KissMeData/289220/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	203500	659817290	9100	9100	9100	9100	3152
3	20240415	203400	659817290	9100	9100	9100	9100	0
4	20240415	203300	659817290	9100	9100	9100	9100	0
5	20240415	203200	659817290	9100	9100	9100	9100	0
6	20240415	203100	659817290	9100	9100	9100	9100	0
7	20240415	203000	659817290	9100	9100	9100	9100	0
8	20240415	202900	659817290	9100	9100	9100	9100	0
9	20240415	202800	659817290	9100	9100	9100	9100	0
10	20240415	202700	659817290	9100	9100	9100	9100	0
11	20240415	202600	659817290	9100	9100	9100	9100	0
12	20240415	202500	659817290	9100	9100	9100	9100	0
13	20240415	202400	659817290	9100	9100	9100	9100	0
14	20240415	202300	659817290	9100	9100	9100	9100	0
15	20240415	202200	659817290	9100	9100	9100	9100	0
16	20240415	202100	659817290	9100	9100	9100	9100	0
17	20240415	202000	659817290	9100	9100	9100	9100	0
18	20240415	201900	659817290	9100	9100	9100	9100	0
19	20240415	201800	659817290	9100	9100	9100	9100	0
20	20240415	201700	659817290	9100	9100	9100	9100	0
21	20240415	201600	659817290	9100	9100	9100	9100	0
22	20240415	201500	659817290	9100	9100	9100	9100	0
23	20240415	201400	659817290	9100	9100	9100	9100	0
24	20240415	201300	659817290	9100	9100	9100	9100	0
25	20240415	201200	659817290	9100	9100	9100	9100	0
26	20240415	201100	659817290	9100	9100	9100	9100	0
27	20240415	201000	659817290	9100	9100	9100	9100	0
28	20240415	200900	659817290	9100	9100	9100	9100	0
29	20240415	200800	659817290	9100	9100	9100	9100	0
30	20240415	200700	659817290	9100	9100	9100	9100	0
31	20240415	200600	659817290	9100	9100	9100	9100	0
32	20240415	200500	659817290	9100	9100	9100	9100	3152
33	20240415	200400	659817290	9100	9100	9100	9100	0
34	20240415	200300	659817290	9100	9100	9100	9100	0
35	20240415	200200	659817290	9100	9100	9100	9100	0
36	20240415	200100	659817290	9100	9100	9100	9100	0
37	20240415	200000	659817290	9100	9100	9100	9100	0
38	20240415	195900	659817290	9100	9100	9100	9100	0
39	20240415	195800	659817290	9100	9100	9100	9100	0
40	20240415	195700	659817290	9100	9100	9100	9100	0
41	20240415	195600	659817290	9100	9100	9100	9100	0
42	20240415	195500	659817290	9100	9100	9100	9100	0
43	20240415	195400	659817290	9100	9100	9100	9100	0
44	20240415	195300	659817290	9100	9100	9100	9100	0
45	20240415	195200	659817290	9100	9100	9100	9100	0
46	20240415	195100	659817290	9100	9100	9100	9100	0
47	20240415	195000	659817290	9100	9100	9100	9100	0
48	20240415	194900	659817290	9100	9100	9100	9100	0
49	20240415	194800	659817290	9100	9100	9100	9100	0
50	20240415	194700	659817290	9100	9100	9100	9100	0
51	20240415	194600	659817290	9100	9100	9100	9100	0
52	20240415	194500	659817290	9100	9100	9100	9100	0
53	20240415	194400	659817290	9100	9100	9100	9100	0
54	20240415	194300	659817290	9100	9100	9100	9100	0
55	20240415	194200	659817290	9100	9100	9100	9100	0
56	20240415	194100	659817290	9100	9100	9100	9100	0
57	20240415	194000	659817290	9100	9100	9100	9100	0
58	20240415	193900	659817290	9100	9100	9100	9100	0
59	20240415	193800	659817290	9100	9100	9100	9100	0
60	20240415	193700	659817290	9100	9100	9100	9100	0
61	20240415	193600	659817290	9100	9100	9100	9100	0
62	20240415	193500	659817290	9100	9100	9100	9100	3152
63	20240415	193400	659817290	9100	9100	9100	9100	0
64	20240415	193300	659817290	9100	9100	9100	9100	0
65	20240415	193200	659817290	9100	9100	9100	9100	0
66	20240415	193100	659817290	9100	9100	9100	9100	0
67	20240415	193000	659817290	9100	9100	9100	9100	0
68	20240415	192900	659817290	9100	9100	9100	9100	0
69	20240415	192800	659817290	9100	9100	9100	9100	0
70	20240415	192700	659817290	9100	9100	9100	9100	0
71	20240415	192600	659817290	9100	9100	9100	9100	0
72	20240415	192500	659817290	9100	9100	9100	9100	0
73	20240415	192400	659817290	9100	9100	9100	9100	0
74	20240415	192300	659817290	9100	9100	9100	9100	0
75	20240415	192200	659817290	9100	9100	9100	9100	0
76	20240415	192100	659817290	9100	9100	9100	9100	0
77	20240415	192000	659817290	9100	9100	9100	9100	0
78	20240415	191900	659817290	9100	9100	9100	9100	0
79	20240415	191800	659817290	9100	9100	9100	9100	0
80	20240415	191700	659817290	9100	9100	9100	9100	0
81	20240415	191600	659817290	9100	9100	9100	9100	0
82	20240415	191500	659817290	9100	9100	9100	9100	0
83	20240415	191400	659817290	9100	9100	9100	9100	0
84	20240415	191300	659817290	9100	9100	9100	9100	0
85	20240415	191200	659817290	9100	9100	9100	9100	0
86	20240415	191100	659817290	9100	9100	9100	9100	0
87	20240415	191000	659817290	9100	9100	9100	9100	0
88	20240415	190900	659817290	9100	9100	9100	9100	0
89	20240415	190800	659817290	9100	9100	9100	9100	0
