KissMeData/090350/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	194500	868850430	9360	9360	9360	9360	2348
3	20240415	194400	868850430	9360	9360	9360	9360	0
4	20240415	194300	868850430	9360	9360	9360	9360	0
5	20240415	194200	868850430	9360	9360	9360	9360	0
6	20240415	194100	868850430	9360	9360	9360	9360	0
7	20240415	194000	868850430	9360	9360	9360	9360	0
8	20240415	193900	868850430	9360	9360	9360	9360	0
9	20240415	193800	868850430	9360	9360	9360	9360	0
10	20240415	193700	868850430	9360	9360	9360	9360	0
11	20240415	193600	868850430	9360	9360	9360	9360	0
12	20240415	193500	868850430	9360	9360	9360	9360	0
13	20240415	193400	868850430	9360	9360	9360	9360	0
14	20240415	193300	868850430	9360	9360	9360	9360	0
15	20240415	193200	868850430	9360	9360	9360	9360	0
16	20240415	193100	868850430	9360	9360	9360	9360	0
17	20240415	193000	868850430	9360	9360	9360	9360	0
18	20240415	192900	868850430	9360	9360	9360	9360	0
19	20240415	192800	868850430	9360	9360	9360	9360	0
20	20240415	192700	868850430	9360	9360	9360	9360	0
21	20240415	192600	868850430	9360	9360	9360	9360	0
22	20240415	192500	868850430	9360	9360	9360	9360	0
23	20240415	192400	868850430	9360	9360	9360	9360	0
24	20240415	192300	868850430	9360	9360	9360	9360	0
25	20240415	192200	868850430	9360	9360	9360	9360	0
26	20240415	192100	868850430	9360	9360	9360	9360	0
27	20240415	192000	868850430	9360	9360	9360	9360	0
28	20240415	191900	868850430	9360	9360	9360	9360	0
29	20240415	191800	868850430	9360	9360	9360	9360	0
30	20240415	191700	868850430	9360	9360	9360	9360	0
31	20240415	191600	868850430	9360	9360	9360	9360	0
32	20240415	191500	868850430	9360	9360	9360	9360	2348
33	20240415	191400	868850430	9360	9360	9360	9360	0
34	20240415	191300	868850430	9360	9360	9360	9360	0
35	20240415	191200	868850430	9360	9360	9360	9360	0
36	20240415	191100	868850430	9360	9360	9360	9360	0
37	20240415	191000	868850430	9360	9360	9360	9360	0
38	20240415	190900	868850430	9360	9360	9360	9360	0
39	20240415	190800	868850430	9360	9360	9360	9360	0
40	20240415	190700	868850430	9360	9360	9360	9360	0
41	20240415	190600	868850430	9360	9360	9360	9360	0
42	20240415	190500	868850430	9360	9360	9360	9360	0
43	20240415	190400	868850430	9360	9360	9360	9360	0
44	20240415	190300	868850430	9360	9360	9360	9360	0
45	20240415	190200	868850430	9360	9360	9360	9360	0
46	20240415	190100	868850430	9360	9360	9360	9360	0
47	20240415	190000	868850430	9360	9360	9360	9360	0
48	20240415	185900	868850430	9360	9360	9360	9360	0
49	20240415	185800	868850430	9360	9360	9360	9360	0
50	20240415	185700	868850430	9360	9360	9360	9360	0
51	20240415	185600	868850430	9360	9360	9360	9360	0
52	20240415	185500	868850430	9360	9360	9360	9360	0
53	20240415	185400	868850430	9360	9360	9360	9360	0
54	20240415	185300	868850430	9360	9360	9360	9360	0
55	20240415	185200	868850430	9360	9360	9360	9360	0
56	20240415	185100	868850430	9360	9360	9360	9360	0
57	20240415	185000	868850430	9360	9360	9360	9360	0
58	20240415	184900	868850430	9360	9360	9360	9360	0
59	20240415	184800	868850430	9360	9360	9360	9360	0
60	20240415	184700	868850430	9360	9360	9360	9360	0
61	20240415	184600	868850430	9360	9360	9360	9360	0
62	20240415	184500	868850430	9360	9360	9360	9360	2348
63	20240415	184400	868850430	9360	9360	9360	9360	0
64	20240415	184300	868850430	9360	9360	9360	9360	0
65	20240415	184200	868850430	9360	9360	9360	9360	0
66	20240415	184100	868850430	9360	9360	9360	9360	0
67	20240415	184000	868850430	9360	9360	9360	9360	0
68	20240415	183900	868850430	9360	9360	9360	9360	0
69	20240415	183800	868850430	9360	9360	9360	9360	0
70	20240415	183700	868850430	9360	9360	9360	9360	0
71	20240415	183600	868850430	9360	9360	9360	9360	0
72	20240415	183500	868850430	9360	9360	9360	9360	0
73	20240415	183400	868850430	9360	9360	9360	9360	0
74	20240415	183300	868850430	9360	9360	9360	9360	0
75	20240415	183200	868850430	9360	9360	9360	9360	0
76	20240415	183100	868850430	9360	9360	9360	9360	0
77	20240415	183000	868850430	9360	9360	9360	9360	0
78	20240415	182900	868850430	9360	9360	9360	9360	0
79	20240415	182800	868850430	9360	9360	9360	9360	0
80	20240415	182700	868850430	9360	9360	9360	9360	0
81	20240415	182600	868850430	9360	9360	9360	9360	0
82	20240415	182500	868850430	9360	9360	9360	9360	0
83	20240415	182400	868850430	9360	9360	9360	9360	0
