KissMeData/389140/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	205500	783609200	9390	9390	9390	9390	3857
3	20240415	205400	783609200	9390	9390	9390	9390	0
4	20240415	205300	783609200	9390	9390	9390	9390	0
5	20240415	205200	783609200	9390	9390	9390	9390	0
6	20240415	205100	783609200	9390	9390	9390	9390	0
7	20240415	205000	783609200	9390	9390	9390	9390	0
8	20240415	204900	783609200	9390	9390	9390	9390	0
9	20240415	204800	783609200	9390	9390	9390	9390	0
10	20240415	204700	783609200	9390	9390	9390	9390	0
11	20240415	204600	783609200	9390	9390	9390	9390	0
12	20240415	204500	783609200	9390	9390	9390	9390	0
13	20240415	204400	783609200	9390	9390	9390	9390	0
14	20240415	204300	783609200	9390	9390	9390	9390	0
15	20240415	204200	783609200	9390	9390	9390	9390	0
16	20240415	204100	783609200	9390	9390	9390	9390	0
17	20240415	204000	783609200	9390	9390	9390	9390	0
18	20240415	203900	783609200	9390	9390	9390	9390	0
19	20240415	203800	783609200	9390	9390	9390	9390	0
20	20240415	203700	783609200	9390	9390	9390	9390	0
21	20240415	203600	783609200	9390	9390	9390	9390	0
22	20240415	203500	783609200	9390	9390	9390	9390	0
23	20240415	203400	783609200	9390	9390	9390	9390	0
24	20240415	203300	783609200	9390	9390	9390	9390	0
25	20240415	203200	783609200	9390	9390	9390	9390	0
26	20240415	203100	783609200	9390	9390	9390	9390	0
27	20240415	203000	783609200	9390	9390	9390	9390	0
28	20240415	202900	783609200	9390	9390	9390	9390	0
29	20240415	202800	783609200	9390	9390	9390	9390	0
30	20240415	202700	783609200	9390	9390	9390	9390	0
31	20240415	202600	783609200	9390	9390	9390	9390	0
32	20240415	202500	783609200	9390	9390	9390	9390	3857
33	20240415	202400	783609200	9390	9390	9390	9390	0
34	20240415	202300	783609200	9390	9390	9390	9390	0
35	20240415	202200	783609200	9390	9390	9390	9390	0
36	20240415	202100	783609200	9390	9390	9390	9390	0
37	20240415	202000	783609200	9390	9390	9390	9390	0
38	20240415	201900	783609200	9390	9390	9390	9390	0
39	20240415	201800	783609200	9390	9390	9390	9390	0
40	20240415	201700	783609200	9390	9390	9390	9390	0
41	20240415	201600	783609200	9390	9390	9390	9390	0
42	20240415	201500	783609200	9390	9390	9390	9390	0
43	20240415	201400	783609200	9390	9390	9390	9390	0
44	20240415	201300	783609200	9390	9390	9390	9390	0
45	20240415	201200	783609200	9390	9390	9390	9390	0
46	20240415	201100	783609200	9390	9390	9390	9390	0
47	20240415	201000	783609200	9390	9390	9390	9390	0
48	20240415	200900	783609200	9390	9390	9390	9390	0
49	20240415	200800	783609200	9390	9390	9390	9390	0
50	20240415	200700	783609200	9390	9390	9390	9390	0
51	20240415	200600	783609200	9390	9390	9390	9390	0
52	20240415	200500	783609200	9390	9390	9390	9390	0
53	20240415	200400	783609200	9390	9390	9390	9390	0
54	20240415	200300	783609200	9390	9390	9390	9390	0
55	20240415	200200	783609200	9390	9390	9390	9390	0
56	20240415	200100	783609200	9390	9390	9390	9390	0
57	20240415	200000	783609200	9390	9390	9390	9390	0
58	20240415	195900	783609200	9390	9390	9390	9390	0
59	20240415	195800	783609200	9390	9390	9390	9390	0
60	20240415	195700	783609200	9390	9390	9390	9390	0
61	20240415	195600	783609200	9390	9390	9390	9390	0
62	20240415	195500	783609200	9390	9390	9390	9390	3857
63	20240415	195400	783609200	9390	9390	9390	9390	0
64	20240415	195300	783609200	9390	9390	9390	9390	0
65	20240415	195200	783609200	9390	9390	9390	9390	0
66	20240415	195100	783609200	9390	9390	9390	9390	0
67	20240415	195000	783609200	9390	9390	9390	9390	0
68	20240415	194900	783609200	9390	9390	9390	9390	0
69	20240415	194800	783609200	9390	9390	9390	9390	0
70	20240415	194700	783609200	9390	9390	9390	9390	0
71	20240415	194600	783609200	9390	9390	9390	9390	0
72	20240415	194500	783609200	9390	9390	9390	9390	0
73	20240415	194400	783609200	9390	9390	9390	9390	0
74	20240415	194300	783609200	9390	9390	9390	9390	0
75	20240415	194200	783609200	9390	9390	9390	9390	0
76	20240415	194100	783609200	9390	9390	9390	9390	0
77	20240415	194000	783609200	9390	9390	9390	9390	0
78	20240415	193900	783609200	9390	9390	9390	9390	0
79	20240415	193800	783609200	9390	9390	9390	9390	0
80	20240415	193700	783609200	9390	9390	9390	9390	0
81	20240415	193600	783609200	9390	9390	9390	9390	0
82	20240415	193500	783609200	9390	9390	9390	9390	0
83	20240415	193400	783609200	9390	9390	9390	9390	0
84	20240415	193300	783609200	9390	9390	9390	9390	0
85	20240415	193200	783609200	9390	9390	9390	9390	0
86	20240415	193100	783609200	9390	9390	9390	9390	0
87	20240415	193000	783609200	9390	9390	9390	9390	0
88	20240415	192900	783609200	9390	9390	9390	9390	0
89	20240415	192800	783609200	9390	9390	9390	9390	0
90	20240415	192700	783609200	9390	9390	9390	9390	0
91	20240415	192600	783609200	9390	9390	9390	9390	0
92	20240415	192500	783609200	9390	9390	9390	9390	3857
