KissMeData/389470/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	205500	696422220	9850	9850	9850	9850	446
3	20240415	205400	696422220	9850	9850	9850	9850	0
4	20240415	205300	696422220	9850	9850	9850	9850	0
5	20240415	205200	696422220	9850	9850	9850	9850	0
6	20240415	205100	696422220	9850	9850	9850	9850	0
7	20240415	205000	696422220	9850	9850	9850	9850	0
8	20240415	204900	696422220	9850	9850	9850	9850	0
9	20240415	204800	696422220	9850	9850	9850	9850	0
10	20240415	204700	696422220	9850	9850	9850	9850	0
11	20240415	204600	696422220	9850	9850	9850	9850	0
12	20240415	204500	696422220	9850	9850	9850	9850	0
13	20240415	204400	696422220	9850	9850	9850	9850	0
14	20240415	204300	696422220	9850	9850	9850	9850	0
15	20240415	204200	696422220	9850	9850	9850	9850	0
16	20240415	204100	696422220	9850	9850	9850	9850	0
17	20240415	204000	696422220	9850	9850	9850	9850	0
18	20240415	203900	696422220	9850	9850	9850	9850	0
19	20240415	203800	696422220	9850	9850	9850	9850	0
20	20240415	203700	696422220	9850	9850	9850	9850	0
21	20240415	203600	696422220	9850	9850	9850	9850	0
22	20240415	203500	696422220	9850	9850	9850	9850	0
23	20240415	203400	696422220	9850	9850	9850	9850	0
24	20240415	203300	696422220	9850	9850	9850	9850	0
25	20240415	203200	696422220	9850	9850	9850	9850	0
26	20240415	203100	696422220	9850	9850	9850	9850	0
27	20240415	203000	696422220	9850	9850	9850	9850	0
28	20240415	202900	696422220	9850	9850	9850	9850	0
29	20240415	202800	696422220	9850	9850	9850	9850	0
30	20240415	202700	696422220	9850	9850	9850	9850	0
31	20240415	202600	696422220	9850	9850	9850	9850	0
32	20240415	202500	696422220	9850	9850	9850	9850	446
33	20240415	202400	696422220	9850	9850	9850	9850	0
34	20240415	202300	696422220	9850	9850	9850	9850	0
35	20240415	202200	696422220	9850	9850	9850	9850	0
36	20240415	202100	696422220	9850	9850	9850	9850	0
37	20240415	202000	696422220	9850	9850	9850	9850	0
38	20240415	201900	696422220	9850	9850	9850	9850	0
39	20240415	201800	696422220	9850	9850	9850	9850	0
40	20240415	201700	696422220	9850	9850	9850	9850	0
41	20240415	201600	696422220	9850	9850	9850	9850	0
42	20240415	201500	696422220	9850	9850	9850	9850	0
43	20240415	201400	696422220	9850	9850	9850	9850	0
44	20240415	201300	696422220	9850	9850	9850	9850	0
45	20240415	201200	696422220	9850	9850	9850	9850	0
46	20240415	201100	696422220	9850	9850	9850	9850	0
47	20240415	201000	696422220	9850	9850	9850	9850	0
48	20240415	200900	696422220	9850	9850	9850	9850	0
49	20240415	200800	696422220	9850	9850	9850	9850	0
50	20240415	200700	696422220	9850	9850	9850	9850	0
51	20240415	200600	696422220	9850	9850	9850	9850	0
52	20240415	200500	696422220	9850	9850	9850	9850	0
53	20240415	200400	696422220	9850	9850	9850	9850	0
54	20240415	200300	696422220	9850	9850	9850	9850	0
55	20240415	200200	696422220	9850	9850	9850	9850	0
56	20240415	200100	696422220	9850	9850	9850	9850	0
57	20240415	200000	696422220	9850	9850	9850	9850	0
58	20240415	195900	696422220	9850	9850	9850	9850	0
59	20240415	195800	696422220	9850	9850	9850	9850	0
60	20240415	195700	696422220	9850	9850	9850	9850	0
61	20240415	195600	696422220	9850	9850	9850	9850	0
62	20240415	195500	696422220	9850	9850	9850	9850	446
63	20240415	195400	696422220	9850	9850	9850	9850	0
64	20240415	195300	696422220	9850	9850	9850	9850	0
65	20240415	195200	696422220	9850	9850	9850	9850	0
66	20240415	195100	696422220	9850	9850	9850	9850	0
67	20240415	195000	696422220	9850	9850	9850	9850	0
68	20240415	194900	696422220	9850	9850	9850	9850	0
69	20240415	194800	696422220	9850	9850	9850	9850	0
70	20240415	194700	696422220	9850	9850	9850	9850	0
71	20240415	194600	696422220	9850	9850	9850	9850	0
72	20240415	194500	696422220	9850	9850	9850	9850	0
73	20240415	194400	696422220	9850	9850	9850	9850	0
74	20240415	194300	696422220	9850	9850	9850	9850	0
75	20240415	194200	696422220	9850	9850	9850	9850	0
76	20240415	194100	696422220	9850	9850	9850	9850	0
77	20240415	194000	696422220	9850	9850	9850	9850	0
78	20240415	193900	696422220	9850	9850	9850	9850	0
79	20240415	193800	696422220	9850	9850	9850	9850	0
80	20240415	193700	696422220	9850	9850	9850	9850	0
81	20240415	193600	696422220	9850	9850	9850	9850	0
82	20240415	193500	696422220	9850	9850	9850	9850	0
83	20240415	193400	696422220	9850	9850	9850	9850	0
84	20240415	193300	696422220	9850	9850	9850	9850	0
85	20240415	193200	696422220	9850	9850	9850	9850	0
86	20240415	193100	696422220	9850	9850	9850	9850	0
87	20240415	193000	696422220	9850	9850	9850	9850	0
88	20240415	192900	696422220	9850	9850	9850	9850	0
89	20240415	192800	696422220	9850	9850	9850	9850	0
90	20240415	192700	696422220	9850	9850	9850	9850	0
91	20240415	192600	696422220	9850	9850	9850	9850	0
92	20240415	192500	696422220	9850	9850	9850	9850	446
