KissMeData/263810/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	203000	887852995	3985	3985	3985	3985	3449
3	20240415	202900	887852995	3985	3985	3985	3985	0
4	20240415	202800	887852995	3985	3985	3985	3985	0
5	20240415	202700	887852995	3985	3985	3985	3985	0
6	20240415	202600	887852995	3985	3985	3985	3985	0
7	20240415	202500	887852995	3985	3985	3985	3985	0
8	20240415	202400	887852995	3985	3985	3985	3985	0
9	20240415	202300	887852995	3985	3985	3985	3985	0
10	20240415	202200	887852995	3985	3985	3985	3985	0
11	20240415	202100	887852995	3985	3985	3985	3985	0
12	20240415	202000	887852995	3985	3985	3985	3985	0
13	20240415	201900	887852995	3985	3985	3985	3985	0
14	20240415	201800	887852995	3985	3985	3985	3985	0
15	20240415	201700	887852995	3985	3985	3985	3985	0
16	20240415	201600	887852995	3985	3985	3985	3985	0
17	20240415	201500	887852995	3985	3985	3985	3985	0
18	20240415	201400	887852995	3985	3985	3985	3985	0
19	20240415	201300	887852995	3985	3985	3985	3985	0
20	20240415	201200	887852995	3985	3985	3985	3985	0
21	20240415	201100	887852995	3985	3985	3985	3985	0
22	20240415	201000	887852995	3985	3985	3985	3985	0
23	20240415	200900	887852995	3985	3985	3985	3985	0
24	20240415	200800	887852995	3985	3985	3985	3985	0
25	20240415	200700	887852995	3985	3985	3985	3985	0
26	20240415	200600	887852995	3985	3985	3985	3985	0
27	20240415	200500	887852995	3985	3985	3985	3985	0
28	20240415	200400	887852995	3985	3985	3985	3985	0
29	20240415	200300	887852995	3985	3985	3985	3985	0
30	20240415	200200	887852995	3985	3985	3985	3985	0
31	20240415	200100	887852995	3985	3985	3985	3985	0
32	20240415	200000	887852995	3985	3985	3985	3985	3449
33	20240415	195900	887852995	3985	3985	3985	3985	0
34	20240415	195800	887852995	3985	3985	3985	3985	0
35	20240415	195700	887852995	3985	3985	3985	3985	0
36	20240415	195600	887852995	3985	3985	3985	3985	0
37	20240415	195500	887852995	3985	3985	3985	3985	0
38	20240415	195400	887852995	3985	3985	3985	3985	0
39	20240415	195300	887852995	3985	3985	3985	3985	0
40	20240415	195200	887852995	3985	3985	3985	3985	0
41	20240415	195100	887852995	3985	3985	3985	3985	0
42	20240415	195000	887852995	3985	3985	3985	3985	0
43	20240415	194900	887852995	3985	3985	3985	3985	0
44	20240415	194800	887852995	3985	3985	3985	3985	0
45	20240415	194700	887852995	3985	3985	3985	3985	0
46	20240415	194600	887852995	3985	3985	3985	3985	0
47	20240415	194500	887852995	3985	3985	3985	3985	0
48	20240415	194400	887852995	3985	3985	3985	3985	0
49	20240415	194300	887852995	3985	3985	3985	3985	0
50	20240415	194200	887852995	3985	3985	3985	3985	0
51	20240415	194100	887852995	3985	3985	3985	3985	0
52	20240415	194000	887852995	3985	3985	3985	3985	0
53	20240415	193900	887852995	3985	3985	3985	3985	0
54	20240415	193800	887852995	3985	3985	3985	3985	0
55	20240415	193700	887852995	3985	3985	3985	3985	0
56	20240415	193600	887852995	3985	3985	3985	3985	0
57	20240415	193500	887852995	3985	3985	3985	3985	0
58	20240415	193400	887852995	3985	3985	3985	3985	0
59	20240415	193300	887852995	3985	3985	3985	3985	0
60	20240415	193200	887852995	3985	3985	3985	3985	0
61	20240415	193100	887852995	3985	3985	3985	3985	0
62	20240415	193000	887852995	3985	3985	3985	3985	3449
63	20240415	192900	887852995	3985	3985	3985	3985	0
64	20240415	192800	887852995	3985	3985	3985	3985	0
65	20240415	192700	887852995	3985	3985	3985	3985	0
66	20240415	192600	887852995	3985	3985	3985	3985	0
67	20240415	192500	887852995	3985	3985	3985	3985	0
68	20240415	192400	887852995	3985	3985	3985	3985	0
69	20240415	192300	887852995	3985	3985	3985	3985	0
70	20240415	192200	887852995	3985	3985	3985	3985	0
71	20240415	192100	887852995	3985	3985	3985	3985	0
72	20240415	192000	887852995	3985	3985	3985	3985	0
73	20240415	191900	887852995	3985	3985	3985	3985	0
74	20240415	191800	887852995	3985	3985	3985	3985	0
75	20240415	191700	887852995	3985	3985	3985	3985	0
76	20240415	191600	887852995	3985	3985	3985	3985	0
77	20240415	191500	887852995	3985	3985	3985	3985	0
78	20240415	191400	887852995	3985	3985	3985	3985	0
79	20240415	191300	887852995	3985	3985	3985	3985	0
80	20240415	191200	887852995	3985	3985	3985	3985	0
81	20240415	191100	887852995	3985	3985	3985	3985	0
82	20240415	191000	887852995	3985	3985	3985	3985	0
83	20240415	190900	887852995	3985	3985	3985	3985	0
84	20240415	190800	887852995	3985	3985	3985	3985	0
85	20240415	190700	887852995	3985	3985	3985	3985	0
86	20240415	190600	887852995	3985	3985	3985	3985	0
87	20240415	190500	887852995	3985	3985	3985	3985	0
88	20240415	190400	887852995	3985	3985	3985	3985	0
89	20240415	190300	887852995	3985	3985	3985	3985	0