93	20240415	192400	783609200	9390	9390	9390	9390	0
94	20240415	192300	783609200	9390	9390	9390	9390	0
95	20240415	192200	783609200	9390	9390	9390	9390	0
96	20240415	192100	783609200	9390	9390	9390	9390	0
97	20240415	192000	783609200	9390	9390	9390	9390	0
98	20240415	191900	783609200	9390	9390	9390	9390	0
99	20240415	191800	783609200	9390	9390	9390	9390	0
100	20240415	191700	783609200	9390	9390	9390	9390	0
101	20240415	191600	783609200	9390	9390	9390	9390	0
102	20240415	191500	783609200	9390	9390	9390	9390	0
103	20240415	191400	783609200	9390	9390	9390	9390	0
104	20240415	191300	783609200	9390	9390	9390	9390	0
105	20240415	191200	783609200	9390	9390	9390	9390	0
106	20240415	191100	783609200	9390	9390	9390	9390	0
107	20240415	191000	783609200	9390	9390	9390	9390	0
108	20240415	190900	783609200	9390	9390	9390	9390	0
109	20240415	190800	783609200	9390	9390	9390	9390	0
110	20240415	190700	783609200	9390	9390	9390	9390	0
111	20240415	190600	783609200	9390	9390	9390	9390	0
112	20240415	190500	783609200	9390	9390	9390	9390	0
113	20240415	190400	783609200	9390	9390	9390	9390	0
114	20240415	190300	783609200	9390	9390	9390	9390	0
115	20240415	190200	783609200	9390	9390	9390	9390	0
116	20240415	190100	783609200	9390	9390	9390	9390	0
117	20240415	190000	783609200	9390	9390	9390	9390	0
118	20240415	185900	783609200	9390	9390	9390	9390	0
119	20240415	185800	783609200	9390	9390	9390	9390	0
120	20240415	185700	783609200	9390	9390	9390	9390	0
121	20240415	185600	783609200	9390	9390	9390	9390	0
122	20240415	185500	783609200	9390	9390	9390	9390	3857
123	20240415	185400	783609200	9390	9390	9390	9390	0
124	20240415	185300	783609200	9390	9390	9390	9390	0
125	20240415	185200	783609200	9390	9390	9390	9390	0
126	20240415	185100	783609200	9390	9390	9390	9390	0
127	20240415	185000	783609200	9390	9390	9390	9390	0
128	20240415	184900	783609200	9390	9390	9390	9390	0
129	20240415	184800	783609200	9390	9390	9390	9390	0
130	20240415	184700	783609200	9390	9390	9390	9390	0
131	20240415	184600	783609200	9390	9390	9390	9390	0
132	20240415	184500	783609200	9390	9390	9390	9390	0
133	20240415	184400	783609200	9390	9390	9390	9390	0
134	20240415	184300	783609200	9390	9390	9390	9390	0
135	20240415	184200	783609200	9390	9390	9390	9390	0
136	20240415	184100	783609200	9390	9390	9390	9390	0
137	20240415	184000	783609200	9390	9390	9390	9390	0
138	20240415	183900	783609200	9390	9390	9390	9390	0
139	20240415	183800	783609200	9390	9390	9390	9390	0
140	20240415	183700	783609200	9390	9390	9390	9390	0
141	20240415	183600	783609200	9390	9390	9390	9390	0
142	20240415	183500	783609200	9390	9390	9390	9390	0
143	20240415	183400	783609200	9390	9390	9390	9390	0
144	20240415	183300	783609200	9390	9390	9390	9390	0
145	20240415	183200	783609200	9390	9390	9390	9390	0
146	20240415	183100	783609200	9390	9390	9390	9390	0
147	20240415	183000	783609200	9390	9390	9390	9390	0
148	20240415	182900	783609200	9390	9390	9390	9390	0
149	20240415	182800	783609200	9390	9390	9390	9390	0
150	20240415	182700	783609200	9390	9390	9390	9390	0
151	20240415	182600	783609200	9390	9390	9390	9390	0
152	20240415	182500	783609200	9390	9390	9390	9390	3857
153	20240415	182400	783609200	9390	9390	9390	9390	0
154	20240415	182300	783609200	9390	9390	9390	9390	0
155	20240415	182200	783609200	9390	9390	9390	9390	0
156	20240415	182100	783609200	9390	9390	9390	9390	0
157	20240415	182000	783609200	9390	9390	9390	9390	0
158	20240415	181900	783609200	9390	9390	9390	9390	0
159	20240415	181800	783609200	9390	9390	9390	9390	0
160	20240415	181700	783609200	9390	9390	9390	9390	0
161	20240415	181600	783609200	9390	9390	9390	9390	0
162	20240415	181500	783609200	9390	9390	9390	9390	0
163	20240415	181400	783609200	9390	9390	9390	9390	0
164	20240415	181300	783609200	9390	9390	9390	9390	0
165	20240415	181200	783609200	9390	9390	9390	9390	0
166	20240415	181100	783609200	9390	9390	9390	9390	0
167	20240415	181000	783609200	9390	9390	9390	9390	0
168	20240415	180900	783609200	9390	9390	9390	9390	0
169	20240415	180800	783609200	9390	9390	9390	9390	0
170	20240415	180700	783609200	9390	9390	9390	9390	0
171	20240415	180600	783609200	9390	9390	9390	9390	0
172	20240415	180500	783609200	9390	9390	9390	9390	0
173	20240415	180400	783609200	9390	9390	9390	9390	0
174	20240415	180300	783609200	9390	9390	9390	9390	0
175	20240415	180200	783609200	9390	9390	9390	9390	0
176	20240415	180100	783609200	9390	9390	9390	9390	0
177	20240415	180000	783609200	9390	9390	9390	9390	0
178	20240415	175900	783609200	9390	9390	9390	9390	0
179	20240415	175800	783609200	9390	9390	9390	9390	0
180	20240415	175700	783609200	9390	9390	9390	9390	0
181	20240415	175600	783609200	9390	9390	9390	9390	0
182	20240415	175500	783609200	9390	9390	9390	9390	3857