93	20240415	192400	696422220	9850	9850	9850	9850	0
94	20240415	192300	696422220	9850	9850	9850	9850	0
95	20240415	192200	696422220	9850	9850	9850	9850	0
96	20240415	192100	696422220	9850	9850	9850	9850	0
97	20240415	192000	696422220	9850	9850	9850	9850	0
98	20240415	191900	696422220	9850	9850	9850	9850	0
99	20240415	191800	696422220	9850	9850	9850	9850	0
100	20240415	191700	696422220	9850	9850	9850	9850	0
101	20240415	191600	696422220	9850	9850	9850	9850	0
102	20240415	191500	696422220	9850	9850	9850	9850	0
103	20240415	191400	696422220	9850	9850	9850	9850	0
104	20240415	191300	696422220	9850	9850	9850	9850	0
105	20240415	191200	696422220	9850	9850	9850	9850	0
106	20240415	191100	696422220	9850	9850	9850	9850	0
107	20240415	191000	696422220	9850	9850	9850	9850	0
108	20240415	190900	696422220	9850	9850	9850	9850	0
109	20240415	190800	696422220	9850	9850	9850	9850	0
110	20240415	190700	696422220	9850	9850	9850	9850	0
111	20240415	190600	696422220	9850	9850	9850	9850	0
112	20240415	190500	696422220	9850	9850	9850	9850	0
113	20240415	190400	696422220	9850	9850	9850	9850	0
114	20240415	190300	696422220	9850	9850	9850	9850	0
115	20240415	190200	696422220	9850	9850	9850	9850	0
116	20240415	190100	696422220	9850	9850	9850	9850	0
117	20240415	190000	696422220	9850	9850	9850	9850	0
118	20240415	185900	696422220	9850	9850	9850	9850	0
119	20240415	185800	696422220	9850	9850	9850	9850	0
120	20240415	185700	696422220	9850	9850	9850	9850	0
121	20240415	185600	696422220	9850	9850	9850	9850	0
122	20240415	185500	696422220	9850	9850	9850	9850	446
123	20240415	185400	696422220	9850	9850	9850	9850	0
124	20240415	185300	696422220	9850	9850	9850	9850	0
125	20240415	185200	696422220	9850	9850	9850	9850	0
126	20240415	185100	696422220	9850	9850	9850	9850	0
127	20240415	185000	696422220	9850	9850	9850	9850	0
128	20240415	184900	696422220	9850	9850	9850	9850	0
129	20240415	184800	696422220	9850	9850	9850	9850	0
130	20240415	184700	696422220	9850	9850	9850	9850	0
131	20240415	184600	696422220	9850	9850	9850	9850	0
132	20240415	184500	696422220	9850	9850	9850	9850	0
133	20240415	184400	696422220	9850	9850	9850	9850	0
134	20240415	184300	696422220	9850	9850	9850	9850	0
135	20240415	184200	696422220	9850	9850	9850	9850	0
136	20240415	184100	696422220	9850	9850	9850	9850	0
137	20240415	184000	696422220	9850	9850	9850	9850	0
138	20240415	183900	696422220	9850	9850	9850	9850	0
139	20240415	183800	696422220	9850	9850	9850	9850	0
140	20240415	183700	696422220	9850	9850	9850	9850	0
141	20240415	183600	696422220	9850	9850	9850	9850	0
142	20240415	183500	696422220	9850	9850	9850	9850	0
143	20240415	183400	696422220	9850	9850	9850	9850	0
144	20240415	183300	696422220	9850	9850	9850	9850	0
145	20240415	183200	696422220	9850	9850	9850	9850	0
146	20240415	183100	696422220	9850	9850	9850	9850	0
147	20240415	183000	696422220	9850	9850	9850	9850	0
148	20240415	182900	696422220	9850	9850	9850	9850	0
149	20240415	182800	696422220	9850	9850	9850	9850	0
150	20240415	182700	696422220	9850	9850	9850	9850	0
151	20240415	182600	696422220	9850	9850	9850	9850	0
152	20240415	182500	696422220	9850	9850	9850	9850	446
153	20240415	182400	696422220	9850	9850	9850	9850	0
154	20240415	182300	696422220	9850	9850	9850	9850	0
155	20240415	182200	696422220	9850	9850	9850	9850	0
156	20240415	182100	696422220	9850	9850	9850	9850	0
157	20240415	182000	696422220	9850	9850	9850	9850	0
158	20240415	181900	696422220	9850	9850	9850	9850	0
159	20240415	181800	696422220	9850	9850	9850	9850	0
160	20240415	181700	696422220	9850	9850	9850	9850	0
161	20240415	181600	696422220	9850	9850	9850	9850	0
162	20240415	181500	696422220	9850	9850	9850	9850	0
163	20240415	181400	696422220	9850	9850	9850	9850	0
164	20240415	181300	696422220	9850	9850	9850	9850	0
165	20240415	181200	696422220	9850	9850	9850	9850	0
166	20240415	181100	696422220	9850	9850	9850	9850	0
167	20240415	181000	696422220	9850	9850	9850	9850	0
168	20240415	180900	696422220	9850	9850	9850	9850	0
169	20240415	180800	696422220	9850	9850	9850	9850	0
170	20240415	180700	696422220	9850	9850	9850	9850	0
171	20240415	180600	696422220	9850	9850	9850	9850	0
172	20240415	180500	696422220	9850	9850	9850	9850	0
173	20240415	180400	696422220	9850	9850	9850	9850	0
174	20240415	180300	696422220	9850	9850	9850	9850	0
175	20240415	180200	696422220	9850	9850	9850	9850	0
176	20240415	180100	696422220	9850	9850	9850	9850	0
177	20240415	180000	696422220	9850	9850	9850	9850	0
178	20240415	175900	696422220	9850	9850	9850	9850	0
179	20240415	175800	696422220	9850	9850	9850	9850	0
180	20240415	175700	696422220	9850	9850	9850	9850	0
181	20240415	175600	696422220	9850	9850	9850	9850	0
182	20240415	175500	696422220	9850	9850	9850	9850	446
