KissMeData/205470/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	201500	2253695236	1819	1819	1819	1819	30439
3	20240415	201400	2253695236	1819	1819	1819	1819	0
4	20240415	201300	2253695236	1819	1819	1819	1819	0
5	20240415	201200	2253695236	1819	1819	1819	1819	0
6	20240415	201100	2253695236	1819	1819	1819	1819	0
7	20240415	201000	2253695236	1819	1819	1819	1819	0
8	20240415	200900	2253695236	1819	1819	1819	1819	0
9	20240415	200800	2253695236	1819	1819	1819	1819	0
10	20240415	200700	2253695236	1819	1819	1819	1819	0
11	20240415	200600	2253695236	1819	1819	1819	1819	0
12	20240415	200500	2253695236	1819	1819	1819	1819	0
13	20240415	200400	2253695236	1819	1819	1819	1819	0
14	20240415	200300	2253695236	1819	1819	1819	1819	0
15	20240415	200200	2253695236	1819	1819	1819	1819	0
16	20240415	200100	2253695236	1819	1819	1819	1819	0
17	20240415	200000	2253695236	1819	1819	1819	1819	0
18	20240415	195900	2253695236	1819	1819	1819	1819	0
19	20240415	195800	2253695236	1819	1819	1819	1819	0
20	20240415	195700	2253695236	1819	1819	1819	1819	0
21	20240415	195600	2253695236	1819	1819	1819	1819	0
22	20240415	195500	2253695236	1819	1819	1819	1819	0
23	20240415	195400	2253695236	1819	1819	1819	1819	0
24	20240415	195300	2253695236	1819	1819	1819	1819	0
25	20240415	195200	2253695236	1819	1819	1819	1819	0
26	20240415	195100	2253695236	1819	1819	1819	1819	0
27	20240415	195000	2253695236	1819	1819	1819	1819	0
28	20240415	194900	2253695236	1819	1819	1819	1819	0
29	20240415	194800	2253695236	1819	1819	1819	1819	0
30	20240415	194700	2253695236	1819	1819	1819	1819	0
31	20240415	194600	2253695236	1819	1819	1819	1819	0
32	20240415	194500	2253695236	1819	1819	1819	1819	30439
33	20240415	194400	2253695236	1819	1819	1819	1819	0
34	20240415	194300	2253695236	1819	1819	1819	1819	0
35	20240415	194200	2253695236	1819	1819	1819	1819	0
36	20240415	194100	2253695236	1819	1819	1819	1819	0
37	20240415	194000	2253695236	1819	1819	1819	1819	0
38	20240415	193900	2253695236	1819	1819	1819	1819	0
39	20240415	193800	2253695236	1819	1819	1819	1819	0
40	20240415	193700	2253695236	1819	1819	1819	1819	0
41	20240415	193600	2253695236	1819	1819	1819	1819	0
42	20240415	193500	2253695236	1819	1819	1819	1819	0
43	20240415	193400	2253695236	1819	1819	1819	1819	0
44	20240415	193300	2253695236	1819	1819	1819	1819	0
45	20240415	193200	2253695236	1819	1819	1819	1819	0
46	20240415	193100	2253695236	1819	1819	1819	1819	0
47	20240415	193000	2253695236	1819	1819	1819	1819	0
48	20240415	192900	2253695236	1819	1819	1819	1819	0
49	20240415	192800	2253695236	1819	1819	1819	1819	0
50	20240415	192700	2253695236	1819	1819	1819	1819	0
51	20240415	192600	2253695236	1819	1819	1819	1819	0
52	20240415	192500	2253695236	1819	1819	1819	1819	0
53	20240415	192400	2253695236	1819	1819	1819	1819	0
54	20240415	192300	2253695236	1819	1819	1819	1819	0
55	20240415	192200	2253695236	1819	1819	1819	1819	0
56	20240415	192100	2253695236	1819	1819	1819	1819	0
57	20240415	192000	2253695236	1819	1819	1819	1819	0
58	20240415	191900	2253695236	1819	1819	1819	1819	0
59	20240415	191800	2253695236	1819	1819	1819	1819	0
60	20240415	191700	2253695236	1819	1819	1819	1819	0
61	20240415	191600	2253695236	1819	1819	1819	1819	0
62	20240415	191500	2253695236	1819	1819	1819	1819	30439
63	20240415	191400	2253695236	1819	1819	1819	1819	0
64	20240415	191300	2253695236	1819	1819	1819	1819	0
65	20240415	191200	2253695236	1819	1819	1819	1819	0
66	20240415	191100	2253695236	1819	1819	1819	1819	0
67	20240415	191000	2253695236	1819	1819	1819	1819	0
68	20240415	190900	2253695236	1819	1819	1819	1819	0
69	20240415	190800	2253695236	1819	1819	1819	1819	0
70	20240415	190700	2253695236	1819	1819	1819	1819	0
71	20240415	190600	2253695236	1819	1819	1819	1819	0
72	20240415	190500	2253695236	1819	1819	1819	1819	0
73	20240415	190400	2253695236	1819	1819	1819	1819	0
74	20240415	190300	2253695236	1819	1819	1819	1819	0
75	20240415	190200	2253695236	1819	1819	1819	1819	0
76	20240415	190100	2253695236	1819	1819	1819	1819	0
77	20240415	190000	2253695236	1819	1819	1819	1819	0
78	20240415	185900	2253695236	1819	1819	1819	1819	0
79	20240415	185800	2253695236	1819	1819	1819	1819	0
80	20240415	185700	2253695236	1819	1819	1819	1819	0
81	20240415	185600	2253695236	1819	1819	1819	1819	0
82	20240415	185500	2253695236	1819	1819	1819	1819	0
83	20240415	185400	2253695236	1819	1819	1819	1819	0
84	20240415	185300	2253695236	1819	1819	1819	1819	0
85	20240415	185200	2253695236	1819	1819	1819	1819	0
86	20240415	185100	2253695236	1819	1819	1819	1819	0
87	20240415	185000	2253695236	1819	1819	1819	1819	0
