KissMeData/330730/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	204400	221256470	4495	4495	4495	4495	2598
3	20240415	204300	221256470	4495	4495	4495	4495	0
4	20240415	204200	221256470	4495	4495	4495	4495	0
5	20240415	204100	221256470	4495	4495	4495	4495	0
6	20240415	204000	221256470	4495	4495	4495	4495	0
7	20240415	203900	221256470	4495	4495	4495	4495	0
8	20240415	203800	221256470	4495	4495	4495	4495	0
9	20240415	203700	221256470	4495	4495	4495	4495	0
10	20240415	203600	221256470	4495	4495	4495	4495	0
11	20240415	203500	221256470	4495	4495	4495	4495	0
12	20240415	203400	221256470	4495	4495	4495	4495	0
13	20240415	203300	221256470	4495	4495	4495	4495	0
14	20240415	203200	221256470	4495	4495	4495	4495	0
15	20240415	203100	221256470	4495	4495	4495	4495	0
16	20240415	203000	221256470	4495	4495	4495	4495	0
17	20240415	202900	221256470	4495	4495	4495	4495	0
18	20240415	202800	221256470	4495	4495	4495	4495	0
19	20240415	202700	221256470	4495	4495	4495	4495	0
20	20240415	202600	221256470	4495	4495	4495	4495	0
21	20240415	202500	221256470	4495	4495	4495	4495	0
22	20240415	202400	221256470	4495	4495	4495	4495	0
23	20240415	202300	221256470	4495	4495	4495	4495	0
24	20240415	202200	221256470	4495	4495	4495	4495	0
25	20240415	202100	221256470	4495	4495	4495	4495	0
26	20240415	202000	221256470	4495	4495	4495	4495	0
27	20240415	201900	221256470	4495	4495	4495	4495	0
28	20240415	201800	221256470	4495	4495	4495	4495	0
29	20240415	201700	221256470	4495	4495	4495	4495	0
30	20240415	201600	221256470	4495	4495	4495	4495	0
31	20240415	201500	221256470	4495	4495	4495	4495	0
32	20240415	201400	221256470	4495	4495	4495	4495	2598
33	20240415	201300	221256470	4495	4495	4495	4495	0
34	20240415	201200	221256470	4495	4495	4495	4495	0
35	20240415	201100	221256470	4495	4495	4495	4495	0
36	20240415	201000	221256470	4495	4495	4495	4495	0
37	20240415	200900	221256470	4495	4495	4495	4495	0
38	20240415	200800	221256470	4495	4495	4495	4495	0
39	20240415	200700	221256470	4495	4495	4495	4495	0
40	20240415	200600	221256470	4495	4495	4495	4495	0
41	20240415	200500	221256470	4495	4495	4495	4495	0
42	20240415	200400	221256470	4495	4495	4495	4495	0
43	20240415	200300	221256470	4495	4495	4495	4495	0
44	20240415	200200	221256470	4495	4495	4495	4495	0
45	20240415	200100	221256470	4495	4495	4495	4495	0
46	20240415	200000	221256470	4495	4495	4495	4495	0
47	20240415	195900	221256470	4495	4495	4495	4495	0
48	20240415	195800	221256470	4495	4495	4495	4495	0
49	20240415	195700	221256470	4495	4495	4495	4495	0
50	20240415	195600	221256470	4495	4495	4495	4495	0
51	20240415	195500	221256470	4495	4495	4495	4495	0
52	20240415	195400	221256470	4495	4495	4495	4495	0
53	20240415	195300	221256470	4495	4495	4495	4495	0
54	20240415	195200	221256470	4495	4495	4495	4495	0
55	20240415	195100	221256470	4495	4495	4495	4495	0
56	20240415	195000	221256470	4495	4495	4495	4495	0
57	20240415	194900	221256470	4495	4495	4495	4495	0
58	20240415	194800	221256470	4495	4495	4495	4495	0
59	20240415	194700	221256470	4495	4495	4495	4495	0
60	20240415	194600	221256470	4495	4495	4495	4495	0
61	20240415	194500	221256470	4495	4495	4495	4495	0
62	20240415	194400	221256470	4495	4495	4495	4495	2598
63	20240415	194300	221256470	4495	4495	4495	4495	0
64	20240415	194200	221256470	4495	4495	4495	4495	0
65	20240415	194100	221256470	4495	4495	4495	4495	0
66	20240415	194000	221256470	4495	4495	4495	4495	0
67	20240415	193900	221256470	4495	4495	4495	4495	0
68	20240415	193800	221256470	4495	4495	4495	4495	0
69	20240415	193700	221256470	4495	4495	4495	4495	0
70	20240415	193600	221256470	4495	4495	4495	4495	0
71	20240415	193500	221256470	4495	4495	4495	4495	0
72	20240415	193400	221256470	4495	4495	4495	4495	0
73	20240415	193300	221256470	4495	4495	4495	4495	0
74	20240415	193200	221256470	4495	4495	4495	4495	0
75	20240415	193100	221256470	4495	4495	4495	4495	0
76	20240415	193000	221256470	4495	4495	4495	4495	0
77	20240415	192900	221256470	4495	4495	4495	4495	0
78	20240415	192800	221256470	4495	4495	4495	4495	0
79	20240415	192700	221256470	4495	4495	4495	4495	0
80	20240415	192600	221256470	4495	4495	4495	4495	0
81	20240415	192500	221256470	4495	4495	4495	4495	0
82	20240415	192400	221256470	4495	4495	4495	4495	0
83	20240415	192300	221256470	4495	4495	4495	4495	0
84	20240415	192200	221256470	4495	4495	4495	4495	0
85	20240415	192100	221256470	4495	4495	4495	4495	0
86	20240415	192000	221256470	4495	4495	4495	4495	0
87	20240415	191900	221256470	4495	4495	4495	4495	0
88	20240415	191800	221256470	4495	4495	4495	4495	0
89	20240415	191700	221256470	4495	4495	4495	4495	0
90	20240415	191600	221256470	4495	4495	4495	4495	0