90	20240415	190200	887852995	3985	3985	3985	3985	0
91	20240415	190100	887852995	3985	3985	3985	3985	0
92	20240415	190000	887852995	3985	3985	3985	3985	3449
93	20240415	185900	887852995	3985	3985	3985	3985	0
94	20240415	185800	887852995	3985	3985	3985	3985	0
95	20240415	185700	887852995	3985	3985	3985	3985	0
96	20240415	185600	887852995	3985	3985	3985	3985	0
97	20240415	185500	887852995	3985	3985	3985	3985	0
98	20240415	185400	887852995	3985	3985	3985	3985	0
99	20240415	185300	887852995	3985	3985	3985	3985	0
100	20240415	185200	887852995	3985	3985	3985	3985	0
101	20240415	185100	887852995	3985	3985	3985	3985	0
102	20240415	185000	887852995	3985	3985	3985	3985	0
103	20240415	184900	887852995	3985	3985	3985	3985	0
104	20240415	184800	887852995	3985	3985	3985	3985	0
105	20240415	184700	887852995	3985	3985	3985	3985	0
106	20240415	184600	887852995	3985	3985	3985	3985	0
107	20240415	184500	887852995	3985	3985	3985	3985	0
108	20240415	184400	887852995	3985	3985	3985	3985	0
109	20240415	184300	887852995	3985	3985	3985	3985	0
110	20240415	184200	887852995	3985	3985	3985	3985	0
111	20240415	184100	887852995	3985	3985	3985	3985	0
112	20240415	184000	887852995	3985	3985	3985	3985	0
113	20240415	183900	887852995	3985	3985	3985	3985	0
114	20240415	183800	887852995	3985	3985	3985	3985	0
115	20240415	183700	887852995	3985	3985	3985	3985	0
116	20240415	183600	887852995	3985	3985	3985	3985	0
117	20240415	183500	887852995	3985	3985	3985	3985	0
118	20240415	183400	887852995	3985	3985	3985	3985	0
119	20240415	183300	887852995	3985	3985	3985	3985	0
120	20240415	183200	887852995	3985	3985	3985	3985	0
121	20240415	183100	887852995	3985	3985	3985	3985	0
122	20240415	183000	887852995	3985	3985	3985	3985	3449
123	20240415	182900	887852995	3985	3985	3985	3985	0
124	20240415	182800	887852995	3985	3985	3985	3985	0
125	20240415	182700	887852995	3985	3985	3985	3985	0
126	20240415	182600	887852995	3985	3985	3985	3985	0
127	20240415	182500	887852995	3985	3985	3985	3985	0
128	20240415	182400	887852995	3985	3985	3985	3985	0
129	20240415	182300	887852995	3985	3985	3985	3985	0
130	20240415	182200	887852995	3985	3985	3985	3985	0
131	20240415	182100	887852995	3985	3985	3985	3985	0
132	20240415	182000	887852995	3985	3985	3985	3985	0
133	20240415	181900	887852995	3985	3985	3985	3985	0
134	20240415	181800	887852995	3985	3985	3985	3985	0
135	20240415	181700	887852995	3985	3985	3985	3985	0
136	20240415	181600	887852995	3985	3985	3985	3985	0
137	20240415	181500	887852995	3985	3985	3985	3985	0
138	20240415	181400	887852995	3985	3985	3985	3985	0
139	20240415	181300	887852995	3985	3985	3985	3985	0
140	20240415	181200	887852995	3985	3985	3985	3985	0
141	20240415	181100	887852995	3985	3985	3985	3985	0
142	20240415	181000	887852995	3985	3985	3985	3985	0
143	20240415	180900	887852995	3985	3985	3985	3985	0
144	20240415	180800	887852995	3985	3985	3985	3985	0
145	20240415	180700	887852995	3985	3985	3985	3985	0
146	20240415	180600	887852995	3985	3985	3985	3985	0
147	20240415	180500	887852995	3985	3985	3985	3985	0
148	20240415	180400	887852995	3985	3985	3985	3985	0
149	20240415	180300	887852995	3985	3985	3985	3985	0
150	20240415	180200	887852995	3985	3985	3985	3985	0
151	20240415	180100	887852995	3985	3985	3985	3985	0
152	20240415	180000	887852995	3985	3985	3985	3985	3449
153	20240415	175900	887852995	3985	3985	3985	3985	0
154	20240415	175800	887852995	3985	3985	3985	3985	0
155	20240415	175700	887852995	3985	3985	3985	3985	0
156	20240415	175600	887852995	3985	3985	3985	3985	0
157	20240415	175500	887852995	3985	3985	3985	3985	0
158	20240415	175400	887852995	3985	3985	3985	3985	0
159	20240415	175300	887852995	3985	3985	3985	3985	0
160	20240415	175200	887852995	3985	3985	3985	3985	0
161	20240415	175100	887852995	3985	3985	3985	3985	0
162	20240415	175000	887852995	3985	3985	3985	3985	0
163	20240415	174900	887852995	3985	3985	3985	3985	0
164	20240415	174800	887852995	3985	3985	3985	3985	0
165	20240415	174700	887852995	3985	3985	3985	3985	0
166	20240415	174600	887852995	3985	3985	3985	3985	0
167	20240415	174500	887852995	3985	3985	3985	3985	0
168	20240415	174400	887852995	3985	3985	3985	3985	0
169	20240415	174300	887852995	3985	3985	3985	3985	0
170	20240415	174200	887852995	3985	3985	3985	3985	0
171	20240415	174100	887852995	3985	3985	3985	3985	0
172	20240415	174000	887852995	3985	3985	3985	3985	0
173	20240415	173900	887852995	3985	3985	3985	3985	0
174	20240415	173800	887852995	3985	3985	3985	3985	0
175	20240415	173700	887852995	3985	3985	3985	3985	0
176	20240415	173600	887852995	3985	3985	3985	3985	0
177	20240415	173500	887852995	3985	3985	3985	3985	0
