KissMeData/318160/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	204200	260736560	4060	4060	4060	4060	2036
3	20240415	204100	260736560	4060	4060	4060	4060	0
4	20240415	204000	260736560	4060	4060	4060	4060	0
5	20240415	203900	260736560	4060	4060	4060	4060	0
6	20240415	203800	260736560	4060	4060	4060	4060	0
7	20240415	203700	260736560	4060	4060	4060	4060	0
8	20240415	203600	260736560	4060	4060	4060	4060	0
9	20240415	203500	260736560	4060	4060	4060	4060	0
10	20240415	203400	260736560	4060	4060	4060	4060	0
11	20240415	203300	260736560	4060	4060	4060	4060	0
12	20240415	203200	260736560	4060	4060	4060	4060	0
13	20240415	203100	260736560	4060	4060	4060	4060	0
14	20240415	203000	260736560	4060	4060	4060	4060	0
15	20240415	202900	260736560	4060	4060	4060	4060	0
16	20240415	202800	260736560	4060	4060	4060	4060	0
17	20240415	202700	260736560	4060	4060	4060	4060	0
18	20240415	202600	260736560	4060	4060	4060	4060	0
19	20240415	202500	260736560	4060	4060	4060	4060	0
20	20240415	202400	260736560	4060	4060	4060	4060	0
21	20240415	202300	260736560	4060	4060	4060	4060	0
22	20240415	202200	260736560	4060	4060	4060	4060	0
23	20240415	202100	260736560	4060	4060	4060	4060	0
24	20240415	202000	260736560	4060	4060	4060	4060	0
25	20240415	201900	260736560	4060	4060	4060	4060	0
26	20240415	201800	260736560	4060	4060	4060	4060	0
27	20240415	201700	260736560	4060	4060	4060	4060	0
28	20240415	201600	260736560	4060	4060	4060	4060	0
29	20240415	201500	260736560	4060	4060	4060	4060	0
30	20240415	201400	260736560	4060	4060	4060	4060	0
31	20240415	201300	260736560	4060	4060	4060	4060	0
32	20240415	201200	260736560	4060	4060	4060	4060	2036
33	20240415	201100	260736560	4060	4060	4060	4060	0
34	20240415	201000	260736560	4060	4060	4060	4060	0
35	20240415	200900	260736560	4060	4060	4060	4060	0
36	20240415	200800	260736560	4060	4060	4060	4060	0
37	20240415	200700	260736560	4060	4060	4060	4060	0
38	20240415	200600	260736560	4060	4060	4060	4060	0
39	20240415	200500	260736560	4060	4060	4060	4060	0
40	20240415	200400	260736560	4060	4060	4060	4060	0
41	20240415	200300	260736560	4060	4060	4060	4060	0
42	20240415	200200	260736560	4060	4060	4060	4060	0
43	20240415	200100	260736560	4060	4060	4060	4060	0
44	20240415	200000	260736560	4060	4060	4060	4060	0
45	20240415	195900	260736560	4060	4060	4060	4060	0
46	20240415	195800	260736560	4060	4060	4060	4060	0
47	20240415	195700	260736560	4060	4060	4060	4060	0
48	20240415	195600	260736560	4060	4060	4060	4060	0
49	20240415	195500	260736560	4060	4060	4060	4060	0
50	20240415	195400	260736560	4060	4060	4060	4060	0
51	20240415	195300	260736560	4060	4060	4060	4060	0
52	20240415	195200	260736560	4060	4060	4060	4060	0
53	20240415	195100	260736560	4060	4060	4060	4060	0
54	20240415	195000	260736560	4060	4060	4060	4060	0
55	20240415	194900	260736560	4060	4060	4060	4060	0
56	20240415	194800	260736560	4060	4060	4060	4060	0
57	20240415	194700	260736560	4060	4060	4060	4060	0
58	20240415	194600	260736560	4060	4060	4060	4060	0
59	20240415	194500	260736560	4060	4060	4060	4060	0
60	20240415	194400	260736560	4060	4060	4060	4060	0
61	20240415	194300	260736560	4060	4060	4060	4060	0
62	20240415	194200	260736560	4060	4060	4060	4060	2036
63	20240415	194100	260736560	4060	4060	4060	4060	0
64	20240415	194000	260736560	4060	4060	4060	4060	0
65	20240415	193900	260736560	4060	4060	4060	4060	0
66	20240415	193800	260736560	4060	4060	4060	4060	0
67	20240415	193700	260736560	4060	4060	4060	4060	0
68	20240415	193600	260736560	4060	4060	4060	4060	0
69	20240415	193500	260736560	4060	4060	4060	4060	0
70	20240415	193400	260736560	4060	4060	4060	4060	0
71	20240415	193300	260736560	4060	4060	4060	4060	0
72	20240415	193200	260736560	4060	4060	4060	4060	0
73	20240415	193100	260736560	4060	4060	4060	4060	0
74	20240415	193000	260736560	4060	4060	4060	4060	0
75	20240415	192900	260736560	4060	4060	4060	4060	0
76	20240415	192800	260736560	4060	4060	4060	4060	0
77	20240415	192700	260736560	4060	4060	4060	4060	0
78	20240415	192600	260736560	4060	4060	4060	4060	0
79	20240415	192500	260736560	4060	4060	4060	4060	0
80	20240415	192400	260736560	4060	4060	4060	4060	0
81	20240415	192300	260736560	4060	4060	4060	4060	0
82	20240415	192200	260736560	4060	4060	4060	4060	0
83	20240415	192100	260736560	4060	4060	4060	4060	0
84	20240415	192000	260736560	4060	4060	4060	4060	0
85	20240415	191900	260736560	4060	4060	4060	4060	0
86	20240415	191800	260736560	4060	4060	4060	4060	0
87	20240415	191700	260736560	4060	4060	4060	4060	0
88	20240415	191600	260736560	4060	4060	4060	4060	0
89	20240415	191500	260736560	4060	4060	4060	4060	0