88	20240415	184900	2253695236	1819	1819	1819	1819	0
89	20240415	184800	2253695236	1819	1819	1819	1819	0
90	20240415	184700	2253695236	1819	1819	1819	1819	0
91	20240415	184600	2253695236	1819	1819	1819	1819	0
92	20240415	184500	2253695236	1819	1819	1819	1819	30439
93	20240415	184400	2253695236	1819	1819	1819	1819	0
94	20240415	184300	2253695236	1819	1819	1819	1819	0
95	20240415	184200	2253695236	1819	1819	1819	1819	0
96	20240415	184100	2253695236	1819	1819	1819	1819	0
97	20240415	184000	2253695236	1819	1819	1819	1819	0
98	20240415	183900	2253695236	1819	1819	1819	1819	0
99	20240415	183800	2253695236	1819	1819	1819	1819	0
100	20240415	183700	2253695236	1819	1819	1819	1819	0
101	20240415	183600	2253695236	1819	1819	1819	1819	0
102	20240415	183500	2253695236	1819	1819	1819	1819	0
103	20240415	183400	2253695236	1819	1819	1819	1819	0
104	20240415	183300	2253695236	1819	1819	1819	1819	0
105	20240415	183200	2253695236	1819	1819	1819	1819	0
106	20240415	183100	2253695236	1819	1819	1819	1819	0
107	20240415	183000	2253695236	1819	1819	1819	1819	0
108	20240415	182900	2253695236	1819	1819	1819	1819	0
109	20240415	182800	2253695236	1819	1819	1819	1819	0
110	20240415	182700	2253695236	1819	1819	1819	1819	0
111	20240415	182600	2253695236	1819	1819	1819	1819	0
112	20240415	182500	2253695236	1819	1819	1819	1819	0
113	20240415	182400	2253695236	1819	1819	1819	1819	0
114	20240415	182300	2253695236	1819	1819	1819	1819	0
115	20240415	182200	2253695236	1819	1819	1819	1819	0
116	20240415	182100	2253695236	1819	1819	1819	1819	0
117	20240415	182000	2253695236	1819	1819	1819	1819	0
118	20240415	181900	2253695236	1819	1819	1819	1819	0
119	20240415	181800	2253695236	1819	1819	1819	1819	0
120	20240415	181700	2253695236	1819	1819	1819	1819	0
121	20240415	181600	2253695236	1819	1819	1819	1819	0
122	20240415	181500	2253695236	1819	1819	1819	1819	30439
123	20240415	181400	2253695236	1819	1819	1819	1819	0
124	20240415	181300	2253695236	1819	1819	1819	1819	0
125	20240415	181200	2253695236	1819	1819	1819	1819	0
126	20240415	181100	2253695236	1819	1819	1819	1819	0
127	20240415	181000	2253695236	1819	1819	1819	1819	0
128	20240415	180900	2253695236	1819	1819	1819	1819	0
129	20240415	180800	2253695236	1819	1819	1819	1819	0
130	20240415	180700	2253695236	1819	1819	1819	1819	0
131	20240415	180600	2253695236	1819	1819	1819	1819	0
132	20240415	180500	2253695236	1819	1819	1819	1819	0
133	20240415	180400	2253695236	1819	1819	1819	1819	0
134	20240415	180300	2253695236	1819	1819	1819	1819	0
135	20240415	180200	2253695236	1819	1819	1819	1819	0
136	20240415	180100	2253695236	1819	1819	1819	1819	0
137	20240415	180000	2253695236	1819	1819	1819	1819	0
138	20240415	175900	2253695236	1819	1819	1819	1819	0
139	20240415	175800	2253695236	1819	1819	1819	1819	0
140	20240415	175700	2253695236	1819	1819	1819	1819	0
141	20240415	175600	2253695236	1819	1819	1819	1819	0
142	20240415	175500	2253695236	1819	1819	1819	1819	0
143	20240415	175400	2253695236	1819	1819	1819	1819	0
144	20240415	175300	2253695236	1819	1819	1819	1819	0
145	20240415	175200	2253695236	1819	1819	1819	1819	0
146	20240415	175100	2253695236	1819	1819	1819	1819	0
147	20240415	175000	2253695236	1819	1819	1819	1819	0
148	20240415	174900	2253695236	1819	1819	1819	1819	0
149	20240415	174800	2253695236	1819	1819	1819	1819	0
150	20240415	174700	2253695236	1819	1819	1819	1819	0
151	20240415	174600	2253695236	1819	1819	1819	1819	0
152	20240415	174500	2253695236	1819	1819	1819	1819	30439
153	20240415	174400	2253695236	1819	1819	1819	1819	0
154	20240415	174300	2253695236	1819	1819	1819	1819	0
155	20240415	174200	2253695236	1819	1819	1819	1819	0
156	20240415	174100	2253695236	1819	1819	1819	1819	0
157	20240415	174000	2253695236	1819	1819	1819	1819	0
158	20240415	173900	2253695236	1819	1819	1819	1819	0
159	20240415	173800	2253695236	1819	1819	1819	1819	0
160	20240415	173700	2253695236	1819	1819	1819	1819	0
161	20240415	173600	2253695236	1819	1819	1819	1819	0
162	20240415	173500	2253695236	1819	1819	1819	1819	0
163	20240415	173400	2253695236	1819	1819	1819	1819	0
164	20240415	173300	2253695236	1819	1819	1819	1819	0
165	20240415	173200	2253695236	1819	1819	1819	1819	0
166	20240415	173100	2253695236	1819	1819	1819	1819	0
167	20240415	173000	2253695236	1819	1819	1819	1819	0
168	20240415	172900	2253695236	1819	1819	1819	1819	0
169	20240415	172800	2253695236	1819	1819	1819	1819	0
170	20240415	172700	2253695236	1819	1819	1819	1819	0
171	20240415	172600	2253695236	1819	1819	1819	1819	0
172	20240415	172500	2253695236	1819	1819	1819	1819	0
173	20240415	172400	2253695236	1819	1819	1819	1819	0