178	20240415	173400	887852995	3985	3985	3985	3985	0
179	20240415	173300	887852995	3985	3985	3985	3985	0
180	20240415	173200	887852995	3985	3985	3985	3985	0
181	20240415	173100	887852995	3985	3985	3985	3985	0
182	20240415	173000	887852995	3985	3985	3985	3985	3449
183	20240415	172900	887852995	3985	3985	3985	3985	0
184	20240415	172800	887852995	3985	3985	3985	3985	0
185	20240415	172700	887852995	3985	3985	3985	3985	0
186	20240415	172600	887852995	3985	3985	3985	3985	0
187	20240415	172500	887852995	3985	3985	3985	3985	0
188	20240415	172400	887852995	3985	3985	3985	3985	0
189	20240415	172300	887852995	3985	3985	3985	3985	0
190	20240415	172200	887852995	3985	3985	3985	3985	0
191	20240415	172100	887852995	3985	3985	3985	3985	0
192	20240415	172000	887852995	3985	3985	3985	3985	0
193	20240415	171900	887852995	3985	3985	3985	3985	0
194	20240415	171800	887852995	3985	3985	3985	3985	0
195	20240415	171700	887852995	3985	3985	3985	3985	0
196	20240415	171600	887852995	3985	3985	3985	3985	0
197	20240415	171500	887852995	3985	3985	3985	3985	0
198	20240415	171400	887852995	3985	3985	3985	3985	0
199	20240415	171300	887852995	3985	3985	3985	3985	0
200	20240415	171200	887852995	3985	3985	3985	3985	0
201	20240415	171100	887852995	3985	3985	3985	3985	0
202	20240415	171000	887852995	3985	3985	3985	3985	0
203	20240415	170900	887852995	3985	3985	3985	3985	0
204	20240415	170800	887852995	3985	3985	3985	3985	0
205	20240415	170700	887852995	3985	3985	3985	3985	0
206	20240415	170600	887852995	3985	3985	3985	3985	0
207	20240415	170500	887852995	3985	3985	3985	3985	0
208	20240415	170400	887852995	3985	3985	3985	3985	0
209	20240415	170300	887852995	3985	3985	3985	3985	0
210	20240415	170200	887852995	3985	3985	3985	3985	0
211	20240415	170100	887852995	3985	3985	3985	3985	0
212	20240415	170000	887852995	3985	3985	3985	3985	3449
213	20240415	165900	887852995	3985	3985	3985	3985	0
214	20240415	165800	887852995	3985	3985	3985	3985	0
215	20240415	165700	887852995	3985	3985	3985	3985	0
216	20240415	165600	887852995	3985	3985	3985	3985	0
217	20240415	165500	887852995	3985	3985	3985	3985	0
218	20240415	165400	887852995	3985	3985	3985	3985	0
219	20240415	165300	887852995	3985	3985	3985	3985	0
220	20240415	165200	887852995	3985	3985	3985	3985	0
221	20240415	165100	887852995	3985	3985	3985	3985	0
222	20240415	165000	887852995	3985	3985	3985	3985	0
223	20240415	164900	887852995	3985	3985	3985	3985	0
224	20240415	164800	887852995	3985	3985	3985	3985	0
225	20240415	164700	887852995	3985	3985	3985	3985	0
226	20240415	164600	887852995	3985	3985	3985	3985	0
227	20240415	164500	887852995	3985	3985	3985	3985	0
228	20240415	164400	887852995	3985	3985	3985	3985	0
229	20240415	164300	887852995	3985	3985	3985	3985	0
230	20240415	164200	887852995	3985	3985	3985	3985	0
231	20240415	164100	887852995	3985	3985	3985	3985	0
232	20240415	164000	887852995	3985	3985	3985	3985	0
233	20240415	163900	887852995	3985	3985	3985	3985	0
234	20240415	163800	887852995	3985	3985	3985	3985	0
235	20240415	163700	887852995	3985	3985	3985	3985	0
236	20240415	163600	887852995	3985	3985	3985	3985	0
237	20240415	163500	887852995	3985	3985	3985	3985	0
238	20240415	163400	887852995	3985	3985	3985	3985	0
239	20240415	163300	887852995	3985	3985	3985	3985	0
240	20240415	163200	887852995	3985	3985	3985	3985	0
241	20240415	163100	887852995	3985	3985	3985	3985	0
242	20240415	163000	887852995	3985	3985	3985	3985	3449
243	20240415	162900	887852995	3985	3985	3985	3985	0
244	20240415	162800	887852995	3985	3985	3985	3985	0
245	20240415	162700	887852995	3985	3985	3985	3985	0
246	20240415	162600	887852995	3985	3985	3985	3985	0
247	20240415	162500	887852995	3985	3985	3985	3985	0
248	20240415	162400	887852995	3985	3985	3985	3985	0
249	20240415	162300	887852995	3985	3985	3985	3985	0
250	20240415	162200	887852995	3985	3985	3985	3985	0
251	20240415	162100	887852995	3985	3985	3985	3985	0
252	20240415	162000	887852995	3985	3985	3985	3985	0
253	20240415	161900	887852995	3985	3985	3985	3985	0
254	20240415	161800	887852995	3985	3985	3985	3985	0
255	20240415	161700	887852995	3985	3985	3985	3985	0
256	20240415	161600	887852995	3985	3985	3985	3985	0
257	20240415	161500	887852995	3985	3985	3985	3985	0
258	20240415	161400	887852995	3985	3985	3985	3985	0
259	20240415	161300	887852995	3985	3985	3985	3985	0
260	20240415	161200	887852995	3985	3985	3985	3985	0
261	20240415	161100	887852995	3985	3985	3985	3985	0
262	20240415	161000	887852995	3985	3985	3985	3985	0
263	20240415	160900	887852995	3985	3985	3985	3985	0
264	20240415	160800	887852995	3985	3985	3985	3985	0
