KissMeData/071840/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	193500	98890340	9390	9390	9390	9390	164
3	20240415	193400	98890340	9390	9390	9390	9390	0
4	20240415	193300	98890340	9390	9390	9390	9390	0
5	20240415	193200	98890340	9390	9390	9390	9390	0
6	20240415	193100	98890340	9390	9390	9390	9390	0
7	20240415	193000	98890340	9390	9390	9390	9390	0
8	20240415	192900	98890340	9390	9390	9390	9390	0
9	20240415	192800	98890340	9390	9390	9390	9390	0
10	20240415	192700	98890340	9390	9390	9390	9390	0
11	20240415	192600	98890340	9390	9390	9390	9390	0
12	20240415	192500	98890340	9390	9390	9390	9390	0
13	20240415	192400	98890340	9390	9390	9390	9390	0
14	20240415	192300	98890340	9390	9390	9390	9390	0
15	20240415	192200	98890340	9390	9390	9390	9390	0
16	20240415	192100	98890340	9390	9390	9390	9390	0
17	20240415	192000	98890340	9390	9390	9390	9390	0
18	20240415	191900	98890340	9390	9390	9390	9390	0
19	20240415	191800	98890340	9390	9390	9390	9390	0
20	20240415	191700	98890340	9390	9390	9390	9390	0
21	20240415	191600	98890340	9390	9390	9390	9390	0
22	20240415	191500	98890340	9390	9390	9390	9390	0
23	20240415	191400	98890340	9390	9390	9390	9390	0
24	20240415	191300	98890340	9390	9390	9390	9390	0
25	20240415	191200	98890340	9390	9390	9390	9390	0
26	20240415	191100	98890340	9390	9390	9390	9390	0
27	20240415	191000	98890340	9390	9390	9390	9390	0
28	20240415	190900	98890340	9390	9390	9390	9390	0
29	20240415	190800	98890340	9390	9390	9390	9390	0
30	20240415	190700	98890340	9390	9390	9390	9390	0
31	20240415	190600	98890340	9390	9390	9390	9390	0
32	20240415	190500	98890340	9390	9390	9390	9390	164
33	20240415	190400	98890340	9390	9390	9390	9390	0
34	20240415	190300	98890340	9390	9390	9390	9390	0
35	20240415	190200	98890340	9390	9390	9390	9390	0
36	20240415	190100	98890340	9390	9390	9390	9390	0
37	20240415	190000	98890340	9390	9390	9390	9390	0
38	20240415	185900	98890340	9390	9390	9390	9390	0
39	20240415	185800	98890340	9390	9390	9390	9390	0
40	20240415	185700	98890340	9390	9390	9390	9390	0
41	20240415	185600	98890340	9390	9390	9390	9390	0
42	20240415	185500	98890340	9390	9390	9390	9390	0
43	20240415	185400	98890340	9390	9390	9390	9390	0
44	20240415	185300	98890340	9390	9390	9390	9390	0
45	20240415	185200	98890340	9390	9390	9390	9390	0
46	20240415	185100	98890340	9390	9390	9390	9390	0
47	20240415	185000	98890340	9390	9390	9390	9390	0
48	20240415	184900	98890340	9390	9390	9390	9390	0
49	20240415	184800	98890340	9390	9390	9390	9390	0
50	20240415	184700	98890340	9390	9390	9390	9390	0
51	20240415	184600	98890340	9390	9390	9390	9390	0
52	20240415	184500	98890340	9390	9390	9390	9390	0
53	20240415	184400	98890340	9390	9390	9390	9390	0
54	20240415	184300	98890340	9390	9390	9390	9390	0
55	20240415	184200	98890340	9390	9390	9390	9390	0
56	20240415	184100	98890340	9390	9390	9390	9390	0
57	20240415	184000	98890340	9390	9390	9390	9390	0
58	20240415	183900	98890340	9390	9390	9390	9390	0
59	20240415	183800	98890340	9390	9390	9390	9390	0
60	20240415	183700	98890340	9390	9390	9390	9390	0
61	20240415	183600	98890340	9390	9390	9390	9390	0
62	20240415	183500	98890340	9390	9390	9390	9390	164
63	20240415	183400	98890340	9390	9390	9390	9390	0
64	20240415	183300	98890340	9390	9390	9390	9390	0
65	20240415	183200	98890340	9390	9390	9390	9390	0
66	20240415	183100	98890340	9390	9390	9390	9390	0
67	20240415	183000	98890340	9390	9390	9390	9390	0
68	20240415	182900	98890340	9390	9390	9390	9390	0
69	20240415	182800	98890340	9390	9390	9390	9390	0
70	20240415	182700	98890340	9390	9390	9390	9390	0
71	20240415	182600	98890340	9390	9390	9390	9390	0
72	20240415	182500	98890340	9390	9390	9390	9390	0
73	20240415	182400	98890340	9390	9390	9390	9390	0
74	20240415	182300	98890340	9390	9390	9390	9390	0
75	20240415	182200	98890340	9390	9390	9390	9390	0
76	20240415	182100	98890340	9390	9390	9390	9390	0
77	20240415	182000	98890340	9390	9390	9390	9390	0
78	20240415	181900	98890340	9390	9390	9390	9390	0
79	20240415	181800	98890340	9390	9390	9390	9390	0
80	20240415	181700	98890340	9390	9390	9390	9390	0
81	20240415	181600	98890340	9390	9390	9390	9390	0
