KissMeData/327260/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	204400	312363930	8890	8890	8890	8890	6217
3	20240415	204300	312363930	8890	8890	8890	8890	0
4	20240415	204200	312363930	8890	8890	8890	8890	0
5	20240415	204100	312363930	8890	8890	8890	8890	0
6	20240415	204000	312363930	8890	8890	8890	8890	0
7	20240415	203900	312363930	8890	8890	8890	8890	0
8	20240415	203800	312363930	8890	8890	8890	8890	0
9	20240415	203700	312363930	8890	8890	8890	8890	0
10	20240415	203600	312363930	8890	8890	8890	8890	0
11	20240415	203500	312363930	8890	8890	8890	8890	0
12	20240415	203400	312363930	8890	8890	8890	8890	0
13	20240415	203300	312363930	8890	8890	8890	8890	0
14	20240415	203200	312363930	8890	8890	8890	8890	0
15	20240415	203100	312363930	8890	8890	8890	8890	0
16	20240415	203000	312363930	8890	8890	8890	8890	0
17	20240415	202900	312363930	8890	8890	8890	8890	0
18	20240415	202800	312363930	8890	8890	8890	8890	0
19	20240415	202700	312363930	8890	8890	8890	8890	0
20	20240415	202600	312363930	8890	8890	8890	8890	0
21	20240415	202500	312363930	8890	8890	8890	8890	0
22	20240415	202400	312363930	8890	8890	8890	8890	0
23	20240415	202300	312363930	8890	8890	8890	8890	0
24	20240415	202200	312363930	8890	8890	8890	8890	0
25	20240415	202100	312363930	8890	8890	8890	8890	0
26	20240415	202000	312363930	8890	8890	8890	8890	0
27	20240415	201900	312363930	8890	8890	8890	8890	0
28	20240415	201800	312363930	8890	8890	8890	8890	0
29	20240415	201700	312363930	8890	8890	8890	8890	0
30	20240415	201600	312363930	8890	8890	8890	8890	0
31	20240415	201500	312363930	8890	8890	8890	8890	0
32	20240415	201400	312363930	8890	8890	8890	8890	6217
33	20240415	201300	312363930	8890	8890	8890	8890	0
34	20240415	201200	312363930	8890	8890	8890	8890	0
35	20240415	201100	312363930	8890	8890	8890	8890	0
36	20240415	201000	312363930	8890	8890	8890	8890	0
37	20240415	200900	312363930	8890	8890	8890	8890	0
38	20240415	200800	312363930	8890	8890	8890	8890	0
39	20240415	200700	312363930	8890	8890	8890	8890	0
40	20240415	200600	312363930	8890	8890	8890	8890	0
41	20240415	200500	312363930	8890	8890	8890	8890	0
42	20240415	200400	312363930	8890	8890	8890	8890	0
43	20240415	200300	312363930	8890	8890	8890	8890	0
44	20240415	200200	312363930	8890	8890	8890	8890	0
45	20240415	200100	312363930	8890	8890	8890	8890	0
46	20240415	200000	312363930	8890	8890	8890	8890	0
47	20240415	195900	312363930	8890	8890	8890	8890	0
48	20240415	195800	312363930	8890	8890	8890	8890	0
49	20240415	195700	312363930	8890	8890	8890	8890	0
50	20240415	195600	312363930	8890	8890	8890	8890	0
51	20240415	195500	312363930	8890	8890	8890	8890	0
52	20240415	195400	312363930	8890	8890	8890	8890	0
53	20240415	195300	312363930	8890	8890	8890	8890	0
54	20240415	195200	312363930	8890	8890	8890	8890	0
55	20240415	195100	312363930	8890	8890	8890	8890	0
56	20240415	195000	312363930	8890	8890	8890	8890	0
57	20240415	194900	312363930	8890	8890	8890	8890	0
58	20240415	194800	312363930	8890	8890	8890	8890	0
59	20240415	194700	312363930	8890	8890	8890	8890	0
60	20240415	194600	312363930	8890	8890	8890	8890	0
61	20240415	194500	312363930	8890	8890	8890	8890	0
62	20240415	194400	312363930	8890	8890	8890	8890	6217
63	20240415	194300	312363930	8890	8890	8890	8890	0
64	20240415	194200	312363930	8890	8890	8890	8890	0
65	20240415	194100	312363930	8890	8890	8890	8890	0
66	20240415	194000	312363930	8890	8890	8890	8890	0
67	20240415	193900	312363930	8890	8890	8890	8890	0
68	20240415	193800	312363930	8890	8890	8890	8890	0
69	20240415	193700	312363930	8890	8890	8890	8890	0
70	20240415	193600	312363930	8890	8890	8890	8890	0
71	20240415	193500	312363930	8890	8890	8890	8890	0
72	20240415	193400	312363930	8890	8890	8890	8890	0
73	20240415	193300	312363930	8890	8890	8890	8890	0
74	20240415	193200	312363930	8890	8890	8890	8890	0
75	20240415	193100	312363930	8890	8890	8890	8890	0
76	20240415	193000	312363930	8890	8890	8890	8890	0
77	20240415	192900	312363930	8890	8890	8890	8890	0
78	20240415	192800	312363930	8890	8890	8890	8890	0
79	20240415	192700	312363930	8890	8890	8890	8890	0
80	20240415	192600	312363930	8890	8890	8890	8890	0
81	20240415	192500	312363930	8890	8890	8890	8890	0
82	20240415	192400	312363930	8890	8890	8890	8890	0
83	20240415	192300	312363930	8890	8890	8890	8890	0
84	20240415	192200	312363930	8890	8890	8890	8890	0
85	20240415	192100	312363930	8890	8890	8890	8890	0
86	20240415	192000	312363930	8890	8890	8890	8890	0
87	20240415	191900	312363930	8890	8890	8890	8890	0
88	20240415	191800	312363930	8890	8890	8890	8890	0
89	20240415	191700	312363930	8890	8890	8890	8890	0
90	20240415	191600	312363930	8890	8890	8890	8890	0