183	20240415	175400	783609200	9390	9390	9390	9390	0
184	20240415	175300	783609200	9390	9390	9390	9390	0
185	20240415	175200	783609200	9390	9390	9390	9390	0
186	20240415	175100	783609200	9390	9390	9390	9390	0
187	20240415	175000	783609200	9390	9390	9390	9390	0
188	20240415	174900	783609200	9390	9390	9390	9390	0
189	20240415	174800	783609200	9390	9390	9390	9390	0
190	20240415	174700	783609200	9390	9390	9390	9390	0
191	20240415	174600	783609200	9390	9390	9390	9390	0
192	20240415	174500	783609200	9390	9390	9390	9390	0
193	20240415	174400	783609200	9390	9390	9390	9390	0
194	20240415	174300	783609200	9390	9390	9390	9390	0
195	20240415	174200	783609200	9390	9390	9390	9390	0
196	20240415	174100	783609200	9390	9390	9390	9390	0
197	20240415	174000	783609200	9390	9390	9390	9390	0
198	20240415	173900	783609200	9390	9390	9390	9390	0
199	20240415	173800	783609200	9390	9390	9390	9390	0
200	20240415	173700	783609200	9390	9390	9390	9390	0
201	20240415	173600	783609200	9390	9390	9390	9390	0
202	20240415	173500	783609200	9390	9390	9390	9390	0
203	20240415	173400	783609200	9390	9390	9390	9390	0
204	20240415	173300	783609200	9390	9390	9390	9390	0
205	20240415	173200	783609200	9390	9390	9390	9390	0
206	20240415	173100	783609200	9390	9390	9390	9390	0
207	20240415	173000	783609200	9390	9390	9390	9390	0
208	20240415	172900	783609200	9390	9390	9390	9390	0
209	20240415	172800	783609200	9390	9390	9390	9390	0
210	20240415	172700	783609200	9390	9390	9390	9390	0
211	20240415	172600	783609200	9390	9390	9390	9390	0
212	20240415	172500	783609200	9390	9390	9390	9390	3857
213	20240415	172400	783609200	9390	9390	9390	9390	0
214	20240415	172300	783609200	9390	9390	9390	9390	0
215	20240415	172200	783609200	9390	9390	9390	9390	0
216	20240415	172100	783609200	9390	9390	9390	9390	0
217	20240415	172000	783609200	9390	9390	9390	9390	0
218	20240415	171900	783609200	9390	9390	9390	9390	0
219	20240415	171800	783609200	9390	9390	9390	9390	0
220	20240415	171700	783609200	9390	9390	9390	9390	0
221	20240415	171600	783609200	9390	9390	9390	9390	0
222	20240415	171500	783609200	9390	9390	9390	9390	0
223	20240415	171400	783609200	9390	9390	9390	9390	0
224	20240415	171300	783609200	9390	9390	9390	9390	0
225	20240415	171200	783609200	9390	9390	9390	9390	0
226	20240415	171100	783609200	9390	9390	9390	9390	0
227	20240415	171000	783609200	9390	9390	9390	9390	0
228	20240415	170900	783609200	9390	9390	9390	9390	0
229	20240415	170800	783609200	9390	9390	9390	9390	0
230	20240415	170700	783609200	9390	9390	9390	9390	0
231	20240415	170600	783609200	9390	9390	9390	9390	0
232	20240415	170500	783609200	9390	9390	9390	9390	0
233	20240415	170400	783609200	9390	9390	9390	9390	0
234	20240415	170300	783609200	9390	9390	9390	9390	0
235	20240415	170200	783609200	9390	9390	9390	9390	0
236	20240415	170100	783609200	9390	9390	9390	9390	0
237	20240415	170000	783609200	9390	9390	9390	9390	0
238	20240415	165900	783609200	9390	9390	9390	9390	0
239	20240415	165800	783609200	9390	9390	9390	9390	0
240	20240415	165700	783609200	9390	9390	9390	9390	0
241	20240415	165600	783609200	9390	9390	9390	9390	0
242	20240415	165500	783609200	9390	9390	9390	9390	3857
243	20240415	165400	783609200	9390	9390	9390	9390	0
244	20240415	165300	783609200	9390	9390	9390	9390	0
245	20240415	165200	783609200	9390	9390	9390	9390	0
246	20240415	165100	783609200	9390	9390	9390	9390	0
247	20240415	165000	783609200	9390	9390	9390	9390	0
248	20240415	164900	783609200	9390	9390	9390	9390	0
249	20240415	164800	783609200	9390	9390	9390	9390	0
250	20240415	164700	783609200	9390	9390	9390	9390	0
251	20240415	164600	783609200	9390	9390	9390	9390	0
252	20240415	164500	783609200	9390	9390	9390	9390	0
253	20240415	164400	783609200	9390	9390	9390	9390	0
254	20240415	164300	783609200	9390	9390	9390	9390	0
255	20240415	164200	783609200	9390	9390	9390	9390	0
256	20240415	164100	783609200	9390	9390	9390	9390	0
257	20240415	164000	783609200	9390	9390	9390	9390	0
258	20240415	163900	783609200	9390	9390	9390	9390	0
259	20240415	163800	783609200	9390	9390	9390	9390	0
260	20240415	163700	783609200	9390	9390	9390	9390	0
261	20240415	163600	783609200	9390	9390	9390	9390	0
262	20240415	163500	783609200	9390	9390	9390	9390	0
263	20240415	163400	783609200	9390	9390	9390	9390	0
264	20240415	163300	783609200	9390	9390	9390	9390	0
265	20240415	163200	783609200	9390	9390	9390	9390	0
266	20240415	163100	783609200	9390	9390	9390	9390	0
267	20240415	163000	783609200	9390	9390	9390	9390	0
268	20240415	162900	783609200	9390	9390	9390	9390	0
269	20240415	162800	783609200	9390	9390	9390	9390	0
270	20240415	162700	783609200	9390	9390	9390	9390	0
271	20240415	162600	783609200	9390	9390	9390	9390	0
272	20240415	162500	783609200	9390	9390	9390	9390	3857
