KissMeData/304840/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	203900	132669395	2810	2810	2810	2810	471
3	20240415	203800	132669395	2810	2810	2810	2810	0
4	20240415	203700	132669395	2810	2810	2810	2810	0
5	20240415	203600	132669395	2810	2810	2810	2810	0
6	20240415	203500	132669395	2810	2810	2810	2810	0
7	20240415	203400	132669395	2810	2810	2810	2810	0
8	20240415	203300	132669395	2810	2810	2810	2810	0
9	20240415	203200	132669395	2810	2810	2810	2810	0
10	20240415	203100	132669395	2810	2810	2810	2810	0
11	20240415	203000	132669395	2810	2810	2810	2810	0
12	20240415	202900	132669395	2810	2810	2810	2810	0
13	20240415	202800	132669395	2810	2810	2810	2810	0
14	20240415	202700	132669395	2810	2810	2810	2810	0
15	20240415	202600	132669395	2810	2810	2810	2810	0
16	20240415	202500	132669395	2810	2810	2810	2810	0
17	20240415	202400	132669395	2810	2810	2810	2810	0
18	20240415	202300	132669395	2810	2810	2810	2810	0
19	20240415	202200	132669395	2810	2810	2810	2810	0
20	20240415	202100	132669395	2810	2810	2810	2810	0
21	20240415	202000	132669395	2810	2810	2810	2810	0
22	20240415	201900	132669395	2810	2810	2810	2810	0
23	20240415	201800	132669395	2810	2810	2810	2810	0
24	20240415	201700	132669395	2810	2810	2810	2810	0
25	20240415	201600	132669395	2810	2810	2810	2810	0
26	20240415	201500	132669395	2810	2810	2810	2810	0
27	20240415	201400	132669395	2810	2810	2810	2810	0
28	20240415	201300	132669395	2810	2810	2810	2810	0
29	20240415	201200	132669395	2810	2810	2810	2810	0
30	20240415	201100	132669395	2810	2810	2810	2810	0
31	20240415	201000	132669395	2810	2810	2810	2810	0
32	20240415	200900	132669395	2810	2810	2810	2810	471
33	20240415	200800	132669395	2810	2810	2810	2810	0
34	20240415	200700	132669395	2810	2810	2810	2810	0
35	20240415	200600	132669395	2810	2810	2810	2810	0
36	20240415	200500	132669395	2810	2810	2810	2810	0
37	20240415	200400	132669395	2810	2810	2810	2810	0
38	20240415	200300	132669395	2810	2810	2810	2810	0
39	20240415	200200	132669395	2810	2810	2810	2810	0
40	20240415	200100	132669395	2810	2810	2810	2810	0
41	20240415	200000	132669395	2810	2810	2810	2810	0
42	20240415	195900	132669395	2810	2810	2810	2810	0
43	20240415	195800	132669395	2810	2810	2810	2810	0
44	20240415	195700	132669395	2810	2810	2810	2810	0
45	20240415	195600	132669395	2810	2810	2810	2810	0
46	20240415	195500	132669395	2810	2810	2810	2810	0
47	20240415	195400	132669395	2810	2810	2810	2810	0
48	20240415	195300	132669395	2810	2810	2810	2810	0
49	20240415	195200	132669395	2810	2810	2810	2810	0
50	20240415	195100	132669395	2810	2810	2810	2810	0
51	20240415	195000	132669395	2810	2810	2810	2810	0
52	20240415	194900	132669395	2810	2810	2810	2810	0
53	20240415	194800	132669395	2810	2810	2810	2810	0
54	20240415	194700	132669395	2810	2810	2810	2810	0
55	20240415	194600	132669395	2810	2810	2810	2810	0
56	20240415	194500	132669395	2810	2810	2810	2810	0
57	20240415	194400	132669395	2810	2810	2810	2810	0
58	20240415	194300	132669395	2810	2810	2810	2810	0
59	20240415	194200	132669395	2810	2810	2810	2810	0
60	20240415	194100	132669395	2810	2810	2810	2810	0
61	20240415	194000	132669395	2810	2810	2810	2810	0
62	20240415	193900	132669395	2810	2810	2810	2810	471
63	20240415	193800	132669395	2810	2810	2810	2810	0
64	20240415	193700	132669395	2810	2810	2810	2810	0
65	20240415	193600	132669395	2810	2810	2810	2810	0
66	20240415	193500	132669395	2810	2810	2810	2810	0
67	20240415	193400	132669395	2810	2810	2810	2810	0
68	20240415	193300	132669395	2810	2810	2810	2810	0
69	20240415	193200	132669395	2810	2810	2810	2810	0
70	20240415	193100	132669395	2810	2810	2810	2810	0
71	20240415	193000	132669395	2810	2810	2810	2810	0
72	20240415	192900	132669395	2810	2810	2810	2810	0
73	20240415	192800	132669395	2810	2810	2810	2810	0
74	20240415	192700	132669395	2810	2810	2810	2810	0
75	20240415	192600	132669395	2810	2810	2810	2810	0
76	20240415	192500	132669395	2810	2810	2810	2810	0
77	20240415	192400	132669395	2810	2810	2810	2810	0
78	20240415	192300	132669395	2810	2810	2810	2810	0
79	20240415	192200	132669395	2810	2810	2810	2810	0
80	20240415	192100	132669395	2810	2810	2810	2810	0
81	20240415	192000	132669395	2810	2810	2810	2810	0
82	20240415	191900	132669395	2810	2810	2810	2810	0
83	20240415	191800	132669395	2810	2810	2810	2810	0
84	20240415	191700	132669395	2810	2810	2810	2810	0
85	20240415	191600	132669395	2810	2810	2810	2810	0
86	20240415	191500	132669395	2810	2810	2810	2810	0
87	20240415	191400	132669395	2810	2810	2810	2810	0
88	20240415	191300	132669395	2810	2810	2810	2810	0
89	20240415	191200	132669395	2810	2810	2810	2810	0