91	20240415	191500	221256470	4495	4495	4495	4495	0
92	20240415	191400	221256470	4495	4495	4495	4495	2598
93	20240415	191300	221256470	4495	4495	4495	4495	0
94	20240415	191200	221256470	4495	4495	4495	4495	0
95	20240415	191100	221256470	4495	4495	4495	4495	0
96	20240415	191000	221256470	4495	4495	4495	4495	0
97	20240415	190900	221256470	4495	4495	4495	4495	0
98	20240415	190800	221256470	4495	4495	4495	4495	0
99	20240415	190700	221256470	4495	4495	4495	4495	0
100	20240415	190600	221256470	4495	4495	4495	4495	0
101	20240415	190500	221256470	4495	4495	4495	4495	0
102	20240415	190400	221256470	4495	4495	4495	4495	0
103	20240415	190300	221256470	4495	4495	4495	4495	0
104	20240415	190200	221256470	4495	4495	4495	4495	0
105	20240415	190100	221256470	4495	4495	4495	4495	0
106	20240415	190000	221256470	4495	4495	4495	4495	0
107	20240415	185900	221256470	4495	4495	4495	4495	0
108	20240415	185800	221256470	4495	4495	4495	4495	0
109	20240415	185700	221256470	4495	4495	4495	4495	0
110	20240415	185600	221256470	4495	4495	4495	4495	0
111	20240415	185500	221256470	4495	4495	4495	4495	0
112	20240415	185400	221256470	4495	4495	4495	4495	0
113	20240415	185300	221256470	4495	4495	4495	4495	0
114	20240415	185200	221256470	4495	4495	4495	4495	0
115	20240415	185100	221256470	4495	4495	4495	4495	0
116	20240415	185000	221256470	4495	4495	4495	4495	0
117	20240415	184900	221256470	4495	4495	4495	4495	0
118	20240415	184800	221256470	4495	4495	4495	4495	0
119	20240415	184700	221256470	4495	4495	4495	4495	0
120	20240415	184600	221256470	4495	4495	4495	4495	0
121	20240415	184500	221256470	4495	4495	4495	4495	0
122	20240415	184400	221256470	4495	4495	4495	4495	2598
123	20240415	184300	221256470	4495	4495	4495	4495	0
124	20240415	184200	221256470	4495	4495	4495	4495	0
125	20240415	184100	221256470	4495	4495	4495	4495	0
126	20240415	184000	221256470	4495	4495	4495	4495	0
127	20240415	183900	221256470	4495	4495	4495	4495	0
128	20240415	183800	221256470	4495	4495	4495	4495	0
129	20240415	183700	221256470	4495	4495	4495	4495	0
130	20240415	183600	221256470	4495	4495	4495	4495	0
131	20240415	183500	221256470	4495	4495	4495	4495	0
132	20240415	183400	221256470	4495	4495	4495	4495	0
133	20240415	183300	221256470	4495	4495	4495	4495	0
134	20240415	183200	221256470	4495	4495	4495	4495	0
135	20240415	183100	221256470	4495	4495	4495	4495	0
136	20240415	183000	221256470	4495	4495	4495	4495	0
137	20240415	182900	221256470	4495	4495	4495	4495	0
138	20240415	182800	221256470	4495	4495	4495	4495	0
139	20240415	182700	221256470	4495	4495	4495	4495	0
140	20240415	182600	221256470	4495	4495	4495	4495	0
141	20240415	182500	221256470	4495	4495	4495	4495	0
142	20240415	182400	221256470	4495	4495	4495	4495	0
143	20240415	182300	221256470	4495	4495	4495	4495	0
144	20240415	182200	221256470	4495	4495	4495	4495	0
145	20240415	182100	221256470	4495	4495	4495	4495	0
146	20240415	182000	221256470	4495	4495	4495	4495	0
147	20240415	181900	221256470	4495	4495	4495	4495	0
148	20240415	181800	221256470	4495	4495	4495	4495	0
149	20240415	181700	221256470	4495	4495	4495	4495	0
150	20240415	181600	221256470	4495	4495	4495	4495	0
151	20240415	181500	221256470	4495	4495	4495	4495	0
152	20240415	181400	221256470	4495	4495	4495	4495	2598
153	20240415	181300	221256470	4495	4495	4495	4495	0
154	20240415	181200	221256470	4495	4495	4495	4495	0
155	20240415	181100	221256470	4495	4495	4495	4495	0
156	20240415	181000	221256470	4495	4495	4495	4495	0
157	20240415	180900	221256470	4495	4495	4495	4495	0
158	20240415	180800	221256470	4495	4495	4495	4495	0
159	20240415	180700	221256470	4495	4495	4495	4495	0
160	20240415	180600	221256470	4495	4495	4495	4495	0
161	20240415	180500	221256470	4495	4495	4495	4495	0
162	20240415	180400	221256470	4495	4495	4495	4495	0
163	20240415	180300	221256470	4495	4495	4495	4495	0
164	20240415	180200	221256470	4495	4495	4495	4495	0
165	20240415	180100	221256470	4495	4495	4495	4495	0
166	20240415	180000	221256470	4495	4495	4495	4495	0
167	20240415	175900	221256470	4495	4495	4495	4495	0
168	20240415	175800	221256470	4495	4495	4495	4495	0
169	20240415	175700	221256470	4495	4495	4495	4495	0
170	20240415	175600	221256470	4495	4495	4495	4495	0
171	20240415	175500	221256470	4495	4495	4495	4495	0
172	20240415	175400	221256470	4495	4495	4495	4495	0
173	20240415	175300	221256470	4495	4495	4495	4495	0
174	20240415	175200	221256470	4495	4495	4495	4495	0
175	20240415	175100	221256470	4495	4495	4495	4495	0
176	20240415	175000	221256470	4495	4495	4495	4495	0
177	20240415	174900	221256470	4495	4495	4495	4495	0
178	20240415	174800	221256470	4495	4495	4495	4495	0
