KissMeData/148930/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	200500	212496930	6470	6470	6470	6470	577
3	20240415	200400	212496930	6470	6470	6470	6470	0
4	20240415	200300	212496930	6470	6470	6470	6470	0
5	20240415	200200	212496930	6470	6470	6470	6470	0
6	20240415	200100	212496930	6470	6470	6470	6470	0
7	20240415	200000	212496930	6470	6470	6470	6470	0
8	20240415	195900	212496930	6470	6470	6470	6470	0
9	20240415	195800	212496930	6470	6470	6470	6470	0
10	20240415	195700	212496930	6470	6470	6470	6470	0
11	20240415	195600	212496930	6470	6470	6470	6470	0
12	20240415	195500	212496930	6470	6470	6470	6470	0
13	20240415	195400	212496930	6470	6470	6470	6470	0
14	20240415	195300	212496930	6470	6470	6470	6470	0
15	20240415	195200	212496930	6470	6470	6470	6470	0
16	20240415	195100	212496930	6470	6470	6470	6470	0
17	20240415	195000	212496930	6470	6470	6470	6470	0
18	20240415	194900	212496930	6470	6470	6470	6470	0
19	20240415	194800	212496930	6470	6470	6470	6470	0
20	20240415	194700	212496930	6470	6470	6470	6470	0
21	20240415	194600	212496930	6470	6470	6470	6470	0
22	20240415	194500	212496930	6470	6470	6470	6470	0
23	20240415	194400	212496930	6470	6470	6470	6470	0
24	20240415	194300	212496930	6470	6470	6470	6470	0
25	20240415	194200	212496930	6470	6470	6470	6470	0
26	20240415	194100	212496930	6470	6470	6470	6470	0
27	20240415	194000	212496930	6470	6470	6470	6470	0
28	20240415	193900	212496930	6470	6470	6470	6470	0
29	20240415	193800	212496930	6470	6470	6470	6470	0
30	20240415	193700	212496930	6470	6470	6470	6470	0
31	20240415	193600	212496930	6470	6470	6470	6470	0
32	20240415	193500	212496930	6470	6470	6470	6470	577
33	20240415	193400	212496930	6470	6470	6470	6470	0
34	20240415	193300	212496930	6470	6470	6470	6470	0
35	20240415	193200	212496930	6470	6470	6470	6470	0
36	20240415	193100	212496930	6470	6470	6470	6470	0
37	20240415	193000	212496930	6470	6470	6470	6470	0
38	20240415	192900	212496930	6470	6470	6470	6470	0
39	20240415	192800	212496930	6470	6470	6470	6470	0
40	20240415	192700	212496930	6470	6470	6470	6470	0
41	20240415	192600	212496930	6470	6470	6470	6470	0
42	20240415	192500	212496930	6470	6470	6470	6470	0
43	20240415	192400	212496930	6470	6470	6470	6470	0
44	20240415	192300	212496930	6470	6470	6470	6470	0
45	20240415	192200	212496930	6470	6470	6470	6470	0
46	20240415	192100	212496930	6470	6470	6470	6470	0
47	20240415	192000	212496930	6470	6470	6470	6470	0
48	20240415	191900	212496930	6470	6470	6470	6470	0
49	20240415	191800	212496930	6470	6470	6470	6470	0
50	20240415	191700	212496930	6470	6470	6470	6470	0
51	20240415	191600	212496930	6470	6470	6470	6470	0
52	20240415	191500	212496930	6470	6470	6470	6470	0
53	20240415	191400	212496930	6470	6470	6470	6470	0
54	20240415	191300	212496930	6470	6470	6470	6470	0
55	20240415	191200	212496930	6470	6470	6470	6470	0
56	20240415	191100	212496930	6470	6470	6470	6470	0
57	20240415	191000	212496930	6470	6470	6470	6470	0
58	20240415	190900	212496930	6470	6470	6470	6470	0
59	20240415	190800	212496930	6470	6470	6470	6470	0
60	20240415	190700	212496930	6470	6470	6470	6470	0
61	20240415	190600	212496930	6470	6470	6470	6470	0
62	20240415	190500	212496930	6470	6470	6470	6470	577
63	20240415	190400	212496930	6470	6470	6470	6470	0
64	20240415	190300	212496930	6470	6470	6470	6470	0
65	20240415	190200	212496930	6470	6470	6470	6470	0
66	20240415	190100	212496930	6470	6470	6470	6470	0
67	20240415	190000	212496930	6470	6470	6470	6470	0
68	20240415	185900	212496930	6470	6470	6470	6470	0
69	20240415	185800	212496930	6470	6470	6470	6470	0
70	20240415	185700	212496930	6470	6470	6470	6470	0
71	20240415	185600	212496930	6470	6470	6470	6470	0
72	20240415	185500	212496930	6470	6470	6470	6470	0
73	20240415	185400	212496930	6470	6470	6470	6470	0
74	20240415	185300	212496930	6470	6470	6470	6470	0
75	20240415	185200	212496930	6470	6470	6470	6470	0
76	20240415	185100	212496930	6470	6470	6470	6470	0
77	20240415	185000	212496930	6470	6470	6470	6470	0
78	20240415	184900	212496930	6470	6470	6470	6470	0
79	20240415	184800	212496930	6470	6470	6470	6470	0
80	20240415	184700	212496930	6470	6470	6470	6470	0
81	20240415	184600	212496930	6470	6470	6470	6470	0
82	20240415	184500	212496930	6470	6470	6470	6470	0
83	20240415	184400	212496930	6470	6470	6470	6470	0
84	20240415	184300	212496930	6470	6470	6470	6470	0
85	20240415	184200	212496930	6470	6470	6470	6470	0