91	20240415	191500	312363930	8890	8890	8890	8890	0
92	20240415	191400	312363930	8890	8890	8890	8890	6217
93	20240415	191300	312363930	8890	8890	8890	8890	0
94	20240415	191200	312363930	8890	8890	8890	8890	0
95	20240415	191100	312363930	8890	8890	8890	8890	0
96	20240415	191000	312363930	8890	8890	8890	8890	0
97	20240415	190900	312363930	8890	8890	8890	8890	0
98	20240415	190800	312363930	8890	8890	8890	8890	0
99	20240415	190700	312363930	8890	8890	8890	8890	0
100	20240415	190600	312363930	8890	8890	8890	8890	0
101	20240415	190500	312363930	8890	8890	8890	8890	0
102	20240415	190400	312363930	8890	8890	8890	8890	0
103	20240415	190300	312363930	8890	8890	8890	8890	0
104	20240415	190200	312363930	8890	8890	8890	8890	0
105	20240415	190100	312363930	8890	8890	8890	8890	0
106	20240415	190000	312363930	8890	8890	8890	8890	0
107	20240415	185900	312363930	8890	8890	8890	8890	0
108	20240415	185800	312363930	8890	8890	8890	8890	0
109	20240415	185700	312363930	8890	8890	8890	8890	0
110	20240415	185600	312363930	8890	8890	8890	8890	0
111	20240415	185500	312363930	8890	8890	8890	8890	0
112	20240415	185400	312363930	8890	8890	8890	8890	0
113	20240415	185300	312363930	8890	8890	8890	8890	0
114	20240415	185200	312363930	8890	8890	8890	8890	0
115	20240415	185100	312363930	8890	8890	8890	8890	0
116	20240415	185000	312363930	8890	8890	8890	8890	0
117	20240415	184900	312363930	8890	8890	8890	8890	0
118	20240415	184800	312363930	8890	8890	8890	8890	0
119	20240415	184700	312363930	8890	8890	8890	8890	0
120	20240415	184600	312363930	8890	8890	8890	8890	0
121	20240415	184500	312363930	8890	8890	8890	8890	0
122	20240415	184400	312363930	8890	8890	8890	8890	6217
123	20240415	184300	312363930	8890	8890	8890	8890	0
124	20240415	184200	312363930	8890	8890	8890	8890	0
125	20240415	184100	312363930	8890	8890	8890	8890	0
126	20240415	184000	312363930	8890	8890	8890	8890	0
127	20240415	183900	312363930	8890	8890	8890	8890	0
128	20240415	183800	312363930	8890	8890	8890	8890	0
129	20240415	183700	312363930	8890	8890	8890	8890	0
130	20240415	183600	312363930	8890	8890	8890	8890	0
131	20240415	183500	312363930	8890	8890	8890	8890	0
132	20240415	183400	312363930	8890	8890	8890	8890	0
133	20240415	183300	312363930	8890	8890	8890	8890	0
134	20240415	183200	312363930	8890	8890	8890	8890	0
135	20240415	183100	312363930	8890	8890	8890	8890	0
136	20240415	183000	312363930	8890	8890	8890	8890	0
137	20240415	182900	312363930	8890	8890	8890	8890	0
138	20240415	182800	312363930	8890	8890	8890	8890	0
139	20240415	182700	312363930	8890	8890	8890	8890	0
140	20240415	182600	312363930	8890	8890	8890	8890	0
141	20240415	182500	312363930	8890	8890	8890	8890	0
142	20240415	182400	312363930	8890	8890	8890	8890	0
143	20240415	182300	312363930	8890	8890	8890	8890	0
144	20240415	182200	312363930	8890	8890	8890	8890	0
145	20240415	182100	312363930	8890	8890	8890	8890	0
146	20240415	182000	312363930	8890	8890	8890	8890	0
147	20240415	181900	312363930	8890	8890	8890	8890	0
148	20240415	181800	312363930	8890	8890	8890	8890	0
149	20240415	181700	312363930	8890	8890	8890	8890	0
150	20240415	181600	312363930	8890	8890	8890	8890	0
151	20240415	181500	312363930	8890	8890	8890	8890	0
152	20240415	181400	312363930	8890	8890	8890	8890	6217
153	20240415	181300	312363930	8890	8890	8890	8890	0
154	20240415	181200	312363930	8890	8890	8890	8890	0
155	20240415	181100	312363930	8890	8890	8890	8890	0
156	20240415	181000	312363930	8890	8890	8890	8890	0
157	20240415	180900	312363930	8890	8890	8890	8890	0
158	20240415	180800	312363930	8890	8890	8890	8890	0
159	20240415	180700	312363930	8890	8890	8890	8890	0
160	20240415	180600	312363930	8890	8890	8890	8890	0
161	20240415	180500	312363930	8890	8890	8890	8890	0
162	20240415	180400	312363930	8890	8890	8890	8890	0
163	20240415	180300	312363930	8890	8890	8890	8890	0
164	20240415	180200	312363930	8890	8890	8890	8890	0
165	20240415	180100	312363930	8890	8890	8890	8890	0
166	20240415	180000	312363930	8890	8890	8890	8890	0
167	20240415	175900	312363930	8890	8890	8890	8890	0
168	20240415	175800	312363930	8890	8890	8890	8890	0
169	20240415	175700	312363930	8890	8890	8890	8890	0
170	20240415	175600	312363930	8890	8890	8890	8890	0
171	20240415	175500	312363930	8890	8890	8890	8890	0
172	20240415	175400	312363930	8890	8890	8890	8890	0
173	20240415	175300	312363930	8890	8890	8890	8890	0
174	20240415	175200	312363930	8890	8890	8890	8890	0
175	20240415	175100	312363930	8890	8890	8890	8890	0
176	20240415	175000	312363930	8890	8890	8890	8890	0
177	20240415	174900	312363930	8890	8890	8890	8890	0
178	20240415	174800	312363930	8890	8890	8890	8890	0