174	20240415	172300	2253695236	1819	1819	1819	1819	0
175	20240415	172200	2253695236	1819	1819	1819	1819	0
176	20240415	172100	2253695236	1819	1819	1819	1819	0
177	20240415	172000	2253695236	1819	1819	1819	1819	0
178	20240415	171900	2253695236	1819	1819	1819	1819	0
179	20240415	171800	2253695236	1819	1819	1819	1819	0
180	20240415	171700	2253695236	1819	1819	1819	1819	0
181	20240415	171600	2253695236	1819	1819	1819	1819	0
182	20240415	171500	2253695236	1819	1819	1819	1819	30439
183	20240415	171400	2253695236	1819	1819	1819	1819	0
184	20240415	171300	2253695236	1819	1819	1819	1819	0
185	20240415	171200	2253695236	1819	1819	1819	1819	0
186	20240415	171100	2253695236	1819	1819	1819	1819	0
187	20240415	171000	2253695236	1819	1819	1819	1819	0
188	20240415	170900	2253695236	1819	1819	1819	1819	0
189	20240415	170800	2253695236	1819	1819	1819	1819	0
190	20240415	170700	2253695236	1819	1819	1819	1819	0
191	20240415	170600	2253695236	1819	1819	1819	1819	0
192	20240415	170500	2253695236	1819	1819	1819	1819	0
193	20240415	170400	2253695236	1819	1819	1819	1819	0
194	20240415	170300	2253695236	1819	1819	1819	1819	0
195	20240415	170200	2253695236	1819	1819	1819	1819	0
196	20240415	170100	2253695236	1819	1819	1819	1819	0
197	20240415	170000	2253695236	1819	1819	1819	1819	0
198	20240415	165900	2253695236	1819	1819	1819	1819	0
199	20240415	165800	2253695236	1819	1819	1819	1819	0
200	20240415	165700	2253695236	1819	1819	1819	1819	0
201	20240415	165600	2253695236	1819	1819	1819	1819	0
202	20240415	165500	2253695236	1819	1819	1819	1819	0
203	20240415	165400	2253695236	1819	1819	1819	1819	0
204	20240415	165300	2253695236	1819	1819	1819	1819	0
205	20240415	165200	2253695236	1819	1819	1819	1819	0
206	20240415	165100	2253695236	1819	1819	1819	1819	0
207	20240415	165000	2253695236	1819	1819	1819	1819	0
208	20240415	164900	2253695236	1819	1819	1819	1819	0
209	20240415	164800	2253695236	1819	1819	1819	1819	0
210	20240415	164700	2253695236	1819	1819	1819	1819	0
211	20240415	164600	2253695236	1819	1819	1819	1819	0
212	20240415	164500	2253695236	1819	1819	1819	1819	30439
213	20240415	164400	2253695236	1819	1819	1819	1819	0
214	20240415	164300	2253695236	1819	1819	1819	1819	0
215	20240415	164200	2253695236	1819	1819	1819	1819	0
216	20240415	164100	2253695236	1819	1819	1819	1819	0
217	20240415	164000	2253695236	1819	1819	1819	1819	0
218	20240415	163900	2253695236	1819	1819	1819	1819	0
219	20240415	163800	2253695236	1819	1819	1819	1819	0
220	20240415	163700	2253695236	1819	1819	1819	1819	0
221	20240415	163600	2253695236	1819	1819	1819	1819	0
222	20240415	163500	2253695236	1819	1819	1819	1819	0
223	20240415	163400	2253695236	1819	1819	1819	1819	0
224	20240415	163300	2253695236	1819	1819	1819	1819	0
225	20240415	163200	2253695236	1819	1819	1819	1819	0
226	20240415	163100	2253695236	1819	1819	1819	1819	0
227	20240415	163000	2253695236	1819	1819	1819	1819	0
228	20240415	162900	2253695236	1819	1819	1819	1819	0
229	20240415	162800	2253695236	1819	1819	1819	1819	0
230	20240415	162700	2253695236	1819	1819	1819	1819	0
231	20240415	162600	2253695236	1819	1819	1819	1819	0
232	20240415	162500	2253695236	1819	1819	1819	1819	0
233	20240415	162400	2253695236	1819	1819	1819	1819	0
234	20240415	162300	2253695236	1819	1819	1819	1819	0
235	20240415	162200	2253695236	1819	1819	1819	1819	0
236	20240415	162100	2253695236	1819	1819	1819	1819	0
237	20240415	162000	2253695236	1819	1819	1819	1819	0
238	20240415	161900	2253695236	1819	1819	1819	1819	0
239	20240415	161800	2253695236	1819	1819	1819	1819	0
240	20240415	161700	2253695236	1819	1819	1819	1819	0
241	20240415	161600	2253695236	1819	1819	1819	1819	0
242	20240415	161500	2253695236	1819	1819	1819	1819	30439
243	20240415	161400	2253695236	1819	1819	1819	1819	0
244	20240415	161300	2253695236	1819	1819	1819	1819	0
245	20240415	161200	2253695236	1819	1819	1819	1819	0
246	20240415	161100	2253695236	1819	1819	1819	1819	0
247	20240415	161000	2253695236	1819	1819	1819	1819	0
248	20240415	160900	2253695236	1819	1819	1819	1819	0
249	20240415	160800	2253695236	1819	1819	1819	1819	0
250	20240415	160700	2253695236	1819	1819	1819	1819	0
251	20240415	160600	2253695236	1819	1819	1819	1819	0
252	20240415	160500	2253695236	1819	1819	1819	1819	0
253	20240415	160400	2253695236	1819	1819	1819	1819	0
254	20240415	160300	2253695236	1819	1819	1819	1819	0
255	20240415	160200	2253695236	1819	1819	1819	1819	0
256	20240415	160100	2253695236	1819	1819	1819	1819	0
257	20240415	160000	2253695236	1819	1819	1819	1819	0
258	20240415	155900	2253695236	1819	1819	1819	1819	0
259	20240415	155800	2253695236	1819	1819	1819	1819	0