86	20240415	184100	212496930	6470	6470	6470	6470	0
87	20240415	184000	212496930	6470	6470	6470	6470	0
88	20240415	183900	212496930	6470	6470	6470	6470	0
89	20240415	183800	212496930	6470	6470	6470	6470	0
90	20240415	183700	212496930	6470	6470	6470	6470	0
91	20240415	183600	212496930	6470	6470	6470	6470	0
92	20240415	183500	212496930	6470	6470	6470	6470	577
93	20240415	183400	212496930	6470	6470	6470	6470	0
94	20240415	183300	212496930	6470	6470	6470	6470	0
95	20240415	183200	212496930	6470	6470	6470	6470	0
96	20240415	183100	212496930	6470	6470	6470	6470	0
97	20240415	183000	212496930	6470	6470	6470	6470	0
98	20240415	182900	212496930	6470	6470	6470	6470	0
99	20240415	182800	212496930	6470	6470	6470	6470	0
100	20240415	182700	212496930	6470	6470	6470	6470	0
101	20240415	182600	212496930	6470	6470	6470	6470	0
102	20240415	182500	212496930	6470	6470	6470	6470	0
103	20240415	182400	212496930	6470	6470	6470	6470	0
104	20240415	182300	212496930	6470	6470	6470	6470	0
105	20240415	182200	212496930	6470	6470	6470	6470	0
106	20240415	182100	212496930	6470	6470	6470	6470	0
107	20240415	182000	212496930	6470	6470	6470	6470	0
108	20240415	181900	212496930	6470	6470	6470	6470	0
109	20240415	181800	212496930	6470	6470	6470	6470	0
110	20240415	181700	212496930	6470	6470	6470	6470	0
111	20240415	181600	212496930	6470	6470	6470	6470	0
112	20240415	181500	212496930	6470	6470	6470	6470	0
113	20240415	181400	212496930	6470	6470	6470	6470	0
114	20240415	181300	212496930	6470	6470	6470	6470	0
115	20240415	181200	212496930	6470	6470	6470	6470	0
116	20240415	181100	212496930	6470	6470	6470	6470	0
117	20240415	181000	212496930	6470	6470	6470	6470	0
118	20240415	180900	212496930	6470	6470	6470	6470	0
119	20240415	180800	212496930	6470	6470	6470	6470	0
120	20240415	180700	212496930	6470	6470	6470	6470	0
121	20240415	180600	212496930	6470	6470	6470	6470	0
122	20240415	180500	212496930	6470	6470	6470	6470	577
123	20240415	180400	212496930	6470	6470	6470	6470	0
124	20240415	180300	212496930	6470	6470	6470	6470	0
125	20240415	180200	212496930	6470	6470	6470	6470	0
126	20240415	180100	212496930	6470	6470	6470	6470	0
127	20240415	180000	212496930	6470	6470	6470	6470	0
128	20240415	175900	212496930	6470	6470	6470	6470	0
129	20240415	175800	212496930	6470	6470	6470	6470	0
130	20240415	175700	212496930	6470	6470	6470	6470	0
131	20240415	175600	212496930	6470	6470	6470	6470	0
132	20240415	175500	212496930	6470	6470	6470	6470	0
133	20240415	175400	212496930	6470	6470	6470	6470	0
134	20240415	175300	212496930	6470	6470	6470	6470	0
135	20240415	175200	212496930	6470	6470	6470	6470	0
136	20240415	175100	212496930	6470	6470	6470	6470	0
137	20240415	175000	212496930	6470	6470	6470	6470	0
138	20240415	174900	212496930	6470	6470	6470	6470	0
139	20240415	174800	212496930	6470	6470	6470	6470	0
140	20240415	174700	212496930	6470	6470	6470	6470	0
141	20240415	174600	212496930	6470	6470	6470	6470	0
142	20240415	174500	212496930	6470	6470	6470	6470	0
143	20240415	174400	212496930	6470	6470	6470	6470	0
144	20240415	174300	212496930	6470	6470	6470	6470	0
145	20240415	174200	212496930	6470	6470	6470	6470	0
146	20240415	174100	212496930	6470	6470	6470	6470	0
147	20240415	174000	212496930	6470	6470	6470	6470	0
148	20240415	173900	212496930	6470	6470	6470	6470	0
149	20240415	173800	212496930	6470	6470	6470	6470	0
150	20240415	173700	212496930	6470	6470	6470	6470	0
151	20240415	173600	212496930	6470	6470	6470	6470	0
152	20240415	173500	212496930	6470	6470	6470	6470	577
153	20240415	173400	212496930	6470	6470	6470	6470	0
154	20240415	173300	212496930	6470	6470	6470	6470	0
155	20240415	173200	212496930	6470	6470	6470	6470	0
156	20240415	173100	212496930	6470	6470	6470	6470	0
157	20240415	173000	212496930	6470	6470	6470	6470	0
158	20240415	172900	212496930	6470	6470	6470	6470	0
159	20240415	172800	212496930	6470	6470	6470	6470	0
160	20240415	172700	212496930	6470	6470	6470	6470	0
161	20240415	172600	212496930	6470	6470	6470	6470	0
162	20240415	172500	212496930	6470	6470	6470	6470	0
163	20240415	172400	212496930	6470	6470	6470	6470	0
164	20240415	172300	212496930	6470	6470	6470	6470	0
165	20240415	172200	212496930	6470	6470	6470	6470	0
166	20240415	172100	212496930	6470	6470	6470	6470	0
167	20240415	172000	212496930	6470	6470	6470	6470	0
168	20240415	171900	212496930	6470	6470	6470	6470	0
169	20240415	171800	212496930	6470	6470	6470	6470	0