90	20240415	191400	260736560	4060	4060	4060	4060	0
91	20240415	191300	260736560	4060	4060	4060	4060	0
92	20240415	191200	260736560	4060	4060	4060	4060	2036
93	20240415	191100	260736560	4060	4060	4060	4060	0
94	20240415	191000	260736560	4060	4060	4060	4060	0
95	20240415	190900	260736560	4060	4060	4060	4060	0
96	20240415	190800	260736560	4060	4060	4060	4060	0
97	20240415	190700	260736560	4060	4060	4060	4060	0
98	20240415	190600	260736560	4060	4060	4060	4060	0
99	20240415	190500	260736560	4060	4060	4060	4060	0
100	20240415	190400	260736560	4060	4060	4060	4060	0
101	20240415	190300	260736560	4060	4060	4060	4060	0
102	20240415	190200	260736560	4060	4060	4060	4060	0
103	20240415	190100	260736560	4060	4060	4060	4060	0
104	20240415	190000	260736560	4060	4060	4060	4060	0
105	20240415	185900	260736560	4060	4060	4060	4060	0
106	20240415	185800	260736560	4060	4060	4060	4060	0
107	20240415	185700	260736560	4060	4060	4060	4060	0
108	20240415	185600	260736560	4060	4060	4060	4060	0
109	20240415	185500	260736560	4060	4060	4060	4060	0
110	20240415	185400	260736560	4060	4060	4060	4060	0
111	20240415	185300	260736560	4060	4060	4060	4060	0
112	20240415	185200	260736560	4060	4060	4060	4060	0
113	20240415	185100	260736560	4060	4060	4060	4060	0
114	20240415	185000	260736560	4060	4060	4060	4060	0
115	20240415	184900	260736560	4060	4060	4060	4060	0
116	20240415	184800	260736560	4060	4060	4060	4060	0
117	20240415	184700	260736560	4060	4060	4060	4060	0
118	20240415	184600	260736560	4060	4060	4060	4060	0
119	20240415	184500	260736560	4060	4060	4060	4060	0
120	20240415	184400	260736560	4060	4060	4060	4060	0
121	20240415	184300	260736560	4060	4060	4060	4060	0
122	20240415	184200	260736560	4060	4060	4060	4060	2036
123	20240415	184100	260736560	4060	4060	4060	4060	0
124	20240415	184000	260736560	4060	4060	4060	4060	0
125	20240415	183900	260736560	4060	4060	4060	4060	0
126	20240415	183800	260736560	4060	4060	4060	4060	0
127	20240415	183700	260736560	4060	4060	4060	4060	0
128	20240415	183600	260736560	4060	4060	4060	4060	0
129	20240415	183500	260736560	4060	4060	4060	4060	0
130	20240415	183400	260736560	4060	4060	4060	4060	0
131	20240415	183300	260736560	4060	4060	4060	4060	0
132	20240415	183200	260736560	4060	4060	4060	4060	0
133	20240415	183100	260736560	4060	4060	4060	4060	0
134	20240415	183000	260736560	4060	4060	4060	4060	0
135	20240415	182900	260736560	4060	4060	4060	4060	0
136	20240415	182800	260736560	4060	4060	4060	4060	0
137	20240415	182700	260736560	4060	4060	4060	4060	0
138	20240415	182600	260736560	4060	4060	4060	4060	0
139	20240415	182500	260736560	4060	4060	4060	4060	0
140	20240415	182400	260736560	4060	4060	4060	4060	0
141	20240415	182300	260736560	4060	4060	4060	4060	0
142	20240415	182200	260736560	4060	4060	4060	4060	0
143	20240415	182100	260736560	4060	4060	4060	4060	0
144	20240415	182000	260736560	4060	4060	4060	4060	0
145	20240415	181900	260736560	4060	4060	4060	4060	0
146	20240415	181800	260736560	4060	4060	4060	4060	0
147	20240415	181700	260736560	4060	4060	4060	4060	0
148	20240415	181600	260736560	4060	4060	4060	4060	0
149	20240415	181500	260736560	4060	4060	4060	4060	0
150	20240415	181400	260736560	4060	4060	4060	4060	0
151	20240415	181300	260736560	4060	4060	4060	4060	0
152	20240415	181200	260736560	4060	4060	4060	4060	2036
153	20240415	181100	260736560	4060	4060	4060	4060	0
154	20240415	181000	260736560	4060	4060	4060	4060	0
155	20240415	180900	260736560	4060	4060	4060	4060	0
156	20240415	180800	260736560	4060	4060	4060	4060	0
157	20240415	180700	260736560	4060	4060	4060	4060	0
158	20240415	180600	260736560	4060	4060	4060	4060	0
159	20240415	180500	260736560	4060	4060	4060	4060	0
160	20240415	180400	260736560	4060	4060	4060	4060	0
161	20240415	180300	260736560	4060	4060	4060	4060	0
162	20240415	180200	260736560	4060	4060	4060	4060	0
163	20240415	180100	260736560	4060	4060	4060	4060	0
164	20240415	180000	260736560	4060	4060	4060	4060	0
165	20240415	175900	260736560	4060	4060	4060	4060	0
166	20240415	175800	260736560	4060	4060	4060	4060	0
167	20240415	175700	260736560	4060	4060	4060	4060	0
168	20240415	175600	260736560	4060	4060	4060	4060	0
169	20240415	175500	260736560	4060	4060	4060	4060	0
170	20240415	175400	260736560	4060	4060	4060	4060	0
171	20240415	175300	260736560	4060	4060	4060	4060	0
172	20240415	175200	260736560	4060	4060	4060	4060	0
173	20240415	175100	260736560	4060	4060	4060	4060	0
174	20240415	175000	260736560	4060	4060	4060	4060	0
175	20240415	174900	260736560	4060	4060	4060	4060	0
176	20240415	174800	260736560	4060	4060	4060	4060	0
177	20240415	174700	260736560	4060	4060	4060	4060	0