273	20240415	162400	783609200	9390	9390	9390	9390	0
274	20240415	162300	783609200	9390	9390	9390	9390	0
275	20240415	162200	783609200	9390	9390	9390	9390	0
276	20240415	162100	783609200	9390	9390	9390	9390	0
277	20240415	162000	783609200	9390	9390	9390	9390	0
278	20240415	161900	783609200	9390	9390	9390	9390	0
279	20240415	161800	783609200	9390	9390	9390	9390	0
280	20240415	161700	783609200	9390	9390	9390	9390	0
281	20240415	161600	783609200	9390	9390	9390	9390	0
282	20240415	161500	783609200	9390	9390	9390	9390	0
283	20240415	161400	783609200	9390	9390	9390	9390	0
284	20240415	161300	783609200	9390	9390	9390	9390	0
285	20240415	161200	783609200	9390	9390	9390	9390	0
286	20240415	161100	783609200	9390	9390	9390	9390	0
287	20240415	161000	783609200	9390	9390	9390	9390	0
288	20240415	160900	783609200	9390	9390	9390	9390	0
289	20240415	160800	783609200	9390	9390	9390	9390	0
290	20240415	160700	783609200	9390	9390	9390	9390	0
291	20240415	160600	783609200	9390	9390	9390	9390	0
292	20240415	160500	783609200	9390	9390	9390	9390	0
293	20240415	160400	783609200	9390	9390	9390	9390	0
294	20240415	160300	783609200	9390	9390	9390	9390	0
295	20240415	160200	783609200	9390	9390	9390	9390	0
296	20240415	160100	783609200	9390	9390	9390	9390	0
297	20240415	160000	783609200	9390	9390	9390	9390	0
298	20240415	155900	783609200	9390	9390	9390	9390	0
299	20240415	155800	783609200	9390	9390	9390	9390	0
300	20240415	155700	783609200	9390	9390	9390	9390	0
301	20240415	155600	783609200	9390	9390	9390	9390	0
302	20240415	155500	783609200	9390	9390	9390	9390	3857
303	20240415	155400	783609200	9390	9390	9390	9390	0
304	20240415	155300	783609200	9390	9390	9390	9390	0
305	20240415	155200	783609200	9390	9390	9390	9390	0
306	20240415	155100	783609200	9390	9390	9390	9390	0
307	20240415	155000	783609200	9390	9390	9390	9390	0
308	20240415	154900	783609200	9390	9390	9390	9390	0
309	20240415	154800	783609200	9390	9390	9390	9390	0
310	20240415	154700	783609200	9390	9390	9390	9390	0
311	20240415	154600	783609200	9390	9390	9390	9390	0
312	20240415	154500	783609200	9390	9390	9390	9390	0
313	20240415	154400	783609200	9390	9390	9390	9390	0
314	20240415	154300	783609200	9390	9390	9390	9390	0
315	20240415	154200	783609200	9390	9390	9390	9390	0
316	20240415	154100	783609200	9390	9390	9390	9390	0
317	20240415	154000	783609200	9390	9390	9390	9390	0
318	20240415	153900	783609200	9390	9390	9390	9390	0
319	20240415	153800	783609200	9390	9390	9390	9390	0
320	20240415	153700	783609200	9390	9390	9390	9390	0
321	20240415	153600	783609200	9390	9390	9390	9390	0
322	20240415	153500	783609200	9390	9390	9390	9390	0
323	20240415	153400	783609200	9390	9390	9390	9390	0
324	20240415	153300	783609200	9390	9390	9390	9390	0
325	20240415	153200	783609200	9390	9390	9390	9390	0
326	20240415	153100	783609200	9390	9390	9390	9390	0
327	20240415	153000	783609200	9390	9390	9390	9390	3857
328	20240415	152900	747391970	9390	9390	9390	9390	0
329	20240415	152800	747391970	9390	9390	9390	9390	0
330	20240415	152700	747391970	9390	9390	9390	9390	0
331	20240415	152600	747391970	9390	9390	9390	9390	0
332	20240415	152500	747391970	9390	9390	9390	9390	0
333	20240415	152400	747391970	9390	9390	9390	9390	0
334	20240415	152300	747391970	9390	9390	9390	9390	0
335	20240415	152200	747391970	9390	9390	9390	9390	0
336	20240415	152100	747391970	9390	9390	9390	9390	0
337	20240415	152000	747391970	9390	9390	9390	9390	0
338	20240415	151900	747391970	9390	9400	9400	9390	376
339	20240415	151800	743861150	9420	9430	9430	9400	465
340	20240415	151700	739483940	9430	9420	9430	9410	38
341	20240415	151600	739126090	9430	9430	9430	9430	0
342	20240415	151500	739126090	9430	9430	9430	9430	1
343	20240415	151400	739116660	9430	9420	9430	9410	1171
344	20240415	151300	728085380	9420	9400	9420	9400	168
345	20240415	151200	726504560	9400	9400	9400	9400	120
346	20240415	151100	725376560	9400	9400	9400	9400	147
347	20240415	151000	723994760	9400	9400	9400	9400	99
348	20240415	150900	723064160	9400	9370	9400	9370	837
349	20240415	150800	715210170	9360	9360	9360	9360	33
350	20240415	150700	714901290	9360	9360	9360	9360	1
351	20240415	150600	714891930	9350	9350	9350	9350	912
352	20240415	150500	706364730	9370	9340	9370	9330	537
353	20240415	150400	701351300	9370	9370	9370	9370	257
354	20240415	150300	698943210	9340	9370	9370	9340	1022
355	20240415	150200	689392190	9380	9370	9380	9370	183
356	20240415	150100	687676710	9370	9370	9370	9370	100
357	20240415	150000	686739710	9370	9340	9370	9340	51
358	20240415	145900	686262740	9330	9370	9370	9330	9
359	20240415	145800	686178610	9370	9360	9370	9330	163
360	20240415	145700	684656090	9370	9380	9390	9370	120
361	20240415	145600	683531100	9380	9370	9380	9370	434
362	20240415	145500	679463990	9370	9350	9370	9350	404