170	20240415	171700	212496930	6470	6470	6470	6470	0
171	20240415	171600	212496930	6470	6470	6470	6470	0
172	20240415	171500	212496930	6470	6470	6470	6470	0
173	20240415	171400	212496930	6470	6470	6470	6470	0
174	20240415	171300	212496930	6470	6470	6470	6470	0
175	20240415	171200	212496930	6470	6470	6470	6470	0
176	20240415	171100	212496930	6470	6470	6470	6470	0
177	20240415	171000	212496930	6470	6470	6470	6470	0
178	20240415	170900	212496930	6470	6470	6470	6470	0
179	20240415	170800	212496930	6470	6470	6470	6470	0
180	20240415	170700	212496930	6470	6470	6470	6470	0
181	20240415	170600	212496930	6470	6470	6470	6470	0
182	20240415	170500	212496930	6470	6470	6470	6470	577
183	20240415	170400	212496930	6470	6470	6470	6470	0
184	20240415	170300	212496930	6470	6470	6470	6470	0
185	20240415	170200	212496930	6470	6470	6470	6470	0
186	20240415	170100	212496930	6470	6470	6470	6470	0
187	20240415	170000	212496930	6470	6470	6470	6470	0
188	20240415	165900	212496930	6470	6470	6470	6470	0
189	20240415	165800	212496930	6470	6470	6470	6470	0
190	20240415	165700	212496930	6470	6470	6470	6470	0
191	20240415	165600	212496930	6470	6470	6470	6470	0
192	20240415	165500	212496930	6470	6470	6470	6470	0
193	20240415	165400	212496930	6470	6470	6470	6470	0
194	20240415	165300	212496930	6470	6470	6470	6470	0
195	20240415	165200	212496930	6470	6470	6470	6470	0
196	20240415	165100	212496930	6470	6470	6470	6470	0
197	20240415	165000	212496930	6470	6470	6470	6470	0
198	20240415	164900	212496930	6470	6470	6470	6470	0
199	20240415	164800	212496930	6470	6470	6470	6470	0
200	20240415	164700	212496930	6470	6470	6470	6470	0
201	20240415	164600	212496930	6470	6470	6470	6470	0
202	20240415	164500	212496930	6470	6470	6470	6470	0
203	20240415	164400	212496930	6470	6470	6470	6470	0
204	20240415	164300	212496930	6470	6470	6470	6470	0
205	20240415	164200	212496930	6470	6470	6470	6470	0
206	20240415	164100	212496930	6470	6470	6470	6470	0
207	20240415	164000	212496930	6470	6470	6470	6470	0
208	20240415	163900	212496930	6470	6470	6470	6470	0
209	20240415	163800	212496930	6470	6470	6470	6470	0
210	20240415	163700	212496930	6470	6470	6470	6470	0
211	20240415	163600	212496930	6470	6470	6470	6470	0
212	20240415	163500	212496930	6470	6470	6470	6470	577
213	20240415	163400	212496930	6470	6470	6470	6470	0
214	20240415	163300	212496930	6470	6470	6470	6470	0
215	20240415	163200	212496930	6470	6470	6470	6470	0
216	20240415	163100	212496930	6470	6470	6470	6470	0
217	20240415	163000	212496930	6470	6470	6470	6470	0
218	20240415	162900	212496930	6470	6470	6470	6470	0
219	20240415	162800	212496930	6470	6470	6470	6470	0
220	20240415	162700	212496930	6470	6470	6470	6470	0
221	20240415	162600	212496930	6470	6470	6470	6470	0
222	20240415	162500	212496930	6470	6470	6470	6470	0
223	20240415	162400	212496930	6470	6470	6470	6470	0
224	20240415	162300	212496930	6470	6470	6470	6470	0
225	20240415	162200	212496930	6470	6470	6470	6470	0
226	20240415	162100	212496930	6470	6470	6470	6470	0
227	20240415	162000	212496930	6470	6470	6470	6470	0
228	20240415	161900	212496930	6470	6470	6470	6470	0
229	20240415	161800	212496930	6470	6470	6470	6470	0
230	20240415	161700	212496930	6470	6470	6470	6470	0
231	20240415	161600	212496930	6470	6470	6470	6470	0
232	20240415	161500	212496930	6470	6470	6470	6470	0
233	20240415	161400	212496930	6470	6470	6470	6470	0
234	20240415	161300	212496930	6470	6470	6470	6470	0
235	20240415	161200	212496930	6470	6470	6470	6470	0
236	20240415	161100	212496930	6470	6470	6470	6470	0
237	20240415	161000	212496930	6470	6470	6470	6470	0
238	20240415	160900	212496930	6470	6470	6470	6470	0
239	20240415	160800	212496930	6470	6470	6470	6470	0
240	20240415	160700	212496930	6470	6470	6470	6470	0
241	20240415	160600	212496930	6470	6470	6470	6470	0
242	20240415	160500	212496930	6470	6470	6470	6470	577
243	20240415	160400	212496930	6470	6470	6470	6470	0
244	20240415	160300	212496930	6470	6470	6470	6470	0
245	20240415	160200	212496930	6470	6470	6470	6470	0
246	20240415	160100	212496930	6470	6470	6470	6470	0
247	20240415	160000	212496930	6470	6470	6470	6470	0
248	20240415	155900	212496930	6470	6470	6470	6470	0
249	20240415	155800	212496930	6470	6470	6470	6470	0
250	20240415	155700	212496930	6470	6470	6470	6470	0
251	20240415	155600	212496930	6470	6470	6470	6470	0
252	20240415	155500	212496930	6470	6470	6470	6470	0