84	20240415	182300	868850430	9360	9360	9360	9360	0
85	20240415	182200	868850430	9360	9360	9360	9360	0
86	20240415	182100	868850430	9360	9360	9360	9360	0
87	20240415	182000	868850430	9360	9360	9360	9360	0
88	20240415	181900	868850430	9360	9360	9360	9360	0
89	20240415	181800	868850430	9360	9360	9360	9360	0
90	20240415	181700	868850430	9360	9360	9360	9360	0
91	20240415	181600	868850430	9360	9360	9360	9360	0
92	20240415	181500	868850430	9360	9360	9360	9360	2348
93	20240415	181400	868850430	9360	9360	9360	9360	0
94	20240415	181300	868850430	9360	9360	9360	9360	0
95	20240415	181200	868850430	9360	9360	9360	9360	0
96	20240415	181100	868850430	9360	9360	9360	9360	0
97	20240415	181000	868850430	9360	9360	9360	9360	0
98	20240415	180900	868850430	9360	9360	9360	9360	0
99	20240415	180800	868850430	9360	9360	9360	9360	0
100	20240415	180700	868850430	9360	9360	9360	9360	0
101	20240415	180600	868850430	9360	9360	9360	9360	0
102	20240415	180500	868850430	9360	9360	9360	9360	0
103	20240415	180400	868850430	9360	9360	9360	9360	0
104	20240415	180300	868850430	9360	9360	9360	9360	0
105	20240415	180200	868850430	9360	9360	9360	9360	0
106	20240415	180100	868850430	9360	9360	9360	9360	0
107	20240415	180000	868850430	9360	9360	9360	9360	0
108	20240415	175900	868850430	9360	9360	9360	9360	0
109	20240415	175800	868850430	9360	9360	9360	9360	0
110	20240415	175700	868850430	9360	9360	9360	9360	0
111	20240415	175600	868850430	9360	9360	9360	9360	0
112	20240415	175500	868850430	9360	9360	9360	9360	0
113	20240415	175400	868850430	9360	9360	9360	9360	0
114	20240415	175300	868850430	9360	9360	9360	9360	0
115	20240415	175200	868850430	9360	9360	9360	9360	0
116	20240415	175100	868850430	9360	9360	9360	9360	0
117	20240415	175000	868850430	9360	9360	9360	9360	0
118	20240415	174900	868850430	9360	9360	9360	9360	0
119	20240415	174800	868850430	9360	9360	9360	9360	0
120	20240415	174700	868850430	9360	9360	9360	9360	0
121	20240415	174600	868850430	9360	9360	9360	9360	0
122	20240415	174500	868850430	9360	9360	9360	9360	2348
123	20240415	174400	868850430	9360	9360	9360	9360	0
124	20240415	174300	868850430	9360	9360	9360	9360	0
125	20240415	174200	868850430	9360	9360	9360	9360	0
126	20240415	174100	868850430	9360	9360	9360	9360	0
127	20240415	174000	868850430	9360	9360	9360	9360	0
128	20240415	173900	868850430	9360	9360	9360	9360	0
129	20240415	173800	868850430	9360	9360	9360	9360	0
130	20240415	173700	868850430	9360	9360	9360	9360	0
131	20240415	173600	868850430	9360	9360	9360	9360	0
132	20240415	173500	868850430	9360	9360	9360	9360	0
133	20240415	173400	868850430	9360	9360	9360	9360	0
134	20240415	173300	868850430	9360	9360	9360	9360	0
135	20240415	173200	868850430	9360	9360	9360	9360	0
136	20240415	173100	868850430	9360	9360	9360	9360	0
137	20240415	173000	868850430	9360	9360	9360	9360	0
138	20240415	172900	868850430	9360	9360	9360	9360	0
139	20240415	172800	868850430	9360	9360	9360	9360	0
140	20240415	172700	868850430	9360	9360	9360	9360	0
141	20240415	172600	868850430	9360	9360	9360	9360	0
142	20240415	172500	868850430	9360	9360	9360	9360	0
143	20240415	172400	868850430	9360	9360	9360	9360	0
144	20240415	172300	868850430	9360	9360	9360	9360	0
145	20240415	172200	868850430	9360	9360	9360	9360	0
146	20240415	172100	868850430	9360	9360	9360	9360	0
147	20240415	172000	868850430	9360	9360	9360	9360	0
148	20240415	171900	868850430	9360	9360	9360	9360	0
149	20240415	171800	868850430	9360	9360	9360	9360	0
150	20240415	171700	868850430	9360	9360	9360	9360	0
151	20240415	171600	868850430	9360	9360	9360	9360	0
152	20240415	171500	868850430	9360	9360	9360	9360	2348
153	20240415	171400	868850430	9360	9360	9360	9360	0
154	20240415	171300	868850430	9360	9360	9360	9360	0
155	20240415	171200	868850430	9360	9360	9360	9360	0
156	20240415	171100	868850430	9360	9360	9360	9360	0
157	20240415	171000	868850430	9360	9360	9360	9360	0
158	20240415	170900	868850430	9360	9360	9360	9360	0
159	20240415	170800	868850430	9360	9360	9360	9360	0
160	20240415	170700	868850430	9360	9360	9360	9360	0
161	20240415	170600	868850430	9360	9360	9360	9360	0
162	20240415	170500	868850430	9360	9360	9360	9360	0
163	20240415	170400	868850430	9360	9360	9360	9360	0
164	20240415	170300	868850430	9360	9360	9360	9360	0
165	20240415	170200	868850430	9360	9360	9360	9360	0
