KissMeData/446070/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	210300	304480600	5090	5090	5090	5090	1608
3	20240415	210200	304480600	5090	5090	5090	5090	0
4	20240415	210100	304480600	5090	5090	5090	5090	0
5	20240415	210000	304480600	5090	5090	5090	5090	0
6	20240415	205900	304480600	5090	5090	5090	5090	0
7	20240415	205800	304480600	5090	5090	5090	5090	0
8	20240415	205700	304480600	5090	5090	5090	5090	0
9	20240415	205600	304480600	5090	5090	5090	5090	0
10	20240415	205500	304480600	5090	5090	5090	5090	0
11	20240415	205400	304480600	5090	5090	5090	5090	0
12	20240415	205300	304480600	5090	5090	5090	5090	0
13	20240415	205200	304480600	5090	5090	5090	5090	0
14	20240415	205100	304480600	5090	5090	5090	5090	0
15	20240415	205000	304480600	5090	5090	5090	5090	0
16	20240415	204900	304480600	5090	5090	5090	5090	0
17	20240415	204800	304480600	5090	5090	5090	5090	0
18	20240415	204700	304480600	5090	5090	5090	5090	0
19	20240415	204600	304480600	5090	5090	5090	5090	0
20	20240415	204500	304480600	5090	5090	5090	5090	0
21	20240415	204400	304480600	5090	5090	5090	5090	0
22	20240415	204300	304480600	5090	5090	5090	5090	0
23	20240415	204200	304480600	5090	5090	5090	5090	0
24	20240415	204100	304480600	5090	5090	5090	5090	0
25	20240415	204000	304480600	5090	5090	5090	5090	0
26	20240415	203900	304480600	5090	5090	5090	5090	0
27	20240415	203800	304480600	5090	5090	5090	5090	0
28	20240415	203700	304480600	5090	5090	5090	5090	0
29	20240415	203600	304480600	5090	5090	5090	5090	0
30	20240415	203500	304480600	5090	5090	5090	5090	0
31	20240415	203400	304480600	5090	5090	5090	5090	0
32	20240415	203300	304480600	5090	5090	5090	5090	1608
33	20240415	203200	304480600	5090	5090	5090	5090	0
34	20240415	203100	304480600	5090	5090	5090	5090	0
35	20240415	203000	304480600	5090	5090	5090	5090	0
36	20240415	202900	304480600	5090	5090	5090	5090	0
37	20240415	202800	304480600	5090	5090	5090	5090	0
38	20240415	202700	304480600	5090	5090	5090	5090	0
39	20240415	202600	304480600	5090	5090	5090	5090	0
40	20240415	202500	304480600	5090	5090	5090	5090	0
41	20240415	202400	304480600	5090	5090	5090	5090	0
42	20240415	202300	304480600	5090	5090	5090	5090	0
43	20240415	202200	304480600	5090	5090	5090	5090	0
44	20240415	202100	304480600	5090	5090	5090	5090	0
45	20240415	202000	304480600	5090	5090	5090	5090	0
46	20240415	201900	304480600	5090	5090	5090	5090	0
47	20240415	201800	304480600	5090	5090	5090	5090	0
48	20240415	201700	304480600	5090	5090	5090	5090	0
49	20240415	201600	304480600	5090	5090	5090	5090	0
50	20240415	201500	304480600	5090	5090	5090	5090	0
51	20240415	201400	304480600	5090	5090	5090	5090	0
52	20240415	201300	304480600	5090	5090	5090	5090	0
53	20240415	201200	304480600	5090	5090	5090	5090	0
54	20240415	201100	304480600	5090	5090	5090	5090	0
55	20240415	201000	304480600	5090	5090	5090	5090	0
56	20240415	200900	304480600	5090	5090	5090	5090	0
57	20240415	200800	304480600	5090	5090	5090	5090	0
58	20240415	200700	304480600	5090	5090	5090	5090	0
59	20240415	200600	304480600	5090	5090	5090	5090	0
60	20240415	200500	304480600	5090	5090	5090	5090	0
61	20240415	200400	304480600	5090	5090	5090	5090	0
62	20240415	200300	304480600	5090	5090	5090	5090	1608
63	20240415	200200	304480600	5090	5090	5090	5090	0
64	20240415	200100	304480600	5090	5090	5090	5090	0
65	20240415	200000	304480600	5090	5090	5090	5090	0
66	20240415	195900	304480600	5090	5090	5090	5090	0
67	20240415	195800	304480600	5090	5090	5090	5090	0
68	20240415	195700	304480600	5090	5090	5090	5090	0
69	20240415	195600	304480600	5090	5090	5090	5090	0
70	20240415	195500	304480600	5090	5090	5090	5090	0
71	20240415	195400	304480600	5090	5090	5090	5090	0
72	20240415	195300	304480600	5090	5090	5090	5090	0
73	20240415	195200	304480600	5090	5090	5090	5090	0
74	20240415	195100	304480600	5090	5090	5090	5090	0
75	20240415	195000	304480600	5090	5090	5090	5090	0
76	20240415	194900	304480600	5090	5090	5090	5090	0
77	20240415	194800	304480600	5090	5090	5090	5090	0
78	20240415	194700	304480600	5090	5090	5090	5090	0
79	20240415	194600	304480600	5090	5090	5090	5090	0
80	20240415	194500	304480600	5090	5090	5090	5090	0
81	20240415	194400	304480600	5090	5090	5090	5090	0
82	20240415	194300	304480600	5090	5090	5090	5090	0
83	20240415	194200	304480600	5090	5090	5090	5090	0
84	20240415	194100	304480600	5090	5090	5090	5090	0
85	20240415	194000	304480600	5090	5090	5090	5090	0
86	20240415	193900	304480600	5090	5090	5090	5090	0
87	20240415	193800	304480600	5090	5090	5090	5090	0
88	20240415	193700	304480600	5090	5090	5090	5090	0
89	20240415	193600	304480600	5090	5090	5090	5090	0
90	20240415	193500	304480600	5090	5090	5090	5090	0
91	20240415	193400	304480600	5090	5090	5090	5090	0
92	20240415	193300	304480600	5090	5090	5090	5090	1608
93	20240415	193200	304480600	5090	5090	5090	5090	0