90	20240415	190700	659817290	9100	9100	9100	9100	0
91	20240415	190600	659817290	9100	9100	9100	9100	0
92	20240415	190500	659817290	9100	9100	9100	9100	3152
93	20240415	190400	659817290	9100	9100	9100	9100	0
94	20240415	190300	659817290	9100	9100	9100	9100	0
95	20240415	190200	659817290	9100	9100	9100	9100	0
96	20240415	190100	659817290	9100	9100	9100	9100	0
97	20240415	190000	659817290	9100	9100	9100	9100	0
98	20240415	185900	659817290	9100	9100	9100	9100	0
99	20240415	185800	659817290	9100	9100	9100	9100	0
100	20240415	185700	659817290	9100	9100	9100	9100	0
101	20240415	185600	659817290	9100	9100	9100	9100	0
102	20240415	185500	659817290	9100	9100	9100	9100	0
103	20240415	185400	659817290	9100	9100	9100	9100	0
104	20240415	185300	659817290	9100	9100	9100	9100	0
105	20240415	185200	659817290	9100	9100	9100	9100	0
106	20240415	185100	659817290	9100	9100	9100	9100	0
107	20240415	185000	659817290	9100	9100	9100	9100	0
108	20240415	184900	659817290	9100	9100	9100	9100	0
109	20240415	184800	659817290	9100	9100	9100	9100	0
110	20240415	184700	659817290	9100	9100	9100	9100	0
111	20240415	184600	659817290	9100	9100	9100	9100	0
112	20240415	184500	659817290	9100	9100	9100	9100	0
113	20240415	184400	659817290	9100	9100	9100	9100	0
114	20240415	184300	659817290	9100	9100	9100	9100	0
115	20240415	184200	659817290	9100	9100	9100	9100	0
116	20240415	184100	659817290	9100	9100	9100	9100	0
117	20240415	184000	659817290	9100	9100	9100	9100	0
118	20240415	183900	659817290	9100	9100	9100	9100	0
119	20240415	183800	659817290	9100	9100	9100	9100	0
120	20240415	183700	659817290	9100	9100	9100	9100	0
121	20240415	183600	659817290	9100	9100	9100	9100	0
122	20240415	183500	659817290	9100	9100	9100	9100	3152
123	20240415	183400	659817290	9100	9100	9100	9100	0
124	20240415	183300	659817290	9100	9100	9100	9100	0
125	20240415	183200	659817290	9100	9100	9100	9100	0
126	20240415	183100	659817290	9100	9100	9100	9100	0
127	20240415	183000	659817290	9100	9100	9100	9100	0
128	20240415	182900	659817290	9100	9100	9100	9100	0
129	20240415	182800	659817290	9100	9100	9100	9100	0
130	20240415	182700	659817290	9100	9100	9100	9100	0
131	20240415	182600	659817290	9100	9100	9100	9100	0
132	20240415	182500	659817290	9100	9100	9100	9100	0
133	20240415	182400	659817290	9100	9100	9100	9100	0
134	20240415	182300	659817290	9100	9100	9100	9100	0
135	20240415	182200	659817290	9100	9100	9100	9100	0
136	20240415	182100	659817290	9100	9100	9100	9100	0
137	20240415	182000	659817290	9100	9100	9100	9100	0
138	20240415	181900	659817290	9100	9100	9100	9100	0
139	20240415	181800	659817290	9100	9100	9100	9100	0
140	20240415	181700	659817290	9100	9100	9100	9100	0
141	20240415	181600	659817290	9100	9100	9100	9100	0
142	20240415	181500	659817290	9100	9100	9100	9100	0
143	20240415	181400	659817290	9100	9100	9100	9100	0
144	20240415	181300	659817290	9100	9100	9100	9100	0
145	20240415	181200	659817290	9100	9100	9100	9100	0
146	20240415	181100	659817290	9100	9100	9100	9100	0
147	20240415	181000	659817290	9100	9100	9100	9100	0
148	20240415	180900	659817290	9100	9100	9100	9100	0
149	20240415	180800	659817290	9100	9100	9100	9100	0
150	20240415	180700	659817290	9100	9100	9100	9100	0
151	20240415	180600	659817290	9100	9100	9100	9100	0
152	20240415	180500	659817290	9100	9100	9100	9100	3152
153	20240415	180400	659817290	9100	9100	9100	9100	0
154	20240415	180300	659817290	9100	9100	9100	9100	0
155	20240415	180200	659817290	9100	9100	9100	9100	0
156	20240415	180100	659817290	9100	9100	9100	9100	0
157	20240415	180000	659817290	9100	9100	9100	9100	0
158	20240415	175900	659817290	9100	9100	9100	9100	0
159	20240415	175800	659817290	9100	9100	9100	9100	0
160	20240415	175700	659817290	9100	9100	9100	9100	0
161	20240415	175600	659817290	9100	9100	9100	9100	0
162	20240415	175500	659817290	9100	9100	9100	9100	0
163	20240415	175400	659817290	9100	9100	9100	9100	0
164	20240415	175300	659817290	9100	9100	9100	9100	0
165	20240415	175200	659817290	9100	9100	9100	9100	0
166	20240415	175100	659817290	9100	9100	9100	9100	0
167	20240415	175000	659817290	9100	9100	9100	9100	0
168	20240415	174900	659817290	9100	9100	9100	9100	0
169	20240415	174800	659817290	9100	9100	9100	9100	0
170	20240415	174700	659817290	9100	9100	9100	9100	0
171	20240415	174600	659817290	9100	9100	9100	9100	0
172	20240415	174500	659817290	9100	9100	9100	9100	0
173	20240415	174400	659817290	9100	9100	9100	9100	0
174	20240415	174300	659817290	9100	9100	9100	9100	0
175	20240415	174200	659817290	9100	9100	9100	9100	0
176	20240415	174100	659817290	9100	9100	9100	9100	0
177	20240415	174000	659817290	9100	9100	9100	9100	0