178	20240415	174600	260736560	4060	4060	4060	4060	0
179	20240415	174500	260736560	4060	4060	4060	4060	0
180	20240415	174400	260736560	4060	4060	4060	4060	0
181	20240415	174300	260736560	4060	4060	4060	4060	0
182	20240415	174200	260736560	4060	4060	4060	4060	2036
183	20240415	174100	260736560	4060	4060	4060	4060	0
184	20240415	174000	260736560	4060	4060	4060	4060	0
185	20240415	173900	260736560	4060	4060	4060	4060	0
186	20240415	173800	260736560	4060	4060	4060	4060	0
187	20240415	173700	260736560	4060	4060	4060	4060	0
188	20240415	173600	260736560	4060	4060	4060	4060	0
189	20240415	173500	260736560	4060	4060	4060	4060	0
190	20240415	173400	260736560	4060	4060	4060	4060	0
191	20240415	173300	260736560	4060	4060	4060	4060	0
192	20240415	173200	260736560	4060	4060	4060	4060	0
193	20240415	173100	260736560	4060	4060	4060	4060	0
194	20240415	173000	260736560	4060	4060	4060	4060	0
195	20240415	172900	260736560	4060	4060	4060	4060	0
196	20240415	172800	260736560	4060	4060	4060	4060	0
197	20240415	172700	260736560	4060	4060	4060	4060	0
198	20240415	172600	260736560	4060	4060	4060	4060	0
199	20240415	172500	260736560	4060	4060	4060	4060	0
200	20240415	172400	260736560	4060	4060	4060	4060	0
201	20240415	172300	260736560	4060	4060	4060	4060	0
202	20240415	172200	260736560	4060	4060	4060	4060	0
203	20240415	172100	260736560	4060	4060	4060	4060	0
204	20240415	172000	260736560	4060	4060	4060	4060	0
205	20240415	171900	260736560	4060	4060	4060	4060	0
206	20240415	171800	260736560	4060	4060	4060	4060	0
207	20240415	171700	260736560	4060	4060	4060	4060	0
208	20240415	171600	260736560	4060	4060	4060	4060	0
209	20240415	171500	260736560	4060	4060	4060	4060	0
210	20240415	171400	260736560	4060	4060	4060	4060	0
211	20240415	171300	260736560	4060	4060	4060	4060	0
212	20240415	171200	260736560	4060	4060	4060	4060	2036
213	20240415	171100	260736560	4060	4060	4060	4060	0
214	20240415	171000	260736560	4060	4060	4060	4060	0
215	20240415	170900	260736560	4060	4060	4060	4060	0
216	20240415	170800	260736560	4060	4060	4060	4060	0
217	20240415	170700	260736560	4060	4060	4060	4060	0
218	20240415	170600	260736560	4060	4060	4060	4060	0
219	20240415	170500	260736560	4060	4060	4060	4060	0
220	20240415	170400	260736560	4060	4060	4060	4060	0
221	20240415	170300	260736560	4060	4060	4060	4060	0
222	20240415	170200	260736560	4060	4060	4060	4060	0
223	20240415	170100	260736560	4060	4060	4060	4060	0
224	20240415	170000	260736560	4060	4060	4060	4060	0
225	20240415	165900	260736560	4060	4060	4060	4060	0
226	20240415	165800	260736560	4060	4060	4060	4060	0
227	20240415	165700	260736560	4060	4060	4060	4060	0
228	20240415	165600	260736560	4060	4060	4060	4060	0
229	20240415	165500	260736560	4060	4060	4060	4060	0
230	20240415	165400	260736560	4060	4060	4060	4060	0
231	20240415	165300	260736560	4060	4060	4060	4060	0
232	20240415	165200	260736560	4060	4060	4060	4060	0
233	20240415	165100	260736560	4060	4060	4060	4060	0
234	20240415	165000	260736560	4060	4060	4060	4060	0
235	20240415	164900	260736560	4060	4060	4060	4060	0
236	20240415	164800	260736560	4060	4060	4060	4060	0
237	20240415	164700	260736560	4060	4060	4060	4060	0
238	20240415	164600	260736560	4060	4060	4060	4060	0
239	20240415	164500	260736560	4060	4060	4060	4060	0
240	20240415	164400	260736560	4060	4060	4060	4060	0
241	20240415	164300	260736560	4060	4060	4060	4060	0
242	20240415	164200	260736560	4060	4060	4060	4060	2036
243	20240415	164100	260736560	4060	4060	4060	4060	0
244	20240415	164000	260736560	4060	4060	4060	4060	0
245	20240415	163900	260736560	4060	4060	4060	4060	0
246	20240415	163800	260736560	4060	4060	4060	4060	0
247	20240415	163700	260736560	4060	4060	4060	4060	0
248	20240415	163600	260736560	4060	4060	4060	4060	0
249	20240415	163500	260736560	4060	4060	4060	4060	0
250	20240415	163400	260736560	4060	4060	4060	4060	0
251	20240415	163300	260736560	4060	4060	4060	4060	0
252	20240415	163200	260736560	4060	4060	4060	4060	0
253	20240415	163100	260736560	4060	4060	4060	4060	0
254	20240415	163000	260736560	4060	4060	4060	4060	0
255	20240415	162900	260736560	4060	4060	4060	4060	0
256	20240415	162800	260736560	4060	4060	4060	4060	0
257	20240415	162700	260736560	4060	4060	4060	4060	0
258	20240415	162600	260736560	4060	4060	4060	4060	0
259	20240415	162500	260736560	4060	4060	4060	4060	0
260	20240415	162400	260736560	4060	4060	4060	4060	0
261	20240415	162300	260736560	4060	4060	4060	4060	0
262	20240415	162200	260736560	4060	4060	4060	4060	0
263	20240415	162100	260736560	4060	4060	4060	4060	0
264	20240415	162000	260736560	4060	4060	4060	4060	0
265	20240415	161900	260736560	4060	4060	4060	4060	0