179	20240415	174700	312363930	8890	8890	8890	8890	0
180	20240415	174600	312363930	8890	8890	8890	8890	0
181	20240415	174500	312363930	8890	8890	8890	8890	0
182	20240415	174400	312363930	8890	8890	8890	8890	6217
183	20240415	174300	312363930	8890	8890	8890	8890	0
184	20240415	174200	312363930	8890	8890	8890	8890	0
185	20240415	174100	312363930	8890	8890	8890	8890	0
186	20240415	174000	312363930	8890	8890	8890	8890	0
187	20240415	173900	312363930	8890	8890	8890	8890	0
188	20240415	173800	312363930	8890	8890	8890	8890	0
189	20240415	173700	312363930	8890	8890	8890	8890	0
190	20240415	173600	312363930	8890	8890	8890	8890	0
191	20240415	173500	312363930	8890	8890	8890	8890	0
192	20240415	173400	312363930	8890	8890	8890	8890	0
193	20240415	173300	312363930	8890	8890	8890	8890	0
194	20240415	173200	312363930	8890	8890	8890	8890	0
195	20240415	173100	312363930	8890	8890	8890	8890	0
196	20240415	173000	312363930	8890	8890	8890	8890	0
197	20240415	172900	312363930	8890	8890	8890	8890	0
198	20240415	172800	312363930	8890	8890	8890	8890	0
199	20240415	172700	312363930	8890	8890	8890	8890	0
200	20240415	172600	312363930	8890	8890	8890	8890	0
201	20240415	172500	312363930	8890	8890	8890	8890	0
202	20240415	172400	312363930	8890	8890	8890	8890	0
203	20240415	172300	312363930	8890	8890	8890	8890	0
204	20240415	172200	312363930	8890	8890	8890	8890	0
205	20240415	172100	312363930	8890	8890	8890	8890	0
206	20240415	172000	312363930	8890	8890	8890	8890	0
207	20240415	171900	312363930	8890	8890	8890	8890	0
208	20240415	171800	312363930	8890	8890	8890	8890	0
209	20240415	171700	312363930	8890	8890	8890	8890	0
210	20240415	171600	312363930	8890	8890	8890	8890	0
211	20240415	171500	312363930	8890	8890	8890	8890	0
212	20240415	171400	312363930	8890	8890	8890	8890	6217
213	20240415	171300	312363930	8890	8890	8890	8890	0
214	20240415	171200	312363930	8890	8890	8890	8890	0
215	20240415	171100	312363930	8890	8890	8890	8890	0
216	20240415	171000	312363930	8890	8890	8890	8890	0
217	20240415	170900	312363930	8890	8890	8890	8890	0
218	20240415	170800	312363930	8890	8890	8890	8890	0
219	20240415	170700	312363930	8890	8890	8890	8890	0
220	20240415	170600	312363930	8890	8890	8890	8890	0
221	20240415	170500	312363930	8890	8890	8890	8890	0
222	20240415	170400	312363930	8890	8890	8890	8890	0
223	20240415	170300	312363930	8890	8890	8890	8890	0
224	20240415	170200	312363930	8890	8890	8890	8890	0
225	20240415	170100	312363930	8890	8890	8890	8890	0
226	20240415	170000	312363930	8890	8890	8890	8890	0
227	20240415	165900	312363930	8890	8890	8890	8890	0
228	20240415	165800	312363930	8890	8890	8890	8890	0
229	20240415	165700	312363930	8890	8890	8890	8890	0
230	20240415	165600	312363930	8890	8890	8890	8890	0
231	20240415	165500	312363930	8890	8890	8890	8890	0
232	20240415	165400	312363930	8890	8890	8890	8890	0
233	20240415	165300	312363930	8890	8890	8890	8890	0
234	20240415	165200	312363930	8890	8890	8890	8890	0
235	20240415	165100	312363930	8890	8890	8890	8890	0
236	20240415	165000	312363930	8890	8890	8890	8890	0
237	20240415	164900	312363930	8890	8890	8890	8890	0
238	20240415	164800	312363930	8890	8890	8890	8890	0
239	20240415	164700	312363930	8890	8890	8890	8890	0
240	20240415	164600	312363930	8890	8890	8890	8890	0
241	20240415	164500	312363930	8890	8890	8890	8890	0
242	20240415	164400	312363930	8890	8890	8890	8890	6217
243	20240415	164300	312363930	8890	8890	8890	8890	0
244	20240415	164200	312363930	8890	8890	8890	8890	0
245	20240415	164100	312363930	8890	8890	8890	8890	0
246	20240415	164000	312363930	8890	8890	8890	8890	0
247	20240415	163900	312363930	8890	8890	8890	8890	0
248	20240415	163800	312363930	8890	8890	8890	8890	0
249	20240415	163700	312363930	8890	8890	8890	8890	0
250	20240415	163600	312363930	8890	8890	8890	8890	0
251	20240415	163500	312363930	8890	8890	8890	8890	0
252	20240415	163400	312363930	8890	8890	8890	8890	0
253	20240415	163300	312363930	8890	8890	8890	8890	0
254	20240415	163200	312363930	8890	8890	8890	8890	0
255	20240415	163100	312363930	8890	8890	8890	8890	0
256	20240415	163000	312363930	8890	8890	8890	8890	0
257	20240415	162900	312363930	8890	8890	8890	8890	0
258	20240415	162800	312363930	8890	8890	8890	8890	0
259	20240415	162700	312363930	8890	8890	8890	8890	0
260	20240415	162600	312363930	8890	8890	8890	8890	0
261	20240415	162500	312363930	8890	8890	8890	8890	0
262	20240415	162400	312363930	8890	8890	8890	8890	0
263	20240415	162300	312363930	8890	8890	8890	8890	0
264	20240415	162200	312363930	8890	8890	8890	8890	0
265	20240415	162100	312363930	8890	8890	8890	8890	0
266	20240415	162000	312363930	8890	8890	8890	8890	0