178	20240415	173900	659817290	9100	9100	9100	9100	0
179	20240415	173800	659817290	9100	9100	9100	9100	0
180	20240415	173700	659817290	9100	9100	9100	9100	0
181	20240415	173600	659817290	9100	9100	9100	9100	0
182	20240415	173500	659817290	9100	9100	9100	9100	3152
183	20240415	173400	659817290	9100	9100	9100	9100	0
184	20240415	173300	659817290	9100	9100	9100	9100	0
185	20240415	173200	659817290	9100	9100	9100	9100	0
186	20240415	173100	659817290	9100	9100	9100	9100	0
187	20240415	173000	659817290	9100	9100	9100	9100	0
188	20240415	172900	659817290	9100	9100	9100	9100	0
189	20240415	172800	659817290	9100	9100	9100	9100	0
190	20240415	172700	659817290	9100	9100	9100	9100	0
191	20240415	172600	659817290	9100	9100	9100	9100	0
192	20240415	172500	659817290	9100	9100	9100	9100	0
193	20240415	172400	659817290	9100	9100	9100	9100	0
194	20240415	172300	659817290	9100	9100	9100	9100	0
195	20240415	172200	659817290	9100	9100	9100	9100	0
196	20240415	172100	659817290	9100	9100	9100	9100	0
197	20240415	172000	659817290	9100	9100	9100	9100	0
198	20240415	171900	659817290	9100	9100	9100	9100	0
199	20240415	171800	659817290	9100	9100	9100	9100	0
200	20240415	171700	659817290	9100	9100	9100	9100	0
201	20240415	171600	659817290	9100	9100	9100	9100	0
202	20240415	171500	659817290	9100	9100	9100	9100	0
203	20240415	171400	659817290	9100	9100	9100	9100	0
204	20240415	171300	659817290	9100	9100	9100	9100	0
205	20240415	171200	659817290	9100	9100	9100	9100	0
206	20240415	171100	659817290	9100	9100	9100	9100	0
207	20240415	171000	659817290	9100	9100	9100	9100	0
208	20240415	170900	659817290	9100	9100	9100	9100	0
209	20240415	170800	659817290	9100	9100	9100	9100	0
210	20240415	170700	659817290	9100	9100	9100	9100	0
211	20240415	170600	659817290	9100	9100	9100	9100	0
212	20240415	170500	659817290	9100	9100	9100	9100	3152
213	20240415	170400	659817290	9100	9100	9100	9100	0
214	20240415	170300	659817290	9100	9100	9100	9100	0
215	20240415	170200	659817290	9100	9100	9100	9100	0
216	20240415	170100	659817290	9100	9100	9100	9100	0
217	20240415	170000	659817290	9100	9100	9100	9100	0
218	20240415	165900	659817290	9100	9100	9100	9100	0
219	20240415	165800	659817290	9100	9100	9100	9100	0
220	20240415	165700	659817290	9100	9100	9100	9100	0
221	20240415	165600	659817290	9100	9100	9100	9100	0
222	20240415	165500	659817290	9100	9100	9100	9100	0
223	20240415	165400	659817290	9100	9100	9100	9100	0
224	20240415	165300	659817290	9100	9100	9100	9100	0
225	20240415	165200	659817290	9100	9100	9100	9100	0
226	20240415	165100	659817290	9100	9100	9100	9100	0
227	20240415	165000	659817290	9100	9100	9100	9100	0
228	20240415	164900	659817290	9100	9100	9100	9100	0
229	20240415	164800	659817290	9100	9100	9100	9100	0
230	20240415	164700	659817290	9100	9100	9100	9100	0
231	20240415	164600	659817290	9100	9100	9100	9100	0
232	20240415	164500	659817290	9100	9100	9100	9100	0
233	20240415	164400	659817290	9100	9100	9100	9100	0
234	20240415	164300	659817290	9100	9100	9100	9100	0
235	20240415	164200	659817290	9100	9100	9100	9100	0
236	20240415	164100	659817290	9100	9100	9100	9100	0
237	20240415	164000	659817290	9100	9100	9100	9100	0
238	20240415	163900	659817290	9100	9100	9100	9100	0
239	20240415	163800	659817290	9100	9100	9100	9100	0
240	20240415	163700	659817290	9100	9100	9100	9100	0
241	20240415	163600	659817290	9100	9100	9100	9100	0
242	20240415	163500	659817290	9100	9100	9100	9100	3152
243	20240415	163400	659817290	9100	9100	9100	9100	0
244	20240415	163300	659817290	9100	9100	9100	9100	0
245	20240415	163200	659817290	9100	9100	9100	9100	0
246	20240415	163100	659817290	9100	9100	9100	9100	0
247	20240415	163000	659817290	9100	9100	9100	9100	0
248	20240415	162900	659817290	9100	9100	9100	9100	0
249	20240415	162800	659817290	9100	9100	9100	9100	0
250	20240415	162700	659817290	9100	9100	9100	9100	0
251	20240415	162600	659817290	9100	9100	9100	9100	0
252	20240415	162500	659817290	9100	9100	9100	9100	0
253	20240415	162400	659817290	9100	9100	9100	9100	0
254	20240415	162300	659817290	9100	9100	9100	9100	0
255	20240415	162200	659817290	9100	9100	9100	9100	0
256	20240415	162100	659817290	9100	9100	9100	9100	0
257	20240415	162000	659817290	9100	9100	9100	9100	0
258	20240415	161900	659817290	9100	9100	9100	9100	0
259	20240415	161800	659817290	9100	9100	9100	9100	0
260	20240415	161700	659817290	9100	9100	9100	9100	0
261	20240415	161600	659817290	9100	9100	9100	9100	0
262	20240415	161500	659817290	9100	9100	9100	9100	0
263	20240415	161400	659817290	9100	9100	9100	9100	0
264	20240415	161300	659817290	9100	9100	9100	9100	0
265	20240415	161200	659817290	9100	9100	9100	9100	0