253	20240415	155400	212496930	6470	6470	6470	6470	0
254	20240415	155300	212496930	6470	6470	6470	6470	0
255	20240415	155200	212496930	6470	6470	6470	6470	0
256	20240415	155100	212496930	6470	6470	6470	6470	0
257	20240415	155000	212496930	6470	6470	6470	6470	0
258	20240415	154900	212496930	6470	6470	6470	6470	0
259	20240415	154800	212496930	6470	6470	6470	6470	0
260	20240415	154700	212496930	6470	6470	6470	6470	0
261	20240415	154600	212496930	6470	6470	6470	6470	0
262	20240415	154500	212496930	6470	6470	6470	6470	0
263	20240415	154400	212496930	6470	6470	6470	6470	0
264	20240415	154300	212496930	6470	6470	6470	6470	0
265	20240415	154200	212496930	6470	6470	6470	6470	0
266	20240415	154100	212496930	6470	6470	6470	6470	0
267	20240415	154000	212496930	6470	6470	6470	6470	0
268	20240415	153900	212496930	6470	6470	6470	6470	0
269	20240415	153800	212496930	6470	6470	6470	6470	0
270	20240415	153700	212496930	6470	6470	6470	6470	0
271	20240415	153600	212496930	6470	6470	6470	6470	0
272	20240415	153500	212496930	6470	6470	6470	6470	577
273	20240415	153400	212496930	6470	6470	6470	6470	0
274	20240415	153300	212496930	6470	6470	6470	6470	0
275	20240415	153200	212496930	6470	6470	6470	6470	0
276	20240415	153100	212496930	6470	6470	6470	6470	0
277	20240415	153000	212496930	6470	6470	6470	6470	577
278	20240415	152900	208763740	6490	6490	6490	6490	0
279	20240415	152800	208763740	6490	6490	6490	6490	0
280	20240415	152700	208763740	6490	6490	6490	6490	0
281	20240415	152600	208763740	6490	6490	6490	6490	0
282	20240415	152500	208763740	6490	6490	6490	6490	0
283	20240415	152400	208763740	6490	6490	6490	6490	0
284	20240415	152300	208763740	6490	6490	6490	6490	0
285	20240415	152200	208763740	6490	6490	6490	6490	0
286	20240415	152100	208763740	6490	6490	6490	6490	0
287	20240415	152000	208763740	6490	6490	6490	6490	0
288	20240415	151900	208763740	6490	6490	6490	6490	0
289	20240415	151800	208763740	6490	6490	6490	6490	0
290	20240415	151700	208763740	6490	6490	6490	6490	1
291	20240415	151600	208757250	6460	6460	6460	6460	0
292	20240415	151500	208757250	6460	6460	6460	6460	0
293	20240415	151400	208757250	6460	6460	6460	6460	0
294	20240415	151300	208757250	6460	6460	6460	6460	0
295	20240415	151200	208757250	6460	6460	6460	6460	0
296	20240415	151100	208757250	6460	6470	6470	6460	34
297	20240415	151000	208537570	6470	6470	6470	6470	15
298	20240415	150900	208440520	6500	6500	6500	6500	0
299	20240415	150800	208440520	6500	6500	6500	6500	0
300	20240415	150700	208440520	6500	6500	6500	6500	3
301	20240415	150600	208421020	6510	6510	6510	6510	0
302	20240415	150500	208421020	6510	6510	6510	6510	0
303	20240415	150400	208421020	6510	6510	6510	6510	0
304	20240415	150300	208421020	6510	6510	6510	6510	0
305	20240415	150200	208421020	6510	6510	6510	6510	0
306	20240415	150100	208421020	6510	6510	6510	6510	500
307	20240415	150000	205166020	6510	6510	6510	6510	0
308	20240415	145900	205166020	6510	6500	6510	6500	51
309	20240415	145800	204834090	6510	6510	6510	6510	0
310	20240415	145700	204834090	6510	6510	6510	6510	0
311	20240415	145600	204834090	6510	6510	6510	6510	0
312	20240415	145500	204834090	6510	6510	6510	6510	0
313	20240415	145400	204834090	6510	6510	6510	6510	0
314	20240415	145300	204834090	6510	6510	6510	6510	0
315	20240415	145200	204834090	6510	6510	6510	6510	0
316	20240415	145100	204834090	6510	6510	6510	6510	0
317	20240415	145000	204834090	6510	6510	6510	6510	1
318	20240415	144900	204827580	6500	6500	6500	6500	0
319	20240415	144800	204827580	6500	6500	6500	6500	154
320	20240415	144700	203826580	6510	6510	6510	6510	0
321	20240415	144600	203826580	6510	6510	6510	6510	15
322	20240415	144500	203728930	6500	6500	6500	6500	0
323	20240415	144400	203728930	6500	6500	6500	6500	0
324	20240415	144300	203728930	6500	6500	6500	6500	0
325	20240415	144200	203728930	6500	6500	6500	6500	0
326	20240415	144100	203728930	6500	6500	6500	6500	0
327	20240415	144000	203728930	6500	6500	6500	6500	0
328	20240415	143900	203728930	6500	6500	6500	6500	0
329	20240415	143800	203728930	6500	6500	6500	6500	0
330	20240415	143700	203728930	6500	6500	6500	6500	0
331	20240415	143600	203728930	6500	6500	6500	6500	54
332	20240415	143500	203377930	6520	6520	6520	6520	0
333	20240415	143400	203377930	6520	6520	6520	6520	0
334	20240415	143300	203377930	6520	6520	6520	6520	0
335	20240415	143200	203377930	6520	6520	6520	6520	0