267	20240415	161900	312363930	8890	8890	8890	8890	0
268	20240415	161800	312363930	8890	8890	8890	8890	0
269	20240415	161700	312363930	8890	8890	8890	8890	0
270	20240415	161600	312363930	8890	8890	8890	8890	0
271	20240415	161500	312363930	8890	8890	8890	8890	0
272	20240415	161400	312363930	8890	8890	8890	8890	6217
273	20240415	161300	312363930	8890	8890	8890	8890	0
274	20240415	161200	312363930	8890	8890	8890	8890	0
275	20240415	161100	312363930	8890	8890	8890	8890	0
276	20240415	161000	312363930	8890	8890	8890	8890	0
277	20240415	160900	312363930	8890	8890	8890	8890	0
278	20240415	160800	312363930	8890	8890	8890	8890	0
279	20240415	160700	312363930	8890	8890	8890	8890	0
280	20240415	160600	312363930	8890	8890	8890	8890	0
281	20240415	160500	312363930	8890	8890	8890	8890	0
282	20240415	160400	312363930	8890	8890	8890	8890	0
283	20240415	160300	312363930	8890	8890	8890	8890	0
284	20240415	160200	312363930	8890	8890	8890	8890	0
285	20240415	160100	312363930	8890	8890	8890	8890	0
286	20240415	160000	312363930	8890	8890	8890	8890	0
287	20240415	155900	312363930	8890	8890	8890	8890	0
288	20240415	155800	312363930	8890	8890	8890	8890	0
289	20240415	155700	312363930	8890	8890	8890	8890	0
290	20240415	155600	312363930	8890	8890	8890	8890	0
291	20240415	155500	312363930	8890	8890	8890	8890	0
292	20240415	155400	312363930	8890	8890	8890	8890	0
293	20240415	155300	312363930	8890	8890	8890	8890	0
294	20240415	155200	312363930	8890	8890	8890	8890	0
295	20240415	155100	312363930	8890	8890	8890	8890	0
296	20240415	155000	312363930	8890	8890	8890	8890	0
297	20240415	154900	312363930	8890	8890	8890	8890	0
298	20240415	154800	312363930	8890	8890	8890	8890	0
299	20240415	154700	312363930	8890	8890	8890	8890	0
300	20240415	154600	312363930	8890	8890	8890	8890	0
301	20240415	154500	312363930	8890	8890	8890	8890	0
302	20240415	154400	312363930	8890	8890	8890	8890	6217
303	20240415	154300	312363930	8890	8890	8890	8890	0
304	20240415	154200	312363930	8890	8890	8890	8890	0
305	20240415	154100	312363930	8890	8890	8890	8890	0
306	20240415	154000	312363930	8890	8890	8890	8890	0
307	20240415	153900	312363930	8890	8890	8890	8890	0
308	20240415	153800	312363930	8890	8890	8890	8890	0
309	20240415	153700	312363930	8890	8890	8890	8890	0
310	20240415	153600	312363930	8890	8890	8890	8890	0
311	20240415	153500	312363930	8890	8890	8890	8890	0
312	20240415	153400	312363930	8890	8890	8890	8890	0
313	20240415	153300	312363930	8890	8890	8890	8890	0
314	20240415	153200	312363930	8890	8890	8890	8890	0
315	20240415	153100	312363930	8890	8890	8890	8890	0
316	20240415	153000	312363930	8890	8890	8890	8890	6217
317	20240415	152900	257094800	8790	8790	8790	8790	0
318	20240415	152800	257094800	8790	8790	8790	8790	0
319	20240415	152700	257094800	8790	8790	8790	8790	0
320	20240415	152600	257094800	8790	8790	8790	8790	0
321	20240415	152500	257094800	8790	8790	8790	8790	0
322	20240415	152400	257094800	8790	8790	8790	8790	0
323	20240415	152300	257094800	8790	8790	8790	8790	0
324	20240415	152200	257094800	8790	8790	8790	8790	0
325	20240415	152100	257094800	8790	8790	8790	8790	0
326	20240415	152000	257094800	8790	8790	8790	8790	0
327	20240415	151900	257094800	8790	8780	8790	8720	843
328	20240415	151800	249731430	8780	8730	8780	8720	1600
329	20240415	151700	235744890	8720	8750	8770	8720	152
330	20240415	151600	234418220	8770	8770	8770	8770	0
331	20240415	151500	234418220	8770	8770	8770	8770	4
332	20240415	151400	234383140	8750	8750	8750	8750	39
333	20240415	151300	234041890	8790	8760	8790	8750	654
334	20240415	151200	228319130	8790	8790	8790	8790	0
335	20240415	151100	228319130	8790	8790	8790	8790	0
336	20240415	151000	228319130	8790	8790	8790	8790	0
337	20240415	150900	228319130	8790	8790	8790	8790	0
338	20240415	150800	228319130	8790	8790	8790	8790	10
339	20240415	150700	228231230	8790	8790	8790	8790	0
340	20240415	150600	228231230	8790	8780	8790	8780	4
341	20240415	150500	228196100	8790	8760	8790	8750	107
342	20240415	150400	227259470	8790	8790	8790	8790	2
343	20240415	150300	227241890	8790	8790	8790	8790	0
344	20240415	150200	227241890	8790	8790	8790	8790	0
345	20240415	150100	227241890	8790	8790	8790	8790	0
346	20240415	150000	227241890	8790	8790	8790	8790	0
347	20240415	145900	227241890	8790	8790	8790	8790	0
348	20240415	145800	227241890	8790	8790	8790	8790	0
349	20240415	145700	227241890	8790	8790	8790	8790	0
350	20240415	145600	227241890	8790	8790	8790	8790	30
351	20240415	145500	226978190	8790	8750	8790	8750	300
352	20240415	145400	224351920	8760	8760	8760	8760	0
353	20240415	145300	224351920	8760	8760	8760	8760	10
354	20240415	145200	224264320	8760	8760	8760	8760	1