266	20240415	161800	260736560	4060	4060	4060	4060	0
267	20240415	161700	260736560	4060	4060	4060	4060	0
268	20240415	161600	260736560	4060	4060	4060	4060	0
269	20240415	161500	260736560	4060	4060	4060	4060	0
270	20240415	161400	260736560	4060	4060	4060	4060	0
271	20240415	161300	260736560	4060	4060	4060	4060	0
272	20240415	161200	260736560	4060	4060	4060	4060	2036
273	20240415	161100	260736560	4060	4060	4060	4060	0
274	20240415	161000	260736560	4060	4060	4060	4060	0
275	20240415	160900	260736560	4060	4060	4060	4060	0
276	20240415	160800	260736560	4060	4060	4060	4060	0
277	20240415	160700	260736560	4060	4060	4060	4060	0
278	20240415	160600	260736560	4060	4060	4060	4060	0
279	20240415	160500	260736560	4060	4060	4060	4060	0
280	20240415	160400	260736560	4060	4060	4060	4060	0
281	20240415	160300	260736560	4060	4060	4060	4060	0
282	20240415	160200	260736560	4060	4060	4060	4060	0
283	20240415	160100	260736560	4060	4060	4060	4060	0
284	20240415	160000	260736560	4060	4060	4060	4060	0
285	20240415	155900	260736560	4060	4060	4060	4060	0
286	20240415	155800	260736560	4060	4060	4060	4060	0
287	20240415	155700	260736560	4060	4060	4060	4060	0
288	20240415	155600	260736560	4060	4060	4060	4060	0
289	20240415	155500	260736560	4060	4060	4060	4060	0
290	20240415	155400	260736560	4060	4060	4060	4060	0
291	20240415	155300	260736560	4060	4060	4060	4060	0
292	20240415	155200	260736560	4060	4060	4060	4060	0
293	20240415	155100	260736560	4060	4060	4060	4060	0
294	20240415	155000	260736560	4060	4060	4060	4060	0
295	20240415	154900	260736560	4060	4060	4060	4060	0
296	20240415	154800	260736560	4060	4060	4060	4060	0
297	20240415	154700	260736560	4060	4060	4060	4060	0
298	20240415	154600	260736560	4060	4060	4060	4060	0
299	20240415	154500	260736560	4060	4060	4060	4060	0
300	20240415	154400	260736560	4060	4060	4060	4060	0
301	20240415	154300	260736560	4060	4060	4060	4060	0
302	20240415	154200	260736560	4060	4060	4060	4060	2036
303	20240415	154100	260736560	4060	4060	4060	4060	0
304	20240415	154000	260736560	4060	4060	4060	4060	0
305	20240415	153900	260736560	4060	4060	4060	4060	0
306	20240415	153800	260736560	4060	4060	4060	4060	0
307	20240415	153700	260736560	4060	4060	4060	4060	0
308	20240415	153600	260736560	4060	4060	4060	4060	0
309	20240415	153500	260736560	4060	4060	4060	4060	0
310	20240415	153400	260736560	4060	4060	4060	4060	0
311	20240415	153300	260736560	4060	4060	4060	4060	0
312	20240415	153200	260736560	4060	4060	4060	4060	0
313	20240415	153100	260736560	4060	4060	4060	4060	0
314	20240415	153000	260736560	4060	4060	4060	4060	2036
315	20240415	152900	252470400	4095	4095	4095	4095	0
316	20240415	152800	252470400	4095	4095	4095	4095	0
317	20240415	152700	252470400	4095	4095	4095	4095	0
318	20240415	152600	252470400	4095	4095	4095	4095	0
319	20240415	152500	252470400	4095	4095	4095	4095	0
320	20240415	152400	252470400	4095	4095	4095	4095	0
321	20240415	152300	252470400	4095	4095	4095	4095	0
322	20240415	152200	252470400	4095	4095	4095	4095	0
323	20240415	152100	252470400	4095	4095	4095	4095	0
324	20240415	152000	252470400	4095	4095	4095	4095	0
325	20240415	151900	252470400	4095	4075	4095	4065	1644
326	20240415	151800	245778265	4080	4080	4080	4080	2
327	20240415	151700	245770105	4095	4080	4095	4080	6
328	20240415	151600	245745550	4095	4095	4095	4095	101
329	20240415	151500	245331955	4095	4085	4095	4070	3082
330	20240415	151400	232775060	4095	4095	4095	4095	50
331	20240415	151300	232570310	4095	4085	4095	4080	297
332	20240415	151200	231356570	4100	4100	4100	4100	2
333	20240415	151100	231348370	4095	4090	4095	4080	508
334	20240415	151000	229274130	4095	4095	4095	4095	3
335	20240415	150900	229261845	4090	4095	4095	4090	1001
336	20240415	150800	225162755	4095	4095	4095	4095	125
337	20240415	150700	224650880	4095	4095	4095	4095	0
338	20240415	150600	224650880	4095	4095	4095	4095	200
339	20240415	150500	223831880	4095	4095	4095	4095	10
340	20240415	150400	223790930	4100	4100	4100	4100	0
341	20240415	150300	223790930	4100	4100	4100	4100	3
342	20240415	150200	223778630	4085	4105	4105	4085	2080
343	20240415	150100	215270340	4115	4115	4115	4115	0
344	20240415	150000	215270340	4115	4115	4115	4115	0
345	20240415	145900	215270340	4115	4115	4115	4115	3
346	20240415	145800	215257995	4105	4105	4105	4105	122
347	20240415	145700	214757185	4120	4110	4120	4110	6
348	20240415	145600	214732515	4125	4110	4125	4110	554
349	20240415	145500	212452285	4105	4115	4115	4105	300
350	20240415	145400	211218585	4115	4115	4115	4115	500
351	20240415	145300	209161085	4115	4115	4115	4110	311
352	20240415	145200	207882365	4110	4110	4110	4110	902