179	20240415	174700	221256470	4495	4495	4495	4495	0
180	20240415	174600	221256470	4495	4495	4495	4495	0
181	20240415	174500	221256470	4495	4495	4495	4495	0
182	20240415	174400	221256470	4495	4495	4495	4495	2598
183	20240415	174300	221256470	4495	4495	4495	4495	0
184	20240415	174200	221256470	4495	4495	4495	4495	0
185	20240415	174100	221256470	4495	4495	4495	4495	0
186	20240415	174000	221256470	4495	4495	4495	4495	0
187	20240415	173900	221256470	4495	4495	4495	4495	0
188	20240415	173800	221256470	4495	4495	4495	4495	0
189	20240415	173700	221256470	4495	4495	4495	4495	0
190	20240415	173600	221256470	4495	4495	4495	4495	0
191	20240415	173500	221256470	4495	4495	4495	4495	0
192	20240415	173400	221256470	4495	4495	4495	4495	0
193	20240415	173300	221256470	4495	4495	4495	4495	0
194	20240415	173200	221256470	4495	4495	4495	4495	0
195	20240415	173100	221256470	4495	4495	4495	4495	0
196	20240415	173000	221256470	4495	4495	4495	4495	0
197	20240415	172900	221256470	4495	4495	4495	4495	0
198	20240415	172800	221256470	4495	4495	4495	4495	0
199	20240415	172700	221256470	4495	4495	4495	4495	0
200	20240415	172600	221256470	4495	4495	4495	4495	0
201	20240415	172500	221256470	4495	4495	4495	4495	0
202	20240415	172400	221256470	4495	4495	4495	4495	0
203	20240415	172300	221256470	4495	4495	4495	4495	0
204	20240415	172200	221256470	4495	4495	4495	4495	0
205	20240415	172100	221256470	4495	4495	4495	4495	0
206	20240415	172000	221256470	4495	4495	4495	4495	0
207	20240415	171900	221256470	4495	4495	4495	4495	0
208	20240415	171800	221256470	4495	4495	4495	4495	0
209	20240415	171700	221256470	4495	4495	4495	4495	0
210	20240415	171600	221256470	4495	4495	4495	4495	0
211	20240415	171500	221256470	4495	4495	4495	4495	0
212	20240415	171400	221256470	4495	4495	4495	4495	2598
213	20240415	171300	221256470	4495	4495	4495	4495	0
214	20240415	171200	221256470	4495	4495	4495	4495	0
215	20240415	171100	221256470	4495	4495	4495	4495	0
216	20240415	171000	221256470	4495	4495	4495	4495	0
217	20240415	170900	221256470	4495	4495	4495	4495	0
218	20240415	170800	221256470	4495	4495	4495	4495	0
219	20240415	170700	221256470	4495	4495	4495	4495	0
220	20240415	170600	221256470	4495	4495	4495	4495	0
221	20240415	170500	221256470	4495	4495	4495	4495	0
222	20240415	170400	221256470	4495	4495	4495	4495	0
223	20240415	170300	221256470	4495	4495	4495	4495	0
224	20240415	170200	221256470	4495	4495	4495	4495	0
225	20240415	170100	221256470	4495	4495	4495	4495	0
226	20240415	170000	221256470	4495	4495	4495	4495	0
227	20240415	165900	221256470	4495	4495	4495	4495	0
228	20240415	165800	221256470	4495	4495	4495	4495	0
229	20240415	165700	221256470	4495	4495	4495	4495	0
230	20240415	165600	221256470	4495	4495	4495	4495	0
231	20240415	165500	221256470	4495	4495	4495	4495	0
232	20240415	165400	221256470	4495	4495	4495	4495	0
233	20240415	165300	221256470	4495	4495	4495	4495	0
234	20240415	165200	221256470	4495	4495	4495	4495	0
235	20240415	165100	221256470	4495	4495	4495	4495	0
236	20240415	165000	221256470	4495	4495	4495	4495	0
237	20240415	164900	221256470	4495	4495	4495	4495	0
238	20240415	164800	221256470	4495	4495	4495	4495	0
239	20240415	164700	221256470	4495	4495	4495	4495	0
240	20240415	164600	221256470	4495	4495	4495	4495	0
241	20240415	164500	221256470	4495	4495	4495	4495	0
242	20240415	164400	221256470	4495	4495	4495	4495	2598
243	20240415	164300	221256470	4495	4495	4495	4495	0
244	20240415	164200	221256470	4495	4495	4495	4495	0
245	20240415	164100	221256470	4495	4495	4495	4495	0
246	20240415	164000	221256470	4495	4495	4495	4495	0
247	20240415	163900	221256470	4495	4495	4495	4495	0
248	20240415	163800	221256470	4495	4495	4495	4495	0
249	20240415	163700	221256470	4495	4495	4495	4495	0
250	20240415	163600	221256470	4495	4495	4495	4495	0
251	20240415	163500	221256470	4495	4495	4495	4495	0
252	20240415	163400	221256470	4495	4495	4495	4495	0
253	20240415	163300	221256470	4495	4495	4495	4495	0
254	20240415	163200	221256470	4495	4495	4495	4495	0
255	20240415	163100	221256470	4495	4495	4495	4495	0
256	20240415	163000	221256470	4495	4495	4495	4495	0
257	20240415	162900	221256470	4495	4495	4495	4495	0
258	20240415	162800	221256470	4495	4495	4495	4495	0
259	20240415	162700	221256470	4495	4495	4495	4495	0
260	20240415	162600	221256470	4495	4495	4495	4495	0
261	20240415	162500	221256470	4495	4495	4495	4495	0
262	20240415	162400	221256470	4495	4495	4495	4495	0
263	20240415	162300	221256470	4495	4495	4495	4495	0
264	20240415	162200	221256470	4495	4495	4495	4495	0
265	20240415	162100	221256470	4495	4495	4495	4495	0
266	20240415	162000	221256470	4495	4495	4495	4495	0