94	20240415	193100	304480600	5090	5090	5090	5090	0
95	20240415	193000	304480600	5090	5090	5090	5090	0
96	20240415	192900	304480600	5090	5090	5090	5090	0
97	20240415	192800	304480600	5090	5090	5090	5090	0
98	20240415	192700	304480600	5090	5090	5090	5090	0
99	20240415	192600	304480600	5090	5090	5090	5090	0
100	20240415	192500	304480600	5090	5090	5090	5090	0
101	20240415	192400	304480600	5090	5090	5090	5090	0
102	20240415	192300	304480600	5090	5090	5090	5090	0
103	20240415	192200	304480600	5090	5090	5090	5090	0
104	20240415	192100	304480600	5090	5090	5090	5090	0
105	20240415	192000	304480600	5090	5090	5090	5090	0
106	20240415	191900	304480600	5090	5090	5090	5090	0
107	20240415	191800	304480600	5090	5090	5090	5090	0
108	20240415	191700	304480600	5090	5090	5090	5090	0
109	20240415	191600	304480600	5090	5090	5090	5090	0
110	20240415	191500	304480600	5090	5090	5090	5090	0
111	20240415	191400	304480600	5090	5090	5090	5090	0
112	20240415	191300	304480600	5090	5090	5090	5090	0
113	20240415	191200	304480600	5090	5090	5090	5090	0
114	20240415	191100	304480600	5090	5090	5090	5090	0
115	20240415	191000	304480600	5090	5090	5090	5090	0
116	20240415	190900	304480600	5090	5090	5090	5090	0
117	20240415	190800	304480600	5090	5090	5090	5090	0
118	20240415	190700	304480600	5090	5090	5090	5090	0
119	20240415	190600	304480600	5090	5090	5090	5090	0
120	20240415	190500	304480600	5090	5090	5090	5090	0
121	20240415	190400	304480600	5090	5090	5090	5090	0
122	20240415	190300	304480600	5090	5090	5090	5090	1608
123	20240415	190200	304480600	5090	5090	5090	5090	0
124	20240415	190100	304480600	5090	5090	5090	5090	0
125	20240415	190000	304480600	5090	5090	5090	5090	0
126	20240415	185900	304480600	5090	5090	5090	5090	0
127	20240415	185800	304480600	5090	5090	5090	5090	0
128	20240415	185700	304480600	5090	5090	5090	5090	0
129	20240415	185600	304480600	5090	5090	5090	5090	0
130	20240415	185500	304480600	5090	5090	5090	5090	0
131	20240415	185400	304480600	5090	5090	5090	5090	0
132	20240415	185300	304480600	5090	5090	5090	5090	0
133	20240415	185200	304480600	5090	5090	5090	5090	0
134	20240415	185100	304480600	5090	5090	5090	5090	0
135	20240415	185000	304480600	5090	5090	5090	5090	0
136	20240415	184900	304480600	5090	5090	5090	5090	0
137	20240415	184800	304480600	5090	5090	5090	5090	0
138	20240415	184700	304480600	5090	5090	5090	5090	0
139	20240415	184600	304480600	5090	5090	5090	5090	0
140	20240415	184500	304480600	5090	5090	5090	5090	0
141	20240415	184400	304480600	5090	5090	5090	5090	0
142	20240415	184300	304480600	5090	5090	5090	5090	0
143	20240415	184200	304480600	5090	5090	5090	5090	0
144	20240415	184100	304480600	5090	5090	5090	5090	0
145	20240415	184000	304480600	5090	5090	5090	5090	0
146	20240415	183900	304480600	5090	5090	5090	5090	0
147	20240415	183800	304480600	5090	5090	5090	5090	0
148	20240415	183700	304480600	5090	5090	5090	5090	0
149	20240415	183600	304480600	5090	5090	5090	5090	0
150	20240415	183500	304480600	5090	5090	5090	5090	0
151	20240415	183400	304480600	5090	5090	5090	5090	0
152	20240415	183300	304480600	5090	5090	5090	5090	1608
153	20240415	183200	304480600	5090	5090	5090	5090	0
154	20240415	183100	304480600	5090	5090	5090	5090	0
155	20240415	183000	304480600	5090	5090	5090	5090	0
156	20240415	182900	304480600	5090	5090	5090	5090	0
157	20240415	182800	304480600	5090	5090	5090	5090	0
158	20240415	182700	304480600	5090	5090	5090	5090	0
159	20240415	182600	304480600	5090	5090	5090	5090	0
160	20240415	182500	304480600	5090	5090	5090	5090	0
161	20240415	182400	304480600	5090	5090	5090	5090	0
162	20240415	182300	304480600	5090	5090	5090	5090	0
163	20240415	182200	304480600	5090	5090	5090	5090	0
164	20240415	182100	304480600	5090	5090	5090	5090	0
165	20240415	182000	304480600	5090	5090	5090	5090	0
166	20240415	181900	304480600	5090	5090	5090	5090	0
167	20240415	181800	304480600	5090	5090	5090	5090	0
168	20240415	181700	304480600	5090	5090	5090	5090	0
169	20240415	181600	304480600	5090	5090	5090	5090	0
170	20240415	181500	304480600	5090	5090	5090	5090	0
171	20240415	181400	304480600	5090	5090	5090	5090	0
172	20240415	181300	304480600	5090	5090	5090	5090	0
173	20240415	181200	304480600	5090	5090	5090	5090	0
174	20240415	181100	304480600	5090	5090	5090	5090	0
175	20240415	181000	304480600	5090	5090	5090	5090	0
176	20240415	180900	304480600	5090	5090	5090	5090	0
177	20240415	180800	304480600	5090	5090	5090	5090	0
178	20240415	180700	304480600	5090	5090	5090	5090	0
179	20240415	180600	304480600	5090	5090	5090	5090	0
180	20240415	180500	304480600	5090	5090	5090	5090	0
181	20240415	180400	304480600	5090	5090	5090	5090	0
182	20240415	180300	304480600	5090	5090	5090	5090	1608
183	20240415	180200	304480600	5090	5090	5090	5090	0
184	20240415	180100	304480600	5090	5090	5090	5090	0