353	20240415	145100	204175145	4110	4110	4110	4110	0
354	20240415	145000	204175145	4110	4110	4110	4110	0
355	20240415	144900	204175145	4110	4110	4110	4110	0
356	20240415	144800	204175145	4110	4100	4110	4095	1105
357	20240415	144700	199649335	4110	4110	4110	4110	0
358	20240415	144600	199649335	4110	4110	4110	4110	0
359	20240415	144500	199649335	4110	4110	4110	4110	25
360	20240415	144400	199546585	4110	4110	4110	4110	0
361	20240415	144300	199546585	4110	4110	4110	4110	25
362	20240415	144200	199443835	4110	4110	4110	4110	2
363	20240415	144100	199435615	4110	4115	4120	4100	406
364	20240415	144000	197768445	4115	4110	4115	4105	1127
365	20240415	143900	193138865	4115	4110	4115	4110	147
366	20240415	143800	192534680	4110	4105	4110	4105	110
367	20240415	143700	192082630	4115	4105	4115	4100	1003
368	20240415	143600	187967735	4115	4110	4115	4110	200
369	20240415	143500	187144970	4115	4115	4115	4115	518
370	20240415	143400	185013400	4115	4100	4115	4100	1403
371	20240415	143300	179261055	4115	4115	4115	4115	133
372	20240415	143200	178713760	4115	4115	4115	4115	127
373	20240415	143100	178191155	4115	4105	4115	4100	445
374	20240415	143000	176365110	4120	4100	4125	4100	2116
375	20240415	142900	167671125	4085	4080	4095	4080	3322
376	20240415	142800	154100625	4080	4080	4080	4080	0
377	20240415	142700	154100625	4080	4065	4080	4060	1482
378	20240415	142600	148081030	4080	4080	4080	4080	0
379	20240415	142500	148081030	4080	4065	4080	4065	302
380	20240415	142400	146853355	4080	4080	4080	4080	0
381	20240415	142300	146853355	4080	4080	4080	4080	2
382	20240415	142200	146845195	4065	4070	4070	4065	200
383	20240415	142100	146031985	4070	4085	4085	4070	689
384	20240415	142000	143220420	4085	4075	4085	4075	12
385	20240415	141900	143171420	4085	4085	4090	4075	234
386	20240415	141800	142216755	4085	4085	4085	4085	491
387	20240415	141700	140211020	4085	4085	4085	4085	0
388	20240415	141600	140211020	4085	4085	4085	4085	0
389	20240415	141500	140211020	4085	4085	4085	4085	0
390	20240415	141400	140211020	4085	4085	4085	4085	500
391	20240415	141300	138168520	4085	4085	4085	4085	0
392	20240415	141200	138168520	4085	4085	4085	4085	3
393	20240415	141100	138156265	4085	4070	4085	4070	126
394	20240415	141000	137641570	4085	4085	4085	4085	0
395	20240415	140900	137641570	4085	4085	4085	4085	73
396	20240415	140800	137343365	4085	4070	4085	4070	315
397	20240415	140700	136061090	4085	4065	4085	4065	736
398	20240415	140600	133065850	4065	4065	4065	4065	0
399	20240415	140500	133065850	4065	4065	4065	4065	39
400	20240415	140400	132907315	4065	4065	4065	4065	0
401	20240415	140300	132907315	4065	4065	4065	4065	0
402	20240415	140200	132907315	4065	4060	4065	4060	4
403	20240415	140100	132891060	4065	4065	4065	4065	0
404	20240415	140000	132891060	4065	4065	4065	4065	0
405	20240415	135900	132891060	4065	4060	4065	4060	28
406	20240415	135800	132777365	4070	4070	4070	4070	0
407	20240415	135700	132777365	4070	4070	4070	4070	3
408	20240415	135600	132765155	4070	4070	4070	4070	0
409	20240415	135500	132765155	4070	4070	4070	4070	0
410	20240415	135400	132765155	4070	4070	4070	4070	0
411	20240415	135300	132765155	4070	4070	4070	4070	0
412	20240415	135200	132765155	4070	4070	4070	4070	5
413	20240415	135100	132744805	4080	4080	4080	4080	0
414	20240415	135000	132744805	4080	4080	4080	4080	0
415	20240415	134900	132744805	4080	4050	4080	4050	428
416	20240415	134800	131010855	4050	4050	4050	4050	0
417	20240415	134700	131010855	4050	4050	4050	4050	17
418	20240415	134600	130942005	4050	4050	4050	4050	0
419	20240415	134500	130942005	4050	4050	4050	4050	2
420	20240415	134400	130933905	4050	4050	4050	4050	0
421	20240415	134300	130933905	4050	4050	4050	4050	5
422	20240415	134200	130913655	4040	4040	4040	4040	1150
423	20240415	134100	126267655	4040	4030	4040	4030	835
424	20240415	134000	122902405	4040	4040	4040	4040	5
425	20240415	133900	122882205	4035	4035	4035	4035	1014
426	20240415	133800	118790715	4035	4045	4045	4035	413
427	20240415	133700	117124005	4050	4050	4050	4050	0
428	20240415	133600	117124005	4050	4050	4050	4050	0
429	20240415	133500	117124005	4050	4050	4050	4050	0
430	20240415	133400	117124005	4050	4050	4050	4050	3
431	20240415	133300	117111855	4040	4040	4040	4040	9
432	20240415	133200	117075495	4050	4045	4050	4045	77
433	20240415	133100	116764005	4040	4040	4040	4040	250
434	20240415	133000	115754005	4045	4045	4045	4045	0
435	20240415	132900	115754005	4045	4040	4045	4040	108
436	20240415	132800	115317595	4045	4050	4050	4045	22
437	20240415	132700	115228545	4050	4050	4050	4050	25
438	20240415	132600	115127295	4050	4050	4050	4050	0
