9640	9640	0
58	20240415	192200	920800230	9640	9640	9640	9640	0
59	20240415	192100	920800230	9640	9640	9640	9640	0
60	20240415	192000	920800230	9640	9640	9640	9640	0
61	20240415	191900	920800230	9640	9640	9640	9640	0
62	20240415	191800	920800230	9640	9640	9640	9640	545
63	20240415	191700	920800230	9640	9640	9640	9640	0
64	20240415	191600	920800230	9640	9640	9640	9640	0
65	20240415	191500	920800230	9640	9640	9640	9640	0
66	20240415	191400	920800230	9640	9640	9640	9640	0
67	20240415	191300	920800230	9640	9640	9640	9640	0
68	20240415	191200	920800230	9640	9640	9640	9640	0
69	20240415	191100	920800230	9640	9640	9640	9640	0
70	20240415	191000	920800230	9640	9640	9640	9640	0
71	20240415	190900	920800230	9640	9640	9640	9640	0
72	20240415	190800	920800230	9640	9640	9640	9640	0
73	20240415	190700	920800230	9640	9640	9640	9640	0
74	20240415	190600	920800230	9640	9640	9640	9640	0
75	20240415	190500	920800230	9640	9640	9640	9640	0
76	20240415	190400	920800230	9640	9640	9640	9640	0
77	20240415	190300	920800230	9640	9640	9640	9640	0
78	20240415	190200	920800230	9640	9640	9640	9640	0
79	20240415	190100	920800230	9640	9640	9640	9640	0
80	20240415	190000	920800230	9640	9640	9640	9640	0
81	20240415	185900	920800230	9640	9640	9640	9640	0
82	20240415	185800	920800230	9640	9640	9640	9640	0
83	20240415	185700	920800230	9640	9640	9640	9640	0
84	20240415	185600	920800230	9640	9640	9640	9640	0
85	20240415	185500	920800230	9640	9640	9640	9640	0
86	20240415	185400	920800230	9640	9640	9640	9640	0
87	20240415	185300	920800230	9640	9640	9640	9640	0
88	20240415	185200	920800230	9640	9640	9640	9640	0
89	20240415	185100	920800230	9640	9640	9640	9640	0
90	20240415	185000	920800230	9640	9640	9640	9640	0
91	20240415	184900	920800230	9640	9640	9640	9640	0
92	20240415	184800	920800230	9640	9640	9640	9640	545
93	20240415	184700	920800230	9640	9640	9640	9640	0
94	20240415	184600	920800230	9640	9640	9640	9640	0
95	20240415	184500	920800230	9640	9640	9640	9640	0
96	20240415	184400	920800230	9640	9640	9640	9640	0
97	20240415	184300	920800230	9640	9640	9640	9640	0
98	20240415	184200	920800230	9640	9640	9640	9640	0
99	20240415	184100	920800230	9640	9640	9640	9640	0
100	20240415	184000	920800230	9640	9640	9640	9640	0
101	20240415	183900	920800230	9640	9640	9640	9640	0
102	20240415	183800	920800230	9640	9640	9640	9640	0
103	20240415	183700	920800230	9640	9640	9640	9640	0
104	20240415	183600	920800230	9640	9640	9640	9640	0
105	20240415	183500	920800230	9640	9640	9640	9640	0
106	20240415	183400	920800230	9640	9640	9640	9640	0
107	20240415	183300	920800230	9640	9640	9640	9640	0
108	20240415	183200	920800230	9640	9640	9640	9640	0
109	20240415	183100	920800230	9640	9640	9640	9640	0
110	20240415	183000	920800230	9640	9640	9640	9640	0
111	20240415	182900	920800230	9640	9640	9640	9640	0
112	20240415	182800	920800230	9640	9640	9640	9640	0
113	20240415	182700	920800230	9640	9640	9640	9640	0
114	20240415	182600	920800230	9640	9640	9640	9640	0
115	20240415	182500	920800230	9640	9640	9640	9640	0
116	20240415	182400	920800230	9640	9640	9640	9640	0
117	20240415	182300	920800230	9640	9640	9640	9640	0
118	20240415	182200	920800230	9640	9640	9640	9640	0
119	20240415	182100	920800230	9640	9640	9640	9640	0
120	20240415	182000	920800230	9640	9640	9640	9640	0
121	20240415	181900	920800230	9640	9640	9640	9640	0
122	20240415	181800	920800230	9640	9640	9640	9640	545
123	20240415	181700	920800230	9640	9640	9640	9640	0
124	20240415	181600	920800230	9640	9640	9640	9640	0
125	20240415	181500	920800230	9640	9640	9640	9640	0
126	20240415	181400	920800230	9640	9640	9640	9640	0
127	20240415	181300	920800230	9640	9640	9640	9640	0
128	20240415	181200	920800230	9640	9640	9640	9640	0
129	20240415	181100	920800230	9640	9640	9640	9640	0
130	20240415	181000	920800230	9640	9640	9640	9640	0
131	20240415	180900	920800230	9640	9640	9640	9640	0
132	20240415	180800	920800230	9640	9640	9640	9640	0
133	20240415	180700	920800230	9640	9640	9640	9640	0
134	20240415	180600	920800230	9640	9640	9640	9640	0
135	20240415	180500	920800230	9640	9640	9640	9640	0
136	20240415	180400	920800230	9640	9640	9640	9640	0