265	20240415	160700	887852995	3985	3985	3985	3985	0
266	20240415	160600	887852995	3985	3985	3985	3985	0
267	20240415	160500	887852995	3985	3985	3985	3985	0
268	20240415	160400	887852995	3985	3985	3985	3985	0
269	20240415	160300	887852995	3985	3985	3985	3985	0
270	20240415	160200	887852995	3985	3985	3985	3985	0
271	20240415	160100	887852995	3985	3985	3985	3985	0
272	20240415	160000	887852995	3985	3985	3985	3985	3449
273	20240415	155900	887852995	3985	3985	3985	3985	0
274	20240415	155800	887852995	3985	3985	3985	3985	0
275	20240415	155700	887852995	3985	3985	3985	3985	0
276	20240415	155600	887852995	3985	3985	3985	3985	0
277	20240415	155500	887852995	3985	3985	3985	3985	0
278	20240415	155400	887852995	3985	3985	3985	3985	0
279	20240415	155300	887852995	3985	3985	3985	3985	0
280	20240415	155200	887852995	3985	3985	3985	3985	0
281	20240415	155100	887852995	3985	3985	3985	3985	0
282	20240415	155000	887852995	3985	3985	3985	3985	0
283	20240415	154900	887852995	3985	3985	3985	3985	0
284	20240415	154800	887852995	3985	3985	3985	3985	0
285	20240415	154700	887852995	3985	3985	3985	3985	0
286	20240415	154600	887852995	3985	3985	3985	3985	0
287	20240415	154500	887852995	3985	3985	3985	3985	0
288	20240415	154400	887852995	3985	3985	3985	3985	0
289	20240415	154300	887852995	3985	3985	3985	3985	0
290	20240415	154200	887852995	3985	3985	3985	3985	0
291	20240415	154100	887852995	3985	3985	3985	3985	0
292	20240415	154000	887852995	3985	3985	3985	3985	0
293	20240415	153900	887852995	3985	3985	3985	3985	0
294	20240415	153800	887852995	3985	3985	3985	3985	0
295	20240415	153700	887852995	3985	3985	3985	3985	0
296	20240415	153600	887852995	3985	3985	3985	3985	0
297	20240415	153500	887852995	3985	3985	3985	3985	0
298	20240415	153400	887852995	3985	3985	3985	3985	0
299	20240415	153300	887852995	3985	3985	3985	3985	0
300	20240415	153200	887852995	3985	3985	3985	3985	0
301	20240415	153100	887852995	3985	3985	3985	3985	0
302	20240415	153000	887852995	3985	3985	3985	3985	6898
303	20240415	152900	874108730	4000	4000	4000	4000	0
304	20240415	152800	874108730	4000	4000	4000	4000	0
305	20240415	152700	874108730	4000	4000	4000	4000	0
306	20240415	152600	874108730	4000	4000	4000	4000	0
307	20240415	152500	874108730	4000	4000	4000	4000	0
308	20240415	152400	874108730	4000	4000	4000	4000	0
309	20240415	152300	874108730	4000	4000	4000	4000	0
310	20240415	152200	874108730	4000	4000	4000	4000	0
311	20240415	152100	874108730	4000	4000	4000	4000	0
312	20240415	152000	874108730	4000	4000	4000	4000	0
313	20240415	151900	874108730	4000	3975	4000	3975	1784
314	20240415	151800	866986855	3980	3965	3980	3960	2036
315	20240415	151700	858922870	3985	3985	3985	3965	176
316	20240415	151600	858223440	3985	3975	3985	3970	841
317	20240415	151500	854878905	3965	3970	3975	3965	2410
318	20240415	151400	845312420	3980	3980	3980	3980	2
319	20240415	151300	845304460	3980	3970	3980	3965	25
320	20240415	151200	845205285	3980	3975	3980	3970	97
321	20240415	151100	844819505	3975	3980	3980	3970	56
322	20240415	151000	844597140	3980	3970	3980	3970	193
323	20240415	150900	843830910	3980	3980	3980	3980	1
324	20240415	150800	843826930	3980	3970	3980	3970	203
325	20240415	150700	843021000	3980	3975	3980	3975	307
326	20240415	150600	841800660	3975	3970	3975	3970	770
327	20240415	150500	838741260	3975	3975	3975	3975	50
328	20240415	150400	838542510	3965	3970	3970	3965	8
329	20240415	150300	838510780	3975	3975	3975	3975	3
330	20240415	150200	838498855	3975	3960	3975	3960	1052
331	20240415	150100	834322470	3970	3965	3970	3965	10
332	20240415	150000	834282810	3960	3960	3960	3960	12
333	20240415	145900	834235290	3960	3960	3960	3960	6
334	20240415	145800	834211530	3960	3960	3960	3960	6
335	20240415	145700	834187770	3960	3960	3965	3960	1022
336	20240415	145600	830138135	3965	3960	3965	3960	28
337	20240415	145500	830027145	3960	3960	3960	3960	159
338	20240415	145400	829397505	3960	3960	3965	3955	518
339	20240415	145300	827346250	3960	3960	3960	3960	6
340	20240415	145200	827322490	3960	3960	3960	3960	12
341	20240415	145100	827274970	3960	3960	3965	3960	8
342	20240415	145000	827243285	3960	3960	3960	3960	6
343	20240415	144900	827219525	3960	3960	3960	3960	12
344	20240415	144800	827172005	3965	3965	3965	3965	0
345	20240415	144700	827172005	3965	3960	3965	3960	428
346	20240415	144600	825477115	3960	3955	3960	3955	16
347	20240415	144500	825413815	3955	3955	3955	3955	6
348	20240415	144400	825390085	3955	3955	3960	3955	16
349	20240415	144300	825326790	3950	3950	3955	3950	13
350	20240415	144200	825275435	3955	3955	3955	3955	0