439	20240415	132500	115127295	4050	4050	4050	4050	0
440	20240415	132400	115127295	4050	4050	4050	4050	0
441	20240415	132300	115127295	4050	4050	4050	4050	37
442	20240415	132200	114977445	4050	4050	4050	4050	3
443	20240415	132100	114965295	4050	4050	4050	4050	5
444	20240415	132000	114945045	4050	4050	4050	4050	25
445	20240415	131900	114843795	4050	4050	4050	4050	0
446	20240415	131800	114843795	4050	4050	4050	4050	0
447	20240415	131700	114843795	4050	4050	4050	4050	0
448	20240415	131600	114843795	4050	4045	4050	4045	25
449	20240415	131500	114742645	4055	4045	4055	4045	6
450	20240415	131400	114718365	4060	4060	4060	4060	0
451	20240415	131300	114718365	4060	4025	4060	4025	2657
452	20240415	131200	103993230	4030	4030	4030	4030	26
453	20240415	131100	103888450	4030	4030	4030	4030	0
454	20240415	131000	103888450	4030	4030	4030	4030	4
455	20240415	130900	103872330	4025	4025	4025	4025	83
456	20240415	130800	103538255	4025	4025	4025	4025	0
457	20240415	130700	103538255	4025	4025	4025	4025	98
458	20240415	130600	103143805	4025	4025	4025	4025	63
459	20240415	130500	102890230	4025	4025	4025	4025	0
460	20240415	130400	102890230	4025	4025	4025	4025	25
461	20240415	130300	102789605	4020	4020	4020	4020	101
462	20240415	130200	102383585	4025	4025	4025	4025	3
463	20240415	130100	102371510	4025	4025	4025	4025	0
464	20240415	130000	102371510	4025	4025	4025	4025	25
465	20240415	125900	102270885	4025	4025	4025	4025	0
466	20240415	125800	102270885	4025	4025	4025	4025	0
467	20240415	125700	102270885	4025	4025	4025	4025	0
468	20240415	125600	102270885	4025	4025	4025	4025	309
469	20240415	125500	101027160	4025	4025	4025	4025	25
470	20240415	125400	100926535	4025	4025	4025	4025	0
471	20240415	125300	100926535	4025	4025	4025	4025	0
472	20240415	125200	100926535	4025	4025	4025	4025	2
473	20240415	125100	100918485	4030	4025	4030	4025	311
474	20240415	125000	99666690	4025	4020	4025	4020	102
475	20240415	124900	99256635	4020	4010	4020	4010	400
476	20240415	124800	97652575	4010	4010	4010	4010	0
477	20240415	124700	97652575	4010	4010	4010	4010	0
478	20240415	124600	97652575	4010	4010	4010	4010	0
479	20240415	124500	97652575	4010	4010	4010	4010	0
480	20240415	124400	97652575	4010	4010	4010	4010	0
481	20240415	124300	97652575	4010	4010	4010	4010	0
482	20240415	124200	97652575	4010	4005	4010	4005	251
483	20240415	124100	96647285	4000	4000	4000	4000	456
484	20240415	124000	94823285	4005	4005	4005	4005	0
485	20240415	123900	94823285	4005	4005	4005	4005	0
486	20240415	123800	94823285	4005	4005	4005	4005	0
487	20240415	123700	94823285	4005	4005	4005	4005	0
488	20240415	123600	94823285	4005	4005	4005	4005	0
489	20240415	123500	94823285	4005	4005	4005	4005	0
490	20240415	123400	94823285	4005	4005	4005	4005	0
491	20240415	123300	94823285	4005	4005	4005	4005	0
492	20240415	123200	94823285	4005	4005	4005	4005	3
493	20240415	123100	94811270	4005	3990	4005	3990	223
494	20240415	123000	93921350	3990	3990	3990	3990	0
495	20240415	122900	93921350	3990	3990	3990	3990	0
496	20240415	122800	93921350	3990	3990	3990	3990	0
497	20240415	122700	93921350	3990	3990	3990	3990	0
498	20240415	122600	93921350	3990	3990	3990	3990	0
499	20240415	122500	93921350	3990	3990	3990	3990	0
500	20240415	122400	93921350	3990	3990	3990	3990	0
501	20240415	122300	93921350	3990	3990	3990	3990	0
502	20240415	122200	93921350	3990	3990	3990	3990	2
503	20240415	122100	93913370	3990	3990	3990	3990	0
504	20240415	122000	93913370	3990	3990	3990	3990	0
505	20240415	121900	93913370	3990	3990	3990	3990	0
506	20240415	121800	93913370	3990	3990	3990	3990	0
507	20240415	121700	93913370	3990	3990	3990	3990	0
508	20240415	121600	93913370	3990	3990	3990	3990	0
509	20240415	121500	93913370	3990	3990	3990	3990	25
510	20240415	121400	93813620	3990	3990	3990	3990	0
511	20240415	121300	93813620	3990	3990	3990	3990	0
512	20240415	121200	93813620	3990	3990	3990	3990	2
513	20240415	121100	93805640	3990	3990	3990	3990	0
514	20240415	121000	93805640	3990	3990	3990	3990	0
515	20240415	120900	93805640	3990	3990	3990	3990	0
516	20240415	120800	93805640	3990	3990	3990	3990	0
517	20240415	120700	93805640	3990	3990	3990	3990	0
518	20240415	120600	93805640	3990	3990	3990	3990	3
519	20240415	120500	93793670	3965	3970	3970	3965	240
520	20240415	120400	92841950	3990	3980	3990	3980	102
521	20240415	120300	92435255	3990	3990	3990	3990	0
522	20240415	120200	92435255	3990	3990	3990	3990	2
523	20240415	120100	92427275	3990	3990	3990	3990	0
524	20240415	120000	92427275	3990	3990	3990	3990	2
525	20240415	115900	92419295	3970	3970	3970	3970	0
526	20240415	115800	92419295	3970	3970	3970	3970	39