185	20240415	180000	304480600	5090	5090	5090	5090	0
186	20240415	175900	304480600	5090	5090	5090	5090	0
187	20240415	175800	304480600	5090	5090	5090	5090	0
188	20240415	175700	304480600	5090	5090	5090	5090	0
189	20240415	175600	304480600	5090	5090	5090	5090	0
190	20240415	175500	304480600	5090	5090	5090	5090	0
191	20240415	175400	304480600	5090	5090	5090	5090	0
192	20240415	175300	304480600	5090	5090	5090	5090	0
193	20240415	175200	304480600	5090	5090	5090	5090	0
194	20240415	175100	304480600	5090	5090	5090	5090	0
195	20240415	175000	304480600	5090	5090	5090	5090	0
196	20240415	174900	304480600	5090	5090	5090	5090	0
197	20240415	174800	304480600	5090	5090	5090	5090	0
198	20240415	174700	304480600	5090	5090	5090	5090	0
199	20240415	174600	304480600	5090	5090	5090	5090	0
200	20240415	174500	304480600	5090	5090	5090	5090	0
201	20240415	174400	304480600	5090	5090	5090	5090	0
202	20240415	174300	304480600	5090	5090	5090	5090	0
203	20240415	174200	304480600	5090	5090	5090	5090	0
204	20240415	174100	304480600	5090	5090	5090	5090	0
205	20240415	174000	304480600	5090	5090	5090	5090	0
206	20240415	173900	304480600	5090	5090	5090	5090	0
207	20240415	173800	304480600	5090	5090	5090	5090	0
208	20240415	173700	304480600	5090	5090	5090	5090	0
209	20240415	173600	304480600	5090	5090	5090	5090	0
210	20240415	173500	304480600	5090	5090	5090	5090	0
211	20240415	173400	304480600	5090	5090	5090	5090	0
212	20240415	173300	304480600	5090	5090	5090	5090	1608
213	20240415	173200	304480600	5090	5090	5090	5090	0
214	20240415	173100	304480600	5090	5090	5090	5090	0
215	20240415	173000	304480600	5090	5090	5090	5090	0
216	20240415	172900	304480600	5090	5090	5090	5090	0
217	20240415	172800	304480600	5090	5090	5090	5090	0
218	20240415	172700	304480600	5090	5090	5090	5090	0
219	20240415	172600	304480600	5090	5090	5090	5090	0
220	20240415	172500	304480600	5090	5090	5090	5090	0
221	20240415	172400	304480600	5090	5090	5090	5090	0
222	20240415	172300	304480600	5090	5090	5090	5090	0
223	20240415	172200	304480600	5090	5090	5090	5090	0
224	20240415	172100	304480600	5090	5090	5090	5090	0
225	20240415	172000	304480600	5090	5090	5090	5090	0
226	20240415	171900	304480600	5090	5090	5090	5090	0
227	20240415	171800	304480600	5090	5090	5090	5090	0
228	20240415	171700	304480600	5090	5090	5090	5090	0
229	20240415	171600	304480600	5090	5090	5090	5090	0
230	20240415	171500	304480600	5090	5090	5090	5090	0
231	20240415	171400	304480600	5090	5090	5090	5090	0
232	20240415	171300	304480600	5090	5090	5090	5090	0
233	20240415	171200	304480600	5090	5090	5090	5090	0
234	20240415	171100	304480600	5090	5090	5090	5090	0
235	20240415	171000	304480600	5090	5090	5090	5090	0
236	20240415	170900	304480600	5090	5090	5090	5090	0
237	20240415	170800	304480600	5090	5090	5090	5090	0
238	20240415	170700	304480600	5090	5090	5090	5090	0
239	20240415	170600	304480600	5090	5090	5090	5090	0
240	20240415	170500	304480600	5090	5090	5090	5090	0
241	20240415	170400	304480600	5090	5090	5090	5090	0
242	20240415	170300	304480600	5090	5090	5090	5090	1608
243	20240415	170200	304480600	5090	5090	5090	5090	0
244	20240415	170100	304480600	5090	5090	5090	5090	0
245	20240415	170000	304480600	5090	5090	5090	5090	0
246	20240415	165900	304480600	5090	5090	5090	5090	0
247	20240415	165800	304480600	5090	5090	5090	5090	0
248	20240415	165700	304480600	5090	5090	5090	5090	0
249	20240415	165600	304480600	5090	5090	5090	5090	0
250	20240415	165500	304480600	5090	5090	5090	5090	0
251	20240415	165400	304480600	5090	5090	5090	5090	0
252	20240415	165300	304480600	5090	5090	5090	5090	0
253	20240415	165200	304480600	5090	5090	5090	5090	0
254	20240415	165100	304480600	5090	5090	5090	5090	0
255	20240415	165000	304480600	5090	5090	5090	5090	0
256	20240415	164900	304480600	5090	5090	5090	5090	0
257	20240415	164800	304480600	5090	5090	5090	5090	0
258	20240415	164700	304480600	5090	5090	5090	5090	0
259	20240415	164600	304480600	5090	5090	5090	5090	0
260	20240415	164500	304480600	5090	5090	5090	5090	0
261	20240415	164400	304480600	5090	5090	5090	5090	0
262	20240415	164300	304480600	5090	5090	5090	5090	0
263	20240415	164200	304480600	5090	5090	5090	5090	0
264	20240415	164100	304480600	5090	5090	5090	5090	0
265	20240415	164000	304480600	5090	5090	5090	5090	0
266	20240415	163900	304480600	5090	5090	5090	5090	0
267	20240415	163800	304480600	5090	5090	5090	5090	0
268	20240415	163700	304480600	5090	5090	5090	5090	0
269	20240415	163600	304480600	5090	5090	5090	5090	0
270	20240415	163500	304480600	5090	5090	5090	5090	0
271	20240415	163400	304480600	5090	5090	5090	5090	0
272	20240415	163300	304480600	5090	5090	5090	5090	1608
273	20240415	163200	304480600	5090	5090	5090	5090	0
274	20240415	163100	304480600	5090	5090	5090	5090	0
275	20240415	163000	304480600	5090	5090	5090	5090	0