266	20240415	161100	659817290	9100	9100	9100	9100	0
267	20240415	161000	659817290	9100	9100	9100	9100	0
268	20240415	160900	659817290	9100	9100	9100	9100	0
269	20240415	160800	659817290	9100	9100	9100	9100	0
270	20240415	160700	659817290	9100	9100	9100	9100	0
271	20240415	160600	659817290	9100	9100	9100	9100	0
272	20240415	160500	659817290	9100	9100	9100	9100	3152
273	20240415	160400	659817290	9100	9100	9100	9100	0
274	20240415	160300	659817290	9100	9100	9100	9100	0
275	20240415	160200	659817290	9100	9100	9100	9100	0
276	20240415	160100	659817290	9100	9100	9100	9100	0
277	20240415	160000	659817290	9100	9100	9100	9100	0
278	20240415	155900	659817290	9100	9100	9100	9100	0
279	20240415	155800	659817290	9100	9100	9100	9100	0
280	20240415	155700	659817290	9100	9100	9100	9100	0
281	20240415	155600	659817290	9100	9100	9100	9100	0
282	20240415	155500	659817290	9100	9100	9100	9100	0
283	20240415	155400	659817290	9100	9100	9100	9100	0
284	20240415	155300	659817290	9100	9100	9100	9100	0
285	20240415	155200	659817290	9100	9100	9100	9100	0
286	20240415	155100	659817290	9100	9100	9100	9100	0
287	20240415	155000	659817290	9100	9100	9100	9100	0
288	20240415	154900	659817290	9100	9100	9100	9100	0
289	20240415	154800	659817290	9100	9100	9100	9100	0
290	20240415	154700	659817290	9100	9100	9100	9100	0
291	20240415	154600	659817290	9100	9100	9100	9100	0
292	20240415	154500	659817290	9100	9100	9100	9100	0
293	20240415	154400	659817290	9100	9100	9100	9100	0
294	20240415	154300	659817290	9100	9100	9100	9100	0
295	20240415	154200	659817290	9100	9100	9100	9100	0
296	20240415	154100	659817290	9100	9100	9100	9100	0
297	20240415	154000	659817290	9100	9100	9100	9100	0
298	20240415	153900	659817290	9100	9100	9100	9100	0
299	20240415	153800	659817290	9100	9100	9100	9100	0
300	20240415	153700	659817290	9100	9100	9100	9100	0
301	20240415	153600	659817290	9100	9100	9100	9100	0
302	20240415	153500	659817290	9100	9100	9100	9100	3152
303	20240415	153400	659817290	9100	9100	9100	9100	0
304	20240415	153300	659817290	9100	9100	9100	9100	0
305	20240415	153200	659817290	9100	9100	9100	9100	0
306	20240415	153100	659817290	9100	9100	9100	9100	0
307	20240415	153000	659817290	9100	9100	9100	9100	3152
308	20240415	152900	631134090	9130	9130	9130	9130	0
309	20240415	152800	631134090	9130	9130	9130	9130	0
310	20240415	152700	631134090	9130	9130	9130	9130	0
311	20240415	152600	631134090	9130	9130	9130	9130	0
312	20240415	152500	631134090	9130	9130	9130	9130	0
313	20240415	152400	631134090	9130	9130	9130	9130	0
314	20240415	152300	631134090	9130	9130	9130	9130	0
315	20240415	152200	631134090	9130	9130	9130	9130	0
316	20240415	152100	631134090	9130	9130	9130	9130	0
317	20240415	152000	631134090	9130	9130	9130	9130	0
318	20240415	151900	631134090	9130	9130	9130	9110	176
319	20240415	151800	629529220	9130	9130	9130	9110	17
320	20240415	151700	629374070	9130	9140	9140	9110	82
321	20240415	151600	628625280	9110	9120	9120	9110	110
322	20240415	151500	627623080	9110	9110	9110	9110	0
323	20240415	151400	627623080	9110	9120	9120	9110	262
324	20240415	151300	625233780	9120	9140	9140	9110	93
325	20240415	151200	624385480	9140	9140	9140	9140	1
326	20240415	151100	624376340	9110	9140	9140	9110	2022
327	20240415	151000	605929210	9140	9140	9140	9130	414
328	20240415	150900	602148180	9140	9120	9140	9120	218
329	20240415	150800	600157770	9120	9130	9130	9120	17
330	20240415	150700	600002570	9100	9110	9110	9100	127
331	20240415	150600	598845950	9110	9120	9120	9110	31
332	20240415	150500	598563240	9120	9130	9130	9120	11
333	20240415	150400	598462820	9130	9130	9130	9130	0
334	20240415	150300	598462820	9130	9130	9130	9130	1
335	20240415	150200	598453690	9140	9130	9140	9120	105
336	20240415	150100	597495040	9130	9130	9130	9130	7
337	20240415	150000	597431130	9110	9110	9110	9110	35
338	20240415	145900	597112280	9120	9130	9130	9120	194
339	20240415	145800	595342310	9130	9140	9140	9130	43
340	20240415	145700	594949670	9140	9140	9140	9140	33
341	20240415	145600	594648050	9140	9140	9140	9140	1
342	20240415	145500	594638910	9120	9120	9120	9120	0
343	20240415	145400	594638910	9120	9120	9140	9120	132
344	20240415	145300	593434570	9120	9120	9120	9120	107
345	20240415	145200	592458730	9120	9120	9120	9120	0
346	20240415	145100	592458730	9120	9120	9120	9120	0
347	20240415	145000	592458730	9120	9140	9140	9120	11
348	20240415	144900	592358210	9140	9140	9140	9140	2
349	20240415	144800	592339930	9110	9110	9110	9110	0
350	20240415	144700	592339930	9110	9110	9110	9100	44
351	20240415	144600	591939200	9090	9090	9090	9090	0
352	20240415	144500	591939200	9090	9090	9090	9090	0