137	20240415	180300	920800230	9640	9640	9640	9640	0
138	20240415	180200	920800230	9640	9640	9640	9640	0
139	20240415	180100	920800230	9640	9640	9640	9640	0
140	20240415	180000	920800230	9640	9640	9640	9640	0
141	20240415	175900	920800230	9640	9640	9640	9640	0
142	20240415	175800	920800230	9640	9640	9640	9640	0
143	20240415	175700	920800230	9640	9640	9640	9640	0
144	20240415	175600	920800230	9640	9640	9640	9640	0
145	20240415	175500	920800230	9640	9640	9640	9640	0
146	20240415	175400	920800230	9640	9640	9640	9640	0
147	20240415	175300	920800230	9640	9640	9640	9640	0
148	20240415	175200	920800230	9640	9640	9640	9640	0
149	20240415	175100	920800230	9640	9640	9640	9640	0
150	20240415	175000	920800230	9640	9640	9640	9640	0
151	20240415	174900	920800230	9640	9640	9640	9640	0
152	20240415	174800	920800230	9640	9640	9640	9640	545
153	20240415	174700	920800230	9640	9640	9640	9640	0
154	20240415	174600	920800230	9640	9640	9640	9640	0
155	20240415	174500	920800230	9640	9640	9640	9640	0
156	20240415	174400	920800230	9640	9640	9640	9640	0
157	20240415	174300	920800230	9640	9640	9640	9640	0
158	20240415	174200	920800230	9640	9640	9640	9640	0
159	20240415	174100	920800230	9640	9640	9640	9640	0
160	20240415	174000	920800230	9640	9640	9640	9640	0
161	20240415	173900	920800230	9640	9640	9640	9640	0
162	20240415	173800	920800230	9640	9640	9640	9640	0
163	20240415	173700	920800230	9640	9640	9640	9640	0
164	20240415	173600	920800230	9640	9640	9640	9640	0
165	20240415	173500	920800230	9640	9640	9640	9640	0
166	20240415	173400	920800230	9640	9640	9640	9640	0
167	20240415	173300	920800230	9640	9640	9640	9640	0
168	20240415	173200	920800230	9640	9640	9640	9640	0
169	20240415	173100	920800230	9640	9640	9640	9640	0
170	20240415	173000	920800230	9640	9640	9640	9640	0
171	20240415	172900	920800230	9640	9640	9640	9640	0
172	20240415	172800	920800230	9640	9640	9640	9640	0
173	20240415	172700	920800230	9640	9640	9640	9640	0
174	20240415	172600	920800230	9640	9640	9640	9640	0
175	20240415	172500	920800230	9640	9640	9640	9640	0
176	20240415	172400	920800230	9640	9640	9640	9640	0
177	20240415	172300	920800230	9640	9640	9640	9640	0
178	20240415	172200	920800230	9640	9640	9640	9640	0
179	20240415	172100	920800230	9640	9640	9640	9640	0
180	20240415	172000	920800230	9640	9640	9640	9640	0
181	20240415	171900	920800230	9640	9640	9640	9640	0
182	20240415	171800	920800230	9640	9640	9640	9640	545
183	20240415	171700	920800230	9640	9640	9640	9640	0
184	20240415	171600	920800230	9640	9640	9640	9640	0
185	20240415	171500	920800230	9640	9640	9640	9640	0
186	20240415	171400	920800230	9640	9640	9640	9640	0
187	20240415	171300	920800230	9640	9640	9640	9640	0
188	20240415	171200	920800230	9640	9640	9640	9640	0
189	20240415	171100	920800230	9640	9640	9640	9640	0
190	20240415	171000	920800230	9640	9640	9640	9640	0
191	20240415	170900	920800230	9640	9640	9640	9640	0
192	20240415	170800	920800230	9640	9640	9640	9640	0
193	20240415	170700	920800230	9640	9640	9640	9640	0
194	20240415	170600	920800230	9640	9640	9640	9640	0
195	20240415	170500	920800230	9640	9640	9640	9640	0
196	20240415	170400	920800230	9640	9640	9640	9640	0
197	20240415	170300	920800230	9640	9640	9640	9640	0
198	20240415	170200	920800230	9640	9640	9640	9640	0
199	20240415	170100	920800230	9640	9640	9640	9640	0
200	20240415	170000	920800230	9640	9640	9640	9640	0
201	20240415	165900	920800230	9640	9640	9640	9640	0
202	20240415	165800	920800230	9640	9640	9640	9640	0
203	20240415	165700	920800230	9640	9640	9640	9640	0
204	20240415	165600	920800230	9640	9640	9640	9640	0
205	20240415	165500	920800230	9640	9640	9640	9640	0
206	20240415	165400	920800230	9640	9640	9640	9640	0
207	20240415	165300	920800230	9640	9640	9640	9640	0
208	20240415	165200	920800230	9640	9640	9640	9640	0
209	20240415	165100	920800230	9640	9640	9640	9640	0
210	20240415	165000	920800230	9640	9640	9640	9640	0
211	20240415	164900	920800230	9640	9640	9640	9640	0
212	20240415	164800	920800230	9640	9640	9640	9640	545
213	20240415	164700	920800230	9640	9640	9640	9640	0
214	20240415	164600	920800230	9640	9640	9640	9640	0