166	20240415	170100	868850430	9360	9360	9360	9360	0
167	20240415	170000	868850430	9360	9360	9360	9360	0
168	20240415	165900	868850430	9360	9360	9360	9360	0
169	20240415	165800	868850430	9360	9360	9360	9360	0
170	20240415	165700	868850430	9360	9360	9360	9360	0
171	20240415	165600	868850430	9360	9360	9360	9360	0
172	20240415	165500	868850430	9360	9360	9360	9360	0
173	20240415	165400	868850430	9360	9360	9360	9360	0
174	20240415	165300	868850430	9360	9360	9360	9360	0
175	20240415	165200	868850430	9360	9360	9360	9360	0
176	20240415	165100	868850430	9360	9360	9360	9360	0
177	20240415	165000	868850430	9360	9360	9360	9360	0
178	20240415	164900	868850430	9360	9360	9360	9360	0
179	20240415	164800	868850430	9360	9360	9360	9360	0
180	20240415	164700	868850430	9360	9360	9360	9360	0
181	20240415	164600	868850430	9360	9360	9360	9360	0
182	20240415	164500	868850430	9360	9360	9360	9360	2348
183	20240415	164400	868850430	9360	9360	9360	9360	0
184	20240415	164300	868850430	9360	9360	9360	9360	0
185	20240415	164200	868850430	9360	9360	9360	9360	0
186	20240415	164100	868850430	9360	9360	9360	9360	0
187	20240415	164000	868850430	9360	9360	9360	9360	0
188	20240415	163900	868850430	9360	9360	9360	9360	0
189	20240415	163800	868850430	9360	9360	9360	9360	0
190	20240415	163700	868850430	9360	9360	9360	9360	0
191	20240415	163600	868850430	9360	9360	9360	9360	0
192	20240415	163500	868850430	9360	9360	9360	9360	0
193	20240415	163400	868850430	9360	9360	9360	9360	0
194	20240415	163300	868850430	9360	9360	9360	9360	0
195	20240415	163200	868850430	9360	9360	9360	9360	0
196	20240415	163100	868850430	9360	9360	9360	9360	0
197	20240415	163000	868850430	9360	9360	9360	9360	0
198	20240415	162900	868850430	9360	9360	9360	9360	0
199	20240415	162800	868850430	9360	9360	9360	9360	0
200	20240415	162700	868850430	9360	9360	9360	9360	0
201	20240415	162600	868850430	9360	9360	9360	9360	0
202	20240415	162500	868850430	9360	9360	9360	9360	0
203	20240415	162400	868850430	9360	9360	9360	9360	0
204	20240415	162300	868850430	9360	9360	9360	9360	0
205	20240415	162200	868850430	9360	9360	9360	9360	0
206	20240415	162100	868850430	9360	9360	9360	9360	0
207	20240415	162000	868850430	9360	9360	9360	9360	0
208	20240415	161900	868850430	9360	9360	9360	9360	0
209	20240415	161800	868850430	9360	9360	9360	9360	0
210	20240415	161700	868850430	9360	9360	9360	9360	0
211	20240415	161600	868850430	9360	9360	9360	9360	0
212	20240415	161500	868850430	9360	9360	9360	9360	2348
213	20240415	161400	868850430	9360	9360	9360	9360	0
214	20240415	161300	868850430	9360	9360	9360	9360	0
215	20240415	161200	868850430	9360	9360	9360	9360	0
216	20240415	161100	868850430	9360	9360	9360	9360	0
217	20240415	161000	868850430	9360	9360	9360	9360	0
218	20240415	160900	868850430	9360	9360	9360	9360	0
219	20240415	160800	868850430	9360	9360	9360	9360	0
220	20240415	160700	868850430	9360	9360	9360	9360	0
221	20240415	160600	868850430	9360	9360	9360	9360	0
222	20240415	160500	868850430	9360	9360	9360	9360	0
223	20240415	160400	868850430	9360	9360	9360	9360	0
224	20240415	160300	868850430	9360	9360	9360	9360	0
225	20240415	160200	868850430	9360	9360	9360	9360	0
226	20240415	160100	868850430	9360	9360	9360	9360	0
227	20240415	160000	868850430	9360	9360	9360	9360	0
228	20240415	155900	868850430	9360	9360	9360	9360	0
229	20240415	155800	868850430	9360	9360	9360	9360	0
230	20240415	155700	868850430	9360	9360	9360	9360	0
231	20240415	155600	868850430	9360	9360	9360	9360	0
232	20240415	155500	868850430	9360	9360	9360	9360	0
233	20240415	155400	868850430	9360	9360	9360	9360	0
234	20240415	155300	868850430	9360	9360	9360	9360	0
235	20240415	155200	868850430	9360	9360	9360	9360	0
236	20240415	155100	868850430	9360	9360	9360	9360	0
237	20240415	155000	868850430	9360	9360	9360	9360	0
238	20240415	154900	868850430	9360	9360	9360	9360	0
239	20240415	154800	868850430	9360	9360	9360	9360	0
240	20240415	154700	868850430	9360	9360	9360	9360	0
241	20240415	154600	868850430	9360	9360	9360	9360	0
242	20240415	154500	868850430	9360	9360	9360	9360	2348
243	20240415	154400	868850430	9360	9360	9360	9360	0
244	20240415	154300	868850430	9360	9360	9360	9360	0
245	20240415	154200	868850430	9360	9360	9360	9360	0
246	20240415	154100	868850430	9360	9360	9360	9360	0
247	20240415	154000	868850430	9360	9360	9360	9360	0