351	20240415	144100	825275435	3955	3955	3955	3950	51
352	20240415	144000	825073760	3955	3960	3960	3950	597
353	20240415	143900	822714150	3960	3960	3960	3955	16
354	20240415	143800	822650820	3955	3955	3960	3955	19
355	20240415	143700	822575640	3960	3960	3965	3960	102
356	20240415	143600	822171715	3955	3955	3955	3955	388
357	20240415	143500	820637175	3955	3960	3960	3955	11
358	20240415	143400	820593645	3965	3955	3965	3955	616
359	20240415	143300	818154310	3960	3965	3965	3960	400
360	20240415	143200	816570300	3960	3965	3965	3960	14
361	20240415	143100	816514850	3960	3960	3960	3960	31
362	20240415	143000	816392090	3965	3960	3965	3960	653
363	20240415	142900	813804580	3965	3960	3965	3960	12
364	20240415	142800	813757050	3960	3960	3960	3960	12
365	20240415	142700	813709530	3965	3960	3965	3960	27
366	20240415	142600	813602505	3965	3965	3965	3965	372
367	20240415	142500	812127525	3965	3965	3965	3965	6
368	20240415	142400	812103735	3965	3965	3965	3965	6
369	20240415	142300	812079945	3965	3965	3965	3965	6
370	20240415	142200	812056155	3965	3965	3970	3965	104
371	20240415	142100	811643780	3965	3970	3970	3965	46
372	20240415	142000	811461190	3970	3970	3970	3970	20
373	20240415	141900	811381790	3970	3970	3975	3965	9
374	20240415	141800	811346085	3970	3965	3970	3960	37
375	20240415	141700	811199405	3965	3965	3965	3965	8
376	20240415	141600	811167685	3965	3970	3970	3965	157
377	20240415	141500	810545175	3965	3965	3965	3965	6
378	20240415	141400	810521385	3965	3960	3975	3960	11
379	20240415	141300	810477790	3975	3970	3975	3970	303
380	20240415	141200	809273370	3975	3975	3975	3975	1
381	20240415	141100	809269395	3970	3965	3970	3965	1125
382	20240415	141000	804803735	3965	3960	3965	3960	5
383	20240415	140900	804783930	3960	3965	3965	3960	7
384	20240415	140800	804756205	3965	3965	3965	3965	1
385	20240415	140700	804752240	3960	3955	3960	3955	18
386	20240415	140600	804680990	3960	3960	3960	3960	6
387	20240415	140500	804657230	3965	3960	3965	3960	7
388	20240415	140400	804629505	3960	3960	3960	3960	0
389	20240415	140300	804629505	3960	3960	3960	3960	398
390	20240415	140200	803053425	3955	3955	3955	3955	0
391	20240415	140100	803053425	3955	3955	3955	3950	97
392	20240415	140000	802669855	3950	3950	3950	3950	0
393	20240415	135900	802669855	3950	3950	3950	3950	1015
394	20240415	135800	798660605	3955	3955	3955	3955	12
395	20240415	135700	798613145	3955	3955	3955	3955	50
396	20240415	135600	798415395	3955	3955	3955	3955	48
397	20240415	135500	798225555	3960	3960	3960	3960	0
398	20240415	135400	798225555	3960	3960	3960	3960	2
399	20240415	135300	798217635	3955	3955	3955	3950	317
400	20240415	135200	796963965	3970	3970	3970	3970	0
401	20240415	135100	796963965	3970	3970	3970	3955	95
402	20240415	135000	796587010	3970	3965	3985	3950	1183
403	20240415	134900	791909785	3990	3990	3990	3990	0
404	20240415	134800	791909785	3990	3990	3990	3990	0
405	20240415	134700	791909785	3990	3960	3990	3960	27
406	20240415	134600	791802835	4000	3970	4000	3970	1357
407	20240415	134500	786415515	3975	3970	4035	3955	3285
408	20240415	134400	773223850	4040	3945	4045	3945	9506
409	20240415	134300	735423935	3945	3950	3950	3945	60
410	20240415	134200	735187185	3950	3950	3950	3950	516
411	20240415	134100	733148985	3950	3945	3950	3945	13
412	20240415	134000	733097695	3950	3945	3955	3945	3005
413	20240415	133900	721232790	3940	3940	3945	3940	516
414	20240415	133800	719199740	3940	3940	3940	3940	13
415	20240415	133700	719148520	3945	3945	3945	3940	16
416	20240415	133600	719085465	3945	3940	3945	3940	5
417	20240415	133500	719065750	3945	3935	3945	3935	468
418	20240415	133400	717221885	3940	3935	3940	3935	726
419	20240415	133300	714364575	3935	3940	3940	3935	14
420	20240415	133200	714309480	3935	3935	3935	3935	13
421	20240415	133100	714258325	3935	3935	3935	3935	13
422	20240415	133000	714207170	3940	3935	3940	3935	14
423	20240415	132900	714152075	3940	3940	3940	3940	35
424	20240415	132800	714014175	3940	3935	3940	3935	216
425	20240415	132700	713164200	3935	3935	3935	3935	263
426	20240415	132600	712129295	3935	3940	3940	3935	35
427	20240415	132500	711991560	3940	3935	3940	3935	10
428	20240415	132400	711952195	3940	3935	3940	3930	1423
429	20240415	132300	706355425	3940	3935	3940	3930	152
430	20240415	132200	705757355	3930	3935	3935	3930	140
431	20240415	132100	705206520	3930	3935	3935	3930	32
432	20240415	132000	705080740	3935	3930	3935	3930	331
433	20240415	131900	703779905	3930	3930	3935	3930	208
434	20240415	131800	702962340	3935	3930	3935	3930	14
435	20240415	131700	702907315	3935	3930	3935	3925	89
436	20240415	131600	702557965	3930	3925	3930	3925	108