527	20240415	115700	92264465	3990	3990	3990	3990	0
528	20240415	115600	92264465	3990	3990	3990	3990	0
529	20240415	115500	92264465	3990	3990	3990	3990	0
530	20240415	115400	92264465	3990	3990	3990	3990	0
531	20240415	115300	92264465	3990	3990	3990	3990	0
532	20240415	115200	92264465	3990	3990	3990	3990	2
533	20240415	115100	92256485	3990	3990	3990	3990	0
534	20240415	115000	92256485	3990	3990	3990	3990	0
535	20240415	114900	92256485	3990	3990	3990	3990	0
536	20240415	114800	92256485	3990	3990	3990	3990	0
537	20240415	114700	92256485	3990	3990	3990	3990	0
538	20240415	114600	92256485	3990	3990	3990	3990	0
539	20240415	114500	92256485	3990	3990	3990	3990	0
540	20240415	114400	92256485	3990	3990	3990	3990	3
541	20240415	114300	92244515	3965	3965	3965	3965	100
542	20240415	114200	91848015	3990	3990	3990	3990	2
543	20240415	114100	91840035	3990	3990	3990	3990	0
544	20240415	114000	91840035	3990	3990	3990	3990	0
545	20240415	113900	91840035	3990	3990	3990	3990	0
546	20240415	113800	91840035	3990	3990	3990	3990	0
547	20240415	113700	91840035	3990	3990	3990	3990	0
548	20240415	113600	91840035	3990	3990	3990	3990	0
549	20240415	113500	91840035	3990	3990	3990	3990	0
550	20240415	113400	91840035	3990	3990	3990	3990	0
551	20240415	113300	91840035	3990	3990	3990	3990	0
552	20240415	113200	91840035	3990	3990	3990	3990	7
553	20240415	113100	91812105	3970	3970	3970	3970	0
554	20240415	113000	91812105	3970	3990	3990	3970	10
555	20240415	112900	91772345	3970	3970	3970	3970	37
556	20240415	112800	91625455	3970	3970	3990	3970	268
557	20240415	112700	90561395	3990	3985	3990	3960	1595
558	20240415	112600	84237585	4000	3975	4000	3960	1480
559	20240415	112500	78369455	3985	3985	3985	3985	0
560	20240415	112400	78369455	3985	3985	3985	3985	0
561	20240415	112300	78369455	3985	3985	3985	3985	49
562	20240415	112200	78174190	3985	3985	3985	3985	2
563	20240415	112100	78166220	4000	4000	4000	4000	0
564	20240415	112000	78166220	4000	4000	4000	4000	0
565	20240415	111900	78166220	4000	4000	4000	4000	0
566	20240415	111800	78166220	4000	4000	4000	4000	0
567	20240415	111700	78166220	4000	4000	4000	4000	0
568	20240415	111600	78166220	4000	4000	4000	4000	0
569	20240415	111500	78166220	4000	4000	4000	4000	0
570	20240415	111400	78166220	4000	4000	4000	4000	0
571	20240415	111300	78166220	4000	4000	4000	4000	1
572	20240415	111200	78162220	3990	3980	3990	3980	51
573	20240415	111100	77959230	3990	3990	3990	3990	0
574	20240415	111000	77959230	3990	3990	3990	3990	1
575	20240415	110900	77955240	4000	3980	4000	3980	37
576	20240415	110800	77807760	3975	3975	3975	3975	5
577	20240415	110700	77787885	3985	3985	3985	3985	0
578	20240415	110600	77787885	3985	3985	3985	3985	0
579	20240415	110500	77787885	3985	3985	3985	3985	0
580	20240415	110400	77787885	3985	3985	3985	3985	0
581	20240415	110300	77787885	3985	3985	3985	3985	0
582	20240415	110200	77787885	3985	3965	3985	3965	612
583	20240415	110100	75361245	3965	3965	3965	3965	1346
584	20240415	110000	70024355	3985	3985	3985	3985	0
585	20240415	105900	70024355	3985	3985	3985	3985	0
586	20240415	105800	70024355	3985	3985	3985	3985	0
587	20240415	105700	70024355	3985	3985	3985	3985	0
588	20240415	105600	70024355	3985	3985	3985	3985	0
589	20240415	105500	70024355	3985	3985	3985	3985	0
590	20240415	105400	70024355	3985	3985	3985	3985	5
591	20240415	105300	70004430	3980	3980	3980	3980	0
592	20240415	105200	70004430	3980	3980	3980	3980	26
593	20240415	105100	69900950	3990	3990	3990	3990	0
594	20240415	105000	69900950	3990	3990	3990	3990	0
595	20240415	104900	69900950	3990	3990	3990	3990	0
596	20240415	104800	69900950	3990	3990	3990	3990	5
597	20240415	104700	69881000	3960	3960	3960	3960	361
598	20240415	104600	68451440	3990	3990	3990	3990	0
599	20240415	104500	68451440	3990	3985	3990	3985	7
600	20240415	104400	68423540	3990	3990	3990	3990	0
601	20240415	104300	68423540	3990	3965	3990	3965	3463
602	20240415	104200	54692720	3990	3990	3990	3990	0
603	20240415	104100	54692720	3990	3990	3990	3990	0
604	20240415	104000	54692720	3990	3970	3990	3970	156
605	20240415	103900	54073275	3970	3970	3970	3970	0
606	20240415	103800	54073275	3970	3970	3970	3970	100
607	20240415	103700	53676275	3990	3990	3990	3990	0
608	20240415	103600	53676275	3990	3990	3990	3990	0
609	20240415	103500	53676275	3990	3990	3990	3990	0
610	20240415	103400	53676275	3990	3990	3990	3990	0
611	20240415	103300	53676275	3990	3990	3990	3990	0
612	20240415	103200	53676275	3990	3990	3990	3990	0
613	20240415	103100	53676275	3990	3990	3990	3990	0
614	20240415	103000	53676275	3990	3990	3990	3990	0
615	20240415	102900	53676275	3990	3990	3990	3990	0