276	20240415	162900	304480600	5090	5090	5090	5090	0
277	20240415	162800	304480600	5090	5090	5090	5090	0
278	20240415	162700	304480600	5090	5090	5090	5090	0
279	20240415	162600	304480600	5090	5090	5090	5090	0
280	20240415	162500	304480600	5090	5090	5090	5090	0
281	20240415	162400	304480600	5090	5090	5090	5090	0
282	20240415	162300	304480600	5090	5090	5090	5090	0
283	20240415	162200	304480600	5090	5090	5090	5090	0
284	20240415	162100	304480600	5090	5090	5090	5090	0
285	20240415	162000	304480600	5090	5090	5090	5090	0
286	20240415	161900	304480600	5090	5090	5090	5090	0
287	20240415	161800	304480600	5090	5090	5090	5090	0
288	20240415	161700	304480600	5090	5090	5090	5090	0
289	20240415	161600	304480600	5090	5090	5090	5090	0
290	20240415	161500	304480600	5090	5090	5090	5090	0
291	20240415	161400	304480600	5090	5090	5090	5090	0
292	20240415	161300	304480600	5090	5090	5090	5090	0
293	20240415	161200	304480600	5090	5090	5090	5090	0
294	20240415	161100	304480600	5090	5090	5090	5090	0
295	20240415	161000	304480600	5090	5090	5090	5090	0
296	20240415	160900	304480600	5090	5090	5090	5090	0
297	20240415	160800	304480600	5090	5090	5090	5090	0
298	20240415	160700	304480600	5090	5090	5090	5090	0
299	20240415	160600	304480600	5090	5090	5090	5090	0
300	20240415	160500	304480600	5090	5090	5090	5090	0
301	20240415	160400	304480600	5090	5090	5090	5090	0
302	20240415	160300	304480600	5090	5090	5090	5090	1608
303	20240415	160200	304480600	5090	5090	5090	5090	0
304	20240415	160100	304480600	5090	5090	5090	5090	0
305	20240415	160000	304480600	5090	5090	5090	5090	0
306	20240415	155900	304480600	5090	5090	5090	5090	0
307	20240415	155800	304480600	5090	5090	5090	5090	0
308	20240415	155700	304480600	5090	5090	5090	5090	0
309	20240415	155600	304480600	5090	5090	5090	5090	0
310	20240415	155500	304480600	5090	5090	5090	5090	0
311	20240415	155400	304480600	5090	5090	5090	5090	0
312	20240415	155300	304480600	5090	5090	5090	5090	0
313	20240415	155200	304480600	5090	5090	5090	5090	0
314	20240415	155100	304480600	5090	5090	5090	5090	0
315	20240415	155000	304480600	5090	5090	5090	5090	0
316	20240415	154900	304480600	5090	5090	5090	5090	0
317	20240415	154800	304480600	5090	5090	5090	5090	0
318	20240415	154700	304480600	5090	5090	5090	5090	0
319	20240415	154600	304480600	5090	5090	5090	5090	0
320	20240415	154500	304480600	5090	5090	5090	5090	0
321	20240415	154400	304480600	5090	5090	5090	5090	0
322	20240415	154300	304480600	5090	5090	5090	5090	0
323	20240415	154200	304480600	5090	5090	5090	5090	0
324	20240415	154100	304480600	5090	5090	5090	5090	0
325	20240415	154000	304480600	5090	5090	5090	5090	0
326	20240415	153900	304480600	5090	5090	5090	5090	0
327	20240415	153800	304480600	5090	5090	5090	5090	0
328	20240415	153700	304480600	5090	5090	5090	5090	0
329	20240415	153600	304480600	5090	5090	5090	5090	0
330	20240415	153500	304480600	5090	5090	5090	5090	0
331	20240415	153400	304480600	5090	5090	5090	5090	0
332	20240415	153300	304480600	5090	5090	5090	5090	1608
333	20240415	153200	304480600	5090	5090	5090	5090	0
334	20240415	153100	304480600	5090	5090	5090	5090	0
335	20240415	153000	304480600	5090	5090	5090	5090	1608
336	20240415	152900	296295880	5080	5080	5080	5080	0
337	20240415	152800	296295880	5080	5080	5080	5080	0
338	20240415	152700	296295880	5080	5080	5080	5080	0
339	20240415	152600	296295880	5080	5080	5080	5080	0
340	20240415	152500	296295880	5080	5080	5080	5080	0
341	20240415	152400	296295880	5080	5080	5080	5080	0
342	20240415	152300	296295880	5080	5080	5080	5080	0
343	20240415	152200	296295880	5080	5080	5080	5080	0
344	20240415	152100	296295880	5080	5080	5080	5080	0
345	20240415	152000	296295880	5080	5080	5080	5080	0
346	20240415	151900	296295880	5080	5070	5080	5070	54
347	20240415	151800	296022030	5080	5070	5080	5070	50
348	20240415	151700	295768520	5070	5070	5070	5070	17
349	20240415	151600	295682330	5070	5070	5070	5070	6
350	20240415	151500	295651910	5070	5070	5070	5070	0
351	20240415	151400	295651910	5070	5070	5070	5070	1
352	20240415	151300	295646840	5070	5070	5070	5070	45
353	20240415	151200	295418690	5070	5070	5070	5070	0
354	20240415	151100	295418690	5070	5070	5070	5070	45
355	20240415	151000	295190540	5080	5090	5090	5080	19
356	20240415	150900	295093860	5090	5090	5090	5090	85
357	20240415	150800	294661210	5090	5090	5090	5090	1
358	20240415	150700	294656120	5080	5080	5090	5080	47
359	20240415	150600	294417100	5080	5080	5080	5080	71
360	20240415	150500	294056420	5080	5090	5090	5080	184
361	20240415	150400	293121390	5100	5100	5100	5100	3
362	20240415	150300	293106090	5100	5090	5100	5090	95
363	20240415	150200	292622460	5080	5090	5090	5080	23
364	20240415	150100	292505490	5100	5100	5100	5090	19
365	20240415	150000	292408600	5100	5090	5100	5090	94
366	20240415	145900	291929990	5090	5100	5100	5090	122