353	20240415	144400	591939200	9090	9090	9090	9090	1
354	20240415	144300	591930110	9100	9150	9150	9100	781
355	20240415	144200	584801900	9150	9150	9150	9150	4
356	20240415	144100	584765300	9150	9150	9150	9150	4
357	20240415	144000	584728700	9150	9150	9150	9150	50
358	20240415	143900	584271200	9140	9140	9150	9140	56
359	20240415	143800	583758850	9150	9150	9150	9150	0
360	20240415	143700	583758850	9150	9150	9150	9150	1
361	20240415	143600	583749700	9140	9150	9150	9140	91
362	20240415	143500	582917900	9140	9140	9140	9140	0
363	20240415	143400	582917900	9140	9140	9140	9140	22
364	20240415	143300	582716820	9140	9140	9140	9140	0
365	20240415	143200	582716820	9140	9140	9140	9140	0
366	20240415	143100	582716820	9140	9150	9150	9140	144
367	20240415	143000	581399280	9150	9160	9160	9150	306
368	20240415	142900	578598370	9150	9140	9150	9140	22
369	20240415	142800	578397230	9140	9140	9140	9140	22
370	20240415	142700	578196150	9140	9140	9140	9140	2
371	20240415	142600	578177870	9140	9130	9140	9130	18
372	20240415	142500	578013480	9120	9170	9170	9050	8642
373	20240415	142400	499275520	9180	9200	9200	9180	16
374	20240415	142300	499128480	9210	9180	9210	9180	182
375	20240415	142200	497455040	9180	9180	9180	9180	53
376	20240415	142100	496968500	9180	9200	9200	9180	326
377	20240415	142000	493972430	9200	9200	9200	9200	0
378	20240415	141900	493972430	9200	9200	9200	9190	112
379	20240415	141800	492942040	9190	9220	9220	9190	425
380	20240415	141700	489029070	9210	9210	9210	9210	0
381	20240415	141600	489029070	9210	9240	9240	9210	323
382	20240415	141500	486050160	9200	9200	9200	9200	0
383	20240415	141400	486050160	9200	9200	9200	9200	0
384	20240415	141300	486050160	9200	9200	9200	9200	0
385	20240415	141200	486050160	9200	9200	9200	9200	2
386	20240415	141100	486031760	9200	9200	9200	9200	21
387	20240415	141000	485838560	9200	9200	9200	9200	0
388	20240415	140900	485838560	9200	9240	9240	9200	105
389	20240415	140800	484868560	9220	9220	9220	9220	0
390	20240415	140700	484868560	9220	9220	9220	9220	0
391	20240415	140600	484868560	9220	9220	9220	9220	10
392	20240415	140500	484776360	9240	9240	9240	9240	2
393	20240415	140400	484757880	9190	9190	9190	9190	100
394	20240415	140300	483838880	9240	9230	9240	9230	100
395	20240415	140200	482914960	9230	9230	9230	9230	500
396	20240415	140100	478299960	9180	9180	9180	9180	30
397	20240415	140000	478024560	9180	9180	9180	9180	25
398	20240415	135900	477795060	9180	9180	9180	9180	23
399	20240415	135800	477583920	9230	9230	9230	9160	472
400	20240415	135700	473255040	9180	9180	9180	9180	0
401	20240415	135600	473255040	9180	9180	9180	9180	0
402	20240415	135500	473255040	9180	9180	9180	9180	0
403	20240415	135400	473255040	9180	9190	9190	9180	37
404	20240415	135300	472915020	9200	9200	9200	9200	0
405	20240415	135200	472915020	9200	9200	9200	9200	1
406	20240415	135100	472905820	9210	9210	9210	9210	1
407	20240415	135000	472896610	9200	9200	9200	9200	7
408	20240415	134900	472832210	9200	9200	9200	9200	2
409	20240415	134800	472813810	9200	9230	9230	9200	8
410	20240415	134700	472740180	9230	9200	9230	9200	11
411	20240415	134600	472638950	9230	9230	9230	9230	1
412	20240415	134500	472629720	9180	9180	9180	9180	0
413	20240415	134400	472629720	9180	9180	9180	9180	1
414	20240415	134300	472620540	9200	9180	9200	9180	20
415	20240415	134200	472436860	9170	9180	9180	9170	15
416	20240415	134100	472299210	9180	9180	9180	9180	1
417	20240415	134000	472290030	9180	9180	9180	9180	3
418	20240415	133900	472262490	9180	9180	9180	9180	143
419	20240415	133800	470949750	9170	9170	9170	9170	1
420	20240415	133700	470940580	9170	9170	9170	9170	0
421	20240415	133600	470940580	9170	9170	9170	9170	108
422	20240415	133500	469950220	9170	9170	9170	9170	12
423	20240415	133400	469840180	9170	9170	9170	9170	149
424	20240415	133300	468473850	9170	9170	9170	9170	22
425	20240415	133200	468272110	9170	9160	9170	9160	66
426	20240415	133100	467666940	9170	9160	9170	9160	31
427	20240415	133000	467382820	9160	9160	9160	9160	0
428	20240415	132900	467382820	9160	9160	9160	9160	6
429	20240415	132800	467327860	9150	9150	9150	9150	0
430	20240415	132700	467327860	9150	9160	9160	9150	40
431	20240415	132600	466961760	9160	9160	9160	9160	0
432	20240415	132500	466961760	9160	9160	9160	9160	11
433	20240415	132400	466861000	9150	9150	9150	9150	4
434	20240415	132300	466824400	9160	9160	9160	9160	10
435	20240415	132200	466732800	9160	9160	9160	9160	5
436	20240415	132100	466687000	9160	9160	9160	9160	46
437	20240415	132000	466265640	9160	9160	9160	9160	8
438	20240415	131900	466192360	9160	9160	9160	9160	35