183	20240415	175400	696422220	9850	9850	9850	9850	0
184	20240415	175300	696422220	9850	9850	9850	9850	0
185	20240415	175200	696422220	9850	9850	9850	9850	0
186	20240415	175100	696422220	9850	9850	9850	9850	0
187	20240415	175000	696422220	9850	9850	9850	9850	0
188	20240415	174900	696422220	9850	9850	9850	9850	0
189	20240415	174800	696422220	9850	9850	9850	9850	0
190	20240415	174700	696422220	9850	9850	9850	9850	0
191	20240415	174600	696422220	9850	9850	9850	9850	0
192	20240415	174500	696422220	9850	9850	9850	9850	0
193	20240415	174400	696422220	9850	9850	9850	9850	0
194	20240415	174300	696422220	9850	9850	9850	9850	0
195	20240415	174200	696422220	9850	9850	9850	9850	0
196	20240415	174100	696422220	9850	9850	9850	9850	0
197	20240415	174000	696422220	9850	9850	9850	9850	0
198	20240415	173900	696422220	9850	9850	9850	9850	0
199	20240415	173800	696422220	9850	9850	9850	9850	0
200	20240415	173700	696422220	9850	9850	9850	9850	0
201	20240415	173600	696422220	9850	9850	9850	9850	0
202	20240415	173500	696422220	9850	9850	9850	9850	0
203	20240415	173400	696422220	9850	9850	9850	9850	0
204	20240415	173300	696422220	9850	9850	9850	9850	0
205	20240415	173200	696422220	9850	9850	9850	9850	0
206	20240415	173100	696422220	9850	9850	9850	9850	0
207	20240415	173000	696422220	9850	9850	9850	9850	0
208	20240415	172900	696422220	9850	9850	9850	9850	0
209	20240415	172800	696422220	9850	9850	9850	9850	0
210	20240415	172700	696422220	9850	9850	9850	9850	0
211	20240415	172600	696422220	9850	9850	9850	9850	0
212	20240415	172500	696422220	9850	9850	9850	9850	446
213	20240415	172400	696422220	9850	9850	9850	9850	0
214	20240415	172300	696422220	9850	9850	9850	9850	0
215	20240415	172200	696422220	9850	9850	9850	9850	0
216	20240415	172100	696422220	9850	9850	9850	9850	0
217	20240415	172000	696422220	9850	9850	9850	9850	0
218	20240415	171900	696422220	9850	9850	9850	9850	0
219	20240415	171800	696422220	9850	9850	9850	9850	0
220	20240415	171700	696422220	9850	9850	9850	9850	0
221	20240415	171600	696422220	9850	9850	9850	9850	0
222	20240415	171500	696422220	9850	9850	9850	9850	0
223	20240415	171400	696422220	9850	9850	9850	9850	0
224	20240415	171300	696422220	9850	9850	9850	9850	0
225	20240415	171200	696422220	9850	9850	9850	9850	0
226	20240415	171100	696422220	9850	9850	9850	9850	0
227	20240415	171000	696422220	9850	9850	9850	9850	0
228	20240415	170900	696422220	9850	9850	9850	9850	0
229	20240415	170800	696422220	9850	9850	9850	9850	0
230	20240415	170700	696422220	9850	9850	9850	9850	0
231	20240415	170600	696422220	9850	9850	9850	9850	0
232	20240415	170500	696422220	9850	9850	9850	9850	0
233	20240415	170400	696422220	9850	9850	9850	9850	0
234	20240415	170300	696422220	9850	9850	9850	9850	0
235	20240415	170200	696422220	9850	9850	9850	9850	0
236	20240415	170100	696422220	9850	9850	9850	9850	0
237	20240415	170000	696422220	9850	9850	9850	9850	0
238	20240415	165900	696422220	9850	9850	9850	9850	0
239	20240415	165800	696422220	9850	9850	9850	9850	0
240	20240415	165700	696422220	9850	9850	9850	9850	0
241	20240415	165600	696422220	9850	9850	9850	9850	0
242	20240415	165500	696422220	9850	9850	9850	9850	446
243	20240415	165400	696422220	9850	9850	9850	9850	0
244	20240415	165300	696422220	9850	9850	9850	9850	0
245	20240415	165200	696422220	9850	9850	9850	9850	0
246	20240415	165100	696422220	9850	9850	9850	9850	0
247	20240415	165000	696422220	9850	9850	9850	9850	0
248	20240415	164900	696422220	9850	9850	9850	9850	0
249	20240415	164800	696422220	9850	9850	9850	9850	0
250	20240415	164700	696422220	9850	9850	9850	9850	0
251	20240415	164600	696422220	9850	9850	9850	9850	0
252	20240415	164500	696422220	9850	9850	9850	9850	0
253	20240415	164400	696422220	9850	9850	9850	9850	0
254	20240415	164300	696422220	9850	9850	9850	9850	0
255	20240415	164200	696422220	9850	9850	9850	9850	0
256	20240415	164100	696422220	9850	9850	9850	9850	0
257	20240415	164000	696422220	9850	9850	9850	9850	0
258	20240415	163900	696422220	9850	9850	9850	9850	0
259	20240415	163800	696422220	9850	9850	9850	9850	0
260	20240415	163700	696422220	9850	9850	9850	9850	0
261	20240415	163600	696422220	9850	9850	9850	9850	0
262	20240415	163500	696422220	9850	9850	9850	9850	0
263	20240415	163400	696422220	9850	9850	9850	9850	0
264	20240415	163300	696422220	9850	9850	9850	9850	0
265	20240415	163200	696422220	9850	9850	9850	9850	0
266	20240415	163100	696422220	9850	9850	9850	9850	0
267	20240415	163000	696422220	9850	9850	9850	9850	0
268	20240415	162900	696422220	9850	9850	9850	9850	0
269	20240415	162800	696422220	9850	9850	9850	9850	0
270	20240415	162700	696422220	9850	9850	9850	9850	0
271	20240415	162600	696422220	9850	9850	9850	9850	0
272	20240415	162500	696422220	9850	9850	9850	9850	446