367	20240415	145800	291308380	5110	5110	5110	5110	11
368	20240415	145700	291252170	5110	5110	5110	5110	96
369	20240415	145600	290761610	5110	5110	5110	5110	21
370	20240415	145500	290654300	5110	5100	5110	5100	66
371	20240415	145400	290317330	5110	5110	5110	5110	123
372	20240415	145300	289688800	5110	5110	5110	5110	31
373	20240415	145200	289530390	5110	5110	5110	5110	1
374	20240415	145100	289525280	5110	5110	5110	5110	85
375	20240415	145000	289090930	5110	5100	5110	5080	1245
376	20240415	144900	282751690	5100	5100	5100	5100	17
377	20240415	144800	282664990	5100	5100	5100	5100	82
378	20240415	144700	282246790	5100	5100	5100	5100	18
379	20240415	144600	282154990	5100	5100	5100	5100	1
380	20240415	144500	282149890	5100	5100	5100	5080	508
381	20240415	144400	279565150	5110	5110	5110	5110	115
382	20240415	144300	278977500	5110	5110	5110	5110	27
383	20240415	144200	278839530	5110	5110	5110	5110	119
384	20240415	144100	278231440	5110	5110	5110	5110	13
385	20240415	144000	278165010	5110	5110	5110	5110	85
386	20240415	143900	277730660	5110	5110	5110	5110	273
387	20240415	143800	276335630	5110	5110	5110	5090	52
388	20240415	143700	276070140	5110	5120	5120	5110	122
389	20240415	143600	275446050	5120	5120	5120	5120	33
390	20240415	143500	275277090	5120	5120	5120	5120	1
391	20240415	143400	275271970	5120	5120	5130	5120	149
392	20240415	143300	274508380	5120	5120	5130	5120	373
393	20240415	143200	272598490	5120	5120	5120	5120	19
394	20240415	143100	272501210	5120	5120	5120	5120	183
395	20240415	143000	271564250	5120	5130	5130	5120	342
396	20240415	142900	269813030	5130	5130	5130	5130	5
397	20240415	142800	269787380	5130	5120	5130	5120	570
398	20240415	142700	266868640	5120	5120	5120	5120	0
399	20240415	142600	266868640	5120	5120	5120	5120	32
400	20240415	142500	266704800	5120	5120	5120	5120	67
401	20240415	142400	266361760	5120	5120	5120	5120	34
402	20240415	142300	266187680	5120	5120	5120	5120	0
403	20240415	142200	266187680	5120	5120	5120	5120	273
404	20240415	142100	264789920	5120	5110	5120	5100	740
405	20240415	142000	261014820	5110	5110	5110	5110	92
406	20240415	141900	260544700	5110	5110	5110	5110	98
407	20240415	141800	260043920	5110	5110	5110	5110	1
408	20240415	141700	260038810	5120	5110	5120	5110	208
409	20240415	141600	258975740	5110	5110	5110	5100	262
410	20240415	141500	257636930	5110	5110	5110	5110	18
411	20240415	141400	257544950	5110	5100	5110	5100	62
412	20240415	141300	257228610	5110	5100	5110	5100	42
413	20240415	141200	257014390	5100	5100	5100	5100	28
414	20240415	141100	256871590	5100	5090	5100	5090	446
415	20240415	141000	254601420	5090	5090	5090	5090	0
416	20240415	140900	254601420	5090	5070	5100	5070	983
417	20240415	140800	249601880	5070	5070	5070	5070	68
418	20240415	140700	249257120	5070	5070	5070	5070	31
419	20240415	140600	249099950	5070	5070	5070	5070	168
420	20240415	140500	248248190	5070	5070	5070	5070	84
421	20240415	140400	247822310	5070	5070	5070	5070	17
422	20240415	140300	247736120	5070	5080	5080	5070	340
423	20240415	140200	246010310	5090	5090	5090	5080	184
424	20240415	140100	245074760	5090	5090	5090	5090	17
425	20240415	140000	244988230	5080	5080	5080	5080	81
426	20240415	135900	244576750	5080	5080	5080	5080	30
427	20240415	135800	244424350	5070	5070	5070	5070	1
428	20240415	135700	244419280	5080	5080	5080	5070	40
429	20240415	135600	244216180	5080	5090	5090	5080	187
430	20240415	135500	243266040	5080	5080	5090	5080	46
431	20240415	135400	243032210	5080	5080	5080	5080	21
432	20240415	135300	242925530	5070	5080	5080	5070	97
433	20240415	135200	242433070	5080	5080	5080	5080	31
434	20240415	135100	242275590	5080	5090	5090	5080	11
435	20240415	135000	242219700	5080	5090	5090	5080	355
436	20240415	134900	240415980	5080	5080	5080	5080	150
437	20240415	134800	239653980	5080	5080	5080	5080	50
438	20240415	134700	239399980	5090	5090	5090	5090	82
439	20240415	134600	238982600	5090	5090	5090	5090	1
440	20240415	134500	238977510	5090	5080	5090	5080	280
441	20240415	134400	237554970	5090	5080	5090	5080	208
442	20240415	134300	236497480	5080	5080	5080	5080	15
443	20240415	134200	236421280	5080	5080	5080	5080	91
444	20240415	134100	235959000	5080	5080	5080	5080	0
445	20240415	134000	235959000	5080	5080	5080	5080	31
446	20240415	133900	235801520	5080	5080	5080	5080	67
447	20240415	133800	235461160	5080	5080	5080	5070	347
448	20240415	133700	233698450	5080	5080	5080	5080	1
449	20240415	133600	233693370	5070	5080	5080	5070	153
450	20240415	133500	232916190	5080	5070	5080	5070	34
451	20240415	133400	232743650	5070	5070	5070	5070	3
452	20240415	133300	232728440	5080	5070	5080	5070	437
453	20240415	133200	230512720	5070	5070	5070	5060	323
454	20240415	133100	228877930	5070	5070	5070	5070	31
455	20240415	133000	228720760	5070	5070	5070	5070	68