215	20240415	164500	920800230	9640	9640	9640	9640	0
216	20240415	164400	920800230	9640	9640	9640	9640	0
217	20240415	164300	920800230	9640	9640	9640	9640	0
218	20240415	164200	920800230	9640	9640	9640	9640	0
219	20240415	164100	920800230	9640	9640	9640	9640	0
220	20240415	164000	920800230	9640	9640	9640	9640	0
221	20240415	163900	920800230	9640	9640	9640	9640	0
222	20240415	163800	920800230	9640	9640	9640	9640	0
223	20240415	163700	920800230	9640	9640	9640	9640	0
224	20240415	163600	920800230	9640	9640	9640	9640	0
225	20240415	163500	920800230	9640	9640	9640	9640	0
226	20240415	163400	920800230	9640	9640	9640	9640	0
227	20240415	163300	920800230	9640	9640	9640	9640	0
228	20240415	163200	920800230	9640	9640	9640	9640	0
229	20240415	163100	920800230	9640	9640	9640	9640	0
230	20240415	163000	920800230	9640	9640	9640	9640	0
231	20240415	162900	920800230	9640	9640	9640	9640	0
232	20240415	162800	920800230	9640	9640	9640	9640	0
233	20240415	162700	920800230	9640	9640	9640	9640	0
234	20240415	162600	920800230	9640	9640	9640	9640	0
235	20240415	162500	920800230	9640	9640	9640	9640	0
236	20240415	162400	920800230	9640	9640	9640	9640	0
237	20240415	162300	920800230	9640	9640	9640	9640	0
238	20240415	162200	920800230	9640	9640	9640	9640	0
239	20240415	162100	920800230	9640	9640	9640	9640	0
240	20240415	162000	920800230	9640	9640	9640	9640	0
241	20240415	161900	920800230	9640	9640	9640	9640	0
242	20240415	161800	920800230	9640	9640	9640	9640	545
243	20240415	161700	920800230	9640	9640	9640	9640	0
244	20240415	161600	920800230	9640	9640	9640	9640	0
245	20240415	161500	920800230	9640	9640	9640	9640	0
246	20240415	161400	920800230	9640	9640	9640	9640	0
247	20240415	161300	920800230	9640	9640	9640	9640	0
248	20240415	161200	920800230	9640	9640	9640	9640	0
249	20240415	161100	920800230	9640	9640	9640	9640	0
250	20240415	161000	920800230	9640	9640	9640	9640	0
251	20240415	160900	920800230	9640	9640	9640	9640	0
252	20240415	160800	920800230	9640	9640	9640	9640	0
253	20240415	160700	920800230	9640	9640	9640	9640	0
254	20240415	160600	920800230	9640	9640	9640	9640	0
255	20240415	160500	920800230	9640	9640	9640	9640	0
256	20240415	160400	920800230	9640	9640	9640	9640	0
257	20240415	160300	920800230	9640	9640	9640	9640	0
258	20240415	160200	920800230	9640	9640	9640	9640	0
259	20240415	160100	920800230	9640	9640	9640	9640	0
260	20240415	160000	920800230	9640	9640	9640	9640	0
261	20240415	155900	920800230	9640	9640	9640	9640	0
262	20240415	155800	920800230	9640	9640	9640	9640	0
263	20240415	155700	920800230	9640	9640	9640	9640	0
264	20240415	155600	920800230	9640	9640	9640	9640	0
265	20240415	155500	920800230	9640	9640	9640	9640	0
266	20240415	155400	920800230	9640	9640	9640	9640	0
267	20240415	155300	920800230	9640	9640	9640	9640	0
268	20240415	155200	920800230	9640	9640	9640	9640	0
269	20240415	155100	920800230	9640	9640	9640	9640	0
270	20240415	155000	920800230	9640	9640	9640	9640	0
271	20240415	154900	920800230	9640	9640	9640	9640	0
272	20240415	154800	920800230	9640	9640	9640	9640	545
273	20240415	154700	920800230	9640	9640	9640	9640	0
274	20240415	154600	920800230	9640	9640	9640	9640	0
275	20240415	154500	920800230	9640	9640	9640	9640	0
276	20240415	154400	920800230	9640	9640	9640	9640	0
277	20240415	154300	920800230	9640	9640	9640	9640	0
278	20240415	154200	920800230	9640	9640	9640	9640	0
279	20240415	154100	920800230	9640	9640	9640	9640	0
280	20240415	154000	920800230	9640	9640	9640	9640	0
281	20240415	153900	920800230	9640	9640	9640	9640	0
282	20240415	153800	920800230	9640	9640	9640	9640	0
283	20240415	153700	920800230	9640	9640	9640	9640	0
284	20240415	153600	920800230	9640	9640	9640	9640	0
285	20240415	153500	920800230	9640	9640	9640	9640	0
286	20240415	153400	920800230	9640	9640	9640	9640	0
287	20240415	153300	920800230	9640	9640	9640	9640	0
288	20240415	153200	920800230	9640	9640	9640	9640	0
289	20240415	153100	920800230	9640	9640	9640	9640	0
290	20240415	153000	920800230	9640	9640	9640	9640	545
291	20240415	152900	915546430	9580	9580	9580	9580	0
292	20240415	152800	915546430	9580	9580	9580	9580	0
293	20240415	152700	915546430	9580	9580	9580	9580	0