336	20240415	143100	203377930	6520	6520	6520	6520	0
337	20240415	143000	203377930	6520	6520	6520	6520	0
338	20240415	142900	203377930	6520	6520	6520	6520	0
339	20240415	142800	203377930	6520	6520	6520	6520	20
340	20240415	142700	203247530	6520	6520	6520	6520	0
341	20240415	142600	203247530	6520	6520	6520	6520	0
342	20240415	142500	203247530	6520	6520	6520	6520	0
343	20240415	142400	203247530	6520	6520	6520	6520	0
344	20240415	142300	203247530	6520	6520	6520	6520	5
345	20240415	142200	203214930	6520	6520	6520	6520	0
346	20240415	142100	203214930	6520	6520	6520	6520	0
347	20240415	142000	203214930	6520	6520	6520	6520	0
348	20240415	141900	203214930	6520	6520	6520	6520	0
349	20240415	141800	203214930	6520	6520	6520	6520	0
350	20240415	141700	203214930	6520	6520	6520	6520	1
351	20240415	141600	203208410	6520	6520	6520	6520	0
352	20240415	141500	203208410	6520	6490	6520	6490	218
353	20240415	141400	201792860	6480	6460	6480	6460	1924
354	20240415	141300	189339090	6460	6460	6460	6460	0
355	20240415	141200	189339090	6460	6460	6460	6460	77
356	20240415	141100	188841670	6430	6430	6430	6430	0
357	20240415	141000	188841670	6430	6430	6430	6430	2
358	20240415	140900	188828810	6430	6430	6430	6430	0
359	20240415	140800	188828810	6430	6430	6430	6430	2
360	20240415	140700	188815950	6430	6430	6430	6430	3
361	20240415	140600	188796660	6460	6460	6460	6460	0
362	20240415	140500	188796660	6460	6460	6460	6460	0
363	20240415	140400	188796660	6460	6460	6460	6460	1
364	20240415	140300	188790200	6460	6460	6460	6460	0
365	20240415	140200	188790200	6460	6460	6460	6460	0
366	20240415	140100	188790200	6460	6460	6460	6460	0
367	20240415	140000	188790200	6460	6460	6460	6460	0
368	20240415	135900	188790200	6460	6460	6460	6460	0
369	20240415	135800	188790200	6460	6460	6460	6460	0
370	20240415	135700	188790200	6460	6460	6460	6460	0
371	20240415	135600	188790200	6460	6460	6460	6460	0
372	20240415	135500	188790200	6460	6460	6460	6460	0
373	20240415	135400	188790200	6460	6460	6460	6460	0
374	20240415	135300	188790200	6460	6460	6460	6460	0
375	20240415	135200	188790200	6460	6460	6460	6460	0
376	20240415	135100	188790200	6460	6460	6460	6460	0
377	20240415	135000	188790200	6460	6460	6460	6460	0
378	20240415	134900	188790200	6460	6460	6460	6460	0
379	20240415	134800	188790200	6460	6460	6460	6460	0
380	20240415	134700	188790200	6460	6460	6460	6460	0
381	20240415	134600	188790200	6460	6460	6460	6460	0
382	20240415	134500	188790200	6460	6460	6460	6460	0
383	20240415	134400	188790200	6460	6460	6460	6460	0
384	20240415	134300	188790200	6460	6460	6460	6460	1
385	20240415	134200	188783740	6460	6460	6460	6460	0
386	20240415	134100	188783740	6460	6460	6460	6460	0
387	20240415	134000	188783740	6460	6460	6460	6460	0
388	20240415	133900	188783740	6460	6460	6460	6460	21
389	20240415	133800	188648080	6440	6440	6440	6440	395
390	20240415	133700	186104280	6430	6430	6430	6430	240
391	20240415	133600	184561080	6420	6420	6420	6420	0
392	20240415	133500	184561080	6420	6420	6420	6420	0
393	20240415	133400	184561080	6420	6420	6420	6420	0
394	20240415	133300	184561080	6420	6420	6420	6420	0
395	20240415	133200	184561080	6420	6420	6420	6420	0
396	20240415	133100	184561080	6420	6420	6420	6420	0
397	20240415	133000	184561080	6420	6420	6420	6420	5
398	20240415	132900	184528980	6440	6440	6440	6440	0
399	20240415	132800	184528980	6440	6440	6440	6440	0
400	20240415	132700	184528980	6440	6440	6440	6440	32
401	20240415	132600	184322900	6440	6440	6440	6440	1
402	20240415	132500	184316460	6430	6430	6430	6430	114
403	20240415	132400	183583440	6430	6430	6430	6430	17
404	20240415	132300	183474130	6430	6430	6430	6430	0
405	20240415	132200	183474130	6430	6430	6430	6430	0
406	20240415	132100	183474130	6430	6430	6430	6430	0
407	20240415	132000	183474130	6430	6430	6430	6430	0
408	20240415	131900	183474130	6430	6430	6430	6430	0
409	20240415	131800	183474130	6430	6430	6430	6430	0
410	20240415	131700	183474130	6430	6430	6430	6430	0
411	20240415	131600	183474130	6430	6430	6430	6430	0
412	20240415	131500	183474130	6430	6430	6430	6430	0
413	20240415	131400	183474130	6430	6430	6430	6430	0
414	20240415	131300	183474130	6430	6430	6430	6430	0
415	20240415	131200	183474130	6430	6430	6430	6430	0
416	20240415	131100	183474130	6430	6430	6430	6430	0
417	20240415	131000	183474130	6430	6430	6430	6430	0
418	20240415	130900	183474130	6430	6430	6430	6430	20