437	20240415	131500	702134030	3925	3925	3925	3925	0
438	20240415	131400	702134030	3925	3925	3925	3925	13
439	20240415	131300	702083005	3925	3925	3925	3925	63
440	20240415	131200	701835730	3925	3925	3925	3925	13
441	20240415	131100	701784705	3935	3930	3935	3925	60
442	20240415	131000	701549140	3930	3930	3935	3930	128
443	20240415	130900	701046090	3930	3930	3930	3930	115
444	20240415	130800	700594140	3930	3935	3935	3930	15
445	20240415	130700	700535180	3930	3930	3930	3930	12
446	20240415	130600	700488020	3935	3935	3935	3935	511
447	20240415	130500	698477235	3935	3935	3940	3935	1086
448	20240415	130400	694203385	3940	3940	3940	3940	0
449	20240415	130300	694203385	3940	3935	3940	3935	205
450	20240415	130200	693396705	3940	3935	3940	3935	764
451	20240415	130100	690390355	3935	3925	3935	3925	140
452	20240415	130000	689840780	3925	3925	3925	3925	0
453	20240415	125900	689840780	3925	3925	3925	3925	16
454	20240415	125800	689777980	3930	3930	3930	3930	1
455	20240415	125700	689774050	3925	3925	3925	3925	101
456	20240415	125600	689377625	3925	3925	3925	3925	0
457	20240415	125500	689377625	3925	3925	3925	3925	300
458	20240415	125400	688200125	3925	3930	3930	3925	17
459	20240415	125300	688133395	3935	3930	3935	3930	50
460	20240415	125200	687936690	3930	3930	3930	3930	0
461	20240415	125100	687936690	3930	3930	3930	3930	2
462	20240415	125000	687928830	3925	3925	3925	3925	66
463	20240415	124900	687669780	3935	3935	3935	3935	1
464	20240415	124800	687665845	3930	3920	3930	3920	154
465	20240415	124700	687062085	3925	3930	3930	3925	4
466	20240415	124600	687046380	3920	3920	3920	3920	155
467	20240415	124500	686438780	3935	3920	3935	3920	18
468	20240415	124400	686368190	3935	3935	3935	3935	38
469	20240415	124300	686218660	3935	3935	3935	3935	20
470	20240415	124200	686139960	3935	3935	3935	3935	0
471	20240415	124100	686139960	3935	3935	3935	3935	27
472	20240415	124000	686033715	3940	3940	3940	3940	0
473	20240415	123900	686033715	3940	3935	3940	3935	329
474	20240415	123800	684739080	3935	3930	3935	3930	1012
475	20240415	123700	680761910	3930	3930	3930	3930	50
476	20240415	123600	680565410	3930	3925	3930	3925	10
477	20240415	123500	680526155	3925	3925	3925	3925	198
478	20240415	123400	679749005	3925	3920	3925	3920	350
479	20240415	123300	678376950	3925	3920	3925	3920	4
480	20240415	123200	678361265	3925	3925	3925	3925	0
481	20240415	123100	678361265	3925	3925	3925	3925	0
482	20240415	123000	678361265	3925	3930	3930	3925	6
483	20240415	122900	678337710	3920	3925	3930	3920	235
484	20240415	122800	677415455	3920	3920	3920	3920	16
485	20240415	122700	677352735	3925	3925	3925	3925	0
486	20240415	122600	677352735	3925	3925	3925	3925	1001
487	20240415	122500	673423810	3915	3915	3915	3915	725
488	20240415	122400	670585435	3915	3915	3915	3915	5
489	20240415	122300	670565860	3930	3925	3930	3925	102
490	20240415	122200	670165500	3925	3920	3925	3920	310
491	20240415	122100	668948900	3925	3925	3925	3925	0
492	20240415	122000	668948900	3925	3915	3925	3915	453
493	20240415	121900	667173070	3915	3910	3915	3910	122
494	20240415	121800	666695855	3905	3905	3905	3905	1015
495	20240415	121700	662732280	3910	3910	3910	3910	0
496	20240415	121600	662732280	3910	3910	3910	3910	1179
497	20240415	121500	658122390	3910	3910	3910	3910	16
498	20240415	121400	658059830	3915	3920	3920	3915	20
499	20240415	121300	657981505	3920	3920	3920	3920	2
500	20240415	121200	657973665	3915	3915	3915	3915	11
501	20240415	121100	657930600	3915	3915	3915	3915	155
502	20240415	121000	657323775	3920	3920	3920	3920	8
503	20240415	120900	657292415	3925	3920	3925	3920	17
504	20240415	120800	657225770	3920	3920	3920	3920	0
505	20240415	120700	657225770	3920	3920	3920	3920	16
506	20240415	120600	657163050	3930	3930	3930	3930	0
507	20240415	120500	657163050	3930	3930	3930	3930	0
508	20240415	120400	657163050	3930	3925	3930	3925	2
509	20240415	120300	657155195	3925	3925	3925	3925	0
510	20240415	120200	657155195	3925	3925	3925	3925	0
511	20240415	120100	657155195	3925	3925	3925	3925	0
512	20240415	120000	657155195	3925	3925	3925	3925	0
513	20240415	115900	657155195	3925	3925	3925	3925	0
514	20240415	115800	657155195	3925	3925	3925	3925	120
515	20240415	115700	656684195	3925	3925	3925	3925	1701
516	20240415	115600	650007770	3925	3925	3925	3910	1218
517	20240415	115500	645240160	3925	3930	3930	3925	20
518	20240415	115400	645161635	3930	3930	3930	3930	10
519	20240415	115300	645122335	3930	3930	3930	3930	3
520	20240415	115200	645110545	3930	3930	3930	3930	0
521	20240415	115100	645110545	3930	3930	3930	3930	0
522	20240415	115000	645110545	3930	3930	3930	3930	0