82	20240415	181500	98890340	9390	9390	9390	9390	0
83	20240415	181400	98890340	9390	9390	9390	9390	0
84	20240415	181300	98890340	9390	9390	9390	9390	0
85	20240415	181200	98890340	9390	9390	9390	9390	0
86	20240415	181100	98890340	9390	9390	9390	9390	0
87	20240415	181000	98890340	9390	9390	9390	9390	0
88	20240415	180900	98890340	9390	9390	9390	9390	0
89	20240415	180800	98890340	9390	9390	9390	9390	0
90	20240415	180700	98890340	9390	9390	9390	9390	0
91	20240415	180600	98890340	9390	9390	9390	9390	0
92	20240415	180500	98890340	9390	9390	9390	9390	164
93	20240415	180400	98890340	9390	9390	9390	9390	0
94	20240415	180300	98890340	9390	9390	9390	9390	0
95	20240415	180200	98890340	9390	9390	9390	9390	0
96	20240415	180100	98890340	9390	9390	9390	9390	0
97	20240415	180000	98890340	9390	9390	9390	9390	0
98	20240415	175900	98890340	9390	9390	9390	9390	0
99	20240415	175800	98890340	9390	9390	9390	9390	0
100	20240415	175700	98890340	9390	9390	9390	9390	0
101	20240415	175600	98890340	9390	9390	9390	9390	0
102	20240415	175500	98890340	9390	9390	9390	9390	0
103	20240415	175400	98890340	9390	9390	9390	9390	0
104	20240415	175300	98890340	9390	9390	9390	9390	0
105	20240415	175200	98890340	9390	9390	9390	9390	0
106	20240415	175100	98890340	9390	9390	9390	9390	0
107	20240415	175000	98890340	9390	9390	9390	9390	0
108	20240415	174900	98890340	9390	9390	9390	9390	0
109	20240415	174800	98890340	9390	9390	9390	9390	0
110	20240415	174700	98890340	9390	9390	9390	9390	0
111	20240415	174600	98890340	9390	9390	9390	9390	0
112	20240415	174500	98890340	9390	9390	9390	9390	0
113	20240415	174400	98890340	9390	9390	9390	9390	0
114	20240415	174300	98890340	9390	9390	9390	9390	0
115	20240415	174200	98890340	9390	9390	9390	9390	0
116	20240415	174100	98890340	9390	9390	9390	9390	0
117	20240415	174000	98890340	9390	9390	9390	9390	0
118	20240415	173900	98890340	9390	9390	9390	9390	0
119	20240415	173800	98890340	9390	9390	9390	9390	0
120	20240415	173700	98890340	9390	9390	9390	9390	0
121	20240415	173600	98890340	9390	9390	9390	9390	0
122	20240415	173500	98890340	9390	9390	9390	9390	164
123	20240415	173400	98890340	9390	9390	9390	9390	0
124	20240415	173300	98890340	9390	9390	9390	9390	0
125	20240415	173200	98890340	9390	9390	9390	9390	0
126	20240415	173100	98890340	9390	9390	9390	9390	0
127	20240415	173000	98890340	9390	9390	9390	9390	0
128	20240415	172900	98890340	9390	9390	9390	9390	0
129	20240415	172800	98890340	9390	9390	9390	9390	0
130	20240415	172700	98890340	9390	9390	9390	9390	0
131	20240415	172600	98890340	9390	9390	9390	9390	0
132	20240415	172500	98890340	9390	9390	9390	9390	0
133	20240415	172400	98890340	9390	9390	9390	9390	0
134	20240415	172300	98890340	9390	9390	9390	9390	0
135	20240415	172200	98890340	9390	9390	9390	9390	0
136	20240415	172100	98890340	9390	9390	9390	9390	0
137	20240415	172000	98890340	9390	9390	9390	9390	0
138	20240415	171900	98890340	9390	9390	9390	9390	0
139	20240415	171800	98890340	9390	9390	9390	9390	0
140	20240415	171700	98890340	9390	9390	9390	9390	0
141	20240415	171600	98890340	9390	9390	9390	9390	0
142	20240415	171500	98890340	9390	9390	9390	9390	0
143	20240415	171400	98890340	9390	9390	9390	9390	0
144	20240415	171300	98890340	9390	9390	9390	9390	0
145	20240415	171200	98890340	9390	9390	9390	9390	0
146	20240415	171100	98890340	9390	9390	9390	9390	0
147	20240415	171000	98890340	9390	9390	9390	9390	0
148	20240415	170900	98890340	9390	9390	9390	9390	0
149	20240415	170800	98890340	9390	9390	9390	9390	0
150	20240415	170700	98890340	9390	9390	9390	9390	0
151	20240415	170600	98890340	9390	9390	9390	9390	0
152	20240415	170500	98890340	9390	9390	9390	9390	164
153	20240415	170400	98890340	9390	9390	9390	9390	0
154	20240415	170300	98890340	9390	9390	9390	9390	0
155	20240415	170200	98890340	9390	9390	9390	9390	0
156	20240415	170100	98890340	9390	9390	9390	9390	0
157	20240415	170000	98890340	9390	9390	9390	9390	0
158	20240415	165900	98890340	9390	9390	9390	9390	0
159	20240415	165800	98890340	9390	9390	9390	9390	0
160	20240415	165700	98890340	9390	9390	9390	9390	0
161	20240415	165600	98890340	9390	9390	9390	9390	0