419	20240415	130800	183345530	6430	6430	6430	6430	0
420	20240415	130700	183345530	6430	6430	6430	6430	0
421	20240415	130600	183345530	6430	6430	6430	6430	0
422	20240415	130500	183345530	6430	6430	6430	6430	9
423	20240415	130400	183287660	6430	6420	6430	6420	77
424	20240415	130300	182792560	6430	6430	6430	6430	0
425	20240415	130200	182792560	6430	6430	6430	6430	0
426	20240415	130100	182792560	6430	6430	6430	6430	0
427	20240415	130000	182792560	6430	6430	6430	6430	1
428	20240415	125900	182786130	6420	6420	6420	6420	0
429	20240415	125800	182786130	6420	6420	6420	6420	41
430	20240415	125700	182522910	6430	6430	6430	6430	0
431	20240415	125600	182522910	6430	6380	6430	6380	191
432	20240415	125500	181304280	6370	6420	6420	6370	1047
433	20240415	125400	174624840	6460	6460	6460	6460	0
434	20240415	125300	174624840	6460	6460	6460	6460	1
435	20240415	125200	174618380	6470	6470	6470	6470	0
436	20240415	125100	174618380	6470	6470	6470	6470	0
437	20240415	125000	174618380	6470	6470	6470	6470	0
438	20240415	124900	174618380	6470	6470	6470	6470	0
439	20240415	124800	174618380	6470	6470	6470	6470	0
440	20240415	124700	174618380	6470	6470	6470	6470	0
441	20240415	124600	174618380	6470	6470	6470	6470	0
442	20240415	124500	174618380	6470	6470	6470	6470	0
443	20240415	124400	174618380	6470	6470	6470	6470	0
444	20240415	124300	174618380	6470	6470	6470	6470	0
445	20240415	124200	174618380	6470	6470	6470	6470	0
446	20240415	124100	174618380	6470	6470	6470	6470	0
447	20240415	124000	174618380	6470	6470	6470	6470	0
448	20240415	123900	174618380	6470	6470	6470	6470	0
449	20240415	123800	174618380	6470	6470	6470	6470	0
450	20240415	123700	174618380	6470	6470	6470	6470	0
451	20240415	123600	174618380	6470	6460	6470	6460	133
452	20240415	123500	173757960	6460	6460	6460	6460	1
453	20240415	123400	173751500	6450	6450	6450	6450	0
454	20240415	123300	173751500	6450	6450	6450	6450	0
455	20240415	123200	173751500	6450	6450	6450	6450	382
456	20240415	123100	171287600	6450	6430	6450	6430	1057
457	20240415	123000	164477100	6430	6420	6430	6420	41
458	20240415	122900	164213870	6420	6420	6420	6420	160
459	20240415	122800	163186670	6420	6420	6420	6420	0
460	20240415	122700	163186670	6420	6420	6420	6420	0
461	20240415	122600	163186670	6420	6420	6420	6420	0
462	20240415	122500	163186670	6420	6420	6420	6420	0
463	20240415	122400	163186670	6420	6420	6420	6420	1
464	20240415	122300	163180250	6420	6420	6420	6420	0
465	20240415	122200	163180250	6420	6420	6420	6420	0
466	20240415	122100	163180250	6420	6380	6420	6380	45
467	20240415	122000	162892950	6420	6420	6420	6420	0
468	20240415	121900	162892950	6420	6420	6420	6420	0
469	20240415	121800	162892950	6420	6420	6420	6420	0
470	20240415	121700	162892950	6420	6420	6420	6420	0
471	20240415	121600	162892950	6420	6420	6420	6420	0
472	20240415	121500	162892950	6420	6420	6420	6420	0
473	20240415	121400	162892950	6420	6420	6420	6420	1
474	20240415	121300	162886530	6380	6380	6380	6380	0
475	20240415	121200	162886530	6380	6380	6380	6380	0
476	20240415	121100	162886530	6380	6380	6380	6380	0
477	20240415	121000	162886530	6380	6380	6380	6380	0
478	20240415	120900	162886530	6380	6380	6380	6380	0
479	20240415	120800	162886530	6380	6380	6380	6380	0
480	20240415	120700	162886530	6380	6400	6400	6380	57
481	20240415	120600	162522690	6420	6420	6420	6420	0
482	20240415	120500	162522690	6420	6420	6420	6420	0
483	20240415	120400	162522690	6420	6410	6420	6410	312
484	20240415	120300	160520810	6400	6400	6400	6400	0
485	20240415	120200	160520810	6400	6400	6400	6400	0
486	20240415	120100	160520810	6400	6400	6400	6400	0
487	20240415	120000	160520810	6400	6400	6400	6400	0
488	20240415	115900	160520810	6400	6400	6400	6400	0
489	20240415	115800	160520810	6400	6400	6400	6400	0
490	20240415	115700	160520810	6400	6400	6400	6400	0
491	20240415	115600	160520810	6400	6400	6400	6400	0
492	20240415	115500	160520810	6400	6400	6400	6400	0
493	20240415	115400	160520810	6400	6400	6400	6400	0
494	20240415	115300	160520810	6400	6400	6400	6400	0
495	20240415	115200	160520810	6400	6400	6400	6400	0
496	20240415	115100	160520810	6400	6400	6400	6400	13
497	20240415	115000	160437610	6400	6400	6400	6400	0
498	20240415	114900	160437610	6400	6400	6400	6400	0
499	20240415	114800	160437610	6400	6400	6400	6400	0
500	20240415	114700	160437610	6400	6400	6400	6400	0
501	20240415	114600	160437610	6400	6390	6400	6380	14