248	20240415	153900	868850430	9360	9360	9360	9360	0
249	20240415	153800	868850430	9360	9360	9360	9360	0
250	20240415	153700	868850430	9360	9360	9360	9360	0
251	20240415	153600	868850430	9360	9360	9360	9360	0
252	20240415	153500	868850430	9360	9360	9360	9360	0
253	20240415	153400	868850430	9360	9360	9360	9360	0
254	20240415	153300	868850430	9360	9360	9360	9360	0
255	20240415	153200	868850430	9360	9360	9360	9360	0
256	20240415	153100	868850430	9360	9360	9360	9360	0
257	20240415	153000	868850430	9360	9360	9360	9360	2348
258	20240415	152900	846873150	9360	9360	9360	9360	0
259	20240415	152800	846873150	9360	9360	9360	9360	0
260	20240415	152700	846873150	9360	9360	9360	9360	0
261	20240415	152600	846873150	9360	9360	9360	9360	0
262	20240415	152500	846873150	9360	9360	9360	9360	0
263	20240415	152400	846873150	9360	9360	9360	9360	0
264	20240415	152300	846873150	9360	9360	9360	9360	0
265	20240415	152200	846873150	9360	9360	9360	9360	0
266	20240415	152100	846873150	9360	9360	9360	9360	0
267	20240415	152000	846873150	9360	9360	9360	9360	0
268	20240415	151900	846873150	9360	9350	9360	9330	532
269	20240415	151800	841906820	9360	9360	9360	9360	34
270	20240415	151700	841588580	9350	9350	9350	9350	43
271	20240415	151600	841186530	9350	9350	9350	9330	212
272	20240415	151500	839207430	9350	9350	9350	9330	550
273	20240415	151400	834071990	9350	9350	9350	9350	250
274	20240415	151300	831734490	9350	9350	9350	9350	150
275	20240415	151200	830331990	9360	9350	9360	9350	170
276	20240415	151100	828740860	9340	9340	9340	9340	130
277	20240415	151000	827526660	9350	9350	9350	9350	47
278	20240415	150900	827087210	9350	9350	9350	9350	110
279	20240415	150800	826058710	9350	9350	9350	9350	100
280	20240415	150700	825123710	9360	9360	9360	9360	1
281	20240415	150600	825114350	9350	9350	9350	9350	151
282	20240415	150500	823702500	9360	9350	9360	9350	143
283	20240415	150400	822364520	9340	9340	9340	9340	0
284	20240415	150300	822364520	9340	9340	9340	9340	100
285	20240415	150200	821430520	9370	9350	9370	9350	2722
286	20240415	150100	795958840	9340	9340	9340	9340	50
287	20240415	150000	795491840	9340	9330	9340	9330	506
288	20240415	145900	790770800	9330	9330	9330	9330	150
289	20240415	145800	789371300	9340	9340	9340	9340	50
290	20240415	145700	788904300	9330	9330	9330	9330	233
291	20240415	145600	786730410	9330	9330	9350	9330	147
292	20240415	145500	785358500	9350	9340	9350	9340	1051
293	20240415	145400	775541650	9340	9340	9340	9340	0
294	20240415	145300	775541650	9340	9340	9340	9340	1000
295	20240415	145200	766201650	9350	9350	9350	9340	1085
296	20240415	145100	756060980	9350	9350	9350	9350	50
297	20240415	145000	755593480	9360	9360	9360	9360	0
298	20240415	144900	755593480	9360	9350	9360	9350	153
299	20240415	144800	754162900	9350	9350	9350	9350	610
300	20240415	144700	748459400	9350	9360	9360	9350	173
301	20240415	144600	746841730	9350	9340	9350	9340	58
302	20240415	144500	746299940	9350	9350	9350	9350	216
303	20240415	144400	744280340	9350	9350	9350	9350	45
304	20240415	144300	743859590	9350	9350	9350	9350	156
305	20240415	144200	742400990	9340	9340	9340	9340	150
306	20240415	144100	740999990	9350	9350	9350	9350	21
307	20240415	144000	740803640	9340	9340	9340	9340	50
308	20240415	143900	740336640	9340	9340	9340	9340	50
309	20240415	143800	739869640	9350	9350	9350	9350	19
310	20240415	143700	739691990	9350	9360	9360	9350	51
311	20240415	143600	739215130	9360	9360	9360	9360	21
312	20240415	143500	739018570	9350	9350	9350	9350	150
313	20240415	143400	737616070	9350	9350	9350	9350	48
314	20240415	143300	737167270	9350	9360	9360	9350	52
315	20240415	143200	736681050	9350	9350	9350	9350	85
316	20240415	143100	735886300	9350	9350	9350	9350	130
317	20240415	143000	734670800	9350	9350	9360	9350	834
318	20240415	142900	726866960	9340	9340	9340	9340	5
319	20240415	142800	726820260	9330	9340	9340	9330	148
320	20240415	142700	725438440	9360	9350	9360	9350	110
321	20240415	142600	724409340	9360	9360	9360	9360	0
322	20240415	142500	724409340	9360	9340	9360	9340	79
323	20240415	142400	723670990	9350	9350	9350	9350	270
324	20240415	142300	721146490	9340	9340	9340	9340	50
325	20240415	142200	720679490	9350	9350	9350	9350	2
326	20240415	142100	720660790	9350	9350	9360	9340	204
327	20240415	142000	718754330	9340	9340	9340	9340	80