162	20240415	165500	98890340	9390	9390	9390	9390	0
163	20240415	165400	98890340	9390	9390	9390	9390	0
164	20240415	165300	98890340	9390	9390	9390	9390	0
165	20240415	165200	98890340	9390	9390	9390	9390	0
166	20240415	165100	98890340	9390	9390	9390	9390	0
167	20240415	165000	98890340	9390	9390	9390	9390	0
168	20240415	164900	98890340	9390	9390	9390	9390	0
169	20240415	164800	98890340	9390	9390	9390	9390	0
170	20240415	164700	98890340	9390	9390	9390	9390	0
171	20240415	164600	98890340	9390	9390	9390	9390	0
172	20240415	164500	98890340	9390	9390	9390	9390	0
173	20240415	164400	98890340	9390	9390	9390	9390	0
174	20240415	164300	98890340	9390	9390	9390	9390	0
175	20240415	164200	98890340	9390	9390	9390	9390	0
176	20240415	164100	98890340	9390	9390	9390	9390	0
177	20240415	164000	98890340	9390	9390	9390	9390	0
178	20240415	163900	98890340	9390	9390	9390	9390	0
179	20240415	163800	98890340	9390	9390	9390	9390	0
180	20240415	163700	98890340	9390	9390	9390	9390	0
181	20240415	163600	98890340	9390	9390	9390	9390	0
182	20240415	163500	98890340	9390	9390	9390	9390	164
183	20240415	163400	98890340	9390	9390	9390	9390	0
184	20240415	163300	98890340	9390	9390	9390	9390	0
185	20240415	163200	98890340	9390	9390	9390	9390	0
186	20240415	163100	98890340	9390	9390	9390	9390	0
187	20240415	163000	98890340	9390	9390	9390	9390	0
188	20240415	162900	98890340	9390	9390	9390	9390	0
189	20240415	162800	98890340	9390	9390	9390	9390	0
190	20240415	162700	98890340	9390	9390	9390	9390	0
191	20240415	162600	98890340	9390	9390	9390	9390	0
192	20240415	162500	98890340	9390	9390	9390	9390	0
193	20240415	162400	98890340	9390	9390	9390	9390	0
194	20240415	162300	98890340	9390	9390	9390	9390	0
195	20240415	162200	98890340	9390	9390	9390	9390	0
196	20240415	162100	98890340	9390	9390	9390	9390	0
197	20240415	162000	98890340	9390	9390	9390	9390	0
198	20240415	161900	98890340	9390	9390	9390	9390	0
199	20240415	161800	98890340	9390	9390	9390	9390	0
200	20240415	161700	98890340	9390	9390	9390	9390	0
201	20240415	161600	98890340	9390	9390	9390	9390	0
202	20240415	161500	98890340	9390	9390	9390	9390	0
203	20240415	161400	98890340	9390	9390	9390	9390	0
204	20240415	161300	98890340	9390	9390	9390	9390	0
205	20240415	161200	98890340	9390	9390	9390	9390	0
206	20240415	161100	98890340	9390	9390	9390	9390	0
207	20240415	161000	98890340	9390	9390	9390	9390	0
208	20240415	160900	98890340	9390	9390	9390	9390	0
209	20240415	160800	98890340	9390	9390	9390	9390	0
210	20240415	160700	98890340	9390	9390	9390	9390	0
211	20240415	160600	98890340	9390	9390	9390	9390	0
212	20240415	160500	98890340	9390	9390	9390	9390	164
213	20240415	160400	98890340	9390	9390	9390	9390	0
214	20240415	160300	98890340	9390	9390	9390	9390	0
215	20240415	160200	98890340	9390	9390	9390	9390	0
216	20240415	160100	98890340	9390	9390	9390	9390	0
217	20240415	160000	98890340	9390	9390	9390	9390	0
218	20240415	155900	98890340	9390	9390	9390	9390	0
219	20240415	155800	98890340	9390	9390	9390	9390	0
220	20240415	155700	98890340	9390	9390	9390	9390	0
221	20240415	155600	98890340	9390	9390	9390	9390	0
222	20240415	155500	98890340	9390	9390	9390	9390	0
223	20240415	155400	98890340	9390	9390	9390	9390	0
224	20240415	155300	98890340	9390	9390	9390	9390	0
225	20240415	155200	98890340	9390	9390	9390	9390	0
226	20240415	155100	98890340	9390	9390	9390	9390	0
227	20240415	155000	98890340	9390	9390	9390	9390	0
228	20240415	154900	98890340	9390	9390	9390	9390	0
229	20240415	154800	98890340	9390	9390	9390	9390	0
230	20240415	154700	98890340	9390	9390	9390	9390	0
231	20240415	154600	98890340	9390	9390	9390	9390	0
232	20240415	154500	98890340	9390	9390	9390	9390	0
233	20240415	154400	98890340	9390	9390	9390	9390	0
234	20240415	154300	98890340	9390	9390	9390	9390	0
235	20240415	154200	98890340	9390	9390	9390	9390	0
236	20240415	154100	98890340	9390	9390	9390	9390	0
237	20240415	154000	98890340	9390	9390	9390	9390	0
238	20240415	153900	98890340	9390	9390	9390	9390	0
239	20240415	153800	98890340	9390	9390	9390	9390	0
240	20240415	153700	98890340	9390	9390	9390	9390	0
241	20240415	153600	98890340	9390	9390	9390	9390	0