456	20240415	132900	228376000	5070	5070	5070	5070	18
457	20240415	132800	228284740	5070	5070	5070	5070	14
458	20240415	132700	228213760	5060	5060	5060	5060	134
459	20240415	132600	227535720	5060	5060	5060	5060	14
460	20240415	132500	227464880	5060	5060	5060	5060	18
461	20240415	132400	227373800	5060	5060	5060	5060	70
462	20240415	132300	227019600	5060	5060	5060	5060	30
463	20240415	132200	226867800	5060	5060	5060	5060	212
464	20240415	132100	225795080	5060	5060	5060	5050	152
465	20240415	132000	225026460	5060	5060	5060	5060	0
466	20240415	131900	225026460	5060	5060	5060	5060	18
467	20240415	131800	224935380	5060	5060	5060	5060	81
468	20240415	131700	224525520	5060	5060	5060	5060	36
469	20240415	131600	224343360	5060	5060	5060	5060	185
470	20240415	131500	223407260	5060	5060	5060	5060	84
471	20240415	131400	222982220	5060	5060	5060	5060	19
472	20240415	131300	222886080	5060	5060	5060	5050	256
473	20240415	131200	221592090	5060	5060	5060	5060	2
474	20240415	131100	221581970	5060	5050	5060	5050	127
475	20240415	131000	220940300	5050	5050	5050	5050	67
476	20240415	130900	220601950	5050	5050	5050	5050	31
477	20240415	130800	220445400	5050	5050	5050	5050	20
478	20240415	130700	220344400	5050	5050	5050	5050	67
479	20240415	130600	220006050	5050	5050	5050	5050	33
480	20240415	130500	219839400	5050	5050	5050	5050	331
481	20240415	130400	218167850	5050	5050	5050	5050	100
482	20240415	130300	217662850	5050	5050	5050	5050	1
483	20240415	130200	217657800	5050	5050	5050	5050	64
484	20240415	130100	217334600	5050	5050	5050	5050	68
485	20240415	130000	216991200	5050	5050	5050	5050	18
486	20240415	125900	216900300	5050	5050	5050	5050	15
487	20240415	125800	216824550	5050	5050	5050	5050	85
488	20240415	125700	216395300	5050	5060	5060	5050	390
489	20240415	125600	214423000	5050	5050	5050	5050	103
490	20240415	125500	213902850	5050	5050	5050	5050	67
491	20240415	125400	213564500	5050	5050	5050	5050	35
492	20240415	125300	213387750	5050	5050	5050	5050	0
493	20240415	125200	213387750	5050	5050	5050	5050	168
494	20240415	125100	212539350	5050	5050	5050	5050	0
495	20240415	125000	212539350	5050	5050	5050	5050	284
496	20240415	124900	211105150	5050	5050	5050	5050	149
497	20240415	124800	210352700	5050	5050	5050	5050	19
498	20240415	124700	210256750	5050	5050	5050	5050	14
499	20240415	124600	210186050	5050	5050	5050	5050	90
500	20240415	124500	209731550	5050	5050	5050	5050	15
501	20240415	124400	209655800	5050	5050	5050	5050	21
502	20240415	124300	209549750	5040	5050	5050	5040	20
503	20240415	124200	209448770	5050	5050	5050	5050	16
504	20240415	124100	209367970	5050	5040	5050	5040	10
505	20240415	124000	209317560	5040	5040	5040	5040	13
506	20240415	123900	209252040	5040	5040	5040	5040	17
507	20240415	123800	209166360	5040	5040	5040	5040	68
508	20240415	123700	208823640	5040	5040	5040	5040	247
509	20240415	123600	207578760	5040	5040	5040	5040	1
510	20240415	123500	207573720	5040	5040	5050	5040	175
511	20240415	123400	206691580	5040	5040	5040	5040	2
512	20240415	123300	206681500	5040	5040	5040	5040	32
513	20240415	123200	206520220	5040	5040	5040	5040	67
514	20240415	123100	206182540	5040	5040	5040	5040	18
515	20240415	123000	206091820	5040	5030	5040	5030	35
516	20240415	122900	205915620	5040	5040	5040	5040	86
517	20240415	122800	205482180	5040	5040	5040	5040	15
518	20240415	122700	205406580	5040	5040	5040	5040	18
519	20240415	122600	205315860	5050	5040	5050	5030	22
520	20240415	122500	205204990	5040	5040	5040	5040	184
521	20240415	122400	204277630	5040	5040	5040	5040	4
522	20240415	122300	204257470	5040	5040	5040	5040	97
523	20240415	122200	203768590	5040	5040	5040	5040	0
524	20240415	122100	203768590	5040	5040	5040	5040	79
525	20240415	122000	203370430	5050	5040	5050	5040	40
526	20240415	121900	203168690	5040	5040	5040	5040	89
527	20240415	121800	202720130	5050	5050	5050	5050	98
528	20240415	121700	202225230	5050	5050	5050	5050	0
529	20240415	121600	202225230	5050	5050	5050	5050	34
530	20240415	121500	202053530	5050	5050	5050	5050	67
531	20240415	121400	201715180	5050	5050	5050	5050	21
532	20240415	121300	201609130	5050	5050	5050	5050	392
533	20240415	121200	199629530	5050	5040	5050	5040	38
534	20240415	121100	199437820	5040	5040	5040	5040	14
535	20240415	121000	199367260	5040	5040	5040	5040	18
536	20240415	120900	199276540	5040	5040	5040	5040	68
537	20240415	120800	198933820	5040	5040	5040	5040	31
538	20240415	120700	198777580	5040	5040	5040	5040	1
539	20240415	120600	198772540	5040	5040	5050	5040	179
540	20240415	120500	197870220	5040	5040	5040	5040	0
541	20240415	120400	197870220	5040	5040	5040	5040	33
542	20240415	120300	197703900	5040	5040	5040	5040	68
543	20240415	120200	197361180	5040	5040	5040	5040	18
544	20240415	120100	197270460	5040	5040	5040	5040	276
545	20240415	120000	195879420	5040	5040	5040	5040	86