328	20240415	141900	718007130	9350	9350	9350	9350	1
329	20240415	141800	717997780	9340	9340	9340	9340	0
330	20240415	141700	717997780	9340	9350	9350	9340	151
331	20240415	141600	716586930	9360	9360	9360	9360	0
332	20240415	141500	716586930	9360	9340	9360	9340	12
333	20240415	141400	716474730	9330	9340	9340	9330	144
334	20240415	141300	715130270	9340	9350	9350	9340	77
335	20240415	141200	714410590	9350	9350	9350	9350	0
336	20240415	141100	714410590	9350	9350	9350	9350	50
337	20240415	141000	713943090	9350	9350	9350	9350	100
338	20240415	140900	713008090	9350	9350	9350	9350	97
339	20240415	140800	712101140	9340	9340	9340	9340	0
340	20240415	140700	712101140	9340	9340	9340	9340	150
341	20240415	140600	710700140	9350	9350	9350	9350	135
342	20240415	140500	709437890	9350	9350	9350	9350	5
343	20240415	140400	709391140	9350	9350	9350	9350	50
344	20240415	140300	708923640	9350	9360	9360	9350	101
345	20240415	140200	707979280	9350	9350	9350	9350	51
346	20240415	140100	707502430	9350	9350	9350	9350	50
347	20240415	140000	707034930	9350	9350	9350	9350	105
348	20240415	135900	706053180	9350	9350	9350	9350	50
349	20240415	135800	705585680	9360	9360	9360	9360	0
350	20240415	135700	705585680	9360	9360	9360	9360	505
351	20240415	135600	700858880	9350	9350	9350	9350	156
352	20240415	135500	699400280	9350	9350	9350	9350	50
353	20240415	135400	698932780	9350	9350	9350	9350	50
354	20240415	135300	698465280	9350	9350	9350	9350	317
355	20240415	135200	695501330	9350	9350	9360	9350	803
356	20240415	135100	687987250	9360	9360	9360	9360	50
357	20240415	135000	687519250	9350	9350	9360	9350	154
358	20240415	134900	686079310	9350	9350	9350	9350	5
359	20240415	134800	686032560	9350	9350	9350	9350	50
360	20240415	134700	685565060	9350	9350	9350	9350	51
361	20240415	134600	685088210	9350	9350	9360	9350	1083
362	20240415	134500	674952830	9360	9340	9360	9340	55
363	20240415	134400	674438660	9340	9340	9340	9340	5
364	20240415	134300	674391960	9340	9340	9340	9340	136
365	20240415	134200	673121720	9340	9340	9340	9340	50
366	20240415	134100	672654720	9350	9350	9350	9350	5
367	20240415	134000	672607970	9340	9340	9340	9340	50
368	20240415	133900	672140970	9340	9340	9340	9340	200
369	20240415	133800	670272970	9340	9340	9340	9340	50
370	20240415	133700	669805970	9340	9340	9340	9340	177
371	20240415	133600	668152790	9350	9360	9360	9350	399
372	20240415	133500	664422040	9360	9350	9360	9350	232
373	20240415	133400	662252800	9360	9360	9360	9360	2
374	20240415	133300	662234080	9360	9350	9360	9350	599
375	20240415	133200	656627940	9350	9360	9360	9350	101
376	20240415	133100	655683580	9360	9360	9360	9360	0
377	20240415	133000	655683580	9360	9360	9360	9360	29
378	20240415	132900	655412140	9360	9360	9370	9360	191
379	20240415	132800	653624370	9360	9360	9360	9360	59
380	20240415	132700	653072130	9370	9370	9370	9370	1
381	20240415	132600	653062760	9360	9360	9360	9360	50
382	20240415	132500	652594760	9360	9360	9360	9360	100
383	20240415	132400	651658760	9360	9350	9360	9350	177
384	20240415	132300	650003540	9360	9350	9360	9350	55
385	20240415	132200	649489240	9350	9350	9350	9350	103
386	20240415	132100	648526190	9350	9350	9350	9350	50
387	20240415	132000	648058690	9350	9350	9350	9350	0
388	20240415	131900	648058690	9350	9350	9350	9350	50
389	20240415	131800	647591190	9360	9360	9360	9360	68
390	20240415	131700	646954710	9360	9360	9360	9360	100
391	20240415	131600	646018710	9350	9350	9350	9350	50
392	20240415	131500	645551210	9340	9340	9340	9340	115
393	20240415	131400	644477110	9350	9350	9350	9350	0
394	20240415	131300	644477110	9350	9350	9350	9350	0
395	20240415	131200	644477110	9350	9340	9350	9340	81
396	20240415	131100	643720260	9340	9340	9340	9340	300
397	20240415	131000	640918260	9340	9350	9350	9340	51
398	20240415	130900	640441910	9350	9350	9350	9350	50
399	20240415	130800	639974410	9340	9360	9360	9340	112
400	20240415	130700	638926290	9360	9360	9360	9360	50
401	20240415	130600	638458290	9360	9360	9360	9360	0
402	20240415	130500	638458290	9360	9360	9360	9360	0
403	20240415	130400	638458290	9360	9360	9370	9360	378
404	20240415	130300	634917930	9360	9360	9360	9360	0
405	20240415	130200	634917930	9360	9360	9360	9360	70
406	20240415	130100	634262730	9350	9350	9350	9350	100
407	20240415	130000	633327730	9350	9350	9350	9350	50