242	20240415	153500	98890340	9390	9390	9390	9390	164
243	20240415	153400	98890340	9390	9390	9390	9390	0
244	20240415	153300	98890340	9390	9390	9390	9390	0
245	20240415	153200	98890340	9390	9390	9390	9390	0
246	20240415	153100	98890340	9390	9390	9390	9390	0
247	20240415	153000	98890340	9390	9390	9390	9390	164
248	20240415	152900	97350380	9330	9330	9330	9330	0
249	20240415	152800	97350380	9330	9330	9330	9330	0
250	20240415	152700	97350380	9330	9330	9330	9330	0
251	20240415	152600	97350380	9330	9330	9330	9330	0
252	20240415	152500	97350380	9330	9330	9330	9330	0
253	20240415	152400	97350380	9330	9330	9330	9330	0
254	20240415	152300	97350380	9330	9330	9330	9330	0
255	20240415	152200	97350380	9330	9330	9330	9330	0
256	20240415	152100	97350380	9330	9330	9330	9330	0
257	20240415	152000	97350380	9330	9330	9330	9330	0
258	20240415	151900	97350380	9330	9350	9350	9330	326
259	20240415	151800	94308490	9340	9340	9340	9340	1
260	20240415	151700	94299150	9360	9350	9360	9350	27
261	20240415	151600	94046690	9370	9370	9370	9370	3
262	20240415	151500	94018580	9360	9370	9370	9360	85
263	20240415	151400	93222780	9370	9370	9370	9370	19
264	20240415	151300	93044750	9370	9370	9370	9370	1
265	20240415	151200	93035380	9370	9370	9370	9370	0
266	20240415	151100	93035380	9370	9370	9370	9370	16
267	20240415	151000	92885460	9360	9370	9370	9360	46
268	20240415	150900	92454690	9370	9370	9370	9370	0
269	20240415	150800	92454690	9370	9370	9370	9370	0
270	20240415	150700	92454690	9370	9370	9370	9370	0
271	20240415	150600	92454690	9370	9370	9370	9370	0
272	20240415	150500	92454690	9370	9370	9370	9370	0
273	20240415	150400	92454690	9370	9370	9370	9370	0
274	20240415	150300	92454690	9370	9370	9370	9370	0
275	20240415	150200	92454690	9370	9370	9370	9370	0
276	20240415	150100	92454690	9370	9370	9370	9370	38
277	20240415	150000	92098630	9370	9370	9370	9370	0
278	20240415	145900	92098630	9370	9370	9370	9370	0
279	20240415	145800	92098630	9370	9370	9370	9370	0
280	20240415	145700	92098630	9370	9370	9370	9370	0
281	20240415	145600	92098630	9370	9360	9370	9360	31
282	20240415	145500	91808260	9370	9370	9370	9370	0
283	20240415	145400	91808260	9370	9370	9370	9370	0
284	20240415	145300	91808260	9370	9370	9370	9370	0
285	20240415	145200	91808260	9370	9370	9370	9370	63
286	20240415	145100	91217950	9370	9370	9370	9370	0
287	20240415	145000	91217950	9370	9360	9370	9360	35
288	20240415	144900	90890100	9370	9370	9370	9370	2
289	20240415	144800	90871360	9370	9370	9370	9370	0
290	20240415	144700	90871360	9370	9370	9370	9370	0
291	20240415	144600	90871360	9370	9370	9370	9370	0
292	20240415	144500	90871360	9370	9370	9370	9370	0
293	20240415	144400	90871360	9370	9370	9370	9370	0
294	20240415	144300	90871360	9370	9370	9370	9370	0
295	20240415	144200	90871360	9370	9370	9370	9370	0
296	20240415	144100	90871360	9370	9370	9370	9370	0
297	20240415	144000	90871360	9370	9370	9370	9370	0
298	20240415	143900	90871360	9370	9370	9370	9370	0
299	20240415	143800	90871360	9370	9370	9370	9370	0
300	20240415	143700	90871360	9370	9370	9370	9370	0
301	20240415	143600	90871360	9370	9370	9370	9370	0
302	20240415	143500	90871360	9370	9370	9370	9370	0
303	20240415	143400	90871360	9370	9370	9370	9370	0
304	20240415	143300	90871360	9370	9370	9370	9370	0
305	20240415	143200	90871360	9370	9370	9370	9370	0
306	20240415	143100	90871360	9370	9370	9370	9370	0
307	20240415	143000	90871360	9370	9370	9370	9370	0
308	20240415	142900	90871360	9370	9370	9370	9370	1
309	20240415	142800	90861990	9370	9370	9370	9370	0
310	20240415	142700	90861990	9370	9370	9370	9370	102
311	20240415	142600	89906250	9380	9380	9380	9380	0
312	20240415	142500	89906250	9380	9380	9380	9380	0
313	20240415	142400	89906250	9380	9380	9380	9380	0
314	20240415	142300	89906250	9380	9380	9380	9380	0
315	20240415	142200	89906250	9380	9380	9380	9380	0
316	20240415	142100	89906250	9380	9380	9380	9380	20
317	20240415	142000	89718650	9380	9380	9380	9380	0
318	20240415	141900	89718650	9380	9380	9380	9380	0
319	20240415	141800	89718650	9380	9380	9380	9380	1
320	20240415	141700	89709270	9380	9380	9380	9380	0