260	20240415	155700	2253695236	1819	1819	1819	1819	0
261	20240415	155600	2253695236	1819	1819	1819	1819	0
262	20240415	155500	2253695236	1819	1819	1819	1819	0
263	20240415	155400	2253695236	1819	1819	1819	1819	0
264	20240415	155300	2253695236	1819	1819	1819	1819	0
265	20240415	155200	2253695236	1819	1819	1819	1819	0
266	20240415	155100	2253695236	1819	1819	1819	1819	0
267	20240415	155000	2253695236	1819	1819	1819	1819	0
268	20240415	154900	2253695236	1819	1819	1819	1819	0
269	20240415	154800	2253695236	1819	1819	1819	1819	0
270	20240415	154700	2253695236	1819	1819	1819	1819	0
271	20240415	154600	2253695236	1819	1819	1819	1819	0
272	20240415	154500	2253695236	1819	1819	1819	1819	30439
273	20240415	154400	2253695236	1819	1819	1819	1819	0
274	20240415	154300	2253695236	1819	1819	1819	1819	0
275	20240415	154200	2253695236	1819	1819	1819	1819	0
276	20240415	154100	2253695236	1819	1819	1819	1819	0
277	20240415	154000	2253695236	1819	1819	1819	1819	0
278	20240415	153900	2253695236	1819	1819	1819	1819	0
279	20240415	153800	2253695236	1819	1819	1819	1819	0
280	20240415	153700	2253695236	1819	1819	1819	1819	0
281	20240415	153600	2253695236	1819	1819	1819	1819	0
282	20240415	153500	2253695236	1819	1819	1819	1819	0
283	20240415	153400	2253695236	1819	1819	1819	1819	0
284	20240415	153300	2253695236	1819	1819	1819	1819	0
285	20240415	153200	2253695236	1819	1819	1819	1819	0
286	20240415	153100	2253695236	1819	1819	1819	1819	0
287	20240415	153000	2253695236	1819	1819	1819	1819	30439
288	20240415	152900	2198326695	1829	1829	1829	1829	0
289	20240415	152800	2198326695	1829	1829	1829	1829	0
290	20240415	152700	2198326695	1829	1829	1829	1829	0
291	20240415	152600	2198326695	1829	1829	1829	1829	0
292	20240415	152500	2198326695	1829	1829	1829	1829	0
293	20240415	152400	2198326695	1829	1829	1829	1829	0
294	20240415	152300	2198326695	1829	1829	1829	1829	0
295	20240415	152200	2198326695	1829	1829	1829	1829	0
296	20240415	152100	2198326695	1829	1829	1829	1829	0
297	20240415	152000	2198326695	1829	1829	1829	1829	0
298	20240415	151900	2198326695	1829	1822	1829	1821	7807
299	20240415	151800	2184100894	1823	1822	1823	1821	1539
300	20240415	151700	2181295696	1821	1822	1823	1820	10388
301	20240415	151600	2162367934	1822	1822	1822	1820	8284
302	20240415	151500	2147283509	1821	1821	1822	1821	1713
303	20240415	151400	2144164122	1821	1822	1822	1821	1790
304	20240415	151300	2140904419	1821	1821	1821	1820	14478
305	20240415	151200	2114542481	1821	1820	1821	1820	5971
306	20240415	151100	2103673535	1820	1820	1821	1819	8059
307	20240415	151000	2089006777	1820	1821	1821	1820	5314
308	20240415	150900	2079333277	1820	1821	1822	1820	11176
309	20240415	150800	2058984034	1821	1824	1825	1821	22259
310	20240415	150700	2018394666	1824	1825	1825	1824	3669
311	20240415	150600	2011701554	1825	1825	1825	1824	4577
312	20240415	150500	2003349341	1825	1825	1825	1824	8351
313	20240415	150400	1988114755	1825	1830	1830	1825	34534
314	20240415	150300	1925005643	1830	1829	1830	1829	3215
315	20240415	150200	1919125003	1829	1829	1829	1828	980
316	20240415	150100	1917332862	1829	1829	1829	1828	4384
317	20240415	150000	1909316886	1829	1830	1830	1829	7060
318	20240415	145900	1896403601	1830	1829	1830	1828	2789
319	20240415	145800	1891303430	1829	1830	1830	1828	2362
320	20240415	145700	1886983649	1828	1832	1832	1828	51406
321	20240415	145600	1792920169	1833	1833	1833	1832	3456
322	20240415	145500	1786587321	1833	1835	1835	1833	331
323	20240415	145400	1785980538	1835	1835	1835	1835	20
324	20240415	145300	1785943838	1835	1832	1835	1832	2011
325	20240415	145200	1782259653	1835	1833	1835	1833	4698
326	20240415	145100	1773647577	1833	1833	1833	1833	1388
327	20240415	145000	1771103373	1833	1833	1833	1831	1774
328	20240415	144900	1767853137	1831	1833	1833	1831	6451
329	20240415	144800	1756039340	1832	1833	1833	1832	4
330	20240415	144700	1756032011	1834	1832	1836	1831	10227
331	20240415	144600	1737297430	1832	1832	1832	1832	179
332	20240415	144500	1736969502	1831	1837	1837	1831	969
333	20240415	144400	1735190915	1830	1833	1833	1830	10569
334	20240415	144300	1715836378	1838	1832	1838	1832	1249
335	20240415	144200	1713548148	1833	1838	1838	1833	5023
336	20240415	144100	1704340520	1838	1834	1838	1833	4424
337	20240415	144000	1696226666	1834	1834	1834	1833	5067
338	20240415	143900	1686936798	1834	1834	1834	1834	2730
339	20240415	143800	1681929978	1834	1838	1838	1833	48780
340	20240415	143700	1592377113	1838	1840	1840	1837	1984
341	20240415	143600	1588731381	1838	1840	1840	1837	27144
342	20240415	143500	1538839991	1839	1839	1840	1839	3568