502	20240415	114500	160348060	6400	6400	6400	6400	0
503	20240415	114400	160348060	6400	6400	6400	6400	0
504	20240415	114300	160348060	6400	6400	6400	6400	0
505	20240415	114200	160348060	6400	6400	6400	6400	0
506	20240415	114100	160348060	6400	6400	6400	6400	0
507	20240415	114000	160348060	6400	6400	6400	6400	0
508	20240415	113900	160348060	6400	6400	6400	6400	1
509	20240415	113800	160341660	6390	6390	6390	6390	1
510	20240415	113700	160335270	6400	6400	6400	6400	0
511	20240415	113600	160335270	6400	6400	6400	6400	0
512	20240415	113500	160335270	6400	6400	6400	6400	0
513	20240415	113400	160335270	6400	6400	6400	6400	0
514	20240415	113300	160335270	6400	6400	6400	6400	0
515	20240415	113200	160335270	6400	6400	6400	6400	0
516	20240415	113100	160335270	6400	6400	6400	6400	0
517	20240415	113000	160335270	6400	6400	6400	6400	0
518	20240415	112900	160335270	6400	6400	6400	6400	15
519	20240415	112800	160239270	6400	6400	6400	6400	0
520	20240415	112700	160239270	6400	6400	6400	6400	0
521	20240415	112600	160239270	6400	6400	6400	6400	80
522	20240415	112500	159727270	6420	6420	6420	6420	0
523	20240415	112400	159727270	6420	6420	6420	6420	0
524	20240415	112300	159727270	6420	6420	6420	6420	0
525	20240415	112200	159727270	6420	6420	6420	6420	0
526	20240415	112100	159727270	6420	6420	6420	6420	0
527	20240415	112000	159727270	6420	6420	6420	6420	0
528	20240415	111900	159727270	6420	6420	6420	6420	0
529	20240415	111800	159727270	6420	6420	6420	6420	0
530	20240415	111700	159727270	6420	6420	6420	6420	0
531	20240415	111600	159727270	6420	6420	6420	6420	0
532	20240415	111500	159727270	6420	6420	6420	6420	0
533	20240415	111400	159727270	6420	6420	6420	6420	0
534	20240415	111300	159727270	6420	6420	6420	6420	0
535	20240415	111200	159727270	6420	6420	6420	6420	2
536	20240415	111100	159714430	6420	6420	6420	6420	0
537	20240415	111000	159714430	6420	6420	6420	6420	0
538	20240415	110900	159714430	6420	6420	6420	6420	0
539	20240415	110800	159714430	6420	6420	6420	6420	0
540	20240415	110700	159714430	6420	6420	6420	6420	0
541	20240415	110600	159714430	6420	6420	6420	6420	0
542	20240415	110500	159714430	6420	6420	6420	6420	0
543	20240415	110400	159714430	6420	6420	6420	6420	0
544	20240415	110300	159714430	6420	6420	6420	6420	0
545	20240415	110200	159714430	6420	6420	6420	6420	0
546	20240415	110100	159714430	6420	6420	6420	6420	0
547	20240415	110000	159714430	6420	6420	6420	6420	1
548	20240415	105900	159708010	6380	6380	6380	6380	0
549	20240415	105800	159708010	6380	6380	6380	6380	0
550	20240415	105700	159708010	6380	6380	6380	6380	1
551	20240415	105600	159701630	6420	6420	6420	6420	0
552	20240415	105500	159701630	6420	6420	6420	6420	1
553	20240415	105400	159695210	6410	6410	6410	6410	0
554	20240415	105300	159695210	6410	6410	6410	6410	0
555	20240415	105200	159695210	6410	6400	6410	6400	20
556	20240415	105100	159567200	6400	6400	6400	6400	0
557	20240415	105000	159567200	6400	6400	6400	6400	5
558	20240415	104900	159535200	6400	6400	6400	6400	0
559	20240415	104800	159535200	6400	6400	6400	6400	0
560	20240415	104700	159535200	6400	6400	6400	6400	0
561	20240415	104600	159535200	6400	6400	6400	6400	0
562	20240415	104500	159535200	6400	6400	6400	6400	0
563	20240415	104400	159535200	6400	6400	6400	6400	0
564	20240415	104300	159535200	6400	6400	6400	6400	0
565	20240415	104200	159535200	6400	6400	6400	6400	0
566	20240415	104100	159535200	6400	6400	6400	6400	1
567	20240415	104000	159528800	6370	6370	6370	6370	0
568	20240415	103900	159528800	6370	6370	6370	6370	300
569	20240415	103800	157617800	6370	6370	6370	6370	1
570	20240415	103700	157611430	6400	6400	6400	6400	0
571	20240415	103600	157611430	6400	6400	6400	6400	0
572	20240415	103500	157611430	6400	6400	6400	6400	0
573	20240415	103400	157611430	6400	6400	6400	6400	0
574	20240415	103300	157611430	6400	6400	6400	6400	0
575	20240415	103200	157611430	6400	6400	6400	6400	0
576	20240415	103100	157611430	6400	6400	6400	6400	10
577	20240415	103000	157547430	6400	6400	6400	6400	1
578	20240415	102900	157541030	6370	6370	6370	6370	0
579	20240415	102800	157541030	6370	6370	6370	6370	0
580	20240415	102700	157541030	6370	6400	6400	6370	1302
581	20240415	102600	149247220	6370	6370	6370	6370	2
582	20240415	102500	149234480	6400	6350	6400	6350	962
583	20240415	102400	143106280	6350	6350	6350	6350	0
584	20240415	102300	143106280	6350	6350	6350	6350	0