90	20240415	191100	132669395	2810	2810	2810	2810	0
91	20240415	191000	132669395	2810	2810	2810	2810	0
92	20240415	190900	132669395	2810	2810	2810	2810	471
93	20240415	190800	132669395	2810	2810	2810	2810	0
94	20240415	190700	132669395	2810	2810	2810	2810	0
95	20240415	190600	132669395	2810	2810	2810	2810	0
96	20240415	190500	132669395	2810	2810	2810	2810	0
97	20240415	190400	132669395	2810	2810	2810	2810	0
98	20240415	190300	132669395	2810	2810	2810	2810	0
99	20240415	190200	132669395	2810	2810	2810	2810	0
100	20240415	190100	132669395	2810	2810	2810	2810	0
101	20240415	190000	132669395	2810	2810	2810	2810	0
102	20240415	185900	132669395	2810	2810	2810	2810	0
103	20240415	185800	132669395	2810	2810	2810	2810	0
104	20240415	185700	132669395	2810	2810	2810	2810	0
105	20240415	185600	132669395	2810	2810	2810	2810	0
106	20240415	185500	132669395	2810	2810	2810	2810	0
107	20240415	185400	132669395	2810	2810	2810	2810	0
108	20240415	185300	132669395	2810	2810	2810	2810	0
109	20240415	185200	132669395	2810	2810	2810	2810	0
110	20240415	185100	132669395	2810	2810	2810	2810	0
111	20240415	185000	132669395	2810	2810	2810	2810	0
112	20240415	184900	132669395	2810	2810	2810	2810	0
113	20240415	184800	132669395	2810	2810	2810	2810	0
114	20240415	184700	132669395	2810	2810	2810	2810	0
115	20240415	184600	132669395	2810	2810	2810	2810	0
116	20240415	184500	132669395	2810	2810	2810	2810	0
117	20240415	184400	132669395	2810	2810	2810	2810	0
118	20240415	184300	132669395	2810	2810	2810	2810	0
119	20240415	184200	132669395	2810	2810	2810	2810	0
120	20240415	184100	132669395	2810	2810	2810	2810	0
121	20240415	184000	132669395	2810	2810	2810	2810	0
122	20240415	183900	132669395	2810	2810	2810	2810	471
123	20240415	183800	132669395	2810	2810	2810	2810	0
124	20240415	183700	132669395	2810	2810	2810	2810	0
125	20240415	183600	132669395	2810	2810	2810	2810	0
126	20240415	183500	132669395	2810	2810	2810	2810	0
127	20240415	183400	132669395	2810	2810	2810	2810	0
128	20240415	183300	132669395	2810	2810	2810	2810	0
129	20240415	183200	132669395	2810	2810	2810	2810	0
130	20240415	183100	132669395	2810	2810	2810	2810	0
131	20240415	183000	132669395	2810	2810	2810	2810	0
132	20240415	182900	132669395	2810	2810	2810	2810	0
133	20240415	182800	132669395	2810	2810	2810	2810	0
134	20240415	182700	132669395	2810	2810	2810	2810	0
135	20240415	182600	132669395	2810	2810	2810	2810	0
136	20240415	182500	132669395	2810	2810	2810	2810	0
137	20240415	182400	132669395	2810	2810	2810	2810	0
138	20240415	182300	132669395	2810	2810	2810	2810	0
139	20240415	182200	132669395	2810	2810	2810	2810	0
140	20240415	182100	132669395	2810	2810	2810	2810	0
141	20240415	182000	132669395	2810	2810	2810	2810	0
142	20240415	181900	132669395	2810	2810	2810	2810	0
143	20240415	181800	132669395	2810	2810	2810	2810	0
144	20240415	181700	132669395	2810	2810	2810	2810	0
145	20240415	181600	132669395	2810	2810	2810	2810	0
146	20240415	181500	132669395	2810	2810	2810	2810	0
147	20240415	181400	132669395	2810	2810	2810	2810	0
148	20240415	181300	132669395	2810	2810	2810	2810	0
149	20240415	181200	132669395	2810	2810	2810	2810	0
150	20240415	181100	132669395	2810	2810	2810	2810	0
151	20240415	181000	132669395	2810	2810	2810	2810	0
152	20240415	180900	132669395	2810	2810	2810	2810	471
153	20240415	180800	132669395	2810	2810	2810	2810	0
154	20240415	180700	132669395	2810	2810	2810	2810	0
155	20240415	180600	132669395	2810	2810	2810	2810	0
156	20240415	180500	132669395	2810	2810	2810	2810	0
157	20240415	180400	132669395	2810	2810	2810	2810	0
158	20240415	180300	132669395	2810	2810	2810	2810	0
159	20240415	180200	132669395	2810	2810	2810	2810	0
160	20240415	180100	132669395	2810	2810	2810	2810	0
161	20240415	180000	132669395	2810	2810	2810	2810	0
162	20240415	175900	132669395	2810	2810	2810	2810	0
163	20240415	175800	132669395	2810	2810	2810	2810	0
164	20240415	175700	132669395	2810	2810	2810	2810	0
165	20240415	175600	132669395	2810	2810	2810	2810	0
166	20240415	175500	132669395	2810	2810	2810	2810	0
167	20240415	175400	132669395	2810	2810	2810	2810	0
168	20240415	175300	132669395	2810	2810	2810	2810	0
169	20240415	175200	132669395	2810	2810	2810	2810	0
170	20240415	175100	132669395	2810	2810	2810	2810	0
171	20240415	175000	132669395	2810	2810	2810	2810	0
172	20240415	174900	132669395	2810	2810	2810	2810	0
173	20240415	174800	132669395	2810	2810	2810	2810	0
174	20240415	174700	132669395	2810	2810	2810	2810	0
175	20240415	174600	132669395	2810	2810	2810	2810	0
176	20240415	174500	132669395	2810	2810	2810	2810	0