439	20240415	131800	465871760	9160	9160	9160	9160	0
440	20240415	131700	465871760	9160	9160	9160	9160	53
441	20240415	131600	465386280	9160	9150	9160	9150	24
442	20240415	131500	465166660	9150	9150	9150	9150	0
443	20240415	131400	465166660	9150	9150	9150	9150	5
444	20240415	131300	465120910	9160	9160	9160	9160	7
445	20240415	131200	465056790	9160	9160	9160	9160	1
446	20240415	131100	465047630	9160	9160	9160	9160	108
447	20240415	131000	464058350	9160	9160	9160	9160	205
448	20240415	130900	462180550	9170	9160	9170	9160	51
449	20240415	130800	461713380	9170	9170	9170	9170	30
450	20240415	130700	461438280	9170	9170	9170	9170	2
451	20240415	130600	461419940	9170	9160	9170	9160	87
452	20240415	130500	460622870	9150	9150	9150	9150	0
453	20240415	130400	460622870	9150	9150	9150	9150	0
454	20240415	130300	460622870	9150	9150	9150	9150	0
455	20240415	130200	460622870	9150	9130	9150	9130	843
456	20240415	130100	452920680	9120	9130	9130	9120	643
457	20240415	130000	447050440	9130	9150	9150	9130	261
458	20240415	125900	444662660	9120	9120	9120	9120	0
459	20240415	125800	444662660	9120	9130	9130	9120	258
460	20240415	125700	442309200	9120	9170	9170	9120	2162
461	20240415	125600	422557370	9170	9170	9170	9170	1
462	20240415	125500	422548200	9150	9170	9170	9150	502
463	20240415	125400	417954640	9150	9150	9150	9150	0
464	20240415	125300	417954640	9150	9150	9150	9150	0
465	20240415	125200	417954640	9150	9160	9160	9150	500
466	20240415	125100	413379170	9160	9160	9160	9160	0
467	20240415	125000	413379170	9160	9160	9160	9160	100
468	20240415	124900	412463170	9160	9150	9160	9140	62
469	20240415	124800	411896040	9150	9150	9150	9150	265
470	20240415	124700	409471290	9150	9160	9160	9150	270
471	20240415	124600	407000630	9160	9160	9160	9160	24
472	20240415	124500	406780790	9160	9200	9200	9160	981
473	20240415	124400	397782870	9190	9200	9330	9190	1084
474	20240415	124300	387769760	9160	9160	9160	9160	0
475	20240415	124200	387769760	9160	9160	9160	9160	19
476	20240415	124100	387595720	9160	9160	9160	9160	90
477	20240415	124000	386771320	9150	9140	9150	9140	683
478	20240415	123900	380522880	9140	9140	9140	9140	368
479	20240415	123800	377159360	9150	9150	9150	9150	26
480	20240415	123700	376921460	9150	9140	9150	9140	59
481	20240415	123600	376381800	9140	9180	9200	9140	3882
482	20240415	123500	340844690	9170	9180	9180	9170	61
483	20240415	123400	340285310	9180	9190	9190	9180	1043
484	20240415	123300	330709740	9190	9190	9190	9190	0
485	20240415	123200	330709740	9190	9200	9200	9190	11
486	20240415	123100	330608550	9190	9190	9190	9190	0
487	20240415	123000	330608550	9190	9190	9200	9190	86
488	20240415	122900	329818190	9190	9190	9190	9190	1
489	20240415	122800	329809000	9190	9190	9190	9190	0
490	20240415	122700	329809000	9190	9190	9190	9190	1
491	20240415	122600	329799810	9190	9200	9200	9190	46
492	20240415	122500	329376670	9200	9200	9200	9200	2
493	20240415	122400	329358270	9190	9180	9190	9180	18
494	20240415	122300	329192940	9180	9200	9200	9180	1604
495	20240415	122200	314452240	9200	9200	9200	9200	20
496	20240415	122100	314268240	9200	9200	9200	9200	10
497	20240415	122000	314176240	9200	9200	9200	9200	25
498	20240415	121900	313946240	9200	9200	9200	9200	23
499	20240415	121800	313734640	9200	9200	9200	9200	35
500	20240415	121700	313412640	9190	9200	9200	9190	106
501	20240415	121600	312437450	9190	9200	9200	9190	31
502	20240415	121500	312152260	9190	9190	9190	9190	0
503	20240415	121400	312152260	9190	9200	9200	9190	119
504	20240415	121300	311058550	9200	9200	9200	9200	53
505	20240415	121200	310570950	9200	9200	9200	9190	66
506	20240415	121100	309963780	9190	9200	9200	9190	44
507	20240415	121000	309559000	9210	9210	9210	9210	1
508	20240415	120900	309549790	9210	9210	9210	9210	9
509	20240415	120800	309466900	9210	9210	9210	9210	10
510	20240415	120700	309374800	9200	9200	9200	9200	60
511	20240415	120600	308822800	9190	9200	9200	9190	11
512	20240415	120500	308721610	9190	9190	9190	9190	0
513	20240415	120400	308721610	9190	9190	9200	9190	40
514	20240415	120300	308353950	9190	9190	9190	9190	0
515	20240415	120200	308353950	9190	9200	9200	9190	20
516	20240415	120100	308169960	9190	9200	9200	9190	32
517	20240415	120000	307875730	9190	9190	9190	9190	6
518	20240415	115900	307820590	9190	9190	9190	9190	0
519	20240415	115800	307820590	9190	9190	9190	9190	127
520	20240415	115700	306653460	9190	9190	9190	9190	128
521	20240415	115600	305477140	9190	9190	9190	9190	0
522	20240415	115500	305477140	9190	9200	9200	9190	6
523	20240415	115400	305421950	9200	9200	9200	9200	0
524	20240415	115300	305421950	9200	9200	9200	9200	19
525	20240415	115200	305247150	9200	9200	9200	9200	2