363	20240415	145400	675678530	9320	9310	9320	9310	364
364	20240415	145300	672287510	9310	9310	9310	9310	200
365	20240415	145200	670425510	9310	9350	9350	9310	580
366	20240415	145100	665019190	9370	9350	9370	9350	11
367	20240415	145000	664916220	9350	9350	9350	9350	0
368	20240415	144900	664916220	9350	9350	9350	9350	0
369	20240415	144800	664916220	9350	9350	9350	9350	280
370	20240415	144700	662298220	9350	9360	9360	9350	7
371	20240415	144600	662232720	9370	9370	9370	9370	1
372	20240415	144500	662223350	9370	9370	9370	9370	0
373	20240415	144400	662223350	9370	9370	9370	9370	3
374	20240415	144300	662195240	9370	9370	9370	9370	0
375	20240415	144200	662195240	9370	9330	9370	9330	100
376	20240415	144100	661262160	9370	9330	9370	9330	432
377	20240415	144000	657231520	9330	9340	9340	9330	290
378	20240415	143900	654525250	9330	9380	9380	9330	49
379	20240415	143800	654067750	9380	9340	9380	9330	147
380	20240415	143700	652694800	9340	9340	9340	9340	29
381	20240415	143600	652423940	9340	9340	9340	9340	41
382	20240415	143500	652041000	9340	9360	9360	9340	85
383	20240415	143400	651246420	9360	9360	9390	9360	307
384	20240415	143300	648371100	9360	9360	9360	9360	47
385	20240415	143200	647931180	9360	9360	9360	9360	6
386	20240415	143100	647875020	9360	9370	9370	9360	104
387	20240415	143000	646901550	9370	9370	9370	9370	0
388	20240415	142900	646901550	9370	9370	9370	9370	3
389	20240415	142800	646873440	9390	9360	9390	9360	115
390	20240415	142700	645793680	9360	9360	9360	9360	0
391	20240415	142600	645793680	9360	9360	9360	9360	94
392	20240415	142500	644913840	9360	9350	9360	9340	501
393	20240415	142400	640227820	9350	9350	9350	9350	1
394	20240415	142300	640218470	9390	9390	9390	9390	0
395	20240415	142200	640218470	9390	9390	9390	9390	1
396	20240415	142100	640209080	9340	9360	9360	9340	24
397	20240415	142000	639984490	9360	9390	9390	9360	65
398	20240415	141900	639374380	9390	9390	9390	9390	1
399	20240415	141800	639364990	9390	9390	9400	9360	358
400	20240415	141700	636003400	9390	9390	9390	9390	20
401	20240415	141600	635815600	9390	9390	9390	9390	300
402	20240415	141500	632998600	9390	9390	9390	9390	0
403	20240415	141400	632998600	9390	9390	9390	9390	0
404	20240415	141300	632998600	9390	9390	9390	9390	3
405	20240415	141200	632970430	9390	9390	9390	9390	1
406	20240415	141100	632961040	9330	9330	9330	9330	0
407	20240415	141000	632961040	9330	9380	9380	9330	100
408	20240415	140900	632026310	9380	9380	9380	9380	5
409	20240415	140800	631979410	9380	9380	9380	9380	100
410	20240415	140700	631041410	9370	9380	9380	9370	253
411	20240415	140600	628668370	9380	9380	9380	9380	100
412	20240415	140500	627730370	9380	9380	9380	9380	2
413	20240415	140400	627711610	9400	9390	9400	9390	180
414	20240415	140300	626019720	9400	9380	9400	9380	24
415	20240415	140200	625794440	9390	9390	9390	9390	8
416	20240415	140100	625719320	9390	9380	9390	9380	32
417	20240415	140000	625418990	9380	9360	9380	9360	1272
418	20240415	135900	613505620	9360	9360	9360	9360	0
419	20240415	135800	613505620	9360	9340	9360	9340	496
420	20240415	135700	608870510	9300	9300	9300	9300	101
421	20240415	135600	607931210	9300	9300	9300	9300	51
422	20240415	135500	607456910	9300	9320	9320	9300	22
423	20240415	135400	607252250	9300	9300	9300	9300	0
424	20240415	135300	607252250	9300	9300	9300	9300	0
425	20240415	135200	607252250	9300	9320	9320	9300	1799
426	20240415	135100	590520150	9320	9320	9320	9320	200
427	20240415	135000	588656150	9320	9320	9320	9320	0
428	20240415	134900	588656150	9320	9320	9320	9320	788
429	20240415	134800	581311990	9330	9330	9330	9330	0
430	20240415	134700	581311990	9330	9330	9330	9330	67
431	20240415	134600	580686880	9300	9300	9300	9300	0
432	20240415	134500	580686880	9300	9300	9300	9300	0
433	20240415	134400	580686880	9300	9300	9300	9300	1
434	20240415	134300	580677580	9340	9340	9340	9340	0
435	20240415	134200	580677580	9340	9340	9340	9340	1
436	20240415	134100	580668240	9350	9350	9350	9350	0
437	20240415	134000	580668240	9350	9350	9350	9350	0
438	20240415	133900	580668240	9350	9350	9350	9350	0
439	20240415	133800	580668240	9350	9350	9350	9350	0
440	20240415	133700	580668240	9350	9350	9350	9350	60
441	20240415	133600	580107240	9350	9350	9350	9300	321
442	20240415	133500	577121730	9310	9350	9350	9310	334
443	20240415	133400	574012150	9310	9310	9310	9310	0
444	20240415	133300	574012150	9310	9350	9350	9310	2
445	20240415	133200	573993490	9350	9350	9350	9350	585
446	20240415	133100	568523740	9350	9350	9350	9350	0
447	20240415	133000	568523740	9350	9310	9350	9310	730
448	20240415	132900	561707170	9340	9340	9340	9340	134
449	20240415	132800	560455610	9340	9340	9340	9340	37
450	20240415	132700	560110030	9340	9340	9340	9340	0
451	20240415	132600	560110030	9340	9340	9340	9340	0