177	20240415	174400	132669395	2810	2810	2810	2810	0
178	20240415	174300	132669395	2810	2810	2810	2810	0
179	20240415	174200	132669395	2810	2810	2810	2810	0
180	20240415	174100	132669395	2810	2810	2810	2810	0
181	20240415	174000	132669395	2810	2810	2810	2810	0
182	20240415	173900	132669395	2810	2810	2810	2810	471
183	20240415	173800	132669395	2810	2810	2810	2810	0
184	20240415	173700	132669395	2810	2810	2810	2810	0
185	20240415	173600	132669395	2810	2810	2810	2810	0
186	20240415	173500	132669395	2810	2810	2810	2810	0
187	20240415	173400	132669395	2810	2810	2810	2810	0
188	20240415	173300	132669395	2810	2810	2810	2810	0
189	20240415	173200	132669395	2810	2810	2810	2810	0
190	20240415	173100	132669395	2810	2810	2810	2810	0
191	20240415	173000	132669395	2810	2810	2810	2810	0
192	20240415	172900	132669395	2810	2810	2810	2810	0
193	20240415	172800	132669395	2810	2810	2810	2810	0
194	20240415	172700	132669395	2810	2810	2810	2810	0
195	20240415	172600	132669395	2810	2810	2810	2810	0
196	20240415	172500	132669395	2810	2810	2810	2810	0
197	20240415	172400	132669395	2810	2810	2810	2810	0
198	20240415	172300	132669395	2810	2810	2810	2810	0
199	20240415	172200	132669395	2810	2810	2810	2810	0
200	20240415	172100	132669395	2810	2810	2810	2810	0
201	20240415	172000	132669395	2810	2810	2810	2810	0
202	20240415	171900	132669395	2810	2810	2810	2810	0
203	20240415	171800	132669395	2810	2810	2810	2810	0
204	20240415	171700	132669395	2810	2810	2810	2810	0
205	20240415	171600	132669395	2810	2810	2810	2810	0
206	20240415	171500	132669395	2810	2810	2810	2810	0
207	20240415	171400	132669395	2810	2810	2810	2810	0
208	20240415	171300	132669395	2810	2810	2810	2810	0
209	20240415	171200	132669395	2810	2810	2810	2810	0
210	20240415	171100	132669395	2810	2810	2810	2810	0
211	20240415	171000	132669395	2810	2810	2810	2810	0
212	20240415	170900	132669395	2810	2810	2810	2810	471
213	20240415	170800	132669395	2810	2810	2810	2810	0
214	20240415	170700	132669395	2810	2810	2810	2810	0
215	20240415	170600	132669395	2810	2810	2810	2810	0
216	20240415	170500	132669395	2810	2810	2810	2810	0
217	20240415	170400	132669395	2810	2810	2810	2810	0
218	20240415	170300	132669395	2810	2810	2810	2810	0
219	20240415	170200	132669395	2810	2810	2810	2810	0
220	20240415	170100	132669395	2810	2810	2810	2810	0
221	20240415	170000	132669395	2810	2810	2810	2810	0
222	20240415	165900	132669395	2810	2810	2810	2810	0
223	20240415	165800	132669395	2810	2810	2810	2810	0
224	20240415	165700	132669395	2810	2810	2810	2810	0
225	20240415	165600	132669395	2810	2810	2810	2810	0
226	20240415	165500	132669395	2810	2810	2810	2810	0
227	20240415	165400	132669395	2810	2810	2810	2810	0
228	20240415	165300	132669395	2810	2810	2810	2810	0
229	20240415	165200	132669395	2810	2810	2810	2810	0
230	20240415	165100	132669395	2810	2810	2810	2810	0
231	20240415	165000	132669395	2810	2810	2810	2810	0
232	20240415	164900	132669395	2810	2810	2810	2810	0
233	20240415	164800	132669395	2810	2810	2810	2810	0
234	20240415	164700	132669395	2810	2810	2810	2810	0
235	20240415	164600	132669395	2810	2810	2810	2810	0
236	20240415	164500	132669395	2810	2810	2810	2810	0
237	20240415	164400	132669395	2810	2810	2810	2810	0
238	20240415	164300	132669395	2810	2810	2810	2810	0
239	20240415	164200	132669395	2810	2810	2810	2810	0
240	20240415	164100	132669395	2810	2810	2810	2810	0
241	20240415	164000	132669395	2810	2810	2810	2810	0
242	20240415	163900	132669395	2810	2810	2810	2810	471
243	20240415	163800	132669395	2810	2810	2810	2810	0
244	20240415	163700	132669395	2810	2810	2810	2810	0
245	20240415	163600	132669395	2810	2810	2810	2810	0
246	20240415	163500	132669395	2810	2810	2810	2810	0
247	20240415	163400	132669395	2810	2810	2810	2810	0
248	20240415	163300	132669395	2810	2810	2810	2810	0
249	20240415	163200	132669395	2810	2810	2810	2810	0
250	20240415	163100	132669395	2810	2810	2810	2810	0
251	20240415	163000	132669395	2810	2810	2810	2810	0
252	20240415	162900	132669395	2810	2810	2810	2810	0
253	20240415	162800	132669395	2810	2810	2810	2810	0
254	20240415	162700	132669395	2810	2810	2810	2810	0
255	20240415	162600	132669395	2810	2810	2810	2810	0
256	20240415	162500	132669395	2810	2810	2810	2810	0
257	20240415	162400	132669395	2810	2810	2810	2810	0
258	20240415	162300	132669395	2810	2810	2810	2810	0
259	20240415	162200	132669395	2810	2810	2810	2810	0
260	20240415	162100	132669395	2810	2810	2810	2810	0
261	20240415	162000	132669395	2810	2810	2810	2810	0
262	20240415	161900	132669395	2810	2810	2810	2810	0
263	20240415	161800	132669395	2810	2810	2810	2810	0
264	20240415	161700	132669395	2810	2810	2810	2810	0