355	20240415	145100	224255560	8760	8760	8760	8760	1
356	20240415	145000	224246800	8760	8760	8760	8760	0
357	20240415	144900	224246800	8760	8760	8760	8760	0
358	20240415	144800	224246800	8760	8760	8760	8760	0
359	20240415	144700	224246800	8760	8760	8760	8760	0
360	20240415	144600	224246800	8760	8760	8760	8760	0
361	20240415	144500	224246800	8760	8760	8760	8760	0
362	20240415	144400	224246800	8760	8730	8760	8720	153
363	20240415	144300	222912430	8730	8730	8730	8730	1
364	20240415	144200	222903700	8760	8730	8760	8730	122
365	20240415	144100	221837980	8760	8760	8760	8760	0
366	20240415	144000	221837980	8760	8730	8790	8720	870
367	20240415	143900	214249990	8790	8790	8790	8790	0
368	20240415	143800	214249990	8790	8790	8790	8790	0
369	20240415	143700	214249990	8790	8780	8790	8780	7
370	20240415	143600	214188510	8750	8750	8750	8750	164
371	20240415	143500	212753510	8750	8750	8750	8750	0
372	20240415	143400	212753510	8750	8750	8750	8750	0
373	20240415	143300	212753510	8750	8750	8750	8750	0
374	20240415	143200	212753510	8750	8750	8750	8750	0
375	20240415	143100	212753510	8750	8730	8750	8730	43
376	20240415	143000	212378080	8750	8740	8750	8730	106
377	20240415	142900	211452620	8750	8790	8790	8750	85
378	20240415	142800	210708790	8750	8760	8760	8750	19
379	20240415	142700	210542530	8790	8790	8790	8790	0
380	20240415	142600	210542530	8790	8790	8790	8790	0
381	20240415	142500	210542530	8790	8790	8790	8790	0
382	20240415	142400	210542530	8790	8790	8790	8790	0
383	20240415	142300	210542530	8790	8790	8790	8790	0
384	20240415	142200	210542530	8790	8790	8790	8790	5
385	20240415	142100	210498580	8800	8800	8800	8800	0
386	20240415	142000	210498580	8800	8800	8800	8800	0
387	20240415	141900	210498580	8800	8800	8800	8800	0
388	20240415	141800	210498580	8800	8800	8800	8800	0
389	20240415	141700	210498580	8800	8800	8800	8800	0
390	20240415	141600	210498580	8800	8800	8800	8800	0
391	20240415	141500	210498580	8800	8800	8800	8800	0
392	20240415	141400	210498580	8800	8790	8800	8790	53
393	20240415	141300	210032700	8800	8800	8800	8800	0
394	20240415	141200	210032700	8800	8790	8800	8790	7
395	20240415	141100	209971150	8790	8790	8790	8790	150
396	20240415	141000	208652650	8790	8790	8790	8790	0
397	20240415	140900	208652650	8790	8790	8790	8790	0
398	20240415	140800	208652650	8790	8790	8790	8790	0
399	20240415	140700	208652650	8790	8790	8790	8790	0
400	20240415	140600	208652650	8790	8790	8790	8790	0
401	20240415	140500	208652650	8790	8790	8790	8790	3
402	20240415	140400	208626280	8740	8750	8790	8730	1149
403	20240415	140300	198592340	8790	8790	8790	8790	3
404	20240415	140200	198565970	8760	8760	8760	8760	0
405	20240415	140100	198565970	8760	8780	8780	8760	9
406	20240415	140000	198487070	8780	8790	8800	8780	11
407	20240415	135900	198390390	8800	8800	8800	8800	0
408	20240415	135800	198390390	8800	8800	8800	8800	0
409	20240415	135700	198390390	8800	8800	8800	8800	0
410	20240415	135600	198390390	8800	8800	8800	8800	0
411	20240415	135500	198390390	8800	8800	8800	8800	0
412	20240415	135400	198390390	8800	8800	8800	8800	3
413	20240415	135300	198363990	8760	8750	8800	8750	500
414	20240415	135200	193977500	8750	8750	8750	8750	0
415	20240415	135100	193977500	8750	8750	8750	8750	0
416	20240415	135000	193977500	8750	8750	8750	8750	0
417	20240415	134900	193977500	8750	8750	8750	8750	0
418	20240415	134800	193977500	8750	8750	8750	8750	0
419	20240415	134700	193977500	8750	8750	8750	8750	0
420	20240415	134600	193977500	8750	8720	8750	8720	56
421	20240415	134500	193489120	8750	8750	8750	8750	30
422	20240415	134400	193226620	8750	8750	8750	8750	0
423	20240415	134300	193226620	8750	8750	8750	8750	0
424	20240415	134200	193226620	8750	8720	8750	8710	127
425	20240415	134100	192120130	8750	8750	8750	8750	0
426	20240415	134000	192120130	8750	8720	8750	8720	216
427	20240415	133900	190236280	8750	8750	8750	8750	10
428	20240415	133800	190148780	8750	8750	8750	8750	0
429	20240415	133700	190148780	8750	8750	8750	8750	5
430	20240415	133600	190105030	8720	8720	8720	8720	56
431	20240415	133500	189616710	8760	8720	8760	8710	55
432	20240415	133400	189137310	8770	8770	8770	8770	0
433	20240415	133300	189137310	8770	8770	8770	8770	0
434	20240415	133200	189137310	8770	8720	8770	8710	1109
435	20240415	133100	179477280	8770	8770	8770	8770	0
436	20240415	133000	179477280	8770	8730	8770	8710	521
437	20240415	132900	174935440	8770	8770	8770	8770	0
438	20240415	132800	174935440	8770	8770	8770	8770	50
439	20240415	132700	174496940	8770	8770	8770	8770	0
440	20240415	132600	174496940	8770	8770	8770	8770	12
441	20240415	132500	174391700	8770	8770	8770	8770	0