273	20240415	162400	696422220	9850	9850	9850	9850	0
274	20240415	162300	696422220	9850	9850	9850	9850	0
275	20240415	162200	696422220	9850	9850	9850	9850	0
276	20240415	162100	696422220	9850	9850	9850	9850	0
277	20240415	162000	696422220	9850	9850	9850	9850	0
278	20240415	161900	696422220	9850	9850	9850	9850	0
279	20240415	161800	696422220	9850	9850	9850	9850	0
280	20240415	161700	696422220	9850	9850	9850	9850	0
281	20240415	161600	696422220	9850	9850	9850	9850	0
282	20240415	161500	696422220	9850	9850	9850	9850	0
283	20240415	161400	696422220	9850	9850	9850	9850	0
284	20240415	161300	696422220	9850	9850	9850	9850	0
285	20240415	161200	696422220	9850	9850	9850	9850	0
286	20240415	161100	696422220	9850	9850	9850	9850	0
287	20240415	161000	696422220	9850	9850	9850	9850	0
288	20240415	160900	696422220	9850	9850	9850	9850	0
289	20240415	160800	696422220	9850	9850	9850	9850	0
290	20240415	160700	696422220	9850	9850	9850	9850	0
291	20240415	160600	696422220	9850	9850	9850	9850	0
292	20240415	160500	696422220	9850	9850	9850	9850	0
293	20240415	160400	696422220	9850	9850	9850	9850	0
294	20240415	160300	696422220	9850	9850	9850	9850	0
295	20240415	160200	696422220	9850	9850	9850	9850	0
296	20240415	160100	696422220	9850	9850	9850	9850	0
297	20240415	160000	696422220	9850	9850	9850	9850	0
298	20240415	155900	696422220	9850	9850	9850	9850	0
299	20240415	155800	696422220	9850	9850	9850	9850	0
300	20240415	155700	696422220	9850	9850	9850	9850	0
301	20240415	155600	696422220	9850	9850	9850	9850	0
302	20240415	155500	696422220	9850	9850	9850	9850	446
303	20240415	155400	696422220	9850	9850	9850	9850	0
304	20240415	155300	696422220	9850	9850	9850	9850	0
305	20240415	155200	696422220	9850	9850	9850	9850	0
306	20240415	155100	696422220	9850	9850	9850	9850	0
307	20240415	155000	696422220	9850	9850	9850	9850	0
308	20240415	154900	696422220	9850	9850	9850	9850	0
309	20240415	154800	696422220	9850	9850	9850	9850	0
310	20240415	154700	696422220	9850	9850	9850	9850	0
311	20240415	154600	696422220	9850	9850	9850	9850	0
312	20240415	154500	696422220	9850	9850	9850	9850	0
313	20240415	154400	696422220	9850	9850	9850	9850	0
314	20240415	154300	696422220	9850	9850	9850	9850	0
315	20240415	154200	696422220	9850	9850	9850	9850	0
316	20240415	154100	696422220	9850	9850	9850	9850	0
317	20240415	154000	696422220	9850	9850	9850	9850	0
318	20240415	153900	696422220	9850	9850	9850	9850	0
319	20240415	153800	696422220	9850	9850	9850	9850	0
320	20240415	153700	696422220	9850	9850	9850	9850	0
321	20240415	153600	696422220	9850	9850	9850	9850	0
322	20240415	153500	696422220	9850	9850	9850	9850	0
323	20240415	153400	696422220	9850	9850	9850	9850	0
324	20240415	153300	696422220	9850	9850	9850	9850	0
325	20240415	153200	696422220	9850	9850	9850	9850	0
326	20240415	153100	696422220	9850	9850	9850	9850	0
327	20240415	153000	696422220	9850	9850	9850	9850	446
328	20240415	152900	692029120	9840	9840	9840	9840	0
329	20240415	152800	692029120	9840	9840	9840	9840	0
330	20240415	152700	692029120	9840	9840	9840	9840	0
331	20240415	152600	692029120	9840	9840	9840	9840	0
332	20240415	152500	692029120	9840	9840	9840	9840	0
333	20240415	152400	692029120	9840	9840	9840	9840	0
334	20240415	152300	692029120	9840	9840	9840	9840	0
335	20240415	152200	692029120	9840	9840	9840	9840	0
336	20240415	152100	692029120	9840	9840	9840	9840	0
337	20240415	152000	692029120	9840	9840	9840	9840	0
338	20240415	151900	692029120	9840	9840	9840	9840	1
339	20240415	151800	692019280	9800	9780	9840	9780	442
340	20240415	151700	687681380	9780	9790	9790	9780	252
341	20240415	151600	685216780	9830	9830	9830	9830	8
342	20240415	151500	685138140	9780	9810	9810	9780	51
343	20240415	151400	684639030	9790	9790	9810	9790	608
344	20240415	151300	678686690	9820	9820	9820	9820	0
345	20240415	151200	678686690	9820	9810	9820	9810	3
346	20240415	151100	678657240	9790	9790	9790	9790	0
347	20240415	151000	678657240	9790	9790	9790	9790	0
348	20240415	150900	678657240	9790	9800	9800	9790	210
349	20240415	150800	676601230	9800	9800	9800	9800	0
350	20240415	150700	676601230	9800	9800	9800	9800	0
351	20240415	150600	676601230	9800	9800	9800	9800	400
352	20240415	150500	672681230	9800	9800	9800	9800	10
353	20240415	150400	672583230	9800	9800	9800	9800	351
354	20240415	150300	669143430	9800	9800	9800	9800	0
355	20240415	150200	669143430	9800	9810	9810	9800	600
356	20240415	150100	663263400	9800	9800	9800	9800	5
357	20240415	150000	663214400	9800	9800	9800	9800	0
358	20240415	145900	663214400	9800	9800	9800	9800	0
359	20240415	145800	663214400	9800	9830	9850	9800	201
360	20240415	145700	661237350	9830	9830	9830	9830	0
361	20240415	145600	661237350	9830	9800	9830	9800	68
362	20240415	145500	660569430	9800	9800	9800	9800	0