321	20240415	141600	89709270	9380	9380	9380	9380	0
322	20240415	141500	89709270	9380	9380	9380	9380	0
323	20240415	141400	89709270	9380	9380	9380	9380	0
324	20240415	141300	89709270	9380	9380	9380	9380	0
325	20240415	141200	89709270	9380	9380	9380	9380	0
326	20240415	141100	89709270	9380	9380	9380	9380	0
327	20240415	141000	89709270	9380	9380	9380	9380	0
328	20240415	140900	89709270	9380	9380	9380	9380	5
329	20240415	140800	89662370	9380	9380	9380	9380	0
330	20240415	140700	89662370	9380	9380	9380	9380	0
331	20240415	140600	89662370	9380	9380	9380	9380	0
332	20240415	140500	89662370	9380	9380	9380	9380	0
333	20240415	140400	89662370	9380	9380	9380	9380	0
334	20240415	140300	89662370	9380	9380	9380	9380	0
335	20240415	140200	89662370	9380	9380	9380	9380	0
336	20240415	140100	89662370	9380	9380	9380	9380	0
337	20240415	140000	89662370	9380	9380	9380	9380	25
338	20240415	135900	89427870	9380	9380	9380	9380	0
339	20240415	135800	89427870	9380	9380	9380	9380	0
340	20240415	135700	89427870	9380	9380	9380	9380	0
341	20240415	135600	89427870	9380	9380	9380	9380	3
342	20240415	135500	89399730	9380	9380	9380	9380	11
343	20240415	135400	89296550	9380	9380	9380	9380	0
344	20240415	135300	89296550	9380	9380	9380	9380	0
345	20240415	135200	89296550	9380	9380	9380	9380	0
346	20240415	135100	89296550	9380	9380	9380	9380	0
347	20240415	135000	89296550	9380	9380	9380	9380	0
348	20240415	134900	89296550	9380	9380	9380	9380	0
349	20240415	134800	89296550	9380	9380	9380	9380	0
350	20240415	134700	89296550	9380	9380	9380	9380	63
351	20240415	134600	88705610	9370	9370	9370	9370	6
352	20240415	134500	88649390	9360	9360	9360	9360	44
353	20240415	134400	88237550	9340	9340	9340	9340	0
354	20240415	134300	88237550	9340	9340	9340	9340	0
355	20240415	134200	88237550	9340	9340	9340	9340	1
356	20240415	134100	88228210	9320	9310	9320	9310	693
357	20240415	134000	81776030	9300	9300	9300	9300	232
358	20240415	133900	79618430	9300	9300	9300	9300	0
359	20240415	133800	79618430	9300	9300	9300	9300	0
360	20240415	133700	79618430	9300	9300	9300	9300	1
361	20240415	133600	79609130	9300	9300	9300	9300	5
362	20240415	133500	79562630	9300	9300	9300	9300	2
363	20240415	133400	79544030	9300	9300	9300	9300	1
364	20240415	133300	79534730	9300	9300	9300	9300	0
365	20240415	133200	79534730	9300	9300	9300	9300	0
366	20240415	133100	79534730	9300	9300	9300	9300	0
367	20240415	133000	79534730	9300	9300	9300	9300	0
368	20240415	132900	79534730	9300	9300	9300	9300	0
369	20240415	132800	79534730	9300	9300	9300	9300	0
370	20240415	132700	79534730	9300	9300	9300	9300	0
371	20240415	132600	79534730	9300	9300	9300	9300	1
372	20240415	132500	79525430	9300	9300	9300	9300	0
373	20240415	132400	79525430	9300	9300	9300	9300	1
374	20240415	132300	79516130	9280	9280	9280	9280	0
375	20240415	132200	79516130	9280	9280	9280	9280	0
376	20240415	132100	79516130	9280	9280	9280	9280	0
377	20240415	132000	79516130	9280	9280	9280	9280	0
378	20240415	131900	79516130	9280	9280	9280	9280	0
379	20240415	131800	79516130	9280	9280	9280	9280	3
380	20240415	131700	79488290	9280	9280	9280	9280	0
381	20240415	131600	79488290	9280	9280	9280	9280	0
382	20240415	131500	79488290	9280	9280	9280	9280	0
383	20240415	131400	79488290	9280	9280	9280	9280	0
384	20240415	131300	79488290	9280	9280	9280	9280	0
385	20240415	131200	79488290	9280	9280	9280	9280	53
386	20240415	131100	78996450	9280	9290	9290	9280	105
387	20240415	131000	78022030	9300	9300	9300	9300	0
388	20240415	130900	78022030	9300	9300	9300	9300	15
389	20240415	130800	77882530	9310	9310	9310	9310	0
390	20240415	130700	77882530	9310	9310	9310	9310	0
391	20240415	130600	77882530	9310	9310	9310	9310	0
392	20240415	130500	77882530	9310	9310	9310	9310	2
393	20240415	130400	77863910	9310	9310	9310	9310	0
394	20240415	130300	77863910	9310	9310	9310	9310	0
395	20240415	130200	77863910	9310	9310	9310	9310	0
396	20240415	130100	77863910	9310	9310	9310	9310	0
397	20240415	130000	77863910	9310	9310	9310	9310	0
398	20240415	125900	77863910	9310	9310	9310	9310	10
399	20240415	125800	77770810	9310	9310	9310	9310	0
400	20240415	125700	77770810	9310	9310	9310	9310	0