523	20240415	114900	645110545	3930	3930	3930	3930	0
524	20240415	114800	645110545	3930	3930	3930	3930	0
525	20240415	114700	645110545	3930	3930	3930	3930	12
526	20240415	114600	645063385	3925	3925	3925	3925	1
527	20240415	114500	645059460	3930	3930	3930	3930	1
528	20240415	114400	645055530	3930	3930	3930	3930	205
529	20240415	114300	644249880	3930	3920	3930	3920	5
530	20240415	114200	644230270	3920	3930	3930	3920	335
531	20240415	114100	642913730	3930	3930	3930	3930	0
532	20240415	114000	642913730	3930	3930	3930	3930	1
533	20240415	113900	642909800	3910	3910	3910	3910	53
534	20240415	113800	642702570	3930	3925	3930	3925	501
535	20240415	113700	640736140	3925	3920	3925	3910	4786
536	20240415	113600	622022095	3930	3930	3930	3930	0
537	20240415	113500	622022095	3930	3930	3930	3930	0
538	20240415	113400	622022095	3930	3930	3930	3930	0
539	20240415	113300	622022095	3930	3915	3930	3915	11
540	20240415	113200	621979015	3930	3910	3930	3910	72
541	20240415	113100	621697475	3915	3915	3915	3915	10
542	20240415	113000	621658325	3910	3915	3915	3910	1001
543	20240415	112900	617739445	3915	3915	3915	3915	41
544	20240415	112800	617578930	3935	3935	3935	3935	2
545	20240415	112700	617571060	3915	3915	3915	3915	10
546	20240415	112600	617531910	3915	3915	3915	3915	1
547	20240415	112500	617527995	3935	3935	3935	3935	1
548	20240415	112400	617524060	3935	3925	3935	3925	20
549	20240415	112300	617445540	3915	3915	3915	3915	555
550	20240415	112200	615272715	3925	3935	3935	3915	493
551	20240415	112100	613342490	3920	3920	3920	3920	896
552	20240415	112000	609830170	3925	3925	3925	3925	18
553	20240415	111900	609759520	3935	3935	3935	3935	0
554	20240415	111800	609759520	3935	3930	3935	3925	611
555	20240415	111700	607360785	3930	3930	3930	3930	302
556	20240415	111600	606173925	3930	3930	3930	3930	2
557	20240415	111500	606166065	3935	3925	3935	3925	5
558	20240415	111400	606146400	3935	3925	3935	3925	449
559	20240415	111300	604384065	3925	3920	3925	3920	47
560	20240415	111200	604199800	3920	3920	3920	3920	0
561	20240415	111100	604199800	3920	3920	3920	3920	15
562	20240415	111000	604141000	3915	3915	3915	3915	0
563	20240415	110900	604141000	3915	3915	3915	3910	133
564	20240415	110800	603620310	3915	3915	3915	3915	415
565	20240415	110700	601995585	3915	3915	3915	3915	0
566	20240415	110600	601995585	3915	3925	3925	3915	19
567	20240415	110500	601921190	3925	3915	3925	3905	5878
568	20240415	110400	578922870	3920	3920	3925	3920	1802
569	20240415	110300	571859005	3925	3925	3925	3925	36
570	20240415	110200	571717705	3925	3925	3925	3925	135
571	20240415	110100	571187830	3925	3925	3925	3920	2313
572	20240415	110000	562109310	3925	3930	3935	3925	11
573	20240415	105900	562066080	3930	3935	3935	3930	1042
574	20240415	105800	557971015	3935	3925	3935	3925	2
575	20240415	105700	557963155	3925	3930	3935	3925	125
576	20240415	105600	557471425	3930	3925	3930	3925	670
577	20240415	105500	554841670	3930	3930	3930	3930	9
578	20240415	105400	554806300	3940	3940	3940	3940	1
579	20240415	105300	554802360	3940	3925	3940	3925	35
580	20240415	105200	554664970	3940	3925	3940	3925	117
581	20240415	105100	554205730	3940	3940	3940	3940	0
582	20240415	105000	554205730	3940	3925	3940	3925	2
583	20240415	104900	554197865	3930	3935	3935	3930	518
584	20240415	104800	552159550	3935	3935	3935	3935	13
585	20240415	104700	552108395	3925	3925	3925	3925	1
586	20240415	104600	552104470	3940	3940	3940	3940	255
587	20240415	104500	551099770	3940	3930	3940	3925	1048
588	20240415	104400	546981050	3940	3930	3940	3930	36
589	20240415	104300	546839550	3930	3935	3935	3930	745
590	20240415	104200	543911570	3935	3935	3935	3935	22
591	20240415	104100	543825000	3940	3935	3940	3935	142
592	20240415	104000	543265970	3930	3930	3930	3930	4
593	20240415	103900	543250250	3935	3930	3935	3925	79
594	20240415	103800	542939665	3925	3925	3925	3925	0
595	20240415	103700	542939665	3925	3925	3925	3925	34
596	20240415	103600	542806215	3930	3930	3930	3930	0
597	20240415	103500	542806215	3930	3925	3930	3925	60
598	20240415	103400	542570710	3925	3925	3925	3925	77
599	20240415	103300	542268485	3930	3930	3930	3930	0
600	20240415	103200	542268485	3930	3930	3930	3930	0
601	20240415	103100	542268485	3930	3930	3930	3930	10
602	20240415	103000	542229185	3930	3930	3930	3930	0
603	20240415	102900	542229185	3930	3920	3930	3920	2
604	20240415	102800	542221335	3940	3940	3940	3940	0
605	20240415	102700	542221335	3940	3920	3940	3920	208
606	20240415	102600	541405240	3920	3920	3920	3920	457
607	20240415	102500	539613800	3920	3930	3930	3920	421
608	20240415	102400	537959280	3930	3920	3930	3920	2