363	20240415	145400	660569430	9800	9800	9800	9800	10
364	20240415	145300	660471430	9800	9800	9800	9800	300
365	20240415	145200	657531430	9800	9800	9800	9800	0
366	20240415	145100	657531430	9800	9800	9800	9800	0
367	20240415	145000	657531430	9800	9800	9800	9800	29
368	20240415	144900	657247230	9790	9790	9790	9790	0
369	20240415	144800	657247230	9790	9790	9790	9790	0
370	20240415	144700	657247230	9790	9790	9790	9790	101
371	20240415	144600	656258440	9790	9790	9790	9790	0
372	20240415	144500	656258440	9790	9800	9800	9790	731
373	20240415	144400	649101410	9850	9810	9850	9810	101
374	20240415	144300	648110560	9790	9800	9800	9790	600
375	20240415	144200	642236020	9800	9800	9800	9790	763
376	20240415	144100	634763620	9800	9810	9810	9800	133
377	20240415	144000	633459120	9810	9810	9810	9810	79
378	20240415	143900	632684130	9810	9820	9820	9810	388
379	20240415	143800	628874040	9830	9830	9830	9830	10
380	20240415	143700	628775740	9840	9850	9850	9830	33
381	20240415	143600	628450940	9840	9870	9880	9840	715
382	20240415	143500	621407910	9850	9850	9850	9850	0
383	20240415	143400	621407910	9850	9850	9850	9850	34
384	20240415	143300	621073010	9850	9850	9850	9850	10
385	20240415	143200	620974510	9880	9880	9880	9880	19
386	20240415	143100	620786790	9880	9870	9880	9870	34
387	20240415	143000	620450900	9870	9870	9870	9870	0
388	20240415	142900	620450900	9870	9870	9870	9870	3
389	20240415	142800	620421290	9870	9870	9870	9870	0
390	20240415	142700	620421290	9870	9860	9870	9860	7
391	20240415	142600	620352230	9870	9870	9870	9870	0
392	20240415	142500	620352230	9870	9870	9870	9870	18
393	20240415	142400	620174570	9860	9860	9860	9860	0
394	20240415	142300	620174570	9860	9860	9860	9860	1
395	20240415	142200	620164710	9860	9860	9860	9860	0
396	20240415	142100	620164710	9860	9870	9870	9860	46
397	20240415	142000	619710780	9870	9870	9870	9870	0
398	20240415	141900	619710780	9870	9870	9870	9870	1
399	20240415	141800	619700910	9870	9870	9870	9870	1
400	20240415	141700	619691040	9870	9870	9870	9870	1
401	20240415	141600	619681170	9870	9870	9870	9870	0
402	20240415	141500	619681170	9870	9870	9870	9870	141
403	20240415	141400	618289500	9870	9870	9870	9870	3
404	20240415	141300	618259890	9870	9870	9870	9870	0
405	20240415	141200	618259890	9870	9870	9870	9870	0
406	20240415	141100	618259890	9870	9870	9870	9870	208
407	20240415	141000	616206930	9870	9870	9870	9870	380
408	20240415	140900	612456330	9870	9870	9870	9870	0
409	20240415	140800	612456330	9870	9880	9880	9870	1318
410	20240415	140700	599447220	9870	9880	9880	9870	54
411	20240415	140600	598914220	9880	9880	9880	9880	105
412	20240415	140500	597876820	9890	9890	9890	9890	0
413	20240415	140400	597876820	9890	9890	9890	9890	0
414	20240415	140300	597876820	9890	9890	9890	9890	152
415	20240415	140200	596373540	9890	9890	9890	9890	0
416	20240415	140100	596373540	9890	9890	9890	9890	1
417	20240415	140000	596363650	9890	9890	9890	9890	49
418	20240415	135900	595879040	9870	9890	9890	9870	400
419	20240415	135800	591929150	9900	9900	9900	9900	0
420	20240415	135700	591929150	9900	9900	9900	9900	5
421	20240415	135600	591879650	9900	9900	9900	9900	79
422	20240415	135500	591097550	9920	9920	9920	9920	10
423	20240415	135400	590998350	9920	9920	9920	9920	0
424	20240415	135300	590998350	9920	9920	9920	9920	88
425	20240415	135200	590125390	9920	9920	9920	9920	11
426	20240415	135100	590016270	9910	9910	9910	9910	0
427	20240415	135000	590016270	9910	9920	9930	9910	127
428	20240415	134900	588756910	9920	9920	9920	9920	19
429	20240415	134800	588568430	9920	9900	9920	9880	504
430	20240415	134700	583576270	9890	9890	9890	9890	41
431	20240415	134600	583170780	9890	9890	9890	9890	9
432	20240415	134500	583081770	9880	9880	9880	9880	85
433	20240415	134400	582241970	9880	9870	9880	9870	731
434	20240415	134300	575022190	9860	9860	9860	9860	0
435	20240415	134200	575022190	9860	9860	9860	9860	0
436	20240415	134100	575022190	9860	9860	9860	9860	41
437	20240415	134000	574617930	9860	9860	9860	9860	115
438	20240415	133900	573484030	9860	9860	9860	9860	9
439	20240415	133800	573395290	9860	9860	9860	9860	0
440	20240415	133700	573395290	9860	9860	9860	9860	55
441	20240415	133600	572852990	9870	9870	9870	9870	7
442	20240415	133500	572783900	9870	9870	9870	9870	103
443	20240415	133400	571767290	9870	9860	9870	9860	12
444	20240415	133300	571648950	9850	9850	9850	9850	0
445	20240415	133200	571648950	9850	9850	9850	9850	0
446	20240415	133100	571648950	9850	9850	9850	9850	0
447	20240415	133000	571648950	9850	9850	9850	9850	3
448	20240415	132900	571619400	9870	9870	9870	9870	101
449	20240415	132800	570622530	9820	9850	9850	9820	20
450	20240415	132700	570426070	9870	9870	9870	9870	0
451	20240415	132600	570426070	9870	9870	9870	9870	0