294	20240415	152600	915546430	9580	9580	9580	9580	0
295	20240415	152500	915546430	9580	9580	9580	9580	0
296	20240415	152400	915546430	9580	9580	9580	9580	0
297	20240415	152300	915546430	9580	9580	9580	9580	0
298	20240415	152200	915546430	9580	9580	9580	9580	0
299	20240415	152100	915546430	9580	9580	9580	9580	0
300	20240415	152000	915546430	9580	9580	9580	9580	0
301	20240415	151900	915546430	9580	9610	9610	9570	379
302	20240415	151800	911916950	9670	9640	9670	9640	250
303	20240415	151700	909504850	9650	9580	9650	9580	522
304	20240415	151600	904503790	9580	9610	9610	9580	326
305	20240415	151500	901380680	9600	9600	9600	9600	41
306	20240415	151400	900987080	9570	9570	9570	9570	1831
307	20240415	151300	883464410	9570	9590	9590	9570	286
308	20240415	151200	880727300	9580	9580	9580	9570	1100
309	20240415	151100	870199240	9620	9570	9620	9570	638
310	20240415	151000	864093530	9570	9600	9600	9570	5921
311	20240415	150900	807369330	9600	9600	9600	9600	0
312	20240415	150800	807369330	9600	9600	9600	9600	0
313	20240415	150700	807369330	9600	9610	9610	9600	26
314	20240415	150600	807119720	9600	9600	9600	9600	1
315	20240415	150500	807110120	9600	9600	9610	9600	1041
316	20240415	150400	797116510	9600	9620	9620	9600	367
317	20240415	150300	793593270	9610	9610	9610	9610	85
318	20240415	150200	792776420	9610	9610	9610	9610	0
319	20240415	150100	792776420	9610	9610	9610	9610	1
320	20240415	150000	792766810	9600	9600	9600	9600	200
321	20240415	145900	790846810	9610	9610	9610	9610	1
322	20240415	145800	790837200	9630	9630	9630	9630	0
323	20240415	145700	790837200	9630	9630	9630	9630	20
324	20240415	145600	790644600	9630	9630	9630	9630	0
325	20240415	145500	790644600	9630	9630	9630	9630	0
326	20240415	145400	790644600	9630	9630	9630	9630	0
327	20240415	145300	790644600	9630	9630	9630	9630	1
328	20240415	145200	790634970	9600	9600	9600	9600	0
329	20240415	145100	790634970	9600	9600	9600	9600	0
330	20240415	145000	790634970	9600	9600	9600	9600	0
331	20240415	144900	790634970	9600	9600	9600	9600	0
332	20240415	144800	790634970	9600	9600	9600	9600	0
333	20240415	144700	790634970	9600	9600	9600	9600	0
334	20240415	144600	790634970	9600	9600	9600	9600	0
335	20240415	144500	790634970	9600	9600	9600	9600	335
336	20240415	144400	787418970	9600	9600	9600	9600	5
337	20240415	144300	787370970	9600	9600	9600	9600	429
338	20240415	144200	783252570	9600	9600	9600	9600	0
339	20240415	144100	783252570	9600	9600	9600	9600	0
340	20240415	144000	783252570	9600	9600	9600	9600	719
341	20240415	143900	776350170	9640	9640	9640	9640	0
342	20240415	143800	776350170	9640	9600	9640	9600	602
343	20240415	143700	770570930	9600	9600	9600	9600	34
344	20240415	143600	770244530	9600	9610	9610	9600	758
345	20240415	143500	762967720	9600	9600	9600	9600	161
346	20240415	143400	761422120	9600	9610	9610	9600	753
347	20240415	143300	754193180	9610	9620	9620	9600	637
348	20240415	143200	748071690	9630	9630	9630	9630	0
349	20240415	143100	748071690	9630	9630	9630	9630	10
350	20240415	143000	747975390	9630	9630	9630	9630	50
351	20240415	142900	747493890	9630	9630	9630	9630	0
352	20240415	142800	747493890	9630	9630	9630	9620	197
353	20240415	142700	745598500	9630	9630	9630	9630	0
354	20240415	142600	745598500	9630	9630	9630	9630	0
355	20240415	142500	745598500	9630	9630	9630	9630	18
356	20240415	142400	745425160	9620	9620	9620	9620	0
357	20240415	142300	745425160	9620	9620	9620	9620	0
358	20240415	142200	745425160	9620	9620	9620	9620	0
359	20240415	142100	745425160	9620	9620	9620	9620	0
360	20240415	142000	745425160	9620	9620	9620	9620	0
361	20240415	141900	745425160	9620	9620	9620	9620	0
362	20240415	141800	745425160	9620	9620	9620	9620	10
363	20240415	141700	745328960	9640	9640	9640	9640	0
364	20240415	141600	745328960	9640	9640	9640	9640	3
365	20240415	141500	745300040	9640	9640	9640	9640	0
366	20240415	141400	745300040	9640	9640	9640	9640	0
367	20240415	141300	745300040	9640	9640	9640	9640	0
368	20240415	141200	745300040	9640	9640	9640	9640	0
369	20240415	141100	745300040	9640	9640	9640	9640	10
370	20240415	141000	745203640	9600	9600	9600	9600	0