401	20240415	125600	77770810	9310	9310	9310	9310	2
402	20240415	125500	77752190	9300	9300	9300	9300	0
403	20240415	125400	77752190	9300	9300	9300	9300	0
404	20240415	125300	77752190	9300	9300	9300	9300	87
405	20240415	125200	76943090	9290	9290	9290	9290	0
406	20240415	125100	76943090	9290	9290	9290	9290	0
407	20240415	125000	76943090	9290	9290	9290	9290	175
408	20240415	124900	75317340	9270	9280	9280	9270	50
409	20240415	124800	74853600	9270	9270	9270	9270	0
410	20240415	124700	74853600	9270	9270	9270	9270	0
411	20240415	124600	74853600	9270	9270	9270	9270	0
412	20240415	124500	74853600	9270	9270	9270	9270	0
413	20240415	124400	74853600	9270	9270	9270	9270	0
414	20240415	124300	74853600	9270	9270	9270	9270	0
415	20240415	124200	74853600	9270	9270	9270	9270	0
416	20240415	124100	74853600	9270	9270	9270	9270	0
417	20240415	124000	74853600	9270	9270	9270	9270	0
418	20240415	123900	74853600	9270	9270	9270	9270	0
419	20240415	123800	74853600	9270	9270	9270	9270	0
420	20240415	123700	74853600	9270	9270	9270	9270	0
421	20240415	123600	74853600	9270	9270	9270	9270	23
422	20240415	123500	74640390	9270	9270	9270	9270	0
423	20240415	123400	74640390	9270	9280	9280	9270	9
424	20240415	123300	74556920	9300	9300	9300	9300	0
425	20240415	123200	74556920	9300	9300	9300	9300	0
426	20240415	123100	74556920	9300	9300	9300	9300	10
427	20240415	123000	74463920	9300	9300	9300	9300	0
428	20240415	122900	74463920	9300	9300	9300	9300	0
429	20240415	122800	74463920	9300	9300	9300	9300	0
430	20240415	122700	74463920	9300	9300	9300	9300	0
431	20240415	122600	74463920	9300	9300	9300	9300	0
432	20240415	122500	74463920	9300	9300	9300	9300	0
433	20240415	122400	74463920	9300	9300	9300	9300	0
434	20240415	122300	74463920	9300	9300	9300	9300	0
435	20240415	122200	74463920	9300	9300	9300	9300	0
436	20240415	122100	74463920	9300	9300	9300	9300	0
437	20240415	122000	74463920	9300	9300	9300	9300	0
438	20240415	121900	74463920	9300	9300	9300	9300	0
439	20240415	121800	74463920	9300	9300	9300	9300	0
440	20240415	121700	74463920	9300	9300	9300	9300	0
441	20240415	121600	74463920	9300	9300	9300	9300	1
442	20240415	121500	74454620	9310	9310	9310	9310	0
443	20240415	121400	74454620	9310	9300	9310	9300	2
444	20240415	121300	74436010	9310	9290	9310	9290	2
445	20240415	121200	74417410	9280	9280	9280	9280	0
446	20240415	121100	74417410	9280	9280	9280	9280	0
447	20240415	121000	74417410	9280	9280	9280	9280	855
448	20240415	120900	66483010	9280	9280	9280	9280	0
449	20240415	120800	66483010	9280	9280	9280	9280	11
450	20240415	120700	66380930	9270	9270	9270	9270	62
451	20240415	120600	65806190	9270	9270	9270	9270	0
452	20240415	120500	65806190	9270	9270	9270	9270	0
453	20240415	120400	65806190	9270	9270	9270	9270	0
454	20240415	120300	65806190	9270	9270	9270	9270	0
455	20240415	120200	65806190	9270	9270	9270	9270	0
456	20240415	120100	65806190	9270	9270	9270	9270	0
457	20240415	120000	65806190	9270	9270	9270	9270	11
458	20240415	115900	65704220	9260	9260	9260	9260	0
459	20240415	115800	65704220	9260	9260	9260	9260	0
460	20240415	115700	65704220	9260	9260	9260	9260	0
461	20240415	115600	65704220	9260	9260	9260	9260	0
462	20240415	115500	65704220	9260	9260	9260	9260	0
463	20240415	115400	65704220	9260	9260	9260	9260	0
464	20240415	115300	65704220	9260	9260	9260	9260	0
465	20240415	115200	65704220	9260	9260	9260	9260	0
466	20240415	115100	65704220	9260	9260	9260	9260	0
467	20240415	115000	65704220	9260	9260	9260	9260	0
468	20240415	114900	65704220	9260	9260	9260	9260	0
469	20240415	114800	65704220	9260	9260	9260	9260	106
470	20240415	114700	64722660	9280	9280	9280	9280	0
471	20240415	114600	64722660	9280	9280	9280	9280	1
472	20240415	114500	64713380	9280	9280	9280	9280	0
473	20240415	114400	64713380	9280	9280	9280	9280	0
474	20240415	114300	64713380	9280	9280	9280	9280	0
475	20240415	114200	64713380	9280	9280	9280	9280	0
476	20240415	114100	64713380	9280	9280	9280	9280	2
477	20240415	114000	64694820	9280	9280	9280	9280	0
478	20240415	113900	64694820	9280	9280	9280	9280	0
479	20240415	113800	64694820	9280	9280	9280	9280	0