442	20240415	132400	174391700	8770	8760	8770	8760	19
443	20240415	132300	174225250	8770	8770	8770	8770	0
444	20240415	132200	174225250	8770	8770	8770	8770	30
445	20240415	132100	173962150	8770	8760	8770	8760	11
446	20240415	132000	173865780	8770	8730	8770	8710	501
447	20240415	131900	169500880	8790	8790	8790	8790	0
448	20240415	131800	169500880	8790	8790	8790	8790	0
449	20240415	131700	169500880	8790	8790	8790	8790	0
450	20240415	131600	169500880	8790	8780	8790	8780	21
451	20240415	131500	169316490	8710	8750	8750	8710	1800
452	20240415	131400	153629750	8800	8800	8800	8800	0
453	20240415	131300	153629750	8800	8800	8800	8800	1
454	20240415	131200	153620950	8790	8790	8790	8790	0
455	20240415	131100	153620950	8790	8790	8790	8790	20
456	20240415	131000	153445150	8800	8800	8800	8800	0
457	20240415	130900	153445150	8800	8800	8800	8800	0
458	20240415	130800	153445150	8800	8800	8800	8800	0
459	20240415	130700	153445150	8800	8800	8800	8800	3
460	20240415	130600	153418750	8800	8800	8800	8800	0
461	20240415	130500	153418750	8800	8800	8800	8800	0
462	20240415	130400	153418750	8800	8800	8800	8800	0
463	20240415	130300	153418750	8800	8800	8800	8800	0
464	20240415	130200	153418750	8800	8800	8800	8800	0
465	20240415	130100	153418750	8800	8800	8800	8800	0
466	20240415	130000	153418750	8800	8800	8800	8800	0
467	20240415	125900	153418750	8800	8800	8800	8800	1
468	20240415	125800	153409950	8800	8800	8800	8800	0
469	20240415	125700	153409950	8800	8800	8800	8800	0
470	20240415	125600	153409950	8800	8800	8800	8800	0
471	20240415	125500	153409950	8800	8800	8800	8800	0
472	20240415	125400	153409950	8800	8800	8800	8800	1
473	20240415	125300	153401150	8800	8790	8800	8790	29
474	20240415	125200	153146220	8790	8790	8790	8790	2
475	20240415	125100	153128640	8790	8790	8790	8790	0
476	20240415	125000	153128640	8790	8790	8790	8790	1
477	20240415	124900	153119850	8800	8800	8800	8800	0
478	20240415	124800	153119850	8800	8800	8800	8800	0
479	20240415	124700	153119850	8800	8800	8800	8800	0
480	20240415	124600	153119850	8800	8800	8800	8800	0
481	20240415	124500	153119850	8800	8800	8800	8800	0
482	20240415	124400	153119850	8800	8800	8800	8800	0
483	20240415	124300	153119850	8800	8800	8800	8800	0
484	20240415	124200	153119850	8800	8800	8800	8800	0
485	20240415	124100	153119850	8800	8800	8800	8800	0
486	20240415	124000	153119850	8800	8800	8800	8800	0
487	20240415	123900	153119850	8800	8800	8800	8800	0
488	20240415	123800	153119850	8800	8800	8800	8800	0
489	20240415	123700	153119850	8800	8800	8800	8800	0
490	20240415	123600	153119850	8800	8800	8800	8800	1
491	20240415	123500	153111050	8720	8750	8750	8720	200
492	20240415	123400	151365180	8800	8800	8800	8800	0
493	20240415	123300	151365180	8800	8800	8800	8800	0
494	20240415	123200	151365180	8800	8800	8800	8800	1
495	20240415	123100	151356380	8800	8790	8800	8790	499
496	20240415	123000	146966520	8790	8790	8790	8790	0
497	20240415	122900	146966520	8790	8790	8790	8790	0
498	20240415	122800	146966520	8790	8790	8790	8790	1
499	20240415	122700	146957730	8790	8790	8790	8790	25
500	20240415	122600	146737980	8740	8740	8740	8740	1
501	20240415	122500	146729240	8790	8760	8790	8760	10
502	20240415	122400	146641610	8740	8740	8740	8740	50
503	20240415	122300	146204610	8760	8760	8760	8760	0
504	20240415	122200	146204610	8760	8760	8760	8760	1
505	20240415	122100	146195850	8740	8740	8740	8740	0
506	20240415	122000	146195850	8740	8740	8740	8740	0
507	20240415	121900	146195850	8740	8740	8740	8740	0
508	20240415	121800	146195850	8740	8740	8740	8740	0
509	20240415	121700	146195850	8740	8740	8740	8740	0
510	20240415	121600	146195850	8740	8740	8740	8740	0
511	20240415	121500	146195850	8740	8750	8750	8740	2
512	20240415	121400	146178360	8760	8760	8760	8760	1
513	20240415	121300	146169600	8790	8790	8790	8790	0
514	20240415	121200	146169600	8790	8790	8790	8790	0
515	20240415	121100	146169600	8790	8790	8790	8790	0
516	20240415	121000	146169600	8790	8790	8790	8790	0
517	20240415	120900	146169600	8790	8790	8790	8790	0
518	20240415	120800	146169600	8790	8790	8790	8790	0
519	20240415	120700	146169600	8790	8790	8790	8790	0
520	20240415	120600	146169600	8790	8790	8790	8790	0
521	20240415	120500	146169600	8790	8790	8790	8790	0
522	20240415	120400	146169600	8790	8790	8790	8790	0
523	20240415	120300	146169600	8790	8790	8790	8790	0
524	20240415	120200	146169600	8790	8790	8790	8790	0
525	20240415	120100	146169600	8790	8790	8790	8790	3
526	20240415	120000	146143230	8790	8790	8790	8790	0
527	20240415	115900	146143230	8790	8790	8790	8790	0
528	20240415	115800	146143230	8790	8790	8790	8790	0
529	20240415	115700	146143230	8790	8770	8790	8720	1002