408	20240415	125900	632860230	9350	9350	9350	9350	0
409	20240415	125800	632860230	9350	9350	9350	9350	50
410	20240415	125700	632392730	9340	9350	9350	9340	150
411	20240415	125600	630991230	9350	9350	9350	9350	0
412	20240415	125500	630991230	9350	9350	9350	9350	50
413	20240415	125400	630523730	9350	9350	9350	9350	102
414	20240415	125300	629570030	9350	9360	9360	9350	369
415	20240415	125200	626119380	9350	9360	9360	9350	131
416	20240415	125100	624894220	9360	9360	9360	9360	19
417	20240415	125000	624716380	9360	9360	9360	9360	153
418	20240415	124900	623284300	9370	9370	9370	9370	0
419	20240415	124800	623284300	9370	9360	9370	9360	250
420	20240415	124700	620942800	9350	9350	9350	9350	104
421	20240415	124600	619970400	9350	9350	9350	9350	50
422	20240415	124500	619502900	9350	9350	9350	9350	50
423	20240415	124400	619035400	9370	9370	9370	9370	100
424	20240415	124300	618098400	9350	9350	9350	9350	100
425	20240415	124200	617163400	9370	9370	9370	9370	869
426	20240415	124100	609020870	9360	9360	9360	9360	50
427	20240415	124000	608552870	9360	9350	9360	9350	143
428	20240415	123900	607215390	9350	9360	9360	9350	55
429	20240415	123800	606701090	9360	9360	9360	9360	2
430	20240415	123700	606682370	9360	9350	9360	9350	150
431	20240415	123600	605279370	9360	9360	9360	9360	0
432	20240415	123500	605279370	9360	9360	9360	9360	50
433	20240415	123400	604811370	9350	9350	9350	9350	0
434	20240415	123300	604811370	9350	9360	9360	9350	171
435	20240415	123200	603211830	9350	9350	9350	9350	50
436	20240415	123100	602744330	9350	9350	9350	9350	50
437	20240415	123000	602276830	9360	9360	9360	9360	81
438	20240415	122900	601518670	9360	9350	9360	9350	533
439	20240415	122800	596530410	9340	9340	9340	9340	0
440	20240415	122700	596530410	9340	9350	9350	9340	151
441	20240415	122600	595119070	9330	9330	9330	9330	107
442	20240415	122500	594120760	9340	9340	9340	9330	615
443	20240415	122400	588381650	9330	9340	9340	9330	570
444	20240415	122300	583062090	9330	9330	9330	9330	125
445	20240415	122200	581895840	9330	9340	9340	9330	62
446	20240415	122100	581316880	9350	9350	9350	9350	1
447	20240415	122000	581307530	9340	9340	9340	9330	370
448	20240415	121900	577853510	9330	9340	9340	9330	130
449	20240415	121800	576640310	9350	9340	9350	9340	55
450	20240415	121700	576126120	9340	9340	9340	9340	79
451	20240415	121600	575388260	9350	9340	9350	9340	101
452	20240415	121500	574444910	9340	9340	9340	9340	50
453	20240415	121400	573977910	9340	9340	9340	9340	1
454	20240415	121300	573968570	9340	9340	9340	9340	50
455	20240415	121200	573501570	9340	9340	9340	9340	150
456	20240415	121100	572100570	9350	9350	9350	9350	6
457	20240415	121000	572044470	9340	9340	9340	9340	66
458	20240415	120900	571428030	9350	9350	9350	9350	37
459	20240415	120800	571082080	9350	9360	9360	9350	61
460	20240415	120700	570511630	9350	9350	9350	9350	37
461	20240415	120600	570165680	9350	9330	9350	9330	968
462	20240415	120500	561118070	9320	9320	9330	9320	260
463	20240415	120400	558693770	9310	9320	9320	9310	52
464	20240415	120300	558209150	9320	9320	9320	9320	0
465	20240415	120200	558209150	9320	9310	9320	9310	150
466	20240415	120100	556812150	9310	9310	9310	9310	50
467	20240415	120000	556346650	9310	9310	9310	9310	0
468	20240415	115900	556346650	9310	9320	9320	9310	50
469	20240415	115800	555880670	9310	9310	9320	9310	152
470	20240415	115700	554465530	9310	9310	9310	9310	5
471	20240415	115600	554418980	9310	9310	9310	9310	50
472	20240415	115500	553953480	9300	9300	9300	9300	101
473	20240415	115400	553014180	9310	9310	9310	9310	50
474	20240415	115300	552548680	9300	9310	9310	9300	240
475	20240415	115200	550316180	9310	9310	9310	9310	64
476	20240415	115100	549720340	9300	9300	9300	9300	150
477	20240415	115000	548325340	9310	9310	9310	9310	3
478	20240415	114900	548297410	9300	9300	9300	9300	50
479	20240415	114800	547832410	9310	9310	9310	9310	33
480	20240415	114700	547525180	9310	9310	9310	9310	110
481	20240415	114600	546501080	9300	9300	9300	9300	50
482	20240415	114500	546036080	9300	9300	9300	9300	0
483	20240415	114400	546036080	9300	9300	9300	9300	150
484	20240415	114300	544641080	9300	9300	9300	9300	0
485	20240415	114200	544641080	9300	9300	9300	9300	50
486	20240415	114100	544176080	9300	9300	9300	9300	100
487	20240415	114000	543246080	9300	9300	9300	9300	50
488	20240415	113900	542781080	9300	9300	9300	9300	2