343	20240415	143400	1532278429	1840	1841	1841	1839	28461
344	20240415	143300	1479924026	1840	1841	1841	1840	787
345	20240415	143200	1478475166	1841	1842	1843	1840	2638
346	20240415	143100	1473619682	1841	1841	1841	1841	250
347	20240415	143000	1473159432	1841	1841	1841	1841	100
348	20240415	142900	1472975332	1842	1841	1842	1841	1419
349	20240415	142800	1470362951	1841	1843	1843	1841	7378
350	20240415	142700	1456776081	1843	1843	1843	1843	743
351	20240415	142600	1455406732	1843	1843	1843	1843	53
352	20240415	142500	1455309053	1843	1843	1843	1843	2208
353	20240415	142400	1451239709	1843	1842	1843	1842	22
354	20240415	142300	1451199174	1842	1843	1843	1842	2114
355	20240415	142200	1447305183	1844	1843	1845	1842	712
356	20240415	142100	1445992463	1843	1843	1843	1842	542
357	20240415	142000	1444994079	1843	1843	1843	1842	3778
358	20240415	141900	1438033683	1842	1842	1842	1841	2230
359	20240415	141800	1433926323	1842	1842	1842	1842	2093
360	20240415	141700	1430071017	1842	1843	1843	1842	946
361	20240415	141600	1428328454	1843	1843	1843	1843	57
362	20240415	141500	1428223403	1843	1844	1844	1842	172
363	20240415	141400	1427906398	1843	1843	1843	1843	1083
364	20240415	141300	1425910429	1843	1843	1843	1843	125
365	20240415	141200	1425680054	1845	1844	1845	1844	923
366	20240415	141100	1423977941	1844	1844	1844	1844	59
367	20240415	141000	1423869145	1841	1842	1844	1840	22760
368	20240415	140900	1381977197	1842	1842	1842	1841	2277
369	20240415	140800	1377782983	1842	1842	1842	1842	36
370	20240415	140700	1377716671	1843	1843	1843	1842	2578
371	20240415	140600	1372966980	1844	1843	1844	1843	846
372	20240415	140500	1371407801	1843	1843	1843	1843	99
373	20240415	140400	1371225344	1843	1844	1846	1843	857
374	20240415	140300	1369645307	1844	1844	1844	1844	1
375	20240415	140200	1369643463	1846	1846	1846	1846	9
376	20240415	140100	1369626849	1847	1847	1847	1847	329
377	20240415	140000	1369019186	1847	1844	1847	1844	1686
378	20240415	135900	1365906842	1846	1846	1846	1846	2
379	20240415	135800	1365903150	1846	1843	1846	1843	1484
380	20240415	135700	1363164708	1842	1841	1843	1841	1338
381	20240415	135600	1360700526	1841	1840	1842	1840	14206
382	20240415	135500	1334542378	1841	1841	1841	1841	1624
383	20240415	135400	1331552594	1842	1843	1843	1842	118
384	20240415	135300	1331335236	1842	1842	1842	1842	17
385	20240415	135200	1331303922	1843	1843	1843	1843	51
386	20240415	135100	1331209929	1843	1843	1843	1843	0
387	20240415	135000	1331209929	1843	1843	1843	1843	18
388	20240415	134900	1331176755	1843	1841	1843	1841	201
389	20240415	134800	1330806712	1842	1842	1842	1841	27096
390	20240415	134700	1280921273	1842	1842	1842	1842	2003
391	20240415	134600	1277231747	1842	1842	1843	1842	2724
392	20240415	134500	1272214135	1842	1842	1842	1841	1125
393	20240415	134400	1270142006	1842	1841	1842	1841	274
394	20240415	134300	1269637519	1841	1842	1842	1840	10165
395	20240415	134200	1250933146	1842	1842	1843	1841	5875
396	20240415	134100	1240117233	1843	1841	1843	1841	1684
397	20240415	134000	1237016364	1842	1842	1842	1842	454
398	20240415	133900	1236180096	1842	1843	1843	1841	341
399	20240415	133800	1235552068	1842	1843	1843	1842	998
400	20240415	133700	1233712804	1843	1842	1843	1842	4
401	20240415	133600	1233705435	1842	1842	1842	1842	169
402	20240415	133500	1233394137	1841	1841	1841	1841	1
403	20240415	133400	1233392296	1841	1841	1842	1841	1281
404	20240415	133300	1231033970	1842	1842	1842	1842	1600
405	20240415	133200	1228086770	1842	1842	1842	1841	3487
406	20240415	133100	1221665049	1843	1843	1843	1843	500
407	20240415	133000	1220743549	1843	1843	1843	1843	713
408	20240415	132900	1219429490	1843	1843	1843	1843	973
409	20240415	132800	1217636251	1844	1843	1844	1843	173
410	20240415	132700	1217317406	1844	1844	1844	1844	326
411	20240415	132600	1216716262	1844	1844	1844	1844	1
412	20240415	132500	1216714418	1842	1842	1842	1842	26
413	20240415	132400	1216666526	1842	1843	1843	1842	3521
414	20240415	132300	1210179844	1842	1842	1842	1842	3
415	20240415	132200	1210174318	1842	1842	1842	1841	7726
416	20240415	132100	1195948103	1843	1843	1843	1843	2337
417	20240415	132000	1191641012	1843	1845	1845	1843	2881
418	20240415	131900	1186330312	1846	1845	1846	1845	116
419	20240415	131800	1186116180	1847	1847	1847	1847	0
420	20240415	131700	1186116180	1847	1844	1847	1844	3059
421	20240415	131600	1180470045	1844	1844	1845	1844	428
422	20240415	131500	1179680812	1844	1844	1845	1843	624
423	20240415	131400	1178530159	1844	1844	1844	1844	196
424	20240415	131300	1178168735	1844	1844	1844	1844	289
425	20240415	131200	1177635819	1844	1844	1844	1844	537