265	20240415	161600	132669395	2810	2810	2810	2810	0
266	20240415	161500	132669395	2810	2810	2810	2810	0
267	20240415	161400	132669395	2810	2810	2810	2810	0
268	20240415	161300	132669395	2810	2810	2810	2810	0
269	20240415	161200	132669395	2810	2810	2810	2810	0
270	20240415	161100	132669395	2810	2810	2810	2810	0
271	20240415	161000	132669395	2810	2810	2810	2810	0
272	20240415	160900	132669395	2810	2810	2810	2810	471
273	20240415	160800	132669395	2810	2810	2810	2810	0
274	20240415	160700	132669395	2810	2810	2810	2810	0
275	20240415	160600	132669395	2810	2810	2810	2810	0
276	20240415	160500	132669395	2810	2810	2810	2810	0
277	20240415	160400	132669395	2810	2810	2810	2810	0
278	20240415	160300	132669395	2810	2810	2810	2810	0
279	20240415	160200	132669395	2810	2810	2810	2810	0
280	20240415	160100	132669395	2810	2810	2810	2810	0
281	20240415	160000	132669395	2810	2810	2810	2810	0
282	20240415	155900	132669395	2810	2810	2810	2810	0
283	20240415	155800	132669395	2810	2810	2810	2810	0
284	20240415	155700	132669395	2810	2810	2810	2810	0
285	20240415	155600	132669395	2810	2810	2810	2810	0
286	20240415	155500	132669395	2810	2810	2810	2810	0
287	20240415	155400	132669395	2810	2810	2810	2810	0
288	20240415	155300	132669395	2810	2810	2810	2810	0
289	20240415	155200	132669395	2810	2810	2810	2810	0
290	20240415	155100	132669395	2810	2810	2810	2810	0
291	20240415	155000	132669395	2810	2810	2810	2810	0
292	20240415	154900	132669395	2810	2810	2810	2810	0
293	20240415	154800	132669395	2810	2810	2810	2810	0
294	20240415	154700	132669395	2810	2810	2810	2810	0
295	20240415	154600	132669395	2810	2810	2810	2810	0
296	20240415	154500	132669395	2810	2810	2810	2810	0
297	20240415	154400	132669395	2810	2810	2810	2810	0
298	20240415	154300	132669395	2810	2810	2810	2810	0
299	20240415	154200	132669395	2810	2810	2810	2810	0
300	20240415	154100	132669395	2810	2810	2810	2810	0
301	20240415	154000	132669395	2810	2810	2810	2810	0
302	20240415	153900	132669395	2810	2810	2810	2810	471
303	20240415	153800	132669395	2810	2810	2810	2810	0
304	20240415	153700	132669395	2810	2810	2810	2810	0
305	20240415	153600	132669395	2810	2810	2810	2810	0
306	20240415	153500	132669395	2810	2810	2810	2810	0
307	20240415	153400	132669395	2810	2810	2810	2810	0
308	20240415	153300	132669395	2810	2810	2810	2810	0
309	20240415	153200	132669395	2810	2810	2810	2810	0
310	20240415	153100	132669395	2810	2810	2810	2810	0
311	20240415	153000	132669395	2810	2810	2810	2810	471
312	20240415	152900	131345885	2810	2810	2810	2810	0
313	20240415	152800	131345885	2810	2810	2810	2810	0
314	20240415	152700	131345885	2810	2810	2810	2810	0
315	20240415	152600	131345885	2810	2810	2810	2810	0
316	20240415	152500	131345885	2810	2810	2810	2810	0
317	20240415	152400	131345885	2810	2810	2810	2810	0
318	20240415	152300	131345885	2810	2810	2810	2810	0
319	20240415	152200	131345885	2810	2810	2810	2810	0
320	20240415	152100	131345885	2810	2810	2810	2810	0
321	20240415	152000	131345885	2810	2810	2810	2810	0
322	20240415	151900	131345885	2810	2810	2810	2810	0
323	20240415	151800	131345885	2810	2810	2810	2810	2
324	20240415	151700	131340265	2810	2810	2810	2810	0
325	20240415	151600	131340265	2810	2810	2810	2810	108
326	20240415	151500	131036785	2810	2810	2810	2810	71
327	20240415	151400	130837275	2810	2810	2810	2810	0
328	20240415	151300	130837275	2810	2810	2810	2810	0
329	20240415	151200	130837275	2810	2810	2810	2810	0
330	20240415	151100	130837275	2810	2810	2810	2810	0
331	20240415	151000	130837275	2810	2810	2810	2810	4
332	20240415	150900	130826035	2810	2810	2810	2810	0
333	20240415	150800	130826035	2810	2810	2810	2810	18
334	20240415	150700	130775455	2815	2815	2815	2815	0
335	20240415	150600	130775455	2815	2815	2815	2815	0
336	20240415	150500	130775455	2815	2815	2815	2815	50
337	20240415	150400	130634705	2820	2820	2820	2820	0
338	20240415	150300	130634705	2820	2820	2820	2820	0
339	20240415	150200	130634705	2820	2820	2820	2820	0
340	20240415	150100	130634705	2820	2820	2820	2820	0
341	20240415	150000	130634705	2820	2820	2820	2820	0
342	20240415	145900	130634705	2820	2820	2820	2820	0
343	20240415	145800	130634705	2820	2820	2820	2820	0
344	20240415	145700	130634705	2820	2820	2820	2820	0
345	20240415	145600	130634705	2820	2810	2820	2810	60
346	20240415	145500	130465605	2810	2810	2810	2810	0
347	20240415	145400	130465605	2810	2810	2810	2810	0
348	20240415	145300	130465605	2810	2810	2810	2810	0
349	20240415	145200	130465605	2810	2810	2810	2810	15
350	20240415	145100	130423455	2810	2810	2810	2810	0
351	20240415	145000	130423455	2810	2810	2810	2810	0