480	20240415	113700	64694820	9280	9280	9280	9280	0
481	20240415	113600	64694820	9280	9280	9280	9280	0
482	20240415	113500	64694820	9280	9280	9280	9280	1
483	20240415	113400	64685540	9260	9260	9260	9260	0
484	20240415	113300	64685540	9260	9260	9260	9260	0
485	20240415	113200	64685540	9260	9260	9260	9260	0
486	20240415	113100	64685540	9260	9260	9260	9260	0
487	20240415	113000	64685540	9260	9260	9260	9260	0
488	20240415	112900	64685540	9260	9260	9260	9260	1
489	20240415	112800	64676280	9250	9250	9250	9250	0
490	20240415	112700	64676280	9250	9250	9250	9250	0
491	20240415	112600	64676280	9250	9250	9250	9250	0
492	20240415	112500	64676280	9250	9250	9250	9250	0
493	20240415	112400	64676280	9250	9270	9270	9250	1000
494	20240415	112300	55421010	9280	9280	9280	9280	0
495	20240415	112200	55421010	9280	9280	9280	9280	0
496	20240415	112100	55421010	9280	9280	9280	9280	0
497	20240415	112000	55421010	9280	9280	9280	9280	0
498	20240415	111900	55421010	9280	9280	9280	9280	0
499	20240415	111800	55421010	9280	9280	9280	9280	10
500	20240415	111700	55328210	9280	9280	9280	9280	0
501	20240415	111600	55328210	9280	9280	9280	9280	0
502	20240415	111500	55328210	9280	9280	9280	9280	0
503	20240415	111400	55328210	9280	9280	9280	9280	0
504	20240415	111300	55328210	9280	9280	9280	9280	0
505	20240415	111200	55328210	9280	9280	9280	9280	109
506	20240415	111100	54316690	9270	9270	9270	9270	20
507	20240415	111000	54131290	9280	9280	9280	9280	101
508	20240415	110900	53194010	9280	9280	9280	9280	0
509	20240415	110800	53194010	9280	9280	9280	9280	0
510	20240415	110700	53194010	9280	9280	9280	9280	0
511	20240415	110600	53194010	9280	9280	9280	9280	0
512	20240415	110500	53194010	9280	9280	9280	9280	0
513	20240415	110400	53194010	9280	9280	9280	9280	5
514	20240415	110300	53147610	9280	9280	9280	9280	0
515	20240415	110200	53147610	9280	9280	9280	9280	0
516	20240415	110100	53147610	9280	9280	9280	9280	10
517	20240415	110000	53054810	9280	9280	9280	9280	10
518	20240415	105900	52962010	9270	9270	9270	9270	0
519	20240415	105800	52962010	9270	9270	9270	9270	0
520	20240415	105700	52962010	9270	9270	9270	9270	0
521	20240415	105600	52962010	9270	9270	9270	9270	0
522	20240415	105500	52962010	9270	9270	9270	9270	0
523	20240415	105400	52962010	9270	9270	9270	9270	0
524	20240415	105300	52962010	9270	9270	9270	9270	0
525	20240415	105200	52962010	9270	9270	9270	9270	30
526	20240415	105100	52683910	9270	9270	9270	9270	12
527	20240415	105000	52572670	9260	9260	9260	9260	0
528	20240415	104900	52572670	9260	9260	9260	9260	0
529	20240415	104800	52572670	9260	9260	9260	9260	33
530	20240415	104700	52267090	9280	9280	9280	9280	0
531	20240415	104600	52267090	9280	9280	9280	9280	18
532	20240415	104500	52100050	9260	9270	9270	9260	19
533	20240415	104400	51924040	9260	9260	9260	9260	0
534	20240415	104300	51924040	9260	9260	9260	9260	0
535	20240415	104200	51924040	9260	9260	9260	9260	0
536	20240415	104100	51924040	9260	9260	9260	9260	0
537	20240415	104000	51924040	9260	9260	9260	9260	0
538	20240415	103900	51924040	9260	9260	9260	9260	0
539	20240415	103800	51924040	9260	9260	9260	9260	0
540	20240415	103700	51924040	9260	9260	9260	9260	51
541	20240415	103600	51451780	9260	9260	9260	9260	0
542	20240415	103500	51451780	9260	9260	9260	9260	0
543	20240415	103400	51451780	9260	9260	9260	9260	1
544	20240415	103300	51442520	9260	9260	9260	9260	20
545	20240415	103200	51257320	9260	9260	9260	9260	0
546	20240415	103100	51257320	9260	9260	9260	9260	0
547	20240415	103000	51257320	9260	9260	9260	9260	219
548	20240415	102900	49229380	9270	9270	9270	9260	189
549	20240415	102800	47478430	9280	9280	9280	9280	15
550	20240415	102700	47339230	9280	9280	9280	9280	0
551	20240415	102600	47339230	9280	9280	9280	9280	0
552	20240415	102500	47339230	9280	9280	9280	9280	0
553	20240415	102400	47339230	9280	9280	9280	9280	0
554	20240415	102300	47339230	9280	9280	9280	9280	1
555	20240415	102200	47329950	9280	9280	9280	9280	108
556	20240415	102100	46327710	9270	9270	9270	9270	0
557	20240415	102000	46327710	9270	9270	9270	9270	0
558	20240415	101900	46327710	9270	9280	9280	9270	283