426	20240415	131100	1176645591	1844	1845	1845	1844	266
427	20240415	131000	1176154851	1845	1847	1847	1845	28
428	20240415	130900	1176103183	1847	1847	1847	1846	13
429	20240415	130800	1176079183	1843	1843	1843	1843	0
430	20240415	130700	1176079183	1843	1843	1843	1843	0
431	20240415	130600	1176079183	1843	1846	1847	1843	219
432	20240415	130500	1175675553	1841	1841	1841	1841	0
433	20240415	130400	1175675553	1841	1847	1847	1841	33219
434	20240415	130300	1114503938	1847	1846	1847	1843	3392
435	20240415	130200	1108251022	1846	1847	1847	1846	3
436	20240415	130100	1108245483	1847	1847	1847	1847	448
437	20240415	130000	1107418027	1847	1847	1847	1847	18
438	20240415	125900	1107384781	1847	1847	1847	1847	317
439	20240415	125800	1106799282	1847	1848	1849	1847	517
440	20240415	125700	1105843672	1849	1850	1850	1849	412
441	20240415	125600	1105081882	1844	1845	1845	1844	240
442	20240415	125500	1104639281	1850	1850	1850	1850	294
443	20240415	125400	1104095381	1850	1850	1850	1850	373
444	20240415	125300	1103405331	1851	1851	1851	1851	0
445	20240415	125200	1103405331	1851	1850	1851	1844	1109
446	20240415	125100	1101353386	1851	1851	1851	1851	100
447	20240415	125000	1101168286	1851	1843	1851	1843	486
448	20240415	124900	1100272580	1843	1843	1843	1843	77
449	20240415	124800	1100130669	1843	1851	1853	1843	7647
450	20240415	124700	1086024958	1853	1853	1853	1853	0
451	20240415	124600	1086024958	1853	1853	1853	1853	0
452	20240415	124500	1086024958	1853	1853	1853	1853	0
453	20240415	124400	1086024958	1853	1853	1853	1853	1
454	20240415	124300	1086023105	1844	1848	1853	1844	8002
455	20240415	124200	1071257914	1847	1854	1854	1847	5001
456	20240415	124100	1062019276	1852	1852	1852	1852	259
457	20240415	124000	1061539608	1854	1854	1854	1854	1000
458	20240415	123900	1059685608	1854	1854	1854	1854	1
459	20240415	123800	1059683754	1854	1854	1854	1854	9
460	20240415	123700	1059667068	1852	1852	1852	1852	0
461	20240415	123600	1059667068	1852	1852	1852	1852	2864
462	20240415	123500	1054362940	1853	1854	1854	1853	390
463	20240415	123400	1053640255	1855	1853	1855	1853	826
464	20240415	123300	1052108851	1854	1854	1854	1854	22
465	20240415	123200	1052068063	1852	1852	1852	1852	1
466	20240415	123100	1052066211	1852	1851	1852	1851	758
467	20240415	123000	1050662604	1851	1850	1851	1850	7195
468	20240415	122900	1037351525	1847	1847	1847	1847	101
469	20240415	122800	1037164978	1850	1850	1850	1847	1002
470	20240415	122700	1035313638	1847	1847	1850	1847	147
471	20240415	122600	1035042123	1846	1848	1848	1846	100
472	20240415	122500	1034857373	1848	1846	1848	1846	10593
473	20240415	122400	1015293106	1846	1847	1847	1846	38
474	20240415	122300	1015222951	1847	1847	1847	1847	0
475	20240415	122200	1015222951	1847	1847	1847	1847	40
476	20240415	122100	1015149071	1847	1847	1847	1847	11
477	20240415	122000	1015128754	1847	1846	1847	1845	634
478	20240415	121900	1013958823	1844	1844	1844	1844	0
479	20240415	121800	1013958823	1844	1844	1844	1844	0
480	20240415	121700	1013958823	1844	1849	1849	1844	1446
481	20240415	121600	1011288480	1850	1848	1850	1845	53
482	20240415	121500	1011190553	1849	1849	1849	1849	4623
483	20240415	121400	1002642626	1845	1849	1849	1845	7775
484	20240415	121300	988291978	1849	1849	1849	1849	1
485	20240415	121200	988290129	1848	1848	1848	1848	24
486	20240415	121100	988245777	1848	1848	1848	1848	0
487	20240415	121000	988245777	1848	1847	1848	1847	1143
488	20240415	120900	986134653	1847	1847	1847	1847	16
489	20240415	120800	986105101	1848	1848	1848	1848	158
490	20240415	120700	985813117	1848	1850	1850	1848	303
491	20240415	120600	985252666	1850	1850	1850	1850	2
492	20240415	120500	985248966	1847	1851	1852	1847	390
493	20240415	120400	984528234	1851	1848	1851	1846	573
494	20240415	120300	983470088	1848	1852	1852	1848	106
495	20240415	120200	983273800	1854	1854	1854	1854	0
496	20240415	120100	983273800	1854	1846	1854	1846	38
497	20240415	120000	983203644	1846	1853	1853	1846	735
498	20240415	115900	981846420	1858	1854	1858	1854	918
499	20240415	115800	980143966	1853	1852	1853	1852	4002
500	20240415	115700	972728367	1852	1851	1852	1851	624
501	20240415	115600	971572742	1851	1851	1851	1851	800
502	20240415	115500	970091942	1851	1850	1851	1850	402
503	20240415	115400	969348241	1850	1850	1850	1850	231
504	20240415	115300	968920891	1850	1850	1850	1850	101
505	20240415	115200	968734041	1851	1850	1851	1850	1003
506	20240415	115100	966878490	1850	1849	1850	1849	2300
507	20240415	115000	962623675	1849	1849	1849	1848	735
508	20240415	114900	961264671	1848	1848	1848	1848	433
509	20240415	114800	960464487	1848	1848	1848	1848	119