489	20240415	113800	542762480	9300	9300	9300	9300	129
490	20240415	113700	541562780	9290	9310	9310	9290	150
491	20240415	113600	540168280	9300	9300	9300	9300	531
492	20240415	113500	535229980	9300	9300	9300	9300	50
493	20240415	113400	534764980	9300	9310	9310	9300	120
494	20240415	113300	533648780	9300	9310	9310	9300	205
495	20240415	113200	531740280	9300	9300	9300	9300	55
496	20240415	113100	531228780	9300	9300	9300	9300	0
497	20240415	113000	531228780	9300	9310	9310	9300	3256
498	20240415	112900	500946640	9310	9310	9310	9310	5
499	20240415	112800	500900090	9310	9310	9310	9310	170
500	20240415	112700	499317390	9310	9310	9310	9310	150
501	20240415	112600	497920890	9320	9320	9320	9320	0
502	20240415	112500	497920890	9320	9320	9320	9320	0
503	20240415	112400	497920890	9320	9320	9320	9320	828
504	20240415	112300	490203930	9320	9320	9320	9320	100
505	20240415	112200	489271930	9320	9310	9320	9310	316
506	20240415	112100	486329250	9300	9300	9300	9300	50
507	20240415	112000	485864250	9300	9300	9300	9300	101
508	20240415	111900	484924950	9300	9300	9300	9300	0
509	20240415	111800	484924950	9300	9300	9310	9300	95
510	20240415	111700	484041020	9300	9300	9300	9300	400
511	20240415	111600	480321020	9300	9300	9300	9300	50
512	20240415	111500	479856020	9310	9310	9310	9300	237
513	20240415	111400	477651430	9310	9310	9310	9310	2
514	20240415	111300	477632810	9310	9310	9310	9310	148
515	20240415	111200	476254930	9310	9310	9310	9310	3
516	20240415	111100	476227000	9310	9310	9310	9310	52
517	20240415	111000	475742880	9320	9310	9320	9310	106
518	20240415	110900	474756000	9310	9310	9310	9310	50
519	20240415	110800	474290500	9310	9310	9310	9310	50
520	20240415	110700	473825000	9320	9320	9320	9320	1
521	20240415	110600	473815680	9310	9310	9310	9300	151
522	20240415	110500	472410870	9300	9300	9300	9300	3
523	20240415	110400	472382970	9310	9320	9320	9310	213
524	20240415	110300	470399890	9310	9310	9310	9310	143
525	20240415	110200	469068560	9310	9310	9310	9310	50
526	20240415	110100	468603060	9310	9310	9310	9310	50
527	20240415	110000	468137560	9310	9310	9310	9310	323
528	20240415	105900	465130430	9310	9310	9310	9310	100
529	20240415	105800	464199430	9310	9310	9310	9310	55
530	20240415	105700	463687380	9310	9320	9320	9300	1050
531	20240415	105600	453914740	9310	9320	9320	9310	173
532	20240415	105500	452303380	9310	9310	9310	9310	51
533	20240415	105400	451828570	9310	9310	9310	9310	50
534	20240415	105300	451363070	9320	9320	9320	9320	100
535	20240415	105200	450431070	9310	9310	9310	9310	150
536	20240415	105100	449034570	9310	9310	9310	9310	60
537	20240415	105000	448475970	9310	9310	9310	9310	50
538	20240415	104900	448010470	9310	9310	9310	9310	150
539	20240415	104800	446613970	9310	9310	9310	9310	0
540	20240415	104700	446613970	9310	9310	9310	9310	222
541	20240415	104600	444547150	9310	9310	9310	9310	0
542	20240415	104500	444547150	9310	9310	9310	9310	100
543	20240415	104400	443616150	9320	9310	9320	9310	388
544	20240415	104300	440000490	9320	9320	9320	9300	112
545	20240415	104200	438958130	9310	9310	9310	9310	100
546	20240415	104100	438027130	9320	9320	9320	9320	3
547	20240415	104000	437999170	9320	9320	9320	9320	47
548	20240415	103900	437561130	9320	9320	9320	9320	105
549	20240415	103800	436582530	9310	9310	9310	9310	100
550	20240415	103700	435651530	9330	9330	9330	9330	0
551	20240415	103600	435651530	9330	9330	9330	9330	50
552	20240415	103500	435185030	9320	9310	9320	9310	150
553	20240415	103400	433788030	9310	9290	9310	9290	236
554	20240415	103300	431593200	9290	9290	9290	9290	555
555	20240415	103200	426437250	9290	9300	9300	9290	200
556	20240415	103100	424578380	9290	9300	9300	9290	258
557	20240415	103000	422180480	9300	9300	9300	9300	299
558	20240415	102900	419399780	9300	9300	9300	9300	150
559	20240415	102800	418004780	9300	9300	9300	9300	150
560	20240415	102700	416609780	9310	9310	9310	9310	4
561	20240415	102600	416572540	9300	9310	9310	9300	251
562	20240415	102500	414238120	9310	9310	9310	9310	0
563	20240415	102400	414238120	9310	9320	9320	9310	120
564	20240415	102300	413120670	9310	9310	9310	9310	50
565	20240415	102200	412655170	9310	9310	9310	9310	56
566	20240415	102100	412133810	9300	9300	9310	9300	2169
567	20240415	102000	391961930	9310	9310	9310	9310	349