352	20240415	144900	130423455	2810	2810	2810	2810	10
353	20240415	144800	130395355	2815	2815	2815	2815	0
354	20240415	144700	130395355	2815	2815	2815	2815	0
355	20240415	144600	130395355	2815	2815	2815	2815	0
356	20240415	144500	130395355	2815	2815	2815	2815	0
357	20240415	144400	130395355	2815	2815	2815	2815	1
358	20240415	144300	130392540	2815	2815	2815	2815	0
359	20240415	144200	130392540	2815	2815	2815	2815	0
360	20240415	144100	130392540	2815	2815	2815	2815	1648
361	20240415	144000	125753420	2820	2820	2820	2820	0
362	20240415	143900	125753420	2820	2820	2820	2820	0
363	20240415	143800	125753420	2820	2820	2820	2820	0
364	20240415	143700	125753420	2820	2820	2820	2820	0
365	20240415	143600	125753420	2820	2820	2820	2820	0
366	20240415	143500	125753420	2820	2820	2820	2820	0
367	20240415	143400	125753420	2820	2820	2820	2820	0
368	20240415	143300	125753420	2820	2820	2820	2820	0
369	20240415	143200	125753420	2820	2820	2820	2820	0
370	20240415	143100	125753420	2820	2820	2820	2820	0
371	20240415	143000	125753420	2820	2820	2820	2820	0
372	20240415	142900	125753420	2820	2820	2820	2820	10
373	20240415	142800	125725220	2820	2820	2820	2820	5
374	20240415	142700	125711120	2815	2815	2815	2815	99
375	20240415	142600	125432435	2815	2815	2815	2815	0
376	20240415	142500	125432435	2815	2815	2815	2815	0
377	20240415	142400	125432435	2815	2815	2815	2815	0
378	20240415	142300	125432435	2815	2815	2815	2815	0
379	20240415	142200	125432435	2815	2815	2815	2815	0
380	20240415	142100	125432435	2815	2815	2815	2815	0
381	20240415	142000	125432435	2815	2815	2815	2815	18
382	20240415	141900	125381765	2815	2815	2815	2815	0
383	20240415	141800	125381765	2815	2815	2815	2815	6
384	20240415	141700	125364875	2815	2815	2815	2815	0
385	20240415	141600	125364875	2815	2815	2815	2815	0
386	20240415	141500	125364875	2815	2815	2815	2815	0
387	20240415	141400	125364875	2815	2815	2815	2815	0
388	20240415	141300	125364875	2815	2815	2815	2815	30
389	20240415	141200	125280425	2815	2815	2815	2815	0
390	20240415	141100	125280425	2815	2815	2815	2815	0
391	20240415	141000	125280425	2815	2815	2815	2815	0
392	20240415	140900	125280425	2815	2815	2815	2815	50
393	20240415	140800	125139675	2820	2820	2820	2820	0
394	20240415	140700	125139675	2820	2820	2820	2820	0
395	20240415	140600	125139675	2820	2820	2820	2820	0
396	20240415	140500	125139675	2820	2820	2820	2820	0
397	20240415	140400	125139675	2820	2820	2820	2820	0
398	20240415	140300	125139675	2820	2820	2820	2820	0
399	20240415	140200	125139675	2820	2820	2820	2820	4
400	20240415	140100	125128395	2820	2820	2820	2820	0
401	20240415	140000	125128395	2820	2820	2820	2820	1
402	20240415	135900	125125575	2815	2815	2815	2815	0
403	20240415	135800	125125575	2815	2815	2815	2815	0
404	20240415	135700	125125575	2815	2815	2815	2815	130
405	20240415	135600	124759625	2815	2815	2815	2815	0
406	20240415	135500	124759625	2815	2815	2815	2815	0
407	20240415	135400	124759625	2815	2815	2815	2815	0
408	20240415	135300	124759625	2815	2815	2815	2815	0
409	20240415	135200	124759625	2815	2815	2815	2815	0
410	20240415	135100	124759625	2815	2810	2815	2810	336
411	20240415	135000	123813965	2810	2810	2810	2810	0
412	20240415	134900	123813965	2810	2810	2810	2810	0
413	20240415	134800	123813965	2810	2810	2810	2810	0
414	20240415	134700	123813965	2810	2810	2810	2810	0
415	20240415	134600	123813965	2810	2810	2810	2810	0
416	20240415	134500	123813965	2810	2810	2810	2810	0
417	20240415	134400	123813965	2810	2805	2810	2805	2
418	20240415	134300	123808350	2805	2805	2805	2805	0
419	20240415	134200	123808350	2805	2805	2805	2805	0
420	20240415	134100	123808350	2805	2805	2805	2805	0
421	20240415	134000	123808350	2805	2805	2805	2805	0
422	20240415	133900	123808350	2805	2805	2805	2805	0
423	20240415	133800	123808350	2805	2805	2805	2805	0
424	20240415	133700	123808350	2805	2805	2805	2805	310
425	20240415	133600	122938800	2805	2805	2805	2805	0
426	20240415	133500	122938800	2805	2805	2805	2805	0
427	20240415	133400	122938800	2805	2805	2805	2805	85
428	20240415	133300	122700375	2805	2805	2805	2805	0
429	20240415	133200	122700375	2805	2810	2810	2805	1430
430	20240415	133100	118687965	2810	2810	2810	2810	7
431	20240415	133000	118668295	2810	2810	2810	2810	0
432	20240415	132900	118668295	2810	2810	2810	2810	80
433	20240415	132800	118443495	2810	2810	2810	2810	1
434	20240415	132700	118440685	2820	2820	2820	2820	20
435	20240415	132600	118384285	2810	2810	2810	2810	0
436	20240415	132500	118384285	2810	2810	2810	2810	0
437	20240415	132400	118384285	2810	2810	2810	2810	8
438	20240415	132300	118361805	2810	2810	2810	2810	0