530	20240415	115600	137387790	8790	8790	8790	8790	0
531	20240415	115500	137387790	8790	8790	8790	8790	0
532	20240415	115400	137387790	8790	8790	8790	8790	0
533	20240415	115300	137387790	8790	8790	8790	8790	0
534	20240415	115200	137387790	8790	8790	8790	8790	0
535	20240415	115100	137387790	8790	8790	8790	8790	0
536	20240415	115000	137387790	8790	8760	8790	8760	2
537	20240415	114900	137370240	8790	8790	8790	8790	0
538	20240415	114800	137370240	8790	8790	8790	8790	0
539	20240415	114700	137370240	8790	8790	8790	8790	29
540	20240415	114600	137115330	8790	8790	8790	8790	3
541	20240415	114500	137088960	8750	8750	8750	8750	0
542	20240415	114400	137088960	8750	8750	8750	8750	68
543	20240415	114300	136493960	8790	8790	8790	8790	0
544	20240415	114200	136493960	8790	8790	8790	8790	7
545	20240415	114100	136432430	8750	8750	8750	8750	0
546	20240415	114000	136432430	8750	8750	8750	8750	0
547	20240415	113900	136432430	8750	8750	8750	8750	0
548	20240415	113800	136432430	8750	8750	8750	8750	20
549	20240415	113700	136257430	8790	8750	8790	8750	31
550	20240415	113600	135985940	8750	8740	8750	8710	1010
551	20240415	113500	127174280	8740	8780	8780	8740	500
552	20240415	113400	122796770	8800	8800	8800	8800	0
553	20240415	113300	122796770	8800	8800	8800	8800	0
554	20240415	113200	122796770	8800	8800	8800	8800	0
555	20240415	113100	122796770	8800	8800	8800	8800	0
556	20240415	113000	122796770	8800	8800	8800	8800	0
557	20240415	112900	122796770	8800	8800	8800	8800	0
558	20240415	112800	122796770	8800	8800	8800	8800	0
559	20240415	112700	122796770	8800	8800	8800	8800	0
560	20240415	112600	122796770	8800	8800	8800	8800	1
561	20240415	112500	122787970	8780	8800	8800	8770	125
562	20240415	112400	121690740	8800	8780	8800	8780	17
563	20240415	112300	121541460	8800	8800	8800	8800	0
564	20240415	112200	121541460	8800	8800	8800	8800	0
565	20240415	112100	121541460	8800	8800	8800	8800	0
566	20240415	112000	121541460	8800	8770	8800	8770	2
567	20240415	111900	121523890	8840	8840	8840	8840	0
568	20240415	111800	121523890	8840	8840	8840	8840	0
569	20240415	111700	121523890	8840	8830	8840	8790	511
570	20240415	111600	117031520	8840	8850	8850	8840	2
571	20240415	111500	117013830	8850	8850	8850	8850	0
572	20240415	111400	117013830	8850	8850	8850	8850	0
573	20240415	111300	117013830	8850	8850	8850	8850	0
574	20240415	111200	117013830	8850	8850	8850	8850	0
575	20240415	111100	117013830	8850	8840	8850	8840	695
576	20240415	111000	110864250	8840	8840	8840	8840	0
577	20240415	110900	110864250	8840	8840	8840	8840	0
578	20240415	110800	110864250	8840	8840	8840	8840	0
579	20240415	110700	110864250	8840	8840	8840	8840	2
580	20240415	110600	110846570	8830	8820	8830	8820	22
581	20240415	110500	110652420	8810	8810	8810	8810	10
582	20240415	110400	110564320	8800	8790	8810	8790	209
583	20240415	110300	108726730	8840	8800	8840	8790	2028
584	20240415	110200	90899560	8850	8850	8850	8850	0
585	20240415	110100	90899560	8850	8850	8850	8850	0
586	20240415	110000	90899560	8850	8850	8850	8850	0
587	20240415	105900	90899560	8850	8850	8850	8850	0
588	20240415	105800	90899560	8850	8850	8850	8850	0
589	20240415	105700	90899560	8850	8850	8850	8850	0
590	20240415	105600	90899560	8850	8850	8850	8850	0
591	20240415	105500	90899560	8850	8850	8850	8850	0
592	20240415	105400	90899560	8850	8850	8850	8850	1
593	20240415	105300	90890710	8840	8850	8850	8840	55
594	20240415	105200	90404500	8840	8790	8850	8750	886
595	20240415	105100	82616040	8800	8800	8800	8800	101
596	20240415	105000	81727240	8790	8790	8800	8790	3
597	20240415	104900	81700860	8800	8790	8800	8790	6
598	20240415	104800	81648090	8800	8800	8800	8800	0
599	20240415	104700	81648090	8800	8800	8800	8800	0
600	20240415	104600	81648090	8800	8800	8800	8800	0
601	20240415	104500	81648090	8800	8790	8800	8790	6
602	20240415	104400	81595340	8790	8790	8790	8790	3
603	20240415	104300	81568970	8780	8780	8780	8780	34
604	20240415	104200	81270450	8790	8790	8790	8790	15
605	20240415	104100	81138600	8840	8840	8840	8840	2
606	20240415	104000	81120920	8790	8790	8790	8790	1
607	20240415	103900	81112130	8840	8840	8840	8840	0
608	20240415	103800	81112130	8840	8820	8840	8790	611
609	20240415	103700	75735760	8850	8850	8850	8810	24
610	20240415	103600	75523960	8830	8830	8830	8830	11
611	20240415	103500	75426830	8810	8850	8850	8810	14
612	20240415	103400	75302970	8850	8840	8850	8800	505
613	20240415	103300	70856280	8850	8850	8850	8850	0
614	20240415	103200	70856280	8850	8850	8850	8850	0
615	20240415	103100	70856280	8850	8850	8850	8850	0
616	20240415	103000	70856280	8850	8850	8850	8840	12
617	20240415	102900	70750090	8830	8830	8830	8830	0