568	20240415	101900	388712740	9300	9310	9310	9300	119
569	20240415	101800	387605350	9310	9310	9310	9310	71
570	20240415	101700	386944340	9310	9310	9310	9310	110
571	20240415	101600	385920240	9310	9320	9320	9310	1319
572	20240415	101500	373638460	9320	9320	9320	9320	0
573	20240415	101400	373638460	9320	9330	9330	9320	150
574	20240415	101300	372239960	9320	9320	9320	9320	50
575	20240415	101200	371773960	9310	9310	9310	9310	50
576	20240415	101100	371308460	9310	9310	9310	9310	131
577	20240415	101000	370088850	9310	9310	9310	9310	104
578	20240415	100900	369120610	9330	9330	9330	9330	0
579	20240415	100800	369120610	9330	9330	9330	9330	4
580	20240415	100700	369083290	9310	9330	9330	9310	351
581	20240415	100600	365814220	9330	9330	9330	9330	7
582	20240415	100500	365748910	9330	9330	9340	9330	123
583	20240415	100400	364601120	9330	9330	9330	9320	1150
584	20240415	100300	353881620	9340	9340	9340	9340	0
585	20240415	100200	353881620	9340	9330	9340	9330	75
586	20240415	100100	353181620	9330	9330	9330	9330	0
587	20240415	100000	353181620	9330	9330	9330	9330	150
588	20240415	095900	351782120	9330	9330	9330	9330	0
589	20240415	095800	351782120	9330	9330	9330	9330	50
590	20240415	095700	351315620	9330	9320	9330	9320	166
591	20240415	095600	349767840	9330	9330	9330	9330	87
592	20240415	095500	348956130	9320	9320	9320	9320	704
593	20240415	095400	342394850	9310	9320	9320	9310	557
594	20240415	095300	337205720	9330	9310	9330	9310	351
595	20240415	095200	333930910	9310	9310	9310	9310	0
596	20240415	095100	333930910	9310	9310	9310	9310	1000
597	20240415	095000	324620910	9310	9310	9310	9310	102
598	20240415	094900	323671290	9310	9340	9350	9310	194
599	20240415	094800	321857840	9340	9320	9350	9320	122
600	20240415	094700	320719120	9350	9340	9350	9310	700
601	20240415	094600	314188380	9330	9340	9340	9330	211
602	20240415	094500	312219140	9340	9340	9340	9340	50
603	20240415	094400	311752140	9330	9330	9330	9330	0
604	20240415	094300	311752140	9330	9340	9350	9330	280
605	20240415	094200	309138730	9360	9360	9360	9360	1
606	20240415	094100	309129370	9350	9340	9350	9340	111
607	20240415	094000	308092020	9340	9340	9340	9340	0
608	20240415	093900	308092020	9340	9330	9340	9330	163
609	20240415	093800	306570230	9330	9340	9360	9330	68
610	20240415	093700	305935300	9360	9360	9360	9360	50
611	20240415	093600	305467300	9370	9330	9370	9330	577
612	20240415	093500	300064810	9350	9340	9350	9340	213
613	20240415	093400	298074120	9340	9330	9340	9330	289
614	20240415	093300	295376860	9330	9310	9330	9310	31
615	20240415	093200	295088210	9310	9310	9310	9310	100
616	20240415	093100	294157210	9300	9380	9380	9300	4750
617	20240415	093000	249938730	9340	9340	9340	9340	120
618	20240415	092900	248817930	9330	9340	9340	9330	11
619	20240415	092800	248715290	9360	9360	9360	9360	0
620	20240415	092700	248715290	9360	9360	9360	9360	100
621	20240415	092600	247779290	9330	9340	9340	9330	200
622	20240415	092500	245912930	9330	9330	9330	9330	1500
623	20240415	092400	231917930	9320	9350	9350	9320	60
624	20240415	092300	231358700	9350	9320	9350	9310	1701
625	20240415	092200	215470680	9320	9330	9330	9320	121
626	20240415	092100	214342850	9340	9350	9350	9340	20
627	20240415	092000	214155950	9350	9350	9350	9350	14
628	20240415	091900	214025050	9350	9330	9350	9300	6043
629	20240415	091800	157731940	9320	9340	9340	9320	1640
630	20240415	091700	142431840	9340	9340	9340	9340	215
631	20240415	091600	140423740	9340	9340	9340	9340	498
632	20240415	091500	135772420	9350	9370	9370	9350	2595
633	20240415	091400	111504470	9370	9380	9380	9370	353
634	20240415	091300	108194840	9380	9380	9380	9380	0
635	20240415	091200	108194840	9380	9380	9380	9380	1
636	20240415	091100	108185460	9380	9370	9380	9370	9
637	20240415	091000	108101080	9370	9380	9380	9370	36
638	20240415	090900	107763740	9380	9380	9380	9380	0
639	20240415	090800	107763740	9380	9360	9380	9360	939
640	20240415	090700	98973300	9330	9370	9370	9330	255
641	20240415	090600	96588420	9380	9360	9380	9320	285
642	20240415	090500	93925280	9320	9370	9370	9310	3406
643	20240415	090400	62135730	9370	9390	9390	9370	374
644	20240415	090300	58630670	9400	9400	9410	9400	302
645	20240415	090200	55791830	9400	9420	9420	9400	162
646	20240415	090100	54266520	9430	9410	9430	9400	725
647	20240415	090000	47444350	9410	9400	9440	9400	4996