546	20240415	115900	195445980	5040	5040	5040	5040	14
547	20240415	115800	195375420	5040	5040	5040	5040	18
548	20240415	115700	195284700	5030	5030	5030	5030	65
549	20240415	115600	194957750	5030	5030	5030	5030	48
550	20240415	115500	194716310	5030	5030	5030	5030	86
551	20240415	115400	194283730	5030	5040	5040	5030	17
552	20240415	115300	194198060	5020	5020	5020	5020	0
553	20240415	115200	194198060	5020	5030	5030	5020	120
554	20240415	115100	193594600	5030	5030	5030	5030	18
555	20240415	115000	193504060	5030	5030	5030	5030	0
556	20240415	114900	193504060	5030	5030	5030	5030	274
557	20240415	114800	192125840	5030	5030	5030	5030	0
558	20240415	114700	192125840	5030	5030	5030	5030	30
559	20240415	114600	191974940	5030	5030	5030	5030	69
560	20240415	114500	191627870	5030	5030	5030	5030	19
561	20240415	114400	191532300	5030	5030	5030	5030	17
562	20240415	114300	191446790	5030	5030	5030	5030	84
563	20240415	114200	191024270	5030	5030	5030	5030	13
564	20240415	114100	190958880	5030	5030	5030	5030	19
565	20240415	114000	190863310	5030	5030	5030	5020	56
566	20240415	113900	190582130	5020	5020	5020	5020	24
567	20240415	113800	190461650	5020	5020	5020	5020	0
568	20240415	113700	190461650	5020	5020	5020	5020	341
569	20240415	113600	188749830	5020	5020	5020	5020	1
570	20240415	113500	188744810	5020	5020	5020	5020	32
571	20240415	113400	188584170	5020	5020	5020	5020	70
572	20240415	113300	188232770	5020	5020	5020	5020	18
573	20240415	113200	188142410	5020	5020	5020	5020	31
574	20240415	113100	187986790	5020	5020	5020	5020	68
575	20240415	113000	187645430	5020	5020	5020	5020	30
576	20240415	112900	187494830	5020	5020	5020	5020	138
577	20240415	112800	186802070	5020	5020	5020	5020	117
578	20240415	112700	186214730	5020	5020	5020	5020	15
579	20240415	112600	186139430	5020	5020	5020	5020	86
580	20240415	112500	185707710	5020	5010	5020	5010	15
581	20240415	112400	185632430	5010	5010	5010	5010	80
582	20240415	112300	185231630	5010	5020	5020	5010	81
583	20240415	112200	184825020	5010	5020	5020	5010	17
584	20240415	112100	184739830	5020	5020	5020	5020	0
585	20240415	112000	184739830	5020	5000	5020	5000	1055
586	20240415	111900	179464350	5010	5020	5020	5010	108
587	20240415	111800	178923260	5020	5030	5030	5020	229
588	20240415	111700	177773370	5030	5030	5030	5030	98
589	20240415	111600	177280430	5030	5030	5030	5030	18
590	20240415	111500	177189890	5030	5020	5030	5020	264
591	20240415	111400	175864470	5030	5030	5030	5030	87
592	20240415	111300	175426860	5040	5010	5040	5010	464
593	20240415	111200	173099950	5020	5030	5030	5020	50
594	20240415	111100	172848600	5030	5030	5030	5030	117
595	20240415	111000	172260090	5030	5020	5030	5020	24
596	20240415	110900	172139510	5020	5020	5020	5020	0
597	20240415	110800	172139510	5020	5020	5020	5020	81
598	20240415	110700	171732890	5000	5020	5020	5000	30
599	20240415	110600	171582440	5020	5010	5020	5010	76
600	20240415	110500	171201530	5010	5020	5020	5010	97
601	20240415	110400	170715380	5010	5010	5010	5010	100
602	20240415	110300	170214380	5020	5020	5020	5020	100
603	20240415	110200	169712380	5020	5020	5020	5020	96
604	20240415	110100	169230460	5030	5020	5030	5020	224
605	20240415	110000	168105660	5020	5020	5020	5020	68
606	20240415	105900	167764300	5020	5020	5020	5020	18
607	20240415	105800	167673940	5020	5020	5020	5020	14
608	20240415	105700	167603660	5020	5010	5020	5010	35
609	20240415	105600	167428120	5020	5020	5020	5020	14
610	20240415	105500	167357840	5020	5020	5020	5020	17
611	20240415	105400	167272500	5020	5020	5020	5020	82
612	20240415	105300	166860860	5020	5020	5020	5020	19
613	20240415	105200	166765480	5020	5020	5020	5020	0
614	20240415	105100	166765480	5020	5030	5030	5020	99
615	20240415	105000	166268490	5030	5020	5030	5010	299
616	20240415	104900	164767880	5030	5030	5030	5030	47
617	20240415	104800	164531470	5020	5020	5020	5020	68
618	20240415	104700	164190110	5020	5020	5030	5020	18
619	20240415	104600	164099640	5030	5020	5030	5020	15
620	20240415	104500	164024200	5020	5010	5020	5010	1668
621	20240415	104400	155652330	5020	5020	5020	4995	35
622	20240415	104300	155477025	5000	5020	5020	5000	64
623	20240415	104200	155156985	5000	5020	5020	5000	52
624	20240415	104100	154896435	5010	5010	5010	5010	0
625	20240415	104000	154896435	5010	5030	5040	5010	505
626	20240415	103900	152361125	5030	5030	5030	5030	18
627	20240415	103800	152270585	5040	5030	5040	5030	27
628	20240415	103700	152134535	5040	5040	5040	5040	82
629	20240415	103600	151721255	5020	5040	5040	5020	28
630	20240415	103500	151580455	5040	5030	5040	5030	38
631	20240415	103400	151389295	5040	5040	5040	5030	86
632	20240415	103300	150955885	5030	5030	5040	5020	3240
633	20240415	103200	134659975	5020	5030	5030	5020	29
634	20240415	103100	134514255	5020	5030	5030	5020	82