371	20240415	140900	745203640	9600	9600	9600	9600	0
372	20240415	140800	745203640	9600	9600	9600	9600	0
373	20240415	140700	745203640	9600	9600	9600	9600	0
374	20240415	140600	745203640	9600	9600	9600	9600	1196
375	20240415	140500	733722040	9600	9600	9600	9600	0
376	20240415	140400	733722040	9600	9600	9600	9600	2
377	20240415	140300	733702840	9600	9600	9600	9600	1
378	20240415	140200	733693240	9600	9610	9610	9600	1219
379	20240415	140100	721990810	9600	9600	9600	9600	449
380	20240415	140000	717680410	9600	9600	9600	9600	315
381	20240415	135900	714656410	9590	9600	9600	9590	10
382	20240415	135800	714560440	9600	9600	9600	9600	925
383	20240415	135700	705680440	9600	9630	9630	9600	791
384	20240415	135600	698086020	9620	9620	9620	9620	11
385	20240415	135500	697980200	9620	9620	9620	9620	2
386	20240415	135400	697960960	9600	9640	9640	9600	2419
387	20240415	135300	674735730	9620	9620	9620	9620	0
388	20240415	135200	674735730	9620	9620	9620	9620	0
389	20240415	135100	674735730	9620	9620	9620	9620	0
390	20240415	135000	674735730	9620	9660	9660	9620	747
391	20240415	134900	667537560	9660	9660	9660	9660	30
392	20240415	134800	667247760	9660	9670	9670	9660	50
393	20240415	134700	666764750	9680	9680	9680	9680	0
394	20240415	134600	666764750	9680	9680	9680	9680	0
395	20240415	134500	666764750	9680	9680	9680	9680	0
396	20240415	134400	666764750	9680	9680	9680	9680	0
397	20240415	134300	666764750	9680	9680	9690	9680	23
398	20240415	134200	666541900	9690	9680	9690	9680	70
399	20240415	134100	665863610	9690	9690	9690	9690	0
400	20240415	134000	665863610	9690	9690	9690	9690	0
401	20240415	133900	665863610	9690	9690	9690	9690	1
402	20240415	133800	665853920	9650	9660	9660	9650	99
403	20240415	133700	664898560	9700	9700	9700	9700	0
404	20240415	133600	664898560	9700	9700	9700	9700	0
405	20240415	133500	664898560	9700	9670	9700	9670	42
406	20240415	133400	664492390	9660	9660	9660	9660	5
407	20240415	133300	664444090	9650	9650	9650	9650	0
408	20240415	133200	664444090	9650	9650	9650	9650	0
409	20240415	133100	664444090	9650	9650	9670	9650	6
410	20240415	133000	664386170	9650	9630	9650	9630	7
411	20240415	132900	664318720	9650	9640	9650	9640	105
412	20240415	132800	663306470	9630	9630	9630	9630	12
413	20240415	132700	663190910	9630	9630	9630	9630	0
414	20240415	132600	663190910	9630	9630	9630	9630	0
415	20240415	132500	663190910	9630	9630	9630	9630	0
416	20240415	132400	663190910	9630	9630	9630	9630	31
417	20240415	132300	662892380	9640	9640	9640	9640	0
418	20240415	132200	662892380	9640	9640	9640	9640	28
419	20240415	132100	662622460	9650	9650	9650	9650	0
420	20240415	132000	662622460	9650	9650	9650	9650	0
421	20240415	131900	662622460	9650	9650	9650	9650	9
422	20240415	131800	662535610	9650	9650	9650	9650	0
423	20240415	131700	662535610	9650	9650	9650	9650	0
424	20240415	131600	662535610	9650	9650	9650	9650	0
425	20240415	131500	662535610	9650	9650	9650	9650	5
426	20240415	131400	662487360	9680	9680	9680	9680	0
427	20240415	131300	662487360	9680	9680	9680	9680	0
428	20240415	131200	662487360	9680	9680	9680	9680	20
429	20240415	131100	662293760	9680	9680	9680	9680	143
430	20240415	131000	660909520	9700	9660	9700	9660	1181
431	20240415	130900	649466270	9640	9650	9650	9640	95
432	20240415	130800	648549820	9650	9670	9670	9650	126
433	20240415	130700	647333400	9690	9660	9690	9660	372
434	20240415	130600	643734420	9660	9650	9730	9650	2364
435	20240415	130500	620797360	9630	9630	9630	9630	0
436	20240415	130400	620797360	9630	9630	9630	9630	0
437	20240415	130300	620797360	9630	9630	9630	9630	469
438	20240415	130200	616280890	9630	9630	9630	9630	6
439	20240415	130100	616223110	9630	9630	9630	9630	1
440	20240415	130000	616213480	9630	9630	9630	9630	5
441	20240415	125900	616165330	9630	9630	9630	9630	0
442	20240415	125800	616165330	9630	9630	9630	9630	11
443	20240415	125700	616059400	9630	9640	9640	9630	2129
444	20240415	125600	595546870	9660	9660	9660	9660	0
445	20240415	125500	595546870	9660	9660	9660	9660	0
446	20240415	125400	595546870	9660	9660	9660	9660	1
447	20240415	125300	595537210	9630	9630	9630	9630	0
448	20240415	125200	595537210	9630	9630	9630	9630	114