267	20240415	161900	221256470	4495	4495	4495	4495	0
268	20240415	161800	221256470	4495	4495	4495	4495	0
269	20240415	161700	221256470	4495	4495	4495	4495	0
270	20240415	161600	221256470	4495	4495	4495	4495	0
271	20240415	161500	221256470	4495	4495	4495	4495	0
272	20240415	161400	221256470	4495	4495	4495	4495	2598
273	20240415	161300	221256470	4495	4495	4495	4495	0
274	20240415	161200	221256470	4495	4495	4495	4495	0
275	20240415	161100	221256470	4495	4495	4495	4495	0
276	20240415	161000	221256470	4495	4495	4495	4495	0
277	20240415	160900	221256470	4495	4495	4495	4495	0
278	20240415	160800	221256470	4495	4495	4495	4495	0
279	20240415	160700	221256470	4495	4495	4495	4495	0
280	20240415	160600	221256470	4495	4495	4495	4495	0
281	20240415	160500	221256470	4495	4495	4495	4495	0
282	20240415	160400	221256470	4495	4495	4495	4495	0
283	20240415	160300	221256470	4495	4495	4495	4495	0
284	20240415	160200	221256470	4495	4495	4495	4495	0
285	20240415	160100	221256470	4495	4495	4495	4495	0
286	20240415	160000	221256470	4495	4495	4495	4495	0
287	20240415	155900	221256470	4495	4495	4495	4495	0
288	20240415	155800	221256470	4495	4495	4495	4495	0
289	20240415	155700	221256470	4495	4495	4495	4495	0
290	20240415	155600	221256470	4495	4495	4495	4495	0
291	20240415	155500	221256470	4495	4495	4495	4495	0
292	20240415	155400	221256470	4495	4495	4495	4495	0
293	20240415	155300	221256470	4495	4495	4495	4495	0
294	20240415	155200	221256470	4495	4495	4495	4495	0
295	20240415	155100	221256470	4495	4495	4495	4495	0
296	20240415	155000	221256470	4495	4495	4495	4495	0
297	20240415	154900	221256470	4495	4495	4495	4495	0
298	20240415	154800	221256470	4495	4495	4495	4495	0
299	20240415	154700	221256470	4495	4495	4495	4495	0
300	20240415	154600	221256470	4495	4495	4495	4495	0
301	20240415	154500	221256470	4495	4495	4495	4495	0
302	20240415	154400	221256470	4495	4495	4495	4495	2598
303	20240415	154300	221256470	4495	4495	4495	4495	0
304	20240415	154200	221256470	4495	4495	4495	4495	0
305	20240415	154100	221256470	4495	4495	4495	4495	0
306	20240415	154000	221256470	4495	4495	4495	4495	0
307	20240415	153900	221256470	4495	4495	4495	4495	0
308	20240415	153800	221256470	4495	4495	4495	4495	0
309	20240415	153700	221256470	4495	4495	4495	4495	0
310	20240415	153600	221256470	4495	4495	4495	4495	0
311	20240415	153500	221256470	4495	4495	4495	4495	0
312	20240415	153400	221256470	4495	4495	4495	4495	0
313	20240415	153300	221256470	4495	4495	4495	4495	0
314	20240415	153200	221256470	4495	4495	4495	4495	0
315	20240415	153100	221256470	4495	4495	4495	4495	0
316	20240415	153000	221256470	4495	4495	4495	4495	2598
317	20240415	152900	209578460	4490	4490	4490	4490	0
318	20240415	152800	209578460	4490	4490	4490	4490	0
319	20240415	152700	209578460	4490	4490	4490	4490	0
320	20240415	152600	209578460	4490	4490	4490	4490	0
321	20240415	152500	209578460	4490	4490	4490	4490	0
322	20240415	152400	209578460	4490	4490	4490	4490	0
323	20240415	152300	209578460	4490	4490	4490	4490	0
324	20240415	152200	209578460	4490	4490	4490	4490	0
325	20240415	152100	209578460	4490	4490	4490	4490	0
326	20240415	152000	209578460	4490	4490	4490	4490	0
327	20240415	151900	209578460	4490	4470	4495	4455	822
328	20240415	151800	205893400	4475	4475	4475	4475	0
329	20240415	151700	205893400	4475	4475	4475	4475	0
330	20240415	151600	205893400	4475	4475	4475	4475	20
331	20240415	151500	205803900	4475	4475	4475	4475	28
332	20240415	151400	205678600	4470	4470	4470	4470	0
333	20240415	151300	205678600	4470	4470	4470	4470	0
334	20240415	151200	205678600	4470	4470	4475	4470	303
335	20240415	151100	204324185	4470	4465	4470	4465	1248
336	20240415	151000	198748205	4465	4465	4465	4465	0
337	20240415	150900	198748205	4465	4465	4465	4465	5
338	20240415	150800	198725880	4465	4465	4465	4465	0
339	20240415	150700	198725880	4465	4465	4465	4465	0
340	20240415	150600	198725880	4465	4465	4465	4465	0
341	20240415	150500	198725880	4465	4465	4465	4465	0
342	20240415	150400	198725880	4465	4465	4465	4465	240
343	20240415	150300	197654280	4460	4460	4460	4460	0
344	20240415	150200	197654280	4460	4460	4460	4460	0
345	20240415	150100	197654280	4460	4460	4460	4460	200
346	20240415	150000	196762280	4465	4465	4465	4465	0
347	20240415	145900	196762280	4465	4465	4465	4465	0
348	20240415	145800	196762280	4465	4465	4465	4465	0
349	20240415	145700	196762280	4465	4465	4465	4465	0
350	20240415	145600	196762280	4465	4465	4465	4465	0
351	20240415	145500	196762280	4465	4465	4465	4465	150
352	20240415	145400	196092530	4465	4465	4465	4465	0
353	20240415	145300	196092530	4465	4465	4465	4465	100