439	20240415	132200	118361805	2810	2810	2810	2810	100
440	20240415	132100	118080805	2810	2810	2810	2810	0
441	20240415	132000	118080805	2810	2810	2810	2810	0
442	20240415	131900	118080805	2810	2810	2810	2810	0
443	20240415	131800	118080805	2810	2810	2810	2810	0
444	20240415	131700	118080805	2810	2810	2810	2810	0
445	20240415	131600	118080805	2810	2805	2810	2805	96
446	20240415	131500	117811050	2810	2810	2810	2810	1
447	20240415	131400	117808240	2810	2810	2810	2810	100
448	20240415	131300	117527240	2810	2810	2810	2810	100
449	20240415	131200	117246240	2810	2810	2810	2810	0
450	20240415	131100	117246240	2810	2810	2810	2810	5
451	20240415	131000	117232190	2810	2810	2810	2810	1263
452	20240415	130900	113683160	2815	2815	2815	2815	0
453	20240415	130800	113683160	2815	2815	2815	2815	31
454	20240415	130700	113595895	2815	2815	2815	2815	1
455	20240415	130600	113593080	2815	2815	2815	2815	239
456	20240415	130500	112920295	2820	2820	2820	2820	0
457	20240415	130400	112920295	2820	2820	2820	2820	0
458	20240415	130300	112920295	2820	2820	2820	2820	0
459	20240415	130200	112920295	2820	2820	2820	2820	360
460	20240415	130100	111905095	2820	2820	2820	2820	0
461	20240415	130000	111905095	2820	2820	2820	2820	0
462	20240415	125900	111905095	2820	2820	2820	2820	0
463	20240415	125800	111905095	2820	2820	2820	2820	0
464	20240415	125700	111905095	2820	2820	2820	2820	0
465	20240415	125600	111905095	2820	2820	2820	2820	0
466	20240415	125500	111905095	2820	2820	2820	2820	0
467	20240415	125400	111905095	2820	2820	2820	2820	0
468	20240415	125300	111905095	2820	2820	2820	2820	0
469	20240415	125200	111905095	2820	2820	2820	2820	0
470	20240415	125100	111905095	2820	2820	2820	2820	0
471	20240415	125000	111905095	2820	2820	2820	2820	0
472	20240415	124900	111905095	2820	2820	2820	2820	0
473	20240415	124800	111905095	2820	2820	2820	2820	0
474	20240415	124700	111905095	2820	2820	2820	2820	10
475	20240415	124600	111876895	2825	2825	2825	2825	0
476	20240415	124500	111876895	2825	2825	2825	2825	0
477	20240415	124400	111876895	2825	2825	2825	2825	0
478	20240415	124300	111876895	2825	2825	2825	2825	0
479	20240415	124200	111876895	2825	2825	2825	2825	2
480	20240415	124100	111871245	2825	2825	2825	2825	0
481	20240415	124000	111871245	2825	2825	2825	2825	0
482	20240415	123900	111871245	2825	2825	2825	2825	4
483	20240415	123800	111859945	2825	2825	2825	2825	6
484	20240415	123700	111842995	2820	2820	2820	2820	2
485	20240415	123600	111837355	2820	2820	2820	2820	702
486	20240415	123500	109857715	2825	2825	2825	2825	0
487	20240415	123400	109857715	2825	2825	2825	2825	11
488	20240415	123300	109826640	2825	2825	2825	2825	1
489	20240415	123200	109823815	2820	2820	2820	2820	20
490	20240415	123100	109767415	2820	2820	2820	2820	0
491	20240415	123000	109767415	2820	2820	2820	2820	0
492	20240415	122900	109767415	2820	2820	2820	2820	0
493	20240415	122800	109767415	2820	2820	2820	2820	0
494	20240415	122700	109767415	2820	2820	2820	2820	0
495	20240415	122600	109767415	2820	2820	2820	2820	0
496	20240415	122500	109767415	2820	2820	2820	2820	0
497	20240415	122400	109767415	2820	2820	2820	2820	0
498	20240415	122300	109767415	2820	2820	2820	2820	0
499	20240415	122200	109767415	2820	2820	2820	2820	1
500	20240415	122100	109764595	2820	2820	2820	2820	0
501	20240415	122000	109764595	2820	2820	2820	2820	0
502	20240415	121900	109764595	2820	2820	2820	2820	0
503	20240415	121800	109764595	2820	2820	2820	2820	0
504	20240415	121700	109764595	2820	2820	2820	2820	0
505	20240415	121600	109764595	2820	2820	2820	2820	0
506	20240415	121500	109764595	2820	2820	2820	2820	0
507	20240415	121400	109764595	2820	2820	2820	2820	0
508	20240415	121300	109764595	2820	2820	2820	2820	0
509	20240415	121200	109764595	2820	2820	2820	2820	0
510	20240415	121100	109764595	2820	2820	2820	2820	0
511	20240415	121000	109764595	2820	2820	2820	2820	0
512	20240415	120900	109764595	2820	2825	2845	2820	551
513	20240415	120800	108197350	2815	2815	2815	2815	5
514	20240415	120700	108183275	2815	2815	2815	2815	0
515	20240415	120600	108183275	2815	2815	2815	2815	1
516	20240415	120500	108180460	2840	2840	2840	2840	0
517	20240415	120400	108180460	2840	2815	2840	2815	776
518	20240415	120300	105978825	2810	2810	2810	2810	1
519	20240415	120200	105976015	2825	2825	2825	2825	200
520	20240415	120100	105411015	2810	2810	2810	2810	0
521	20240415	120000	105411015	2810	2810	2810	2810	0
522	20240415	115900	105411015	2810	2810	2810	2810	0
523	20240415	115800	105411015	2810	2810	2810	2810	0
524	20240415	115700	105411015	2810	2810	2810	2810	0