526	20240415	115100	305228750	9200	9200	9200	9200	3
527	20240415	115000	305201150	9200	9200	9200	9200	0
528	20240415	114900	305201150	9200	9200	9200	9200	45
529	20240415	114800	304787150	9200	9200	9200	9200	0
530	20240415	114700	304787150	9200	9190	9200	9190	34
531	20240415	114600	304474370	9190	9200	9200	9190	85
532	20240415	114500	303692420	9190	9190	9200	9190	65
533	20240415	114400	303094620	9200	9210	9210	9200	59
534	20240415	114300	302551720	9200	9200	9200	9200	0
535	20240415	114200	302551720	9200	9190	9200	9190	32
536	20240415	114100	302257630	9190	9190	9190	9190	0
537	20240415	114000	302257630	9190	9190	9190	9190	0
538	20240415	113900	302257630	9190	9190	9190	9190	0
539	20240415	113800	302257630	9190	9210	9210	9190	33
540	20240415	113700	301953740	9190	9190	9190	9190	0
541	20240415	113600	301953740	9190	9200	9200	9190	528
542	20240415	113500	297096410	9210	9210	9210	9210	1
543	20240415	113400	297087200	9210	9210	9210	9210	1
544	20240415	113300	297077990	9210	9210	9210	9210	2
545	20240415	113200	297059570	9210	9200	9210	9200	92
546	20240415	113100	296213160	9200	9200	9200	9200	0
547	20240415	113000	296213160	9200	9200	9200	9200	46
548	20240415	112900	295789960	9200	9210	9210	9200	74
549	20240415	112800	295108460	9210	9210	9210	9210	30
550	20240415	112700	294832160	9210	9210	9210	9210	1
551	20240415	112600	294822950	9210	9210	9210	9210	0
552	20240415	112500	294822950	9210	9200	9210	9200	174
553	20240415	112400	293222140	9200	9210	9210	9200	644
554	20240415	112300	287291250	9210	9230	9230	9210	42
555	20240415	112200	286903630	9230	9230	9230	9230	31
556	20240415	112100	286617500	9230	9220	9230	9210	6
557	20240415	112000	286562180	9210	9210	9210	9210	0
558	20240415	111900	286562180	9210	9210	9210	9210	0
559	20240415	111800	286562180	9210	9210	9210	9210	0
560	20240415	111700	286562180	9210	9210	9210	9210	4
561	20240415	111600	286525340	9210	9210	9210	9210	80
562	20240415	111500	285788540	9210	9210	9210	9210	0
563	20240415	111400	285788540	9210	9230	9230	9210	23
564	20240415	111300	285576560	9230	9230	9230	9230	1
565	20240415	111200	285567330	9230	9230	9230	9230	0
566	20240415	111100	285567330	9230	9210	9230	9210	66
567	20240415	111000	284958980	9210	9220	9220	9210	13
568	20240415	110900	284839130	9210	9210	9210	9210	55
569	20240415	110800	284332580	9200	9210	9210	9200	5
570	20240415	110700	284286570	9210	9210	9210	9200	48
571	20240415	110600	283844550	9210	9220	9220	9210	23
572	20240415	110500	283632690	9210	9210	9210	9210	0
573	20240415	110400	283632690	9210	9220	9220	9210	22
574	20240415	110300	283429870	9220	9230	9230	9220	4
575	20240415	110200	283392960	9230	9250	9250	9230	74
576	20240415	110100	282708640	9240	9240	9240	9240	0
577	20240415	110000	282708640	9240	9250	9250	9240	26
578	20240415	105900	282468150	9210	9270	9280	9210	46
579	20240415	105800	282041580	9200	9200	9200	9200	1
580	20240415	105700	282032380	9200	9260	9260	9200	517
581	20240415	105600	277273220	9200	9200	9200	9200	0
582	20240415	105500	277273220	9200	9200	9200	9200	0
583	20240415	105400	277273220	9200	9230	9230	9200	24
584	20240415	105300	277051730	9210	9210	9210	9210	3
585	20240415	105200	277024100	9200	9200	9200	9200	0
586	20240415	105100	277024100	9200	9200	9200	9200	38
587	20240415	105000	276674500	9230	9200	9230	9200	80
588	20240415	104900	275938470	9200	9210	9210	9200	463
589	20240415	104800	271674500	9210	9220	9220	9210	51
590	20240415	104700	271204310	9230	9230	9230	9230	1
591	20240415	104600	271195080	9220	9250	9250	9220	44
592	20240415	104500	270788780	9250	9250	9250	9250	7
593	20240415	104400	270724030	9250	9250	9250	9250	3
594	20240415	104300	270696280	9250	9260	9260	9250	3
595	20240415	104200	270668520	9250	9250	9250	9250	0
596	20240415	104100	270668520	9250	9250	9250	9250	10
597	20240415	104000	270576020	9200	9200	9210	9200	383
598	20240415	103900	267052340	9200	9210	9210	9200	173
599	20240415	103800	265459090	9210	9220	9220	9210	726
600	20240415	103700	258770620	9220	9220	9220	9220	474
601	20240415	103600	254400340	9220	9210	9220	9210	15
602	20240415	103500	254262090	9210	9220	9220	9210	7
603	20240415	103400	254197600	9210	9220	9220	9210	156
604	20240415	103300	252759340	9220	9220	9220	9220	0
605	20240415	103200	252759340	9220	9220	9220	9220	1
606	20240415	103100	252750120	9210	9210	9210	9210	0
607	20240415	103000	252750120	9210	9210	9210	9210	26
608	20240415	102900	252510660	9210	9210	9210	9210	13
609	20240415	102800	252390930	9200	9200	9200	9200	68
610	20240415	102700	251765330	9190	9200	9200	9190	36
611	20240415	102600	251434160	9210	9210	9210	9210	1