609	20240415	102300	537951430	3920	3920	3920	3920	69
610	20240415	102200	537680950	3930	3930	3930	3930	3
611	20240415	102100	537669160	3930	3930	3930	3930	50
612	20240415	102000	537472660	3930	3920	3930	3920	379
613	20240415	101900	535986945	3915	3920	3920	3915	150
614	20240415	101800	535399680	3920	3915	3920	3910	368
615	20240415	101700	533959855	3915	3910	3920	3910	100
616	20240415	101600	533568750	3920	3920	3920	3910	3785
617	20240415	101500	518763385	3920	3920	3935	3920	136
618	20240415	101400	518229940	3920	3920	3920	3920	404
619	20240415	101300	516646260	3920	3930	3940	3915	1449
620	20240415	101200	510965470	3930	3940	3940	3930	255
621	20240415	101100	509960780	3930	3940	3940	3930	817
622	20240415	101000	506749960	3930	3935	3940	3930	605
623	20240415	100900	504371685	3935	3930	3935	3930	537
624	20240415	100800	502261265	3935	3935	3935	3935	109
625	20240415	100700	501832350	3935	3930	3935	3930	75
626	20240415	100600	501537400	3930	3935	3935	3930	474
627	20240415	100500	499673580	3935	3935	3935	3935	0
628	20240415	100400	499673580	3935	3925	3935	3925	134
629	20240415	100300	499147110	3935	3935	3935	3935	0
630	20240415	100200	499147110	3935	3935	3935	3935	10
631	20240415	100100	499107760	3940	3915	3940	3915	2005
632	20240415	100000	491258010	3940	3930	3940	3920	3510
633	20240415	095900	477491450	3940	3935	3940	3930	840
634	20240415	095800	474187980	3935	3940	3940	3935	78
635	20240415	095700	473881035	3935	3940	3940	3930	173
636	20240415	095600	473199800	3940	3940	3940	3940	1
637	20240415	095500	473195860	3925	3920	3925	3920	101
638	20240415	095400	472799605	3920	3925	3925	3920	1120
639	20240415	095300	468407465	3945	3945	3945	3945	205
640	20240415	095200	467598740	3945	3945	3950	3905	6003
641	20240415	095100	444060445	3940	3955	3955	3940	51
642	20240415	095000	443859265	3945	3940	3945	3940	18
643	20240415	094900	443788260	3955	3945	3955	3940	238
644	20240415	094800	442849575	3960	3950	3960	3940	2357
645	20240415	094700	433542775	3950	3935	3950	3930	145
646	20240415	094600	432971450	3930	3940	3940	3930	7896
647	20240415	094500	401896150	3940	3975	3975	3925	22538
648	20240415	094400	313102275	3975	3975	3975	3975	101
649	20240415	094300	312700800	3975	3975	3985	3975	77
650	20240415	094200	312394515	3970	3975	3980	3970	1151
651	20240415	094100	307818880	3980	3980	3980	3980	48
652	20240415	094000	307627840	3995	3995	3995	3995	0
653	20240415	093900	307627840	3995	3990	3995	3975	835
654	20240415	093800	304300560	3995	3990	3995	3990	3570
655	20240415	093700	290051440	3990	3990	3990	3980	42
656	20240415	093600	289883985	3985	3985	3985	3985	145
657	20240415	093500	289306160	3985	3985	3985	3980	17
658	20240415	093400	289238490	3970	3980	3980	3970	3486
659	20240415	093300	275392600	3980	3980	3985	3980	332
660	20240415	093200	274071220	3980	3980	3985	3980	2053
661	20240415	093100	265895680	3985	3985	3985	3985	2
662	20240415	093000	265887710	3970	3980	3985	3970	1904
663	20240415	092900	258318005	3980	3960	3980	3960	1015
664	20240415	092800	254278365	3960	3955	3980	3955	548
665	20240415	092700	252105390	3955	3950	3965	3950	110
666	20240415	092600	251669760	3965	3955	3965	3950	292
667	20240415	092500	250514195	3960	3965	3965	3955	806
668	20240415	092400	247318720	3950	3965	3965	3945	2170
669	20240415	092300	238747615	3965	3950	3965	3945	2826
670	20240415	092200	227597165	3945	3950	3950	3945	3097
671	20240415	092100	215379350	3985	3950	3990	3935	4675
672	20240415	092000	196958800	3965	4015	4015	3940	8587
673	20240415	091900	162982905	3980	4000	4000	3980	2171
674	20240415	091800	154323670	3995	4000	4000	3995	121
675	20240415	091700	153839905	4015	4015	4015	3995	13286
676	20240415	091600	100649845	4015	4020	4040	4010	2061
677	20240415	091500	92367440	4020	4020	4020	4020	15
678	20240415	091400	92307140	4040	4025	4040	4020	821
679	20240415	091300	89005305	4045	4030	4045	4020	5760
680	20240415	091200	65808460	4035	4045	4045	4035	370
681	20240415	091100	64313505	4045	4045	4070	4045	684
682	20240415	091000	61546300	4070	4035	4070	4030	469
683	20240415	090900	59651065	4030	4040	4040	4030	714
684	20240415	090800	56769210	4040	4035	4045	4035	112
685	20240415	090700	56317225	4035	4045	4045	4035	96
686	20240415	090600	55929845	4050	4025	4050	4025	1690
687	20240415	090500	49120505	4040	4055	4055	4020	3777
688	20240415	090400	33891490	4090	4075	4100	4050	1420
689	20240415	090300	28119340	4060	4065	4105	4060	903
690	20240415	090200	24451730	4105	4070	4105	4060	1059
691	20240415	090100	20150240	4120	4080	4120	4060	1692
692	20240415	090000	13261150	4125	4085	4125	4080	3246