354	20240415	145200	195646030	4465	4465	4465	4465	0
355	20240415	145100	195646030	4465	4465	4465	4465	433
356	20240415	145000	193712685	4465	4465	4465	4465	0
357	20240415	144900	193712685	4465	4465	4465	4465	50
358	20240415	144800	193489435	4440	4440	4440	4440	225
359	20240415	144700	192490435	4470	4470	4470	4470	0
360	20240415	144600	192490435	4470	4470	4470	4470	0
361	20240415	144500	192490435	4470	4470	4470	4470	0
362	20240415	144400	192490435	4470	4470	4470	4470	1013
363	20240415	144300	187962325	4470	4465	4470	4465	351
364	20240415	144200	186394855	4465	4435	4470	4430	859
365	20240415	144100	182581695	4470	4470	4470	4470	0
366	20240415	144000	182581695	4470	4470	4470	4470	50
367	20240415	143900	182358195	4430	4440	4440	4430	240
368	20240415	143800	181292845	4470	4470	4470	4470	5
369	20240415	143700	181270495	4440	4440	4440	4440	100
370	20240415	143600	180826495	4470	4465	4470	4440	261
371	20240415	143500	179666075	4430	4440	4440	4430	348
372	20240415	143400	178123105	4475	4475	4475	4475	30
373	20240415	143300	177988855	4475	4475	4475	4475	53
374	20240415	143200	177751680	4470	4470	4470	4470	1381
375	20240415	143100	171578610	4470	4470	4470	4470	0
376	20240415	143000	171578610	4470	4465	4470	4465	100
377	20240415	142900	171131910	4470	4470	4470	4470	0
378	20240415	142800	171131910	4470	4470	4470	4470	0
379	20240415	142700	171131910	4470	4470	4470	4470	0
380	20240415	142600	171131910	4470	4470	4470	4470	0
381	20240415	142500	171131910	4470	4470	4470	4470	0
382	20240415	142400	171131910	4470	4470	4470	4470	50
383	20240415	142300	170908410	4470	4470	4470	4470	39
384	20240415	142200	170734080	4470	4470	4470	4470	0
385	20240415	142100	170734080	4470	4455	4470	4440	1711
386	20240415	142000	163113220	4450	4445	4450	4445	1381
387	20240415	141900	156973255	4445	4445	4445	4445	0
388	20240415	141800	156973255	4445	4445	4445	4445	0
389	20240415	141700	156973255	4445	4445	4445	4445	0
390	20240415	141600	156973255	4445	4445	4445	4445	0
391	20240415	141500	156973255	4445	4445	4445	4445	0
392	20240415	141400	156973255	4445	4445	4445	4445	0
393	20240415	141300	156973255	4445	4445	4445	4445	0
394	20240415	141200	156973255	4445	4445	4445	4445	0
395	20240415	141100	156973255	4445	4445	4445	4445	50
396	20240415	141000	156751005	4445	4445	4445	4445	50
397	20240415	140900	156528755	4445	4445	4445	4445	0
398	20240415	140800	156528755	4445	4445	4445	4445	0
399	20240415	140700	156528755	4445	4445	4445	4445	1
400	20240415	140600	156524310	4445	4445	4445	4445	110
401	20240415	140500	156035360	4445	4445	4445	4445	0
402	20240415	140400	156035360	4445	4445	4445	4445	0
403	20240415	140300	156035360	4445	4445	4445	4445	0
404	20240415	140200	156035360	4445	4445	4445	4445	0
405	20240415	140100	156035360	4445	4445	4445	4445	0
406	20240415	140000	156035360	4445	4445	4445	4445	0
407	20240415	135900	156035360	4445	4440	4445	4440	133
408	20240415	135800	155444590	4445	4445	4445	4445	400
409	20240415	135700	153666590	4445	4445	4445	4445	0
410	20240415	135600	153666590	4445	4445	4445	4445	0
411	20240415	135500	153666590	4445	4445	4445	4445	50
412	20240415	135400	153444340	4445	4445	4445	4445	0
413	20240415	135300	153444340	4445	4445	4445	4445	400
414	20240415	135200	151666340	4445	4445	4445	4445	50
415	20240415	135100	151444090	4440	4440	4440	4440	0
416	20240415	135000	151444090	4440	4445	4445	4440	150
417	20240415	134900	150777590	4445	4450	4450	4445	551
418	20240415	134800	148326150	4450	4450	4450	4450	1
419	20240415	134700	148321700	4450	4450	4450	4450	0
420	20240415	134600	148321700	4450	4450	4450	4450	0
421	20240415	134500	148321700	4450	4450	4450	4450	0
422	20240415	134400	148321700	4450	4450	4450	4450	0
423	20240415	134300	148321700	4450	4450	4450	4450	0
424	20240415	134200	148321700	4450	4450	4450	4450	141
425	20240415	134100	147694250	4440	4440	4440	4440	0
426	20240415	134000	147694250	4440	4440	4440	4440	204
427	20240415	133900	146788490	4440	4440	4440	4440	0
428	20240415	133800	146788490	4440	4440	4440	4440	100
429	20240415	133700	146344490	4440	4440	4440	4440	0
430	20240415	133600	146344490	4440	4440	4440	4440	0
431	20240415	133500	146344490	4440	4440	4440	4440	3
432	20240415	133400	146331170	4440	4440	4440	4440	0
433	20240415	133300	146331170	4440	4440	4440	4440	0
434	20240415	133200	146331170	4440	4440	4440	4440	0
435	20240415	133100	146331170	4440	4430	4440	4430	330
436	20240415	133000	144869035	4430	4430	4430	4430	0
437	20240415	132900	144869035	4430	4430	4430	4430	0
438	20240415	132800	144869035	4430	4430	4430	4430	0
439	20240415	132700	144869035	4430	4430	4430	4430	390
440	20240415	132600	143141335	4430	4430	4430	4430	0