510	20240415	114700	960244575	1847	1846	1847	1846	361
511	20240415	114600	959577809	1847	1847	1847	1846	164
512	20240415	114500	959275051	1847	1847	1847	1847	51
513	20240415	114400	959180854	1848	1848	1848	1848	108
514	20240415	114300	958981270	1850	1849	1850	1849	80
515	20240415	114200	958833349	1848	1849	1849	1848	32
516	20240415	114100	958774183	1849	1849	1849	1849	0
517	20240415	114000	958774183	1849	1849	1849	1849	91
518	20240415	113900	958605924	1849	1849	1849	1849	611
519	20240415	113800	957476185	1850	1849	1850	1847	107
520	20240415	113700	957278511	1849	1849	1849	1849	10
521	20240415	113600	957260021	1850	1850	1850	1850	5
522	20240415	113500	957250771	1850	1849	1850	1849	162
523	20240415	113400	956951095	1849	1849	1849	1849	1
524	20240415	113300	956949246	1848	1849	1849	1848	310
525	20240415	113200	956376329	1849	1849	1849	1849	8
526	20240415	113100	956361537	1850	1850	1850	1850	451
527	20240415	113000	955527187	1850	1850	1850	1849	21
528	20240415	112900	955488356	1850	1850	1850	1850	50
529	20240415	112800	955395856	1850	1850	1851	1850	131
530	20240415	112700	955153499	1851	1850	1851	1850	921
531	20240415	112600	953449647	1849	1851	1851	1849	715
532	20240415	112500	952127608	1851	1851	1851	1851	100
533	20240415	112400	951942508	1851	1849	1851	1849	54
534	20240415	112300	951842558	1849	1849	1849	1849	602
535	20240415	112200	950729460	1850	1850	1851	1850	391
536	20240415	112100	950006104	1850	1850	1850	1850	1000
537	20240415	112000	948156104	1850	1850	1850	1850	1024
538	20240415	111900	946261704	1850	1850	1850	1850	16
539	20240415	111800	946232104	1850	1846	1850	1846	22
540	20240415	111700	946191420	1850	1850	1850	1850	27
541	20240415	111600	946141470	1845	1849	1850	1845	1481
542	20240415	111500	943406025	1849	1848	1850	1848	1053
543	20240415	111400	941458994	1849	1847	1849	1847	800
544	20240415	111300	939981151	1847	1846	1847	1846	223
545	20240415	111200	939569476	1844	1846	1846	1844	2640
546	20240415	111100	934700504	1845	1846	1846	1845	1138
547	20240415	111000	932600860	1847	1847	1847	1847	1
548	20240415	110900	932599013	1847	1847	1847	1844	45
549	20240415	110800	932515948	1847	1848	1848	1847	4
550	20240415	110700	932508559	1848	1847	1848	1847	602
551	20240415	110600	931396194	1845	1843	1845	1843	940
552	20240415	110500	929663058	1842	1843	1843	1842	310
553	20240415	110400	929092028	1842	1843	1843	1842	3991
554	20240415	110300	921740302	1843	1845	1845	1843	4647
555	20240415	110200	913175777	1845	1844	1845	1844	147
556	20240415	110100	912904571	1845	1846	1847	1843	168
557	20240415	110000	912594811	1845	1846	1846	1845	506
558	20240415	105900	911661238	1847	1847	1847	1847	196
559	20240415	105800	911299226	1847	1847	1847	1842	3524
560	20240415	105700	904801029	1843	1847	1847	1843	900
561	20240415	105600	903140752	1848	1848	1848	1848	170
562	20240415	105500	902826592	1848	1848	1848	1848	20
563	20240415	105400	902789632	1848	1847	1848	1847	57
564	20240415	105300	902684340	1848	1846	1848	1846	900
565	20240415	105200	901022535	1846	1846	1846	1846	1554
566	20240415	105100	898153851	1846	1845	1846	1845	1873
567	20240415	105000	894696294	1843	1843	1843	1843	1371
568	20240415	104900	892169541	1843	1843	1843	1842	1660
569	20240415	104800	889111087	1843	1843	1843	1843	1000
570	20240415	104700	887268087	1843	1845	1845	1843	673
571	20240415	104600	886027533	1845	1845	1845	1844	478
572	20240415	104500	885145633	1845	1843	1845	1842	3283
573	20240415	104400	879095640	1842	1842	1842	1842	8264
574	20240415	104300	863873352	1842	1844	1844	1842	5460
575	20240415	104200	853811823	1844	1844	1844	1844	100
576	20240415	104100	853627423	1844	1844	1844	1844	217
577	20240415	104000	853227275	1844	1844	1844	1844	1
578	20240415	103900	853225431	1842	1843	1843	1842	1300
579	20240415	103800	850830380	1843	1845	1845	1843	400
580	20240415	103700	850092789	1846	1847	1848	1846	3324
581	20240415	103600	843956666	1846	1846	1846	1846	1740
582	20240415	103500	840744626	1846	1845	1846	1845	592
583	20240415	103400	839651795	1844	1843	1844	1843	2195
584	20240415	103300	835606084	1842	1842	1842	1842	5425
585	20240415	103200	825613234	1841	1841	1841	1841	9303
586	20240415	103100	808486411	1841	1841	1841	1840	1774
587	20240415	103000	805221477	1840	1841	1841	1840	54
588	20240415	102900	805122113	1841	1840	1841	1840	114
589	20240415	102800	804912326	1841	1841	1841	1841	5302
590	20240415	102700	795151344	1841	1841	1841	1841	640
591	20240415	102600	793973104	1841	1842	1842	1841	6189
592	20240415	102500	782579154	1842	1841	1842	1841	799
593	20240415	102400	781107941	1841	1842	1842	1841	6890
594	20240415	102300	768421991	1842	1841	1842	1841	51