618	20240415	102800	70750090	8830	8830	8830	8830	0
619	20240415	102700	70750090	8830	8830	8830	8830	0
620	20240415	102600	70750090	8830	8830	8830	8830	0
621	20240415	102500	70750090	8830	8850	8850	8830	2
622	20240415	102400	70732410	8830	8830	8830	8830	1
623	20240415	102300	70723580	8860	8860	8860	8860	0
624	20240415	102200	70723580	8860	8860	8860	8860	0
625	20240415	102100	70723580	8860	8860	8860	8860	5
626	20240415	102000	70679280	8820	8830	8830	8820	87
627	20240415	101900	69911590	8840	8850	8850	8840	33
628	20240415	101800	69619860	8880	8880	8880	8880	0
629	20240415	101700	69619860	8880	8880	8880	8850	3
630	20240415	101600	69593250	8850	8850	8850	8850	2
631	20240415	101500	69575550	8880	8880	8880	8880	1
632	20240415	101400	69566670	8850	8880	8880	8850	54
633	20240415	101300	69088320	8880	8850	8880	8850	6
634	20240415	101200	69035190	8880	8880	8880	8850	7
635	20240415	101100	68973180	8850	8850	8850	8850	9
636	20240415	101000	68893530	8880	8880	8880	8880	16
637	20240415	100900	68751450	8850	8880	8880	8850	26
638	20240415	100800	68520870	8850	8880	8880	8850	12
639	20240415	100700	68414610	8880	8880	8880	8880	1
640	20240415	100600	68405730	8850	8890	8890	8850	34
641	20240415	100500	68104190	8860	8860	8860	8860	10
642	20240415	100400	68015590	8860	8890	8890	8860	6
643	20240415	100300	67962400	8850	8890	8890	8850	61
644	20240415	100200	67420510	8850	8890	8890	8850	11
645	20240415	100100	67323120	8840	8890	8890	8840	51
646	20240415	100000	66871530	8890	8890	8890	8890	0
647	20240415	095900	66871530	8890	8890	8890	8890	0
648	20240415	095800	66871530	8890	8880	8890	8880	25
649	20240415	095700	66649480	8880	8840	8880	8840	27
650	20240415	095600	66410570	8880	8880	8880	8880	1
651	20240415	095500	66401690	8880	8800	8880	8800	1417
652	20240415	095400	53927970	8810	8840	8840	8800	1092
653	20240415	095300	44314990	8810	8810	8810	8810	10
654	20240415	095200	44226890	8810	8810	8810	8810	67
655	20240415	095100	43636620	8840	8840	8840	8840	7
656	20240415	095000	43574740	8840	8840	8840	8840	0
657	20240415	094900	43574740	8840	8840	8840	8840	0
658	20240415	094800	43574740	8840	8810	8840	8810	2
659	20240415	094700	43557090	8800	8810	8810	8800	400
660	20240415	094600	40035710	8840	8840	8840	8840	0
661	20240415	094500	40035710	8840	8840	8840	8840	0
662	20240415	094400	40035710	8840	8840	8840	8840	1
663	20240415	094300	40026870	8840	8840	8840	8840	0
664	20240415	094200	40026870	8840	8840	8840	8840	0
665	20240415	094100	40026870	8840	8840	8840	8840	0
666	20240415	094000	40026870	8840	8840	8840	8840	0
667	20240415	093900	40026870	8840	8840	8840	8840	0
668	20240415	093800	40026870	8840	8840	8840	8840	0
669	20240415	093700	40026870	8840	8840	8840	8840	1
670	20240415	093600	40018030	8840	8840	8840	8840	0
671	20240415	093500	40018030	8840	8840	8840	8840	0
672	20240415	093400	40018030	8840	8810	8840	8810	24
673	20240415	093300	39806560	8810	8810	8810	8810	6
674	20240415	093200	39753700	8840	8840	8840	8840	1
675	20240415	093100	39744860	8840	8780	8840	8780	81
676	20240415	093000	39033620	8840	8840	8840	8840	0
677	20240415	092900	39033620	8840	8840	8840	8840	1
678	20240415	092800	39024780	8840	8840	8840	8840	1
679	20240415	092700	39015940	8840	8760	8840	8760	160
680	20240415	092600	37609880	8760	8760	8760	8760	468
681	20240415	092500	33510200	8740	8740	8740	8740	0
682	20240415	092400	33510200	8740	8790	8790	8740	1554
683	20240415	092300	19893050	8820	8820	8820	8820	0
684	20240415	092200	19893050	8820	8820	8820	8820	13
685	20240415	092100	19778390	8790	8780	8790	8780	17
686	20240415	092000	19629070	8780	8780	8780	8780	2
687	20240415	091900	19611510	8790	8790	8790	8790	95
688	20240415	091800	18776460	8780	8800	8800	8780	176
689	20240415	091700	17229190	8800	8830	8830	8800	4
690	20240415	091600	17193900	8830	8830	8830	8800	488
691	20240415	091500	12896980	8830	8830	8830	8830	111
692	20240415	091400	11916850	8840	8840	8840	8840	60
693	20240415	091300	11386450	8880	8880	8880	8880	0
694	20240415	091200	11386450	8880	8880	8880	8880	0
695	20240415	091100	11386450	8880	8880	8880	8880	1
696	20240415	091000	11377570	8900	8900	8900	8900	0
697	20240415	090900	11377570	8900	8900	8900	8900	0
698	20240415	090800	11377570	8900	8900	8900	8900	0
699	20240415	090700	11377570	8900	8900	8900	8900	0
700	20240415	090600	11377570	8900	8900	8900	8900	0
701	20240415	090500	11377570	8900	8900	8900	8900	1
702	20240415	090400	11368670	8830	8900	8900	8830	115
703	20240415	090300	10349840	8900	8890	8900	8890	130
704	20240415	090200	9194040	8890	8890	8890	8890	52
705	20240415	090100	8731760	9000	8920	9000	8850	593
706	20240415	090000	3440810	8930	9000	9000	8930	383