441	20240415	132500	143141335	4430	4430	4430	4430	0
442	20240415	132400	143141335	4430	4430	4430	4430	0
443	20240415	132300	143141335	4430	4430	4430	4430	0
444	20240415	132200	143141335	4430	4430	4430	4430	0
445	20240415	132100	143141335	4430	4430	4430	4430	0
446	20240415	132000	143141335	4430	4430	4430	4430	0
447	20240415	131900	143141335	4430	4430	4430	4430	0
448	20240415	131800	143141335	4430	4430	4430	4430	0
449	20240415	131700	143141335	4430	4430	4430	4430	1
450	20240415	131600	143136905	4425	4425	4425	4425	151
451	20240415	131500	142468730	4425	4425	4425	4425	260
452	20240415	131400	141318230	4425	4425	4425	4425	241
453	20240415	131300	140251805	4425	4425	4425	4425	0
454	20240415	131200	140251805	4425	4425	4425	4425	0
455	20240415	131100	140251805	4425	4425	4425	4425	0
456	20240415	131000	140251805	4425	4425	4425	4425	0
457	20240415	130900	140251805	4425	4425	4425	4425	0
458	20240415	130800	140251805	4425	4425	4425	4425	0
459	20240415	130700	140251805	4425	4425	4425	4425	0
460	20240415	130600	140251805	4425	4425	4425	4425	0
461	20240415	130500	140251805	4425	4425	4425	4425	100
462	20240415	130400	139809305	4430	4430	4430	4430	0
463	20240415	130300	139809305	4430	4430	4430	4430	0
464	20240415	130200	139809305	4430	4430	4430	4430	0
465	20240415	130100	139809305	4430	4430	4430	4430	0
466	20240415	130000	139809305	4430	4430	4430	4430	0
467	20240415	125900	139809305	4430	4430	4430	4430	0
468	20240415	125800	139809305	4430	4430	4430	4430	0
469	20240415	125700	139809305	4430	4430	4430	4430	0
470	20240415	125600	139809305	4430	4430	4430	4430	0
471	20240415	125500	139809305	4430	4430	4430	4430	0
472	20240415	125400	139809305	4430	4430	4430	4430	0
473	20240415	125300	139809305	4430	4430	4430	4430	0
474	20240415	125200	139809305	4430	4430	4430	4430	0
475	20240415	125100	139809305	4430	4425	4430	4425	2
476	20240415	125000	139800450	4425	4410	4425	4410	13
477	20240415	124900	139742955	4410	4410	4410	4410	2
478	20240415	124800	139734135	4435	4435	4435	4435	0
479	20240415	124700	139734135	4435	4435	4435	4435	0
480	20240415	124600	139734135	4435	4435	4435	4435	0
481	20240415	124500	139734135	4435	4435	4435	4435	0
482	20240415	124400	139734135	4435	4420	4435	4420	154
483	20240415	124300	139053440	4420	4420	4420	4420	50
484	20240415	124200	138832440	4420	4420	4420	4420	0
485	20240415	124100	138832440	4420	4415	4420	4415	50
486	20240415	124000	138611675	4415	4415	4415	4415	53
487	20240415	123900	138377680	4405	4405	4405	4405	910
488	20240415	123800	134369130	4405	4405	4405	4405	0
489	20240415	123700	134369130	4405	4405	4405	4405	0
490	20240415	123600	134369130	4405	4405	4405	4405	0
491	20240415	123500	134369130	4405	4405	4405	4405	0
492	20240415	123400	134369130	4405	4405	4405	4405	0
493	20240415	123300	134369130	4405	4405	4405	4405	0
494	20240415	123200	134369130	4405	4405	4405	4405	0
495	20240415	123100	134369130	4405	4405	4405	4405	0
496	20240415	123000	134369130	4405	4405	4405	4405	1
497	20240415	122900	134364725	4400	4400	4400	4400	324
498	20240415	122800	132939125	4400	4400	4400	4400	0
499	20240415	122700	132939125	4400	4400	4400	4400	0
500	20240415	122600	132939125	4400	4400	4400	4400	47
501	20240415	122500	132732325	4395	4400	4400	4390	210
502	20240415	122400	131809575	4400	4360	4400	4360	844
503	20240415	122300	128124865	4390	4390	4390	4390	0
504	20240415	122200	128124865	4390	4390	4390	4390	0
505	20240415	122100	128124865	4390	4390	4390	4390	0
506	20240415	122000	128124865	4390	4390	4390	4390	0
507	20240415	121900	128124865	4390	4390	4390	4390	0
508	20240415	121800	128124865	4390	4390	4390	4390	0
509	20240415	121700	128124865	4390	4390	4390	4390	0
510	20240415	121600	128124865	4390	4390	4390	4390	1
511	20240415	121500	128120475	4390	4390	4390	4390	0
512	20240415	121400	128120475	4390	4390	4390	4390	0
513	20240415	121300	128120475	4390	4390	4390	4390	0
514	20240415	121200	128120475	4390	4390	4390	4390	0
515	20240415	121100	128120475	4390	4390	4390	4390	0
516	20240415	121000	128120475	4390	4390	4390	4390	29
517	20240415	120900	127993165	4360	4360	4360	4360	20
518	20240415	120800	127905965	4360	4360	4360	4360	20
519	20240415	120700	127818765	4360	4360	4360	4360	211
520	20240415	120600	126898805	4390	4390	4390	4390	0
521	20240415	120500	126898805	4390	4390	4390	4390	1
522	20240415	120400	126894415	4360	4360	4360	4360	0
523	20240415	120300	126894415	4360	4360	4360	4360	0
524	20240415	120200	126894415	4360	4360	4360	4360	0
525	20240415	120100	126894415	4360	4360	4360	4360	0
526	20240415	120000	126894415	4360	4360	4360	4360	0
527	20240415	115900	126894415	4360	4360	4360	4360	0
528	20240415	115800	126894415	4360	4370	4370	4360	1200