595	20240415	102200	768328083	1841	1841	1841	1841	1494
596	20240415	102100	765577629	1842	1842	1842	1842	2
597	20240415	102000	765573945	1842	1841	1842	1841	2028
598	20240415	101900	761840389	1842	1842	1842	1841	3550
599	20240415	101800	755304825	1842	1841	1842	1841	3730
600	20240415	101700	748437865	1842	1843	1843	1842	6717
601	20240415	101600	736065148	1843	1843	1843	1843	16
602	20240415	101500	736035660	1843	1843	1843	1842	771
603	20240415	101400	734615043	1843	1845	1845	1843	977
604	20240415	101300	732813699	1845	1844	1845	1844	1005
605	20240415	101200	730960474	1845	1845	1845	1843	334
606	20240415	101100	730344893	1845	1844	1845	1842	4649
607	20240415	101000	721773757	1845	1846	1846	1844	553
608	20240415	100900	720753472	1846	1848	1848	1845	4059
609	20240415	100800	713262928	1849	1847	1850	1845	615
610	20240415	100700	712126696	1850	1849	1850	1846	8576
611	20240415	100600	696281559	1850	1850	1850	1849	1840
612	20240415	100500	692877592	1850	1847	1850	1847	12306
613	20240415	100400	670131095	1847	1847	1847	1846	504
614	20240415	100300	669200444	1848	1848	1848	1847	15
615	20240415	100200	669172734	1848	1848	1848	1846	1002
616	20240415	100100	667322017	1848	1846	1848	1846	323
617	20240415	100000	666725621	1846	1852	1852	1846	4220
618	20240415	095900	658928974	1853	1854	1854	1850	5377
619	20240415	095800	648976789	1856	1859	1859	1855	871
620	20240415	095700	647360191	1859	1862	1862	1859	29
621	20240415	095600	647306218	1862	1858	1863	1858	1028
622	20240415	095500	645391646	1859	1861	1861	1859	207
623	20240415	095400	645006742	1860	1864	1864	1860	246
624	20240415	095300	644548816	1864	1864	1864	1864	1444
625	20240415	095200	641857200	1864	1855	1866	1855	18160
626	20240415	095100	608113302	1856	1858	1858	1856	1611
627	20240415	095000	605122831	1858	1859	1859	1858	343
628	20240415	094900	604485230	1859	1860	1860	1859	97
629	20240415	094800	604304864	1861	1862	1862	1860	1605
630	20240415	094700	601317530	1864	1865	1865	1864	217
631	20240415	094600	600912835	1867	1862	1867	1862	116
632	20240415	094500	600696474	1865	1865	1865	1865	10
633	20240415	094400	600677824	1867	1867	1867	1866	134
634	20240415	094300	600427656	1867	1863	1867	1858	3486
635	20240415	094200	593947786	1867	1867	1867	1867	25
636	20240415	094100	593901111	1867	1867	1867	1867	32
637	20240415	094000	593841367	1867	1863	1868	1863	68
638	20240415	093900	593714610	1863	1868	1868	1863	112
639	20240415	093800	593505949	1859	1867	1867	1859	1969
640	20240415	093700	589836440	1868	1868	1869	1858	972
641	20240415	093600	588029016	1869	1867	1870	1856	528
642	20240415	093500	587042380	1856	1856	1867	1856	1376
643	20240415	093400	584478543	1868	1854	1868	1854	6523
644	20240415	093300	572333634	1854	1856	1856	1853	1575
645	20240415	093200	569412686	1856	1853	1858	1853	1253
646	20240415	093100	567090055	1853	1851	1853	1851	1148
647	20240415	093000	564964689	1847	1847	1851	1846	5507
648	20240415	092900	554787090	1847	1845	1848	1845	4387
649	20240415	092800	546687657	1845	1845	1845	1845	649
650	20240415	092700	545490252	1847	1843	1847	1840	1649
651	20240415	092600	542452248	1843	1844	1844	1840	33555
652	20240415	092500	480685933	1843	1842	1845	1842	3596
653	20240415	092400	474058316	1842	1842	1843	1842	1214
654	20240415	092300	471822127	1842	1847	1847	1842	5298
655	20240415	092200	462059571	1847	1843	1847	1842	689
656	20240415	092100	460789568	1843	1847	1848	1843	7980
657	20240415	092000	446080113	1848	1848	1848	1848	102
658	20240415	091900	445891617	1843	1848	1848	1843	1797
659	20240415	091800	442579173	1848	1844	1848	1843	725
660	20240415	091700	441240179	1843	1842	1843	1842	3307
661	20240415	091600	435147926	1843	1849	1850	1842	1072
662	20240415	091500	433172688	1841	1843	1850	1841	17663
663	20240415	091400	400522707	1851	1842	1851	1840	23348
664	20240415	091300	357538202	1842	1846	1846	1842	16092
665	20240415	091200	327890745	1845	1854	1854	1845	13651
666	20240415	091100	302661932	1854	1850	1854	1849	1230
667	20240415	091000	300383327	1850	1850	1854	1849	571
668	20240415	090900	299327293	1850	1855	1855	1850	3862
669	20240415	090800	292175777	1855	1845	1856	1845	14669
670	20240415	090700	265045099	1845	1840	1847	1840	8986
671	20240415	090600	248499767	1840	1844	1844	1839	10181
672	20240415	090500	229767009	1844	1850	1850	1838	7374
673	20240415	090400	216188822	1850	1855	1856	1841	37833
674	20240415	090300	146155028	1856	1856	1860	1855	8480
675	20240415	090200	130420782	1854	1869	1869	1854	6426
676	20240415	090100	118473872	1869	1875	1875	1853	19519
677	20240415	090000	82160204	1872	1877	1879	1863	43763