452	20240415	132500	560110030	9340	9340	9340	9340	0
453	20240415	132400	560110030	9340	9340	9340	9340	0
454	20240415	132300	560110030	9340	9340	9340	9340	0
455	20240415	132200	560110030	9340	9340	9340	9340	0
456	20240415	132100	560110030	9340	9340	9340	9340	0
457	20240415	132000	560110030	9340	9340	9340	9340	0
458	20240415	131900	560110030	9340	9340	9340	9340	15
459	20240415	131800	559969930	9340	9330	9340	9330	121
460	20240415	131700	558840960	9320	9320	9320	9320	17
461	20240415	131600	558682520	9300	9320	9320	9300	349
462	20240415	131500	555431020	9300	9300	9300	9300	524
463	20240415	131400	550557820	9290	9280	9290	9280	316
464	20240415	131300	547625100	9280	9280	9280	9280	151
465	20240415	131200	546223820	9280	9280	9280	9280	0
466	20240415	131100	546223820	9280	9280	9280	9270	1124
467	20240415	131000	535793360	9280	9280	9280	9280	40
468	20240415	130900	535422160	9280	9280	9280	9280	52
469	20240415	130800	534939600	9290	9290	9290	9290	0
470	20240415	130700	534939600	9290	9290	9290	9290	16
471	20240415	130600	534790960	9300	9300	9300	9300	0
472	20240415	130500	534790960	9300	9300	9300	9300	1
473	20240415	130400	534781660	9290	9290	9290	9290	2
474	20240415	130300	534763080	9290	9300	9300	9290	10
475	20240415	130200	534670150	9300	9300	9300	9300	0
476	20240415	130100	534670150	9300	9300	9300	9300	0
477	20240415	130000	534670150	9300	9300	9300	9300	0
478	20240415	125900	534670150	9300	9300	9300	9300	0
479	20240415	125800	534670150	9300	9300	9300	9300	0
480	20240415	125700	534670150	9300	9300	9300	9300	500
481	20240415	125600	530020150	9300	9300	9300	9300	0
482	20240415	125500	530020150	9300	9300	9300	9300	0
483	20240415	125400	530020150	9300	9300	9320	9300	105
484	20240415	125300	529043630	9320	9320	9320	9320	0
485	20240415	125200	529043630	9320	9320	9320	9320	0
486	20240415	125100	529043630	9320	9320	9320	9320	0
487	20240415	125000	529043630	9320	9320	9320	9320	1
488	20240415	124900	529034310	9300	9310	9310	9300	545
489	20240415	124800	523965710	9320	9320	9320	9320	365
490	20240415	124700	520563910	9320	9310	9320	9310	64
491	20240415	124600	519968000	9310	9320	9320	9310	26
492	20240415	124500	519725800	9310	9310	9310	9310	0
493	20240415	124400	519725800	9310	9320	9320	9310	5
494	20240415	124300	519679210	9320	9320	9320	9320	1
495	20240415	124200	519669890	9320	9320	9320	9320	17
496	20240415	124100	519511450	9320	9320	9320	9320	5
497	20240415	124000	519464850	9320	9320	9320	9320	0
498	20240415	123900	519464850	9320	9320	9320	9320	0
499	20240415	123800	519464850	9320	9320	9320	9320	2
500	20240415	123700	519446210	9320	9320	9320	9320	0
501	20240415	123600	519446210	9320	9320	9320	9320	0
502	20240415	123500	519446210	9320	9320	9320	9320	0
503	20240415	123400	519446210	9320	9320	9320	9320	52
504	20240415	123300	518961570	9330	9330	9330	9330	0
505	20240415	123200	518961570	9330	9330	9330	9330	0
506	20240415	123100	518961570	9330	9330	9330	9330	20
507	20240415	123000	518774970	9330	9330	9330	9330	2
508	20240415	122900	518756310	9330	9330	9330	9330	0
509	20240415	122800	518756310	9330	9300	9330	9300	984
510	20240415	122700	509605060	9300	9300	9300	9300	3
511	20240415	122600	509577160	9300	9300	9300	9300	12
512	20240415	122500	509465560	9300	9280	9300	9240	16
513	20240415	122400	509317200	9300	9300	9300	9300	10
514	20240415	122300	509224200	9310	9250	9310	9250	66
515	20240415	122200	508613240	9300	9300	9300	9300	0
516	20240415	122100	508613240	9300	9300	9300	9300	3
517	20240415	122000	508585340	9300	9300	9300	9300	51
518	20240415	121900	508111040	9300	9300	9300	9300	0
519	20240415	121800	508111040	9300	9300	9300	9300	5
520	20240415	121700	508064540	9300	9300	9300	9300	1
521	20240415	121600	508055240	9310	9310	9310	9310	0
522	20240415	121500	508055240	9310	9310	9310	9310	0
523	20240415	121400	508055240	9310	9310	9310	9310	0
524	20240415	121300	508055240	9310	9310	9310	9310	2
525	20240415	121200	508036620	9320	9320	9320	9320	0
526	20240415	121100	508036620	9320	9320	9320	9320	0
527	20240415	121000	508036620	9320	9260	9320	9230	751
528	20240415	120900	501101970	9340	9340	9340	9340	0
529	20240415	120800	501101970	9340	9340	9340	9340	0
530	20240415	120700	501101970	9340	9340	9340	9340	30
531	20240415	120600	500821770	9340	9340	9340	9340	0
532	20240415	120500	500821770	9340	9340	9340	9340	0
533	20240415	120400	500821770	9340	9280	9340	9280	1421
534	20240415	120300	487572490	9280	9280	9280	9280	1
535	20240415	120200	487563210	9230	9280	9280	9230	2
536	20240415	120100	487544700	9280	9240	9280	9230	959
537	20240415	120000	478689920	9280	9280	9280	9280	0
538	20240415	115900	478689920	9280	9280	9280	9250	184
539	20240415	115800	476987800	9250	9270	9270	9250	80
540	20240415	115700	476247440	9300	9300	9300	9300	1