525	20240415	115600	105411015	2810	2810	2810	2810	1
526	20240415	115500	105408205	2800	2815	2815	2800	7044
527	20240415	115400	85663620	2815	2815	2815	2815	0
528	20240415	115300	85663620	2815	2815	2815	2815	0
529	20240415	115200	85663620	2815	2815	2815	2815	0
530	20240415	115100	85663620	2815	2815	2815	2815	0
531	20240415	115000	85663620	2815	2815	2815	2815	0
532	20240415	114900	85663620	2815	2815	2815	2815	0
533	20240415	114800	85663620	2815	2820	2820	2815	100
534	20240415	114700	85382115	2815	2815	2815	2815	0
535	20240415	114600	85382115	2815	2815	2815	2815	0
536	20240415	114500	85382115	2815	2815	2815	2815	0
537	20240415	114400	85382115	2815	2815	2815	2815	0
538	20240415	114300	85382115	2815	2815	2815	2815	0
539	20240415	114200	85382115	2815	2820	2820	2815	352
540	20240415	114100	84391060	2820	2820	2820	2820	0
541	20240415	114000	84391060	2820	2820	2820	2820	1
542	20240415	113900	84388240	2840	2840	2840	2840	0
543	20240415	113800	84388240	2840	2840	2840	2840	0
544	20240415	113700	84388240	2840	2840	2840	2840	0
545	20240415	113600	84388240	2840	2840	2840	2840	0
546	20240415	113500	84388240	2840	2840	2840	2840	352
547	20240415	113400	83388560	2840	2840	2840	2840	0
548	20240415	113300	83388560	2840	2840	2840	2840	0
549	20240415	113200	83388560	2840	2840	2840	2840	0
550	20240415	113100	83388560	2840	2840	2840	2840	0
551	20240415	113000	83388560	2840	2840	2840	2840	0
552	20240415	112900	83388560	2840	2840	2840	2840	0
553	20240415	112800	83388560	2840	2840	2840	2840	35
554	20240415	112700	83289160	2840	2840	2840	2840	0
555	20240415	112600	83289160	2840	2840	2840	2840	0
556	20240415	112500	83289160	2840	2840	2840	2840	52
557	20240415	112400	83141480	2840	2825	2840	2825	799
558	20240415	112300	80881695	2825	2825	2825	2825	2
559	20240415	112200	80876045	2815	2815	2815	2815	0
560	20240415	112100	80876045	2815	2815	2815	2815	0
561	20240415	112000	80876045	2815	2815	2815	2815	110
562	20240415	111900	80566395	2810	2810	2810	2810	1
563	20240415	111800	80563585	2800	2800	2800	2800	0
564	20240415	111700	80563585	2800	2800	2800	2800	0
565	20240415	111600	80563585	2800	2800	2800	2800	0
566	20240415	111500	80563585	2800	2800	2800	2800	0
567	20240415	111400	80563585	2800	2800	2800	2800	0
568	20240415	111300	80563585	2800	2800	2800	2800	0
569	20240415	111200	80563585	2800	2800	2800	2800	0
570	20240415	111100	80563585	2800	2805	2805	2800	3405
571	20240415	111000	71025565	2805	2805	2805	2805	0
572	20240415	110900	71025565	2805	2805	2805	2805	0
573	20240415	110800	71025565	2805	2805	2805	2805	0
574	20240415	110700	71025565	2805	2805	2805	2805	0
575	20240415	110600	71025565	2805	2810	2810	2805	2000
576	20240415	110500	65408065	2800	2800	2800	2800	0
577	20240415	110400	65408065	2800	2800	2800	2800	0
578	20240415	110300	65408065	2800	2800	2800	2800	0
579	20240415	110200	65408065	2800	2800	2800	2800	0
580	20240415	110100	65408065	2800	2800	2800	2800	0
581	20240415	110000	65408065	2800	2800	2800	2800	0
582	20240415	105900	65408065	2800	2800	2800	2800	0
583	20240415	105800	65408065	2800	2800	2800	2800	0
584	20240415	105700	65408065	2800	2800	2800	2800	0
585	20240415	105600	65408065	2800	2800	2800	2800	0
586	20240415	105500	65408065	2800	2800	2800	2800	0
587	20240415	105400	65408065	2800	2800	2800	2800	0
588	20240415	105300	65408065	2800	2800	2800	2800	0
589	20240415	105200	65408065	2800	2800	2800	2800	0
590	20240415	105100	65408065	2800	2800	2800	2800	0
591	20240415	105000	65408065	2800	2800	2800	2800	262
592	20240415	104900	64674465	2805	2815	2815	2805	1102
593	20240415	104800	61583055	2825	2825	2825	2825	3
594	20240415	104700	61574580	2825	2825	2825	2825	0
595	20240415	104600	61574580	2825	2825	2825	2825	0
596	20240415	104500	61574580	2825	2825	2825	2825	0
597	20240415	104400	61574580	2825	2825	2825	2825	0
598	20240415	104300	61574580	2825	2825	2825	2825	0
599	20240415	104200	61574580	2825	2825	2825	2825	0
600	20240415	104100	61574580	2825	2825	2825	2825	0
601	20240415	104000	61574580	2825	2825	2825	2825	0
602	20240415	103900	61574580	2825	2825	2825	2825	0
603	20240415	103800	61574580	2825	2825	2825	2825	0
604	20240415	103700	61574580	2825	2810	2825	2810	1396
605	20240415	103600	57651805	2810	2810	2810	2810	0
606	20240415	103500	57651805	2810	2810	2810	2810	0
607	20240415	103400	57651805	2810	2810	2810	2810	0
608	20240415	103300	57651805	2810	2810	2810	2810	105
609	20240415	103200	57356755	2805	2805	2805	2805	0
610	20240415	103100	57356755	2805	2805	2805	2805	0
611	20240415	103000	57356755	2805	2805	2805	2805	0
612	20240415	102900	57356755	2805	2810	2810	2805	195
613	20240415	102800	56809305	2810	2810	2810	2810	150