449	20240415	125100	594439390	9630	9630	9630	9630	2
450	20240415	125000	594420130	9630	9650	9650	9630	384
451	20240415	124900	590720710	9650	9650	9650	9650	16
452	20240415	124800	590566310	9660	9660	9660	9660	59
453	20240415	124700	589996370	9650	9650	9650	9650	0
454	20240415	124600	589996370	9650	9650	9650	9650	0
455	20240415	124500	589996370	9650	9650	9650	9650	0
456	20240415	124400	589996370	9650	9650	9650	9650	2
457	20240415	124300	589977070	9660	9660	9660	9660	0
458	20240415	124200	589977070	9660	9660	9660	9660	0
459	20240415	124100	589977070	9660	9660	9660	9660	1
460	20240415	124000	589967410	9660	9660	9660	9660	0
461	20240415	123900	589967410	9660	9660	9660	9660	0
462	20240415	123800	589967410	9660	9660	9660	9660	2
463	20240415	123700	589948090	9660	9660	9660	9660	0
464	20240415	123600	589948090	9660	9660	9660	9660	0
465	20240415	123500	589948090	9660	9660	9660	9660	9
466	20240415	123400	589861150	9660	9660	9660	9660	1
467	20240415	123300	589851490	9660	9660	9660	9660	0
468	20240415	123200	589851490	9660	9660	9660	9660	0
469	20240415	123100	589851490	9660	9660	9660	9660	1
470	20240415	123000	589841830	9650	9620	9650	9620	251
471	20240415	122900	587421210	9660	9660	9660	9660	0
472	20240415	122800	587421210	9660	9660	9660	9660	0
473	20240415	122700	587421210	9660	9660	9660	9660	208
474	20240415	122600	585411930	9670	9610	9670	9610	963
475	20240415	122500	576120660	9610	9610	9610	9610	19
476	20240415	122400	575938070	9610	9610	9610	9610	1
477	20240415	122300	575928460	9580	9580	9580	9580	0
478	20240415	122200	575928460	9580	9600	9600	9580	993
479	20240415	122100	566411140	9610	9590	9610	9590	309
480	20240415	122000	563447630	9590	9590	9590	9590	46
481	20240415	121900	563006490	9590	9610	9610	9590	619
482	20240415	121800	557061920	9590	9600	9600	9590	380
483	20240415	121700	553415220	9600	9600	9600	9600	402
484	20240415	121600	549556020	9600	9600	9600	9600	1012
485	20240415	121500	539840820	9600	9600	9600	9590	68
486	20240415	121400	539188280	9600	9600	9600	9590	145
487	20240415	121300	537797380	9600	9610	9610	9600	2120
488	20240415	121200	517442590	9620	9630	9630	9620	870
489	20240415	121100	509072970	9620	9620	9620	9620	0
490	20240415	121000	509072970	9620	9620	9620	9620	183
491	20240415	120900	507312510	9650	9650	9650	9650	0
492	20240415	120800	507312510	9650	9650	9650	9650	1
493	20240415	120700	507302860	9620	9620	9620	9620	269
494	20240415	120600	504715080	9620	9620	9620	9610	214
495	20240415	120500	502656680	9620	9650	9650	9620	5771
496	20240415	120400	447097190	9640	9670	9670	9640	4534
497	20240415	120300	403326770	9670	9670	9670	9670	100
498	20240415	120200	402359770	9670	9670	9670	9670	94
499	20240415	120100	401450790	9660	9660	9660	9660	1
500	20240415	120000	401441130	9670	9670	9670	9670	0
501	20240415	115900	401441130	9670	9670	9670	9670	9
502	20240415	115800	401354100	9670	9670	9670	9670	9
503	20240415	115700	401267070	9670	9670	9670	9670	12
504	20240415	115600	401151030	9670	9670	9670	9670	15
505	20240415	115500	401005980	9670	9670	9670	9670	14
506	20240415	115400	400870600	9670	9670	9670	9670	14
507	20240415	115300	400735220	9670	9670	9670	9670	15
508	20240415	115200	400590170	9670	9670	9670	9660	23
509	20240415	115100	400367860	9670	9670	9670	9670	13
510	20240415	115000	400242150	9670	9680	9680	9670	259
511	20240415	114900	397737320	9680	9680	9680	9680	0
512	20240415	114800	397737320	9680	9680	9680	9680	121
513	20240415	114700	396566040	9710	9710	9710	9710	0
514	20240415	114600	396566040	9710	9710	9710	9710	0
515	20240415	114500	396566040	9710	9710	9710	9710	0
516	20240415	114400	396566040	9710	9710	9710	9710	0
517	20240415	114300	396566040	9710	9710	9710	9710	0
518	20240415	114200	396566040	9710	9710	9710	9710	0
519	20240415	114100	396566040	9710	9710	9710	9710	0
520	20240415	114000	396566040	9710	9710	9710	9710	1
521	20240415	113900	396556330	9670	9670	9670	9670	80
522	20240415	113800	395782730	9660	9670	9670	9660	224
523	20240415	113700	393616660	9710	9710	9710	9710	0
524	20240415	113600	393616660	9710	9710	9710	9710	0
525	20240415	113500	393616660	9710	9660	9710	9660	328