616	20240415	102800	53676275	3990	3990	3990	3990	5
617	20240415	102700	53656325	3960	3960	3960	3960	0
618	20240415	102600	53656325	3960	3990	3990	3960	1010
619	20240415	102500	49651335	3990	3990	3990	3990	2
620	20240415	102400	49643355	3990	3990	3990	3990	0
621	20240415	102300	49643355	3990	3990	3990	3990	0
622	20240415	102200	49643355	3990	3990	3990	3990	0
623	20240415	102100	49643355	3990	3990	3990	3990	0
624	20240415	102000	49643355	3990	3990	3990	3990	0
625	20240415	101900	49643355	3990	3990	3990	3990	0
626	20240415	101800	49643355	3990	3990	3990	3990	0
627	20240415	101700	49643355	3990	3990	3990	3990	5
628	20240415	101600	49623405	3975	3975	3975	3975	10
629	20240415	101500	49583655	3990	3990	3990	3990	10
630	20240415	101400	49543755	3990	3990	3990	3990	0
631	20240415	101300	49543755	3990	3990	3990	3990	0
632	20240415	101200	49543755	3990	3980	3990	3980	40
633	20240415	101100	49384505	3980	3980	3980	3980	1
634	20240415	101000	49380525	4000	4000	4000	4000	0
635	20240415	100900	49380525	4000	4000	4000	4000	0
636	20240415	100800	49380525	4000	4000	4000	4000	0
637	20240415	100700	49380525	4000	4005	4005	3980	9
638	20240415	100600	49344535	4005	4005	4005	4005	0
639	20240415	100500	49344535	4005	4005	4005	4005	10
640	20240415	100400	49304485	4010	4010	4010	4010	5
641	20240415	100300	49284435	4005	3990	4005	3975	206
642	20240415	100200	48463545	3990	3990	3990	3990	0
643	20240415	100100	48463545	3990	3990	3990	3990	0
644	20240415	100000	48463545	3990	3990	3990	3990	0
645	20240415	095900	48463545	3990	3990	3990	3990	0
646	20240415	095800	48463545	3990	4010	4010	3990	335
647	20240415	095700	47125490	4010	4010	4010	4010	0
648	20240415	095600	47125490	4010	4010	4010	4010	0
649	20240415	095500	47125490	4010	4010	4010	4010	24
650	20240415	095400	47029250	4015	4000	4015	4000	51
651	20240415	095300	46825235	4020	4020	4020	4020	0
652	20240415	095200	46825235	4020	4020	4020	4020	0
653	20240415	095100	46825235	4020	4020	4020	4020	0
654	20240415	095000	46825235	4020	4020	4020	4020	0
655	20240415	094900	46825235	4020	4020	4020	4020	0
656	20240415	094800	46825235	4020	4015	4020	4015	7
657	20240415	094700	46797115	4025	4025	4025	4025	500
658	20240415	094600	44784615	4025	4025	4025	4025	3
659	20240415	094500	44772540	4010	4020	4025	4010	1380
660	20240415	094400	39226295	4030	4030	4030	4030	0
661	20240415	094300	39226295	4030	4030	4030	4030	0
662	20240415	094200	39226295	4030	4030	4030	4030	0
663	20240415	094100	39226295	4030	4030	4030	4030	0
664	20240415	094000	39226295	4030	4030	4030	4030	0
665	20240415	093900	39226295	4030	4025	4030	4025	301
666	20240415	093800	38014765	4025	4025	4025	4025	83
667	20240415	093700	37680690	4025	4020	4025	4005	81
668	20240415	093600	37355965	3990	3985	3990	3985	994
669	20240415	093500	33391680	3985	3985	3985	3985	0
670	20240415	093400	33391680	3985	3985	3985	3985	0
671	20240415	093300	33391680	3985	3985	3985	3985	0
672	20240415	093200	33391680	3985	3985	3985	3985	0
673	20240415	093100	33391680	3985	3980	3985	3980	50
674	20240415	093000	33192630	3960	3960	3960	3960	5
675	20240415	092900	33172830	3990	3990	3990	3990	0
676	20240415	092800	33172830	3990	3990	3990	3990	0
677	20240415	092700	33172830	3990	3980	3990	3980	125
678	20240415	092600	32674820	3990	3990	3990	3990	0
679	20240415	092500	32674820	3990	3990	3990	3990	0
680	20240415	092400	32674820	3990	3990	3990	3990	0
681	20240415	092300	32674820	3990	3990	3990	3990	0
682	20240415	092200	32674820	3990	3990	3990	3990	0
683	20240415	092100	32674820	3990	3990	3990	3990	0
684	20240415	092000	32674820	3990	3955	3990	3955	115
685	20240415	091900	32217460	3990	3990	3990	3990	0
686	20240415	091800	32217460	3990	3985	3990	3985	291
687	20240415	091700	31057820	3985	3960	3985	3960	501
688	20240415	091600	29073835	3990	3990	3990	3990	0
689	20240415	091500	29073835	3990	3990	3990	3990	0
690	20240415	091400	29073835	3990	3990	3990	3990	0
691	20240415	091300	29073835	3990	3990	3990	3990	11
692	20240415	091200	29029945	3985	3985	3985	3985	0
693	20240415	091100	29029945	3985	3985	3985	3985	1
694	20240415	091000	29025960	3960	3975	3990	3960	1300
695	20240415	090900	23873445	3960	3965	3965	3960	10
696	20240415	090800	23833820	3975	3955	3975	3955	280
697	20240415	090700	22724225	3960	3960	3960	3960	0
698	20240415	090600	22724225	3960	3930	3960	3930	278
699	20240415	090500	21625110	3930	3945	3975	3915	1051
700	20240415	090400	17497870	3990	3940	3990	3935	2897
701	20240415	090300	6056205	3940	3940	3940	3940	21
702	20240415	090200	5973465	3940	3960	3960	3940	1127
703	20240415	090100	1527900	3985	3985	3985	3985	53
704	20240415	090000	1316695	3985	3990	3990	3985	330