529	20240415	115700	121660465	4355	4400	4400	4355	2553
530	20240415	115600	110490600	4400	4400	4400	4400	0
531	20240415	115500	110490600	4400	4400	4400	4400	1
532	20240415	115400	110486200	4405	4405	4405	4405	0
533	20240415	115300	110486200	4405	4400	4405	4400	588
534	20240415	115200	107896845	4400	4400	4400	4400	0
535	20240415	115100	107896845	4400	4400	4400	4400	300
536	20240415	115000	106576845	4400	4400	4400	4400	320
537	20240415	114900	105168845	4395	4395	4395	4395	41
538	20240415	114800	104988650	4395	4395	4395	4395	0
539	20240415	114700	104988650	4395	4395	4395	4395	0
540	20240415	114600	104988650	4395	4395	4395	4395	0
541	20240415	114500	104988650	4395	4395	4395	4395	0
542	20240415	114400	104988650	4395	4395	4395	4395	0
543	20240415	114300	104988650	4395	4395	4395	4395	0
544	20240415	114200	104988650	4395	4395	4395	4395	0
545	20240415	114100	104988650	4395	4385	4395	4385	107
546	20240415	114000	104519385	4390	4390	4390	4390	510
547	20240415	113900	102280485	4390	4385	4390	4385	674
548	20240415	113800	99322790	4385	4385	4385	4385	0
549	20240415	113700	99322790	4385	4385	4385	4385	0
550	20240415	113600	99322790	4385	4370	4385	4370	256
551	20240415	113500	98204055	4370	4370	4370	4370	0
552	20240415	113400	98204055	4370	4375	4375	4350	6152
553	20240415	113300	71395980	4375	4375	4375	4375	7
554	20240415	113200	71365355	4375	4375	4375	4375	41
555	20240415	113100	71185980	4395	4395	4395	4395	0
556	20240415	113000	71185980	4395	4370	4395	4370	90
557	20240415	112900	70791680	4370	4370	4370	4370	0
558	20240415	112800	70791680	4370	4370	4370	4370	100
559	20240415	112700	70354680	4370	4370	4370	4370	210
560	20240415	112600	69436980	4370	4370	4370	4370	30
561	20240415	112500	69305880	4380	4385	4385	4380	57
562	20240415	112400	69056170	4385	4385	4385	4385	9
563	20240415	112300	69016705	4395	4395	4395	4395	0
564	20240415	112200	69016705	4395	4395	4395	4395	0
565	20240415	112100	69016705	4395	4395	4395	4395	0
566	20240415	112000	69016705	4395	4395	4395	4395	0
567	20240415	111900	69016705	4395	4395	4395	4395	0
568	20240415	111800	69016705	4395	4395	4395	4395	0
569	20240415	111700	69016705	4395	4395	4395	4395	0
570	20240415	111600	69016705	4395	4395	4395	4395	1
571	20240415	111500	69012310	4395	4395	4395	4395	10
572	20240415	111400	68968360	4365	4365	4365	4365	0
573	20240415	111300	68968360	4365	4365	4365	4365	400
574	20240415	111200	67222360	4390	4390	4390	4390	3
575	20240415	111100	67209190	4390	4390	4390	4390	0
576	20240415	111000	67209190	4390	4390	4390	4390	0
577	20240415	110900	67209190	4390	4370	4390	4370	440
578	20240415	110800	65282590	4390	4390	4390	4390	0
579	20240415	110700	65282590	4390	4390	4390	4390	0
580	20240415	110600	65282590	4390	4390	4390	4390	1
581	20240415	110500	65278200	4370	4375	4390	4370	423
582	20240415	110400	63429660	4390	4390	4390	4390	0
583	20240415	110300	63429660	4390	4390	4390	4390	0
584	20240415	110200	63429660	4390	4390	4390	4390	0
585	20240415	110100	63429660	4390	4390	4390	4390	0
586	20240415	110000	63429660	4390	4370	4390	4370	232
587	20240415	105900	62415800	4375	4375	4375	4375	0
588	20240415	105800	62415800	4375	4375	4375	4375	20
589	20240415	105700	62328300	4395	4395	4395	4395	0
590	20240415	105600	62328300	4395	4395	4395	4395	0
591	20240415	105500	62328300	4395	4395	4395	4395	0
592	20240415	105400	62328300	4395	4395	4395	4395	0
593	20240415	105300	62328300	4395	4395	4395	4395	1
594	20240415	105200	62323905	4390	4390	4390	4390	94
595	20240415	105100	61911245	4395	4395	4395	4395	106
596	20240415	105000	61445375	4400	4400	4400	4400	1
597	20240415	104900	61440975	4395	4395	4395	4395	26
598	20240415	104800	61326705	4400	4400	4400	4400	0
599	20240415	104700	61326705	4400	4390	4400	4390	370
600	20240415	104600	59700555	4390	4390	4390	4390	405
601	20240415	104500	57922605	4390	4390	4390	4390	0
602	20240415	104400	57922605	4390	4390	4390	4390	0
603	20240415	104300	57922605	4390	4390	4390	4390	0
604	20240415	104200	57922605	4390	4390	4390	4390	0
605	20240415	104100	57922605	4390	4390	4390	4390	0
606	20240415	104000	57922605	4390	4390	4390	4390	0
607	20240415	103900	57922605	4390	4390	4390	4390	0
608	20240415	103800	57922605	4390	4390	4390	4390	1
609	20240415	103700	57918215	4380	4380	4380	4380	3
610	20240415	103600	57905075	4380	4380	4380	4380	0
611	20240415	103500	57905075	4380	4380	4380	4380	0
612	20240415	103400	57905075	4380	4380	4380	4380	2906
613	20240415	103300	45176795	4380	4380	4380	4380	0
614	20240415	103200	45176795	4380	4380	4380	4380	0
615	20240415	103100	45176795	4380	4380	4380	4380	0
616	20240415	103000	45176795	4380	4380	4380	4365	685