526	20240415	113400	390447000	9660	9670	9670	9660	217
527	20240415	113300	388350530	9660	9660	9660	9660	0
528	20240415	113200	388350530	9660	9690	9690	9660	87
529	20240415	113100	387509250	9670	9690	9690	9670	345
530	20240415	113000	384171570	9710	9710	9710	9710	5
531	20240415	112900	384123020	9670	9670	9670	9670	0
532	20240415	112800	384123020	9670	9670	9670	9670	0
533	20240415	112700	384123020	9670	9670	9670	9670	0
534	20240415	112600	384123020	9670	9670	9670	9670	0
535	20240415	112500	384123020	9670	9670	9670	9670	0
536	20240415	112400	384123020	9670	9700	9700	9670	150
537	20240415	112300	382671660	9730	9730	9730	9730	0
538	20240415	112200	382671660	9730	9730	9730	9730	0
539	20240415	112100	382671660	9730	9730	9730	9730	0
540	20240415	112000	382671660	9730	9730	9730	9730	0
541	20240415	111900	382671660	9730	9730	9730	9730	0
542	20240415	111800	382671660	9730	9730	9730	9730	0
543	20240415	111700	382671660	9730	9730	9730	9730	0
544	20240415	111600	382671660	9730	9730	9730	9730	0
545	20240415	111500	382671660	9730	9730	9730	9730	0
546	20240415	111400	382671660	9730	9730	9730	9730	0
547	20240415	111300	382671660	9730	9730	9730	9730	0
548	20240415	111200	382671660	9730	9730	9730	9730	0
549	20240415	111100	382671660	9730	9730	9730	9730	0
550	20240415	111000	382671660	9730	9730	9730	9730	0
551	20240415	110900	382671660	9730	9730	9730	9730	0
552	20240415	110800	382671660	9730	9730	9730	9730	0
553	20240415	110700	382671660	9730	9730	9730	9730	50
554	20240415	110600	382185160	9730	9730	9730	9730	0
555	20240415	110500	382185160	9730	9730	9730	9730	40
556	20240415	110400	381795960	9690	9690	9690	9690	569
557	20240415	110300	376282350	9690	9690	9690	9680	161
558	20240415	110200	374722270	9690	9690	9690	9690	200
559	20240415	110100	372784270	9690	9690	9690	9690	0
560	20240415	110000	372784270	9690	9670	9690	9670	440
561	20240415	105900	368520870	9670	9670	9670	9670	0
562	20240415	105800	368520870	9670	9670	9670	9670	0
563	20240415	105700	368520870	9670	9670	9670	9670	0
564	20240415	105600	368520870	9670	9670	9670	9670	0
565	20240415	105500	368520870	9670	9670	9670	9670	15
566	20240415	105400	368375820	9670	9670	9670	9670	0
567	20240415	105300	368375820	9670	9670	9670	9670	0
568	20240415	105200	368375820	9670	9670	9670	9670	0
569	20240415	105100	368375820	9670	9670	9670	9670	1
570	20240415	105000	368366150	9690	9690	9690	9690	0
571	20240415	104900	368366150	9690	9690	9690	9690	2
572	20240415	104800	368346770	9670	9670	9670	9670	0
573	20240415	104700	368346770	9670	9670	9670	9670	0
574	20240415	104600	368346770	9670	9670	9670	9670	0
575	20240415	104500	368346770	9670	9670	9670	9670	1610
576	20240415	104400	352778070	9660	9660	9660	9660	1030
577	20240415	104300	342828270	9660	9660	9660	9660	700
578	20240415	104200	336066270	9660	9660	9660	9660	0
579	20240415	104100	336066270	9660	9660	9660	9660	1
580	20240415	104000	336056610	9650	9650	9650	9650	87
581	20240415	103900	335217060	9650	9660	9660	9650	410
582	20240415	103800	331257590	9650	9650	9650	9650	104
583	20240415	103700	330253990	9660	9660	9660	9660	1
584	20240415	103600	330244330	9660	9660	9660	9660	1
585	20240415	103500	330234670	9650	9650	9650	9650	0
586	20240415	103400	330234670	9650	9650	9650	9650	50
587	20240415	103300	329752170	9660	9660	9660	9660	1
588	20240415	103200	329742510	9650	9650	9650	9650	0
589	20240415	103100	329742510	9650	9650	9650	9640	2335
590	20240415	103000	307227980	9660	9660	9660	9660	51
591	20240415	102900	306735320	9660	9660	9660	9660	300
592	20240415	102800	303837320	9660	9660	9660	9660	26
593	20240415	102700	303586160	9650	9660	9660	9650	372
594	20240415	102600	299995630	9660	9660	9660	9660	0
595	20240415	102500	299995630	9660	9660	9660	9660	0
596	20240415	102400	299995630	9660	9660	9660	9660	301
597	20240415	102300	297087970	9650	9650	9650	9650	130
598	20240415	102200	295833470	9650	9650	9650	9650	370
599	20240415	102100	292262970	9650	9650	9650	9650	54
600	20240415	102000	291741870	9650	9650	9650	9650	0
601	20240415	101900	291741870	9650	9650	9650	9640	135
602	20240415	101800	290439380	9650	9650	9650	9650	140
603	20240415	101700	289088380	9670	9650	9670	9650	454