541	20240415	115600	476238140	9280	9280	9280	9280	1
542	20240415	115500	476228860	9300	9290	9300	9280	134
543	20240415	115400	474985210	9300	9300	9300	9300	0
544	20240415	115300	474985210	9300	9300	9300	9300	0
545	20240415	115200	474985210	9300	9290	9300	9290	3
546	20240415	115100	474957330	9300	9290	9300	9290	12
547	20240415	115000	474845830	9300	9300	9300	9300	3
548	20240415	114900	474817930	9290	9290	9290	9290	0
549	20240415	114800	474817930	9290	9290	9290	9290	0
550	20240415	114700	474817930	9290	9300	9300	9290	89
551	20240415	114600	473991100	9310	9310	9310	9310	12
552	20240415	114500	473879380	9320	9320	9320	9320	0
553	20240415	114400	473879380	9320	9320	9320	9320	0
554	20240415	114300	473879380	9320	9350	9350	9320	25
555	20240415	114200	473646110	9350	9360	9360	9350	40
556	20240415	114100	473272010	9360	9360	9360	9360	0
557	20240415	114000	473272010	9360	9360	9360	9360	0
558	20240415	113900	473272010	9360	9360	9360	9360	52
559	20240415	113800	472785290	9360	9360	9360	9360	1
560	20240415	113700	472775930	9360	9330	9360	9330	502
561	20240415	113600	468078710	9360	9360	9360	9360	0
562	20240415	113500	468078710	9360	9360	9360	9360	0
563	20240415	113400	468078710	9360	9360	9360	9360	5
564	20240415	113300	468031910	9360	9360	9360	9360	2
565	20240415	113200	468013190	9360	9360	9360	9360	0
566	20240415	113100	468013190	9360	9360	9360	9360	0
567	20240415	113000	468013190	9360	9360	9360	9360	0
568	20240415	112900	468013190	9360	9360	9360	9360	0
569	20240415	112800	468013190	9360	9360	9360	9360	0
570	20240415	112700	468013190	9360	9360	9360	9360	0
571	20240415	112600	468013190	9360	9360	9360	9360	4
572	20240415	112500	467975750	9360	9360	9360	9360	0
573	20240415	112400	467975750	9360	9360	9360	9360	0
574	20240415	112300	467975750	9360	9290	9360	9290	30
575	20240415	112200	467696980	9290	9330	9330	9290	98
576	20240415	112100	466785010	9370	9350	9370	9350	612
577	20240415	112000	461056480	9360	9360	9360	9360	0
578	20240415	111900	461056480	9360	9320	9360	9320	516
579	20240415	111800	456247000	9350	9340	9350	9340	320
580	20240415	111700	453256200	9350	9350	9350	9350	0
581	20240415	111600	453256200	9350	9300	9350	9300	874
582	20240415	111500	445110640	9300	9300	9300	9300	3
583	20240415	111400	445082740	9280	9280	9280	9280	84
584	20240415	111300	444303220	9280	9280	9280	9280	17
585	20240415	111200	444145460	9300	9280	9300	9280	301
586	20240415	111100	441352160	9280	9280	9280	9280	63
587	20240415	111000	440767520	9290	9290	9290	9290	20
588	20240415	110900	440581720	9300	9300	9300	9300	0
589	20240415	110800	440581720	9300	9300	9300	9300	21
590	20240415	110700	440386420	9310	9310	9310	9310	50
591	20240415	110600	439920920	9250	9250	9250	9250	0
592	20240415	110500	439920920	9250	9250	9250	9250	0
593	20240415	110400	439920920	9250	9310	9310	9250	109
594	20240415	110300	438912070	9320	9320	9320	9320	100
595	20240415	110200	437980070	9320	9270	9320	9270	879
596	20240415	110100	429811080	9240	9260	9260	9240	358
597	20240415	110000	426499100	9250	9250	9250	9250	100
598	20240415	105900	425574100	9250	9250	9250	9250	20
599	20240415	105800	425389100	9250	9250	9250	9250	8
600	20240415	105700	425315100	9250	9250	9250	9250	4
601	20240415	105600	425278100	9250	9250	9250	9250	28
602	20240415	105500	425019100	9260	9250	9260	9250	3
603	20240415	105400	424991330	9250	9250	9250	9250	16
604	20240415	105300	424843330	9250	9250	9250	9250	0
605	20240415	105200	424843330	9250	9250	9250	9250	0
606	20240415	105100	424843330	9250	9250	9250	9250	0
607	20240415	105000	424843330	9250	9250	9250	9250	88
608	20240415	104900	424029330	9250	9230	9250	9230	244
609	20240415	104800	421772350	9240	9240	9240	9240	92
610	20240415	104700	420922270	9250	9250	9250	9250	10
611	20240415	104600	420829770	9250	9250	9250	9250	12
612	20240415	104500	420718770	9250	9250	9250	9250	29
613	20240415	104400	420450520	9250	9250	9250	9250	5
614	20240415	104300	420404270	9250	9250	9250	9250	0
615	20240415	104200	420404270	9250	9250	9250	9250	30
616	20240415	104100	420126770	9240	9250	9250	9240	620
617	20240415	104000	414397790	9240	9240	9240	9240	125
618	20240415	103900	413242790	9260	9260	9260	9260	8
619	20240415	103800	413168710	9270	9270	9270	9270	1
620	20240415	103700	413159440	9270	9240	9270	9240	22
621	20240415	103600	412956130	9240	9240	9240	9240	1
622	20240415	103500	412946890	9240	9240	9240	9240	1
623	20240415	103400	412937650	9220	9220	9220	9220	120
624	20240415	103300	411831250	9220	9220	9220	9220	2
625	20240415	103200	411812810	9200	9200	9200	9200	106
626	20240415	103100	410837610	9240	9230	9240	9230	39
627	20240415	103000	410477550	9200	9200	9200	9200	0
628	20240415	102900	410477550	9200	9200	9200	9200	30
629	20240415	102800	410201550	9190	9190	9190	9190	0