635	20240415	103000	134101945	5030	5020	5030	5020	29
636	20240415	102900	133956255	5030	5030	5030	5020	49
637	20240415	102800	133710135	5020	5030	5030	5020	70
638	20240415	102700	133358065	5030	5030	5030	5020	20
639	20240415	102600	133257525	5020	5020	5030	5020	93
640	20240415	102500	132790545	5020	5020	5020	5020	286
641	20240415	102400	131354825	5020	5020	5020	5020	3
642	20240415	102300	131339765	5030	5030	5030	5030	0
643	20240415	102200	131339765	5030	5030	5030	5020	1702
644	20240415	102100	122795305	5010	5010	5010	5010	67
645	20240415	102000	122459635	5030	5030	5030	5030	1
646	20240415	101900	122454605	5020	5020	5020	5020	10
647	20240415	101800	122404405	5020	5020	5020	5020	320
648	20240415	101700	120798005	5020	5020	5020	5020	0
649	20240415	101600	120798005	5020	5020	5020	5020	0
650	20240415	101500	120798005	5020	5020	5020	5020	28
651	20240415	101400	120657445	5020	5030	5030	5020	805
652	20240415	101300	116608345	5030	5030	5030	5030	800
653	20240415	101200	112584345	5040	5040	5040	5040	183
654	20240415	101100	111662025	5040	5040	5040	5040	0
655	20240415	101000	111662025	5040	5040	5040	5040	0
656	20240415	100900	111662025	5040	5040	5040	5040	838
657	20240415	100800	107438505	5030	5040	5040	5020	1610
658	20240415	100700	99332255	5050	5050	5050	5050	0
659	20240415	100600	99332255	5050	5040	5050	5040	802
660	20240415	100500	95290155	5040	5040	5040	5040	800
661	20240415	100400	91258155	5030	5030	5030	5030	800
662	20240415	100300	87234155	5040	5020	5040	5020	2677
663	20240415	100200	73759905	5020	5020	5020	5010	181
664	20240415	100100	72853075	5010	5010	5010	5010	0
665	20240415	100000	72853075	5010	5010	5010	5010	98
666	20240415	095900	72362095	5010	5010	5010	5010	0
667	20240415	095800	72362095	5010	5000	5010	4995	65
668	20240415	095700	72037125	5000	5010	5010	5000	32
669	20240415	095600	71877115	5010	5010	5010	5010	669
670	20240415	095500	68525425	4995	4995	4995	4995	8
671	20240415	095400	68485465	5010	5010	5010	4995	14
672	20240415	095300	68415490	4995	4995	4995	4995	12
673	20240415	095200	68355550	4995	4995	4995	4995	4
674	20240415	095100	68335570	5020	5010	5020	4990	157
675	20240415	095000	67549090	4990	4990	4990	4990	0
676	20240415	094900	67549090	4990	4995	4995	4990	300
677	20240415	094800	66052050	4990	4985	4990	4985	262
678	20240415	094700	64744770	4970	4975	4990	4970	1547
679	20240415	094600	57036430	5000	5000	5000	5000	0
680	20240415	094500	57036430	5000	4995	5000	4990	29
681	20240415	094400	56891585	5020	5020	5020	5020	0
682	20240415	094300	56891585	5020	4975	5020	4975	101
683	20240415	094200	56386790	4995	4995	4995	4995	0
684	20240415	094100	56386790	4995	4995	4995	4995	0
685	20240415	094000	56386790	4995	4995	4995	4995	0
686	20240415	093900	56386790	4995	4980	4995	4975	39
687	20240415	093800	56192530	4995	4995	4995	4995	20
688	20240415	093700	56092630	4995	4995	4995	4995	0
689	20240415	093600	56092630	4995	4985	4995	4975	235
690	20240415	093500	54919150	4980	4980	4980	4980	0
691	20240415	093400	54919150	4980	4990	4990	4980	51
692	20240415	093300	54665160	4985	4995	4995	4985	150
693	20240415	093200	53916660	4995	4975	4995	4970	44
694	20240415	093100	53697765	4995	4970	4995	4970	319
695	20240415	093000	52108900	4970	4955	4970	4945	2172
696	20240415	092900	41366835	4970	4970	4970	4970	0
697	20240415	092800	41366835	4970	4965	4975	4965	211
698	20240415	092700	40317220	4965	4995	4995	4965	2670
699	20240415	092600	27015590	5020	5020	5020	5020	31
700	20240415	092500	26859970	5020	5020	5020	5000	139
701	20240415	092400	26164930	5000	5010	5010	5000	1196
702	20240415	092300	20184280	5010	5040	5040	5010	107
703	20240415	092200	19648180	5050	5050	5050	5050	0
704	20240415	092100	19648180	5050	5050	5050	5050	0
705	20240415	092000	19648180	5050	5050	5050	5050	0
706	20240415	091900	19648180	5050	5050	5050	5050	0
707	20240415	091800	19648180	5050	5050	5050	5050	0
708	20240415	091700	19648180	5050	5050	5050	5050	0
709	20240415	091600	19648180	5050	5050	5050	5050	1
710	20240415	091500	19643130	5050	5020	5050	5020	11
711	20240415	091400	19587880	5060	5050	5060	5050	6
712	20240415	091300	19557570	5050	5050	5050	5050	2
713	20240415	091200	19547470	5050	5050	5050	5050	311
714	20240415	091100	17976920	5050	5010	5050	5010	90
715	20240415	091000	17525980	5020	5020	5020	5020	19
716	20240415	090900	17430600	5050	5050	5050	5050	0
717	20240415	090800	17430600	5050	5050	5050	5050	0
718	20240415	090700	17430600	5050	5020	5050	5020	71
719	20240415	090600	17073530	5030	5000	5030	5000	6
720	20240415	090500	17043500	5030	5000	5030	5000	4
721	20240415	090400	17023470	5000	5040	5040	5000	40
722	20240415	090300	16823070	5040	5000	5040	5000	41
723	20240415	090200	16618030	5010	5010	5060	5000	681
724	20240415	090100	13203740	5060	5060	5060	5060	0
725	20240415	090000	13203740	5060	5030	5060	5010	2625