614	20240415	102700	56387805	2810	2810	2810	2810	0
615	20240415	102600	56387805	2810	2810	2810	2810	0
616	20240415	102500	56387805	2810	2810	2810	2810	0
617	20240415	102400	56387805	2810	2815	2815	2810	200
618	20240415	102300	55825795	2825	2825	2825	2825	19
619	20240415	102200	55772120	2820	2820	2820	2820	407
620	20240415	102100	54624380	2825	2830	2830	2825	59
621	20240415	102000	54457455	2830	2830	2830	2830	153
622	20240415	101900	54024465	2830	2830	2830	2830	47
623	20240415	101800	53891455	2835	2835	2835	2835	19
624	20240415	101700	53837590	2835	2835	2835	2835	1
625	20240415	101600	53834755	2835	2835	2835	2835	448
626	20240415	101500	52564675	2835	2835	2835	2835	0
627	20240415	101400	52564675	2835	2835	2835	2835	2
628	20240415	101300	52559005	2840	2840	2840	2840	0
629	20240415	101200	52559005	2840	2840	2840	2840	0
630	20240415	101100	52559005	2840	2840	2840	2840	1
631	20240415	101000	52556165	2845	2845	2845	2845	0
632	20240415	100900	52556165	2845	2850	2850	2845	2
633	20240415	100800	52550470	2850	2850	2850	2850	15
634	20240415	100700	52507720	2850	2850	2850	2850	0
635	20240415	100600	52507720	2850	2850	2850	2850	14
636	20240415	100500	52467820	2850	2850	2850	2850	2
637	20240415	100400	52462120	2850	2850	2850	2850	0
638	20240415	100300	52462120	2850	2850	2850	2850	0
639	20240415	100200	52462120	2850	2850	2850	2850	0
640	20240415	100100	52462120	2850	2850	2850	2850	115
641	20240415	100000	52134370	2850	2850	2850	2850	0
642	20240415	095900	52134370	2850	2850	2850	2850	0
643	20240415	095800	52134370	2850	2850	2850	2850	0
644	20240415	095700	52134370	2850	2850	2850	2850	2
645	20240415	095600	52128670	2825	2825	2825	2825	0
646	20240415	095500	52128670	2825	2825	2825	2825	0
647	20240415	095400	52128670	2825	2825	2825	2825	0
648	20240415	095300	52128670	2825	2825	2825	2825	0
649	20240415	095200	52128670	2825	2825	2825	2825	0
650	20240415	095100	52128670	2825	2825	2825	2825	0
651	20240415	095000	52128670	2825	2825	2825	2825	0
652	20240415	094900	52128670	2825	2825	2825	2825	0
653	20240415	094800	52128670	2825	2825	2825	2825	15
654	20240415	094700	52086295	2825	2825	2825	2825	2000
655	20240415	094600	46436295	2810	2810	2810	2810	0
656	20240415	094500	46436295	2810	2810	2810	2810	0
657	20240415	094400	46436295	2810	2810	2810	2810	0
658	20240415	094300	46436295	2810	2810	2810	2810	158
659	20240415	094200	45992315	2810	2810	2810	2810	0
660	20240415	094100	45992315	2810	2810	2810	2810	0
661	20240415	094000	45992315	2810	2810	2810	2810	1
662	20240415	093900	45989505	2810	2810	2810	2810	0
663	20240415	093800	45989505	2810	2810	2810	2810	5
664	20240415	093700	45975455	2810	2810	2810	2810	0
665	20240415	093600	45975455	2810	2810	2810	2810	0
666	20240415	093500	45975455	2810	2810	2810	2810	130
667	20240415	093400	45610155	2810	2810	2810	2810	4
668	20240415	093300	45598915	2810	2810	2810	2810	0
669	20240415	093200	45598915	2810	2810	2810	2810	50
670	20240415	093100	45458415	2810	2810	2810	2810	40
671	20240415	093000	45346015	2800	2805	2805	2800	6256
672	20240415	092900	27826995	2800	2800	2800	2800	0
673	20240415	092800	27826995	2800	2800	2800	2800	0
674	20240415	092700	27826995	2800	2800	2800	2800	0
675	20240415	092600	27826995	2800	2800	2800	2800	1
676	20240415	092500	27824195	2800	2800	2800	2800	0
677	20240415	092400	27824195	2800	2800	2800	2800	0
678	20240415	092300	27824195	2800	2800	2800	2800	81
679	20240415	092200	27597395	2800	2800	2800	2800	1843
680	20240415	092100	22436995	2805	2805	2805	2805	123
681	20240415	092000	22091980	2800	2800	2800	2800	0
682	20240415	091900	22091980	2800	2800	2800	2800	0
683	20240415	091800	22091980	2800	2800	2800	2800	357
684	20240415	091700	21092380	2800	2800	2800	2800	157
685	20240415	091600	20652780	2805	2805	2805	2805	121
686	20240415	091500	20313375	2805	2800	2805	2800	70
687	20240415	091400	20117175	2805	2805	2805	2805	608
688	20240415	091300	18411735	2800	2820	2820	2800	3884
689	20240415	091200	7514205	2820	2820	2820	2820	0
690	20240415	091100	7514205	2820	2820	2820	2820	250
691	20240415	091000	6809205	2825	2825	2825	2825	4
692	20240415	090900	6797905	2820	2820	2820	2820	0
693	20240415	090800	6797905	2820	2825	2825	2820	250
694	20240415	090700	6092225	2825	2820	2825	2820	250
695	20240415	090600	5386975	2820	2820	2820	2820	0
696	20240415	090500	5386975	2820	2825	2825	2820	800
697	20240415	090400	3130300	2820	2820	2820	2820	0
698	20240415	090300	3130300	2820	2820	2820	2820	62
699	20240415	090200	2955460	2820	2830	2830	2820	458
700	20240415	090100	1662900	2830	2820	2830	2800	532
701	20240415	090000	166970	2830	2830	2830	2830	59