604	20240415	101600	284704600	9670	9670	9670	9670	0
605	20240415	101500	284704600	9670	9670	9670	9670	10
606	20240415	101400	284607900	9660	9660	9670	9650	1566
607	20240415	101300	269485540	9670	9680	9680	9670	40
608	20240415	101200	269098540	9680	9670	9680	9660	2020
609	20240415	101100	249579690	9680	9680	9680	9680	50
610	20240415	101000	249095690	9670	9670	9670	9670	89
611	20240415	100900	248235060	9670	9670	9670	9670	1
612	20240415	100800	248225390	9670	9670	9670	9670	4
613	20240415	100700	248186710	9670	9680	9680	9670	305
614	20240415	100600	245237260	9680	9680	9680	9680	11
615	20240415	100500	245130780	9680	9670	9680	9670	43
616	20240415	100400	244714960	9680	9670	9680	9670	105
617	20240415	100300	243698820	9670	9670	9670	9670	50
618	20240415	100200	243215320	9680	9680	9680	9680	1218
619	20240415	100100	231425080	9680	9690	9690	9680	223
620	20240415	100000	229266430	9690	9690	9690	9690	1589
621	20240415	095900	213869020	9700	9700	9700	9700	978
622	20240415	095800	204382420	9700	9710	9710	9700	69
623	20240415	095700	203713040	9710	9710	9710	9710	80
624	20240415	095600	202936240	9710	9710	9710	9710	14
625	20240415	095500	202800300	9710	9710	9710	9710	111
626	20240415	095400	201722490	9700	9700	9700	9700	0
627	20240415	095300	201722490	9700	9710	9710	9700	857
628	20240415	095200	193406170	9710	9710	9710	9710	0
629	20240415	095100	193406170	9710	9710	9710	9710	0
630	20240415	095000	193406170	9710	9710	9710	9710	0
631	20240415	094900	193406170	9710	9710	9710	9710	0
632	20240415	094800	193406170	9710	9710	9710	9710	52
633	20240415	094700	192901250	9710	9710	9710	9710	0
634	20240415	094600	192901250	9710	9710	9710	9710	538
635	20240415	094500	187677270	9710	9710	9710	9710	0
636	20240415	094400	187677270	9710	9710	9710	9710	0
637	20240415	094300	187677270	9710	9740	9740	9710	94
638	20240415	094200	186763920	9710	9710	9710	9710	106
639	20240415	094100	185734660	9720	9720	9720	9720	18
640	20240415	094000	185559700	9710	9710	9710	9710	0
641	20240415	093900	185559700	9710	9710	9710	9710	0
642	20240415	093800	185559700	9710	9710	9710	9710	0
643	20240415	093700	185559700	9710	9720	9720	9710	174
644	20240415	093600	183870150	9710	9710	9710	9710	0
645	20240415	093500	183870150	9710	9710	9710	9710	70
646	20240415	093400	183190450	9710	9710	9710	9710	57
647	20240415	093300	182636980	9710	9710	9710	9710	1
648	20240415	093200	182627270	9710	9700	9710	9700	93
649	20240415	093100	181724880	9700	9710	9710	9700	36
650	20240415	093000	181375460	9710	9680	9710	9680	1259
651	20240415	092900	169178550	9680	9690	9690	9680	303
652	20240415	092800	166245190	9680	9680	9690	9680	1121
653	20240415	092700	155390990	9690	9690	9690	9690	631
654	20240415	092600	149276600	9690	9690	9690	9680	523
655	20240415	092500	144209550	9690	9740	9740	9680	7943
656	20240415	092400	67133380	9740	9740	9740	9740	94
657	20240415	092300	66217820	9740	9740	9740	9740	100
658	20240415	092200	65243820	9740	9750	9750	9740	110
659	20240415	092100	64172320	9740	9740	9740	9740	180
660	20240415	092000	62419120	9750	9750	9750	9750	10
661	20240415	091900	62321620	9750	9750	9750	9750	6
662	20240415	091800	62263120	9750	9740	9750	9740	160
663	20240415	091700	60703710	9740	9760	9760	9740	616
664	20240415	091600	54701170	9760	9760	9760	9760	366
665	20240415	091500	51129010	9780	9780	9780	9780	0
666	20240415	091400	51129010	9780	9780	9780	9780	5
667	20240415	091300	51080110	9770	9770	9770	9770	167
668	20240415	091200	49448520	9770	9770	9770	9770	13
669	20240415	091100	49321510	9770	9770	9770	9770	12
670	20240415	091000	49204270	9770	9770	9770	9770	40
671	20240415	090900	48813470	9770	9760	9770	9760	57
672	20240415	090800	48256800	9750	9780	9780	9750	563
673	20240415	090700	42764010	9750	9790	9790	9750	1900
674	20240415	090600	24214250	9790	9790	9790	9790	140
675	20240415	090500	22843650	9790	9800	9800	9780	534
676	20240415	090400	17616860	9800	9820	9820	9800	507
677	20240415	090300	12648130	9810	9810	9810	9810	1
678	20240415	090200	12638320	9800	9810	9810	9800	823
679	20240415	090100	4571460	9810	9810	9810	9810	0
680	20240415	090000	4571460	9810	9810	9810	9810	466