630	20240415	102700	410201550	9190	9190	9190	9190	143
631	20240415	102600	408887380	9190	9200	9200	9190	53
632	20240415	102500	408399860	9190	9190	9190	9190	1
633	20240415	102400	408390670	9190	9200	9200	9190	300
634	20240415	102300	405631720	9200	9200	9200	9200	10
635	20240415	102200	405539720	9200	9200	9200	9200	242
636	20240415	102100	403313320	9200	9200	9200	9200	100
637	20240415	102000	402393320	9200	9210	9210	9200	110
638	20240415	101900	401381310	9200	9200	9200	9200	100
639	20240415	101800	400461310	9200	9200	9200	9190	478
640	20240415	101700	396066930	9230	9230	9230	9230	111
641	20240415	101600	395042400	9230	9230	9230	9230	20
642	20240415	101500	394857800	9230	9230	9230	9230	0
643	20240415	101400	394857800	9230	9200	9230	9200	185
644	20240415	101300	393150370	9230	9230	9230	9230	2
645	20240415	101200	393131910	9240	9240	9240	9240	0
646	20240415	101100	393131910	9240	9240	9240	9240	40
647	20240415	101000	392762310	9240	9190	9240	9190	329
648	20240415	100900	389728800	9180	9280	9280	9180	2391
649	20240415	100800	367705380	9270	9280	9280	9270	118
650	20240415	100700	366611120	9300	9310	9310	9300	5
651	20240415	100600	366564580	9310	9310	9310	9310	1
652	20240415	100500	366555270	9310	9310	9310	9310	11
653	20240415	100400	366452860	9310	9310	9310	9310	5
654	20240415	100300	366406310	9260	9260	9260	9260	67
655	20240415	100200	365785890	9260	9260	9260	9260	103
656	20240415	100100	364832110	9260	9250	9260	9250	18
657	20240415	100000	364665480	9250	9260	9270	9250	149
658	20240415	095900	363285740	9260	9270	9270	9260	505
659	20240415	095800	358604440	9270	9270	9270	9270	301
660	20240415	095700	355814170	9270	9320	9320	9270	1239
661	20240415	095600	344295590	9310	9320	9320	9310	98
662	20240415	095500	343383200	9320	9320	9320	9320	193
663	20240415	095400	341584440	9320	9320	9320	9320	0
664	20240415	095300	341584440	9320	9320	9320	9320	10
665	20240415	095200	341491240	9310	9310	9310	9310	1
666	20240415	095100	341481930	9310	9310	9310	9310	20
667	20240415	095000	341295730	9360	9360	9360	9360	30
668	20240415	094900	341014930	9360	9360	9360	9360	3
669	20240415	094800	340986850	9360	9360	9360	9360	50
670	20240415	094700	340518850	9360	9360	9360	9360	55
671	20240415	094600	340004050	9360	9320	9360	9320	499
672	20240415	094500	335339950	9310	9320	9320	9310	296
673	20240415	094400	332583200	9320	9320	9320	9320	0
674	20240415	094300	332583200	9320	9320	9320	9320	961
675	20240415	094200	323626680	9330	9330	9330	9330	492
676	20240415	094100	319036320	9330	9340	9340	9330	20
677	20240415	094000	318849710	9350	9350	9350	9350	6
678	20240415	093900	318793610	9350	9350	9350	9350	61
679	20240415	093800	318223260	9360	9360	9360	9360	21
680	20240415	093700	318026700	9330	9340	9340	9330	50
681	20240415	093600	317560180	9330	9310	9360	9310	2009
682	20240415	093500	298801250	9290	9290	9290	9290	156
683	20240415	093400	297352010	9280	9270	9280	9270	410
684	20240415	093300	293550320	9270	9270	9270	9270	50
685	20240415	093200	293086820	9260	9260	9260	9260	100
686	20240415	093100	292160820	9270	9270	9270	9270	713
687	20240415	093000	285551310	9250	9250	9250	9250	181
688	20240415	092900	283877060	9230	9240	9240	9210	33
689	20240415	092800	283572560	9230	9220	9250	9200	144
690	20240415	092700	282245260	9220	9210	9220	9210	1145
691	20240415	092600	271699610	9210	9180	9210	9180	78
692	20240415	092500	270982730	9210	9200	9210	9200	201
693	20240415	092400	269133520	9200	9190	9200	9170	1084
694	20240415	092300	259168450	9200	9200	9220	9190	905
695	20240415	092200	250842410	9200	9180	9200	9180	1315
696	20240415	092100	238770550	9180	9200	9200	9180	1791
697	20240415	092000	222312040	9200	9210	9270	9200	901
698	20240415	091900	214021050	9270	9270	9270	9260	51
699	20240415	091800	213548300	9220	9250	9280	9220	407
700	20240415	091700	209794660	9290	9290	9290	9290	0
701	20240415	091600	209794660	9290	9300	9300	9290	66
702	20240415	091500	209181260	9310	9320	9320	9310	15
703	20240415	091400	209041590	9260	9330	9330	9260	1918
704	20240415	091300	191253030	9330	9330	9330	9280	25
705	20240415	091200	191020280	9300	9340	9340	9300	1375
706	20240415	091100	178225170	9340	9300	9340	9300	477
707	20240415	091000	173788710	9300	9300	9300	9280	309
708	20240415	090900	170916610	9300	9300	9300	9280	545
709	20240415	090800	165854310	9290	9190	9290	9170	2791
710	20240415	090700	140099910	9190	9190	9220	9180	1843
711	20240415	090600	123174040	9220	9230	9230	9190	149
712	20240415	090500	121804540	9230	9190	9240	9180	524
713	20240415	090400	116988870	9180	9250	9250	9180	1568
714	20240415	090300	102564530	9210	9180	9250	9180	1647
715	20240415	090200	87436980	9170	9180	9180	9140	3601
716	20240415	090100	54440740	9180	9250	9250	9170	2495
717	20240415	090000	31521670	9260	9300	9350	9210	3394