585	20240415	102200	143106280	6350	6350	6350	6350	31
586	20240415	102100	142909430	6330	6340	6340	6330	227
587	20240415	102000	141472250	6340	6340	6340	6340	4
588	20240415	101900	141446890	6330	6340	6340	6330	310
589	20240415	101800	139484490	6340	6340	6340	6340	14
590	20240415	101700	139395730	6340	6340	6340	6340	33
591	20240415	101600	139186510	6340	6340	6340	6340	10
592	20240415	101500	139123110	6340	6340	6340	6340	0
593	20240415	101400	139123110	6340	6340	6340	6340	52
594	20240415	101300	138793430	6340	6340	6340	6340	0
595	20240415	101200	138793430	6340	6340	6340	6340	0
596	20240415	101100	138793430	6340	6340	6340	6340	0
597	20240415	101000	138793430	6340	6340	6340	6340	145
598	20240415	100900	137874130	6340	6370	6370	6340	14
599	20240415	100800	137785220	6340	6370	6370	6340	3
600	20240415	100700	137766170	6340	6340	6340	6340	0
601	20240415	100600	137766170	6340	6340	6340	6340	9
602	20240415	100500	137709110	6370	6370	6370	6370	1
603	20240415	100400	137702740	6370	6370	6370	6370	1
604	20240415	100300	137696370	6370	6370	6370	6370	0
605	20240415	100200	137696370	6370	6370	6370	6370	11
606	20240415	100100	137626300	6380	6380	6380	6380	0
607	20240415	100000	137626300	6380	6380	6380	6380	0
608	20240415	095900	137626300	6380	6380	6380	6380	0
609	20240415	095800	137626300	6380	6360	6380	6360	130
610	20240415	095700	136797240	6350	6350	6350	6350	21
611	20240415	095600	136663890	6350	6350	6350	6350	35
612	20240415	095500	136441640	6350	6350	6350	6350	1
613	20240415	095400	136435290	6320	6320	6320	6320	313
614	20240415	095300	134457130	6320	6330	6330	6320	609
615	20240415	095200	130606920	6330	6330	6330	6330	0
616	20240415	095100	130606920	6330	6330	6330	6330	58
617	20240415	095000	130239780	6360	6360	6360	6360	0
618	20240415	094900	130239780	6360	6360	6360	6360	2
619	20240415	094800	130227060	6320	6320	6320	6320	800
620	20240415	094700	125171060	6330	6350	6350	6330	919
621	20240415	094600	119349190	6360	6370	6370	6360	231
622	20240415	094500	117879930	6380	6380	6380	6380	5
623	20240415	094400	117848030	6380	6370	6380	6360	54
624	20240415	094300	117504250	6370	6370	6370	6370	123
625	20240415	094200	116720740	6380	6380	6380	6380	303
626	20240415	094100	114787600	6400	6400	6400	6400	0
627	20240415	094000	114787600	6400	6400	6400	6400	1
628	20240415	093900	114781200	6400	6400	6400	6400	0
629	20240415	093800	114781200	6400	6400	6400	6400	1
630	20240415	093700	114774800	6400	6400	6400	6400	0
631	20240415	093600	114774800	6400	6400	6400	6400	0
632	20240415	093500	114774800	6400	6330	6400	6330	924
633	20240415	093400	108883520	6330	6330	6330	6330	14
634	20240415	093300	108794900	6340	6340	6340	6340	9
635	20240415	093200	108737840	6340	6330	6340	6330	390
636	20240415	093100	106269040	6330	6330	6330	6330	0
637	20240415	093000	106269040	6330	6330	6330	6330	37
638	20240415	092900	106034830	6380	6350	6380	6300	2725
639	20240415	092800	88802720	6390	6390	6390	6390	0
640	20240415	092700	88802720	6390	6390	6390	6390	10
641	20240415	092600	88738820	6390	6390	6390	6390	50
642	20240415	092500	88419320	6390	6390	6390	6390	0
643	20240415	092400	88419320	6390	6390	6390	6390	1
644	20240415	092300	88412930	6350	6350	6350	6340	599
645	20240415	092200	84610270	6350	6350	6350	6350	512
646	20240415	092100	81359070	6380	6380	6380	6380	1
647	20240415	092000	81352690	6350	6340	6350	6320	726
648	20240415	091900	76751150	6350	6360	6370	6350	576
649	20240415	091800	73092410	6360	6360	6380	6360	560
650	20240415	091700	69530200	6360	6390	6390	6360	2123
651	20240415	091600	55991660	6400	6400	6400	6400	0
652	20240415	091500	55991660	6400	6400	6400	6400	594
653	20240415	091400	52190060	6400	6400	6400	6390	646
654	20240415	091300	48057130	6400	6400	6400	6400	0
655	20240415	091200	48057130	6400	6400	6400	6400	475
656	20240415	091100	45017130	6420	6410	6420	6410	58
657	20240415	091000	44645320	6390	6390	6390	6390	0
658	20240415	090900	44645320	6390	6390	6390	6390	0
659	20240415	090800	44645320	6390	6390	6390	6390	0
660	20240415	090700	44645320	6390	6390	6390	6390	0
661	20240415	090600	44645320	6390	6390	6390	6390	43
662	20240415	090500	44370550	6420	6410	6420	6410	539
663	20240415	090400	40913170	6390	6420	6460	6390	4344
664	20240415	090300	13079100	6460	6460	6460	6460	10
665	20240415	090200	13014500	6460	6430	6460	6420	399
666	20240415	090100	10448750	6430	6430	6430	6430	0
667	20240415	090000	10448750	6430	6430	6430	6430	1625