617	20240415	102900	42183305	4390	4390	4390	4390	0
618	20240415	102800	42183305	4390	4390	4390	4390	1
619	20240415	102700	42178915	4365	4365	4365	4365	0
620	20240415	102600	42178915	4365	4365	4365	4365	0
621	20240415	102500	42178915	4365	4365	4365	4365	257
622	20240415	102400	41057110	4395	4395	4395	4395	1
623	20240415	102300	41052715	4365	4365	4365	4365	1
624	20240415	102200	41048350	4395	4365	4395	4365	245
625	20240415	102100	39978895	4395	4395	4395	4395	1
626	20240415	102000	39974500	4365	4365	4365	4365	489
627	20240415	101900	37840015	4395	4365	4395	4365	3
628	20240415	101800	37826890	4365	4395	4395	4365	50
629	20240415	101700	37608490	4395	4395	4395	4395	0
630	20240415	101600	37608490	4395	4395	4395	4395	0
631	20240415	101500	37608490	4395	4395	4395	4395	1
632	20240415	101400	37604095	4395	4395	4395	4395	0
633	20240415	101300	37604095	4395	4395	4395	4395	0
634	20240415	101200	37604095	4395	4395	4395	4395	0
635	20240415	101100	37604095	4395	4395	4395	4395	0
636	20240415	101000	37604095	4395	4395	4395	4365	29
637	20240415	100900	37477450	4365	4395	4395	4365	30
638	20240415	100800	37346200	4395	4395	4395	4395	0
639	20240415	100700	37346200	4395	4395	4395	4395	2
640	20240415	100600	37337410	4395	4395	4395	4395	0
641	20240415	100500	37337410	4395	4395	4395	4395	0
642	20240415	100400	37337410	4395	4395	4395	4395	3
643	20240415	100300	37324225	4395	4395	4395	4395	1
644	20240415	100200	37319830	4395	4395	4395	4395	0
645	20240415	100100	37319830	4395	4395	4395	4395	1
646	20240415	100000	37315435	4370	4370	4370	4370	0
647	20240415	095900	37315435	4370	4370	4370	4370	0
648	20240415	095800	37315435	4370	4375	4375	4370	508
649	20240415	095700	35095455	4375	4375	4375	4375	1
650	20240415	095600	35091080	4395	4395	4395	4395	14
651	20240415	095500	35029550	4395	4395	4395	4395	1
652	20240415	095400	35025155	4375	4375	4375	4375	0
653	20240415	095300	35025155	4375	4375	4375	4375	0
654	20240415	095200	35025155	4375	4375	4375	4375	1029
655	20240415	095100	30523280	4375	4375	4375	4375	0
656	20240415	095000	30523280	4375	4375	4375	4375	3
657	20240415	094900	30510155	4400	4400	4400	4400	0
658	20240415	094800	30510155	4400	4400	4400	4400	70
659	20240415	094700	30202155	4400	4400	4400	4400	0
660	20240415	094600	30202155	4400	4400	4400	4400	50
661	20240415	094500	29982155	4400	4400	4400	4400	0
662	20240415	094400	29982155	4400	4400	4400	4400	0
663	20240415	094300	29982155	4400	4400	4400	4400	0
664	20240415	094200	29982155	4400	4400	4400	4400	0
665	20240415	094100	29982155	4400	4400	4400	4400	0
666	20240415	094000	29982155	4400	4395	4400	4395	64
667	20240415	093900	29700865	4395	4370	4395	4370	11
668	20240415	093800	29652770	4400	4400	4400	4400	0
669	20240415	093700	29652770	4400	4400	4400	4400	0
670	20240415	093600	29652770	4400	4400	4400	4400	0
671	20240415	093500	29652770	4400	4400	4400	4400	0
672	20240415	093400	29652770	4400	4400	4400	4400	0
673	20240415	093300	29652770	4400	4440	4440	4365	2754
674	20240415	093200	17619315	4385	4385	4385	4385	873
675	20240415	093100	13791210	4385	4385	4385	4385	0
676	20240415	093000	13791210	4385	4385	4385	4385	0
677	20240415	092900	13791210	4385	4385	4385	4385	0
678	20240415	092800	13791210	4385	4385	4385	4385	0
679	20240415	092700	13791210	4385	4385	4385	4385	360
680	20240415	092600	12212610	4365	4385	4385	4360	683
681	20240415	092500	9232375	4390	4390	4390	4390	0
682	20240415	092400	9232375	4390	4390	4390	4390	1
683	20240415	092300	9227985	4390	4365	4390	4365	426
684	20240415	092200	7368470	4390	4380	4390	4365	137
685	20240415	092100	6768830	4390	4390	4390	4380	171
686	20240415	092000	6019390	4440	4440	4440	4440	7
687	20240415	091900	5988310	4440	4440	4440	4440	2
688	20240415	091800	5979430	4380	4380	4380	4380	0
689	20240415	091700	5979430	4380	4380	4380	4380	1
690	20240415	091600	5975050	4440	4385	4440	4380	401
691	20240415	091500	4217610	4385	4385	4385	4385	11
692	20240415	091400	4169375	4445	4385	4445	4385	72
693	20240415	091300	3849575	4385	4450	4450	4385	11
694	20240415	091200	3800990	4450	4450	4450	4450	0
695	20240415	091100	3800990	4450	4450	4450	4450	0
696	20240415	091000	3800990	4450	4450	4450	4450	0
697	20240415	090900	3800990	4450	4450	4450	4450	0
698	20240415	090800	3800990	4450	4450	4450	4450	0
699	20240415	090700	3800990	4450	4450	4450	4450	1
700	20240415	090600	3796540	4450	4450	4450	4450	201
701	20240415	090500	2902090	4400	4400	4400	4400	0
702	20240415	090400	2902090	4400	4455	4455	4400	156
703	20240415	090300	2215140	4460	4460	4460	4460	0
704	20240415	090200	2215140	4460	4460	4460	4460	0
705	20240415	090100	2215140	4460	4460	4460	4460	21
706	20240415	090000	2121480	4420	4460	4460	4420	477