559	20240415	101800	43702470	9280	9280	9280	9280	1
560	20240415	101700	43693190	9270	9270	9270	9270	0
561	20240415	101600	43693190	9270	9270	9270	9270	30
562	20240415	101500	43415090	9260	9270	9270	9260	675
563	20240415	101400	37161780	9280	9280	9280	9280	0
564	20240415	101300	37161780	9280	9280	9280	9280	0
565	20240415	101200	37161780	9280	9280	9280	9280	0
566	20240415	101100	37161780	9280	9280	9280	9280	10
567	20240415	101000	37068980	9280	9280	9280	9280	1
568	20240415	100900	37059700	9280	9280	9280	9280	20
569	20240415	100800	36874100	9280	9280	9280	9280	100
570	20240415	100700	35946100	9280	9280	9280	9280	0
571	20240415	100600	35946100	9280	9290	9290	9280	37
572	20240415	100500	35602690	9280	9280	9280	9280	0
573	20240415	100400	35602690	9280	9280	9280	9280	0
574	20240415	100300	35602690	9280	9280	9280	9280	0
575	20240415	100200	35602690	9280	9280	9280	9280	33
576	20240415	100100	35296450	9280	9280	9280	9280	200
577	20240415	100000	33440450	9280	9280	9280	9280	0
578	20240415	095900	33440450	9280	9280	9280	9280	86
579	20240415	095800	32642370	9290	9290	9290	9290	0
580	20240415	095700	32642370	9290	9290	9290	9290	1
581	20240415	095600	32633080	9290	9290	9290	9290	0
582	20240415	095500	32633080	9290	9290	9290	9290	0
583	20240415	095400	32633080	9290	9290	9290	9290	0
584	20240415	095300	32633080	9290	9290	9290	9290	0
585	20240415	095200	32633080	9290	9290	9290	9290	2
586	20240415	095100	32614500	9290	9290	9290	9290	1
587	20240415	095000	32605210	9290	9290	9290	9290	6
588	20240415	094900	32549470	9290	9300	9300	9290	136
589	20240415	094800	31284890	9300	9300	9300	9300	0
590	20240415	094700	31284890	9300	9300	9300	9300	0
591	20240415	094600	31284890	9300	9300	9300	9300	14
592	20240415	094500	31154690	9300	9300	9300	9300	0
593	20240415	094400	31154690	9300	9300	9300	9300	4
594	20240415	094300	31117490	9310	9310	9310	9310	0
595	20240415	094200	31117490	9310	9310	9310	9310	26
596	20240415	094100	30875430	9310	9310	9310	9310	6
597	20240415	094000	30819570	9310	9310	9310	9310	1
598	20240415	093900	30810260	9310	9310	9310	9310	37
599	20240415	093800	30465790	9300	9300	9300	9300	44
600	20240415	093700	30056590	9290	9290	9290	9290	0
601	20240415	093600	30056590	9290	9290	9290	9290	0
602	20240415	093500	30056590	9290	9290	9290	9290	109
603	20240415	093400	29043980	9300	9300	9300	9300	0
604	20240415	093300	29043980	9300	9300	9300	9300	0
605	20240415	093200	29043980	9300	9300	9300	9300	14
606	20240415	093100	28913780	9300	9300	9300	9300	10
607	20240415	093000	28820780	9300	9300	9300	9300	16
608	20240415	092900	28671980	9300	9300	9300	9300	0
609	20240415	092800	28671980	9300	9300	9300	9300	0
610	20240415	092700	28671980	9300	9300	9300	9300	0
611	20240415	092600	28671980	9300	9320	9320	9290	354
612	20240415	092500	25380490	9310	9310	9310	9310	3
613	20240415	092400	25352560	9310	9310	9310	9310	1
614	20240415	092300	25343250	9280	9280	9280	9280	10
615	20240415	092200	25250450	9280	9280	9280	9280	20
616	20240415	092100	25064850	9280	9280	9280	9280	161
617	20240415	092000	23570770	9270	9270	9270	9270	151
618	20240415	091900	22171000	9270	9270	9270	9270	0
619	20240415	091800	22171000	9270	9270	9270	9260	116
620	20240415	091700	21095980	9270	9290	9290	9260	540
621	20240415	091600	16089440	9300	9300	9300	9300	2
622	20240415	091500	16070840	9290	9300	9310	9290	382
623	20240415	091400	12519570	9310	9310	9310	9310	0
624	20240415	091300	12519570	9310	9310	9310	9310	32
625	20240415	091200	12221650	9310	9310	9310	9310	0
626	20240415	091100	12221650	9310	9300	9310	9300	165
627	20240415	091000	10687120	9300	9310	9310	9300	30
628	20240415	090900	10408050	9310	9310	9310	9310	0
629	20240415	090800	10408050	9310	9310	9310	9310	117
630	20240415	090700	9318780	9310	9310	9310	9310	5
631	20240415	090600	9272230	9310	9310	9310	9310	112
632	20240415	090500	8229510	9310	9310	9310	9310	20
633	20240415	090400	8043310	9310	9310	9310	9310	126
634	20240415	090300	6870250	9320	9320	9320	9320	113
635	20240415	090200	5817090	9320	9340	9350	9320	213
636	20240415	090100	3831770	9350	9400	9400	9350	129
637	20240415	090000	2620470	9500	9390	9500	9390	279