452	20240415	132500	570426070	9870	9870	9870	9870	0
453	20240415	132400	570426070	9870	9860	9870	9860	503
454	20240415	132300	565465450	9860	9860	9860	9860	100
455	20240415	132200	564479450	9850	9850	9850	9850	0
456	20240415	132100	564479450	9850	9850	9850	9850	0
457	20240415	132000	564479450	9850	9850	9850	9850	347
458	20240415	131900	561061500	9850	9840	9850	9830	107
459	20240415	131800	560009280	9830	9830	9830	9830	20
460	20240415	131700	559812680	9820	9820	9820	9820	0
461	20240415	131600	559812680	9820	9820	9820	9820	0
462	20240415	131500	559812680	9820	9820	9820	9820	63
463	20240415	131400	559194020	9820	9800	9820	9800	62
464	20240415	131300	558585200	9790	9790	9790	9790	0
465	20240415	131200	558585200	9790	9790	9790	9790	3
466	20240415	131100	558555830	9800	9800	9800	9800	1
467	20240415	131000	558546030	9810	9810	9810	9810	9
468	20240415	130900	558457740	9810	9810	9810	9810	1
469	20240415	130800	558447930	9810	9810	9810	9810	0
470	20240415	130700	558447930	9810	9810	9810	9810	0
471	20240415	130600	558447930	9810	9810	9810	9810	0
472	20240415	130500	558447930	9810	9810	9810	9810	21
473	20240415	130400	558241920	9800	9800	9800	9800	0
474	20240415	130300	558241920	9800	9800	9800	9800	0
475	20240415	130200	558241920	9800	9790	9800	9790	656
476	20240415	130100	551815150	9790	9790	9790	9790	2
477	20240415	130000	551795570	9780	9780	9780	9780	10
478	20240415	125900	551697770	9780	9780	9780	9780	40
479	20240415	125800	551306570	9780	9780	9780	9780	0
480	20240415	125700	551306570	9780	9780	9780	9780	8
481	20240415	125600	551228330	9790	9790	9790	9790	8
482	20240415	125500	551150010	9770	9770	9770	9770	0
483	20240415	125400	551150010	9770	9770	9770	9770	0
484	20240415	125300	551150010	9770	9770	9770	9770	0
485	20240415	125200	551150010	9770	9770	9770	9770	100
486	20240415	125100	550173010	9760	9760	9760	9760	0
487	20240415	125000	550173010	9760	9760	9760	9760	0
488	20240415	124900	550173010	9760	9760	9760	9760	0
489	20240415	124800	550173010	9760	9760	9760	9760	1
490	20240415	124700	550163250	9740	9740	9740	9740	0
491	20240415	124600	550163250	9740	9740	9740	9740	0
492	20240415	124500	550163250	9740	9740	9740	9740	80
493	20240415	124400	549384050	9740	9740	9740	9740	0
494	20240415	124300	549384050	9740	9740	9740	9740	0
495	20240415	124200	549384050	9740	9750	9750	9740	100
496	20240415	124100	548409750	9740	9740	9740	9740	10
497	20240415	124000	548312350	9800	9800	9800	9800	0
498	20240415	123900	548312350	9800	9770	9800	9770	600
499	20240415	123800	542442120	9770	9770	9770	9770	0
500	20240415	123700	542442120	9770	9740	9770	9730	47
501	20240415	123600	541984530	9730	9740	9740	9730	65
502	20240415	123500	541351810	9770	9760	9770	9760	15
503	20240415	123400	541205310	9750	9760	9760	9750	183
504	20240415	123300	539420560	9770	9760	9770	9760	107
505	20240415	123200	538375240	9770	9770	9770	9770	0
506	20240415	123100	538375240	9770	9770	9770	9770	36
507	20240415	123000	538023520	9760	9760	9760	9760	2
508	20240415	122900	538004000	9770	9770	9770	9770	0
509	20240415	122800	538004000	9770	9770	9770	9770	5
510	20240415	122700	537955150	9770	9770	9770	9770	0
511	20240415	122600	537955150	9770	9770	9770	9770	0
512	20240415	122500	537955150	9770	9740	9770	9740	23
513	20240415	122400	537730470	9740	9730	9740	9730	21
514	20240415	122300	537526110	9740	9740	9740	9740	91
515	20240415	122200	536639770	9740	9750	9750	9740	167
516	20240415	122100	535012990	9750	9750	9750	9750	0
517	20240415	122000	535012990	9750	9750	9750	9750	0
518	20240415	121900	535012990	9750	9750	9750	9750	0
519	20240415	121800	535012990	9750	9750	9750	9750	0
520	20240415	121700	535012990	9750	9750	9750	9750	222
521	20240415	121600	532848490	9760	9760	9760	9760	34
522	20240415	121500	532516650	9760	9760	9760	9760	143
523	20240415	121400	531120970	9770	9770	9770	9770	0
524	20240415	121300	531120970	9770	9770	9770	9770	16
525	20240415	121200	530964650	9770	9770	9770	9770	20
526	20240415	121100	530769250	9770	9770	9770	9770	0
527	20240415	121000	530769250	9770	9770	9770	9770	0
528	20240415	120900	530769250	9770	9770	9770	9770	18
529	20240415	120800	530593390	9770	9770	9770	9770	1
530	20240415	120700	530583620	9780	9780	9780	9780	0
531	20240415	120600	530583620	9780	9780	9780	9780	0
532	20240415	120500	530583620	9780	9780	9780	9780	5
533	20240415	120400	530534720	9770	9770	9770	9770	51
534	20240415	120300	530036450	9760	9760	9760	9760	173
535	20240415	120200	528347970	9760	9760	9760	9760	0
536	20240415	120100	528347970	9760	9760	9760	9760	0
537	20240415	120000	528347970	9760	9760	9760	9760	0
538	20240415	115900	528347970	9760	9760	9760	9760	0
539	20240415	115800	528347970	9760	9760	9760	9760	11
540	20240415	115700	528240610	9760	9760	9760	9760	21