612	20240415	102500	251424950	9190	9190	9190	9190	61
613	20240415	102400	250864360	9190	9200	9200	9190	2021
614	20240415	102300	232273030	9200	9210	9210	9200	10
615	20240415	102200	232180950	9210	9210	9210	9210	1090
616	20240415	102100	222142050	9220	9210	9220	9210	25
617	20240415	102000	221911730	9210	9210	9210	9210	200
618	20240415	101900	220069730	9210	9210	9210	9210	3
619	20240415	101800	220042100	9210	9220	9220	9210	82
620	20240415	101700	219286660	9210	9210	9210	9210	181
621	20240415	101600	217619650	9210	9220	9220	9210	676
622	20240415	101500	211393650	9220	9220	9220	9220	176
623	20240415	101400	209770930	9220	9220	9220	9220	0
624	20240415	101300	209770930	9220	9220	9220	9220	0
625	20240415	101200	209770930	9220	9220	9220	9220	18
626	20240415	101100	209604970	9220	9220	9220	9220	111
627	20240415	101000	208581550	9240	9240	9240	9240	37
628	20240415	100900	208239670	9250	9260	9270	9250	10
629	20240415	100800	208147140	9270	9270	9270	9270	7
630	20240415	100700	208082250	9270	9270	9270	9270	1
631	20240415	100600	208072980	9270	9270	9270	9270	1
632	20240415	100500	208063710	9270	9270	9270	9270	0
633	20240415	100400	208063710	9270	9260	9270	9260	4
634	20240415	100300	208026640	9260	9260	9260	9260	4
635	20240415	100200	207989600	9260	9220	9260	9210	242
636	20240415	100100	205755480	9220	9210	9220	9210	19
637	20240415	100000	205580360	9210	9220	9220	9210	138
638	20240415	095900	204309310	9210	9250	9250	9210	40
639	20240415	095800	203939460	9250	9210	9250	9210	102
640	20240415	095700	202999800	9210	9210	9210	9190	1208
641	20240415	095600	191882110	9210	9210	9210	9190	846
642	20240415	095500	184099680	9200	9210	9210	9200	246
643	20240415	095400	181835780	9210	9210	9240	9200	1285
644	20240415	095300	170003610	9210	9210	9240	9210	138
645	20240415	095200	168732450	9210	9240	9240	9210	72
646	20240415	095100	168069060	9240	9210	9240	9210	7
647	20240415	095000	168004410	9250	9200	9250	9200	246
648	20240415	094900	165733650	9200	9240	9240	9200	1868
649	20240415	094800	148513260	9250	9270	9270	9240	229
650	20240415	094700	146394810	9270	9270	9270	9270	20
651	20240415	094600	146209410	9270	9270	9270	9270	24
652	20240415	094500	145986930	9270	9270	9270	9270	16
653	20240415	094400	145838610	9250	9270	9270	9250	18
654	20240415	094300	145671770	9270	9270	9270	9270	35
655	20240415	094200	145347320	9270	9280	9280	9270	9
656	20240415	094100	145263880	9280	9280	9280	9280	14
657	20240415	094000	145133960	9280	9270	9280	9240	344
658	20240415	093900	141944750	9260	9280	9280	9260	51
659	20240415	093800	141471920	9240	9250	9280	9240	20
660	20240415	093700	141286750	9280	9250	9280	9240	246
661	20240415	093600	139010990	9230	9250	9250	9230	54
662	20240415	093500	138512350	9250	9250	9250	9240	11
663	20240415	093400	138410630	9250	9280	9280	9250	162
664	20240415	093300	136911920	9250	9280	9280	9250	24
665	20240415	093200	136689740	9250	9270	9280	9250	72
666	20240415	093100	136023500	9270	9260	9280	9250	93
667	20240415	093000	135162570	9270	9250	9270	9250	569
668	20240415	092900	129897960	9250	9240	9250	9240	226
669	20240415	092800	127807660	9250	9240	9250	9220	70
670	20240415	092700	127160930	9200	9220	9220	9200	381
671	20240415	092600	123653510	9220	9220	9220	9210	220
672	20240415	092500	121625210	9220	9210	9220	9200	84
673	20240415	092400	120851020	9200	9200	9200	9200	537
674	20240415	092300	115910620	9210	9220	9220	9210	587
675	20240415	092200	110503190	9210	9220	9220	9190	1576
676	20240415	092100	95996860	9220	9230	9240	9220	440
677	20240415	092000	91933740	9240	9280	9280	9240	521
678	20240415	091900	87107500	9250	9260	9280	9250	441
679	20240415	091800	83026640	9270	9280	9280	9270	178
680	20240415	091700	81375520	9280	9320	9320	9270	268
681	20240415	091600	78887290	9320	9330	9330	9320	68
682	20240415	091500	78252930	9330	9330	9330	9300	26
683	20240415	091400	78010410	9320	9320	9330	9320	159
684	20240415	091300	76528470	9320	9280	9320	9280	289
685	20240415	091200	73846270	9280	9270	9320	9270	235
686	20240415	091100	71667190	9270	9270	9270	9260	580
687	20240415	091000	66295610	9350	9290	9350	9270	712
688	20240415	090900	59678110	9290	9350	9360	9290	807
689	20240415	090800	52172380	9320	9340	9400	9300	729
690	20240415	090700	45384420	9340	9320	9400	9320	155
691	20240415	090600	43930720	9320	9300	9400	9300	314
692	20240415	090500	41003480	9290	9270	9300	9270	297
693	20240415	090400	38244310	9290	9290	9290	9260	50
694	20240415	090300	37780620	9260	9290	9290	9240	190
695	20240415	090200	36023470	9230	9300	9300	9230	130
696	20240415	090100	34815920	9240	9350	9410	9240	374
697	20240415	090000	31306030	9350	9190	9430	9180	3401