541	20240415	115600	528035650	9760	9760	9760	9760	1599
542	20240415	115500	512429410	9770	9770	9770	9770	10
543	20240415	115400	512331710	9760	9760	9760	9760	0
544	20240415	115300	512331710	9760	9770	9770	9760	182
545	20240415	115200	510555290	9770	9770	9770	9770	40
546	20240415	115100	510164490	9780	9790	9790	9780	50
547	20240415	115000	509675480	9800	9800	9800	9800	38
548	20240415	114900	509303080	9800	9800	9800	9800	20
549	20240415	114800	509107080	9800	9780	9800	9780	17
550	20240415	114700	508940720	9790	9790	9790	9790	0
551	20240415	114600	508940720	9790	9790	9790	9790	1
552	20240415	114500	508930930	9780	9780	9780	9780	0
553	20240415	114400	508930930	9780	9780	9780	9780	0
554	20240415	114300	508930930	9780	9780	9780	9780	588
555	20240415	114200	503180290	9780	9780	9780	9780	200
556	20240415	114100	501224290	9800	9800	9800	9800	0
557	20240415	114000	501224290	9800	9790	9800	9790	71
558	20240415	113900	500528500	9790	9800	9800	9790	109
559	20240415	113800	499460310	9780	9780	9780	9780	0
560	20240415	113700	499460310	9780	9780	9780	9780	0
561	20240415	113600	499460310	9780	9780	9780	9780	100
562	20240415	113500	498482310	9780	9780	9780	9780	0
563	20240415	113400	498482310	9780	9780	9780	9780	0
564	20240415	113300	498482310	9780	9780	9780	9780	20
565	20240415	113200	498286710	9780	9800	9800	9780	1000
566	20240415	113100	488500190	9800	9800	9800	9800	0
567	20240415	113000	488500190	9800	9800	9800	9800	400
568	20240415	112900	484580190	9800	9800	9800	9800	0
569	20240415	112800	484580190	9800	9820	9820	9800	200
570	20240415	112700	482617490	9830	9830	9830	9830	2
571	20240415	112600	482597830	9830	9830	9830	9830	0
572	20240415	112500	482597830	9830	9830	9830	9830	1
573	20240415	112400	482588000	9830	9830	9830	9830	0
574	20240415	112300	482588000	9830	9830	9830	9830	1
575	20240415	112200	482578170	9830	9830	9830	9830	0
576	20240415	112100	482578170	9830	9830	9830	9830	0
577	20240415	112000	482578170	9830	9830	9830	9830	5
578	20240415	111900	482529020	9840	9840	9840	9840	98
579	20240415	111800	481564700	9850	9850	9850	9850	1
580	20240415	111700	481554850	9840	9840	9840	9840	0
581	20240415	111600	481554850	9840	9840	9840	9840	17
582	20240415	111500	481387570	9860	9860	9860	9860	0
583	20240415	111400	481387570	9860	9850	9860	9850	168
584	20240415	111300	479732760	9850	9850	9850	9850	1
585	20240415	111200	479722910	9850	9850	9850	9850	0
586	20240415	111100	479722910	9850	9850	9850	9850	0
587	20240415	111000	479722910	9850	9850	9850	9850	336
588	20240415	110900	476413310	9850	9850	9850	9850	0
589	20240415	110800	476413310	9850	9850	9850	9850	2
590	20240415	110700	476393610	9850	9850	9850	9850	227
591	20240415	110600	474157660	9830	9830	9830	9830	50
592	20240415	110500	473666160	9830	9830	9830	9830	25
593	20240415	110400	473420410	9840	9840	9840	9840	200
594	20240415	110300	471452410	9830	9810	9830	9810	56
595	20240415	110200	470902810	9820	9820	9820	9820	0
596	20240415	110100	470902810	9820	9820	9820	9820	0
597	20240415	110000	470902810	9820	9820	9820	9820	597
598	20240415	105900	465040270	9820	9820	9820	9820	0
599	20240415	105800	465040270	9820	9820	9820	9820	0
600	20240415	105700	465040270	9820	9820	9820	9820	12
601	20240415	105600	464922430	9820	9820	9820	9820	0
602	20240415	105500	464922430	9820	9820	9820	9820	152
603	20240415	105400	463429790	9820	9820	9820	9820	30
604	20240415	105300	463135190	9800	9800	9800	9800	0
605	20240415	105200	463135190	9800	9800	9800	9800	98
606	20240415	105100	462174790	9800	9800	9800	9800	0
607	20240415	105000	462174790	9800	9800	9800	9800	0
608	20240415	104900	462174790	9800	9800	9800	9800	19
609	20240415	104800	461988590	9810	9810	9810	9810	1
610	20240415	104700	461978780	9820	9810	9820	9810	35
611	20240415	104600	461635420	9800	9820	9820	9800	404
612	20240415	104500	457670140	9830	9830	9830	9830	44
613	20240415	104400	457237620	9830	9830	9830	9830	0
614	20240415	104300	457237620	9830	9830	9830	9830	6
615	20240415	104200	457178640	9820	9820	9820	9820	0
616	20240415	104100	457178640	9820	9800	9820	9800	148
617	20240415	104000	455725870	9800	9800	9800	9800	31
618	20240415	103900	455422070	9780	9800	9800	9780	195
619	20240415	103800	453514950	9780	9780	9780	9780	0
620	20240415	103700	453514950	9780	9780	9780	9780	92
621	20240415	103600	452615190	9760	9760	9760	9760	15
622	20240415	103500	452468790	9760	9760	9760	9760	0
623	20240415	103400	452468790	9760	9760	9760	9760	10
624	20240415	103300	452371190	9760	9770	9770	9760	300
625	20240415	103200	449442570	9760	9760	9760	9760	0
626	20240415	103100	449442570	9760	9800	9800	9760	401
627	20240415	103000	445520610	9770	9800	9800	9770	52
628	20240415	102900	445011180	9800	9800	9800	9800	420
629	20240415	102800	440895180	9800	9770	9800	9770	659
630	20240415	102700	434443030	9770	9770	9770	9770	32
631	20240415	102600	434130390	9760	9760	9760	9760	0
632	20240415	102500	434130390	9760	9760	9760	9760	42
633	20240415	102400	433720470	9760	9730	9760	9730	97
634	20240415	102300	432774770	9730	9730	9730	9730	250
635	20240415	102200	430342270	9740	9740	9740	9740	15
636	20240415	102100	430196170	9740	9740	9740	9740	0
637	20240415	102000	430196170	9740	9740	9740	9740	0
638	20240415	101900	430196170	9740	9740	9740	9740	169
639	20240415	101800	428550110	9740	9750	9750	9730	411
640	20240415	101700	424546280	9750	9770	9770	9740	526
641	20240415	101600	419419360	9770	9770	9770	9770	10
642	20240415	101500	419321660	9770	9770	9770	9770	2
643	20240415	101400	419302120	9760	9760	9760	9760	0
644	20240415	101300	419302120	9760	9760	9760	9760	50
645	20240415	101200	418814120	9760	9760	9760	9760	2
646	20240415	101100	418794600	9760	9760	9760	9750	232
647	20240415	101000	416531800	9800	9800	9800	9800	10
648	20240415	100900	416433800	9760	9760	9760	9760	140
649	20240415	100800	415067400	9760	9770	9770	9760	55
650	20240415	100700	414530500	9770	9770	9770	9770	184
651	20240415	100600	412732820	9780	9780	9780	9780	30
652	20240415	100500	412439420	9780	9760	9780	9760	1355
653	20240415	100400	399199520	9760	9770	9770	9760	25
654	20240415	100300	398955280	9770	9780	9780	9770	656
655	20240415	100200	392540400	9780	9780	9780	9780	487
656	20240415	100100	387777540	9800	9800	9800	9790	430
657	20240415	100000	383567410	9800	9800	9800	9800	26
658	20240415	095900	383312610	9800	9810	9810	9800	1207
659	20240415	095800	371478070	9820	9840	9850	9820	571
660	20240415	095700	365859610	9850	9860	9870	9850	53
661	20240415	095600	365337080	9860	9870	9870	9860	16
662	20240415	095500	365179220	9840	9840	9840	9840	0
663	20240415	095400	365179220	9840	9840	9840	9840	1
664	20240415	095300	365169380	9840	9840	9840	9840	68
665	20240415	095200	364500260	9820	9820	9820	9820	1
666	20240415	095100	364490440	9810	9820	9820	9810	97
667	20240415	095000	363538830	9810	9820	9820	9810	100
668	20240415	094900	362557770	9810	9820	9820	9810	13
669	20240415	094800	362430230	9820	9840	9840	9820	16
670	20240415	094700	362273020	9830	9830	9830	9830	2
671	20240415	094600	362253360	9830	9830	9830	9830	100
672	20240415	094500	361270360	9850	9830	9850	9830	1030
673	20240415	094400	351125920	9800	9800	9800	9800	262
674	20240415	094300	348558320	9800	9800	9800	9800	31
675	20240415	094200	348254520	9800	9800	9800	9800	10
676	20240415	094100	348156520	9800	9800	9800	9800	302
677	20240415	094000	345196920	9830	9830	9830	9830	0
678	20240415	093900	345196920	9830	9790	9830	9780	105
679	20240415	093800	344169400	9800	9830	9830	9800	514
680	20240415	093700	339124070	9830	9860	9860	9830	311
681	20240415	093600	336060490	9870	9870	9870	9850	151
682	20240415	093500	334570840	9850	9870	9870	9850	121
683	20240415	093400	333377800	9870	9820	9870	9810	233
684	20240415	093300	331091970	9850	9830	9850	9830	350
685	20240415	093200	327645470	9830	9810	9830	9760	1358
686	20240415	093100	314309520	9810	9810	9810	9760	877
687	20240415	093000	305738350	9760	9770	9810	9760	1504
688	20240415	092900	291018040	9770	9770	9770	9770	10
689	20240415	092800	290920340	9770	9780	9780	9770	30
690	20240415	092700	290627230	9770	9770	9770	9770	464
691	20240415	092600	286093950	9780	9800	9800	9780	22
692	20240415	092500	285878770	9800	9800	9800	9800	22
693	20240415	092400	285663170	9770	9690	9770	9690	2441
694	20240415	092300	261889220	9700	9700	9700	9660	279
695	20240415	092200	259194000	9660	9660	9660	9660	0
696	20240415	092100	259194000	9660	9660	9700	9650	190
697	20240415	092000	257359370	9650	9730	9730	9650	513
698	20240415	091900	252397570	9730	9660	9730	9660	490
699	20240415	091800	247652200	9660	9680	9680	9650	1320
700	20240415	091700	234892370	9680	9700	9700	9680	335
701	20240415	091600	231646270	9700	9760	9760	9700	499
702	20240415	091500	226804860	9760	9680	9760	9680	611
703	20240415	091400	220873630	9670	9710	9730	9670	297
704	20240415	091300	217991220	9690	9710	9710	9650	479
705	20240415	091200	213360930	9700	9710	9740	9700	776
706	20240415	091100	205828490	9700	9710	9710	9690	783
707	20240415	091000	198234580	9710	9740	9740	9650	61
708	20240415	090900	197642060	9760	9800	9800	9530	3930
709	20240415	090800	159610310	9800	9980	9980	9800	915
710	20240415	090700	150539820	9400	9400	9400	9400	0
711	20240415	090600	150539820	9400	9930	9930	9400	8599
712	20240415	090500	66490970	9930	9940	9950	9910	2274
713	20240415	090400	43933460	9930	9970	10000	9930	452
714	20240415	090300	39427240	9930	9930	9930	9930	56
715	20240415	090200	38871160	9920	9960	9970	9920	288
716	20240415	090100	36013720	9970	10000	10040	9960	389
717	20240415	090000	32134700	10020	10010	10150	9990	3210