KissMeData/089850/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	194400	292771470	9220	9220	9220	9220	824
3	20240415	194300	292771470	9220	9220	9220	9220	0
4	20240415	194200	292771470	9220	9220	9220	9220	0
5	20240415	194100	292771470	9220	9220	9220	9220	0
6	20240415	194000	292771470	9220	9220	9220	9220	0
7	20240415	193900	292771470	9220	9220	9220	9220	0
8	20240415	193800	292771470	9220	9220	9220	9220	0
9	20240415	193700	292771470	9220	9220	9220	9220	0
10	20240415	193600	292771470	9220	9220	9220	9220	0
11	20240415	193500	292771470	9220	9220	9220	9220	0
12	20240415	193400	292771470	9220	9220	9220	9220	0
13	20240415	193300	292771470	9220	9220	9220	9220	0
14	20240415	193200	292771470	9220	9220	9220	9220	0
15	20240415	193100	292771470	9220	9220	9220	9220	0
16	20240415	193000	292771470	9220	9220	9220	9220	0
17	20240415	192900	292771470	9220	9220	9220	9220	0
18	20240415	192800	292771470	9220	9220	9220	9220	0
19	20240415	192700	292771470	9220	9220	9220	9220	0
20	20240415	192600	292771470	9220	9220	9220	9220	0
21	20240415	192500	292771470	9220	9220	9220	9220	0
22	20240415	192400	292771470	9220	9220	9220	9220	0
23	20240415	192300	292771470	9220	9220	9220	9220	0
24	20240415	192200	292771470	9220	9220	9220	9220	0
25	20240415	192100	292771470	9220	9220	9220	9220	0
26	20240415	192000	292771470	9220	9220	9220	9220	0
27	20240415	191900	292771470	9220	9220	9220	9220	0
28	20240415	191800	292771470	9220	9220	9220	9220	0
29	20240415	191700	292771470	9220	9220	9220	9220	0
30	20240415	191600	292771470	9220	9220	9220	9220	0
31	20240415	191500	292771470	9220	9220	9220	9220	0
32	20240415	191400	292771470	9220	9220	9220	9220	824
33	20240415	191300	292771470	9220	9220	9220	9220	0
34	20240415	191200	292771470	9220	9220	9220	9220	0
35	20240415	191100	292771470	9220	9220	9220	9220	0
36	20240415	191000	292771470	9220	9220	9220	9220	0
37	20240415	190900	292771470	9220	9220	9220	9220	0
38	20240415	190800	292771470	9220	9220	9220	9220	0
39	20240415	190700	292771470	9220	9220	9220	9220	0
40	20240415	190600	292771470	9220	9220	9220	9220	0
41	20240415	190500	292771470	9220	9220	9220	9220	0
42	20240415	190400	292771470	9220	9220	9220	9220	0
43	20240415	190300	292771470	9220	9220	9220	9220	0
44	20240415	190200	292771470	9220	9220	9220	9220	0
45	20240415	190100	292771470	9220	9220	9220	9220	0
46	20240415	190000	292771470	9220	9220	9220	9220	0
47	20240415	185900	292771470	9220	9220	9220	9220	0
48	20240415	185800	292771470	9220	9220	9220	9220	0
49	20240415	185700	292771470	9220	9220	9220	9220	0
50	20240415	185600	292771470	9220	9220	9220	9220	0
51	20240415	185500	292771470	9220	9220	9220	9220	0
52	20240415	185400	292771470	9220	9220	9220	9220	0
53	20240415	185300	292771470	9220	9220	9220	9220	0
54	20240415	185200	292771470	9220	9220	9220	9220	0
55	20240415	185100	292771470	9220	9220	9220	9220	0
56	20240415	185000	292771470	9220	9220	9220	9220	0
57	20240415	184900	292771470	9220	9220	9220	9220	0
58	20240415	184800	292771470	9220	9220	9220	9220	0
59	20240415	184700	292771470	9220	9220	9220	9220	0
60	20240415	184600	292771470	9220	9220	9220	9220	0
61	20240415	184500	292771470	9220	9220	9220	9220	0
62	20240415	184400	292771470	9220	9220	9220	9220	824
63	20240415	184300	292771470	9220	9220	9220	9220	0
64	20240415	184200	292771470	9220	9220	9220	9220	0
65	20240415	184100	292771470	9220	9220	9220	9220	0
66	20240415	184000	292771470	9220	9220	9220	9220	0
67	20240415	183900	292771470	9220	9220	9220	9220	0
68	20240415	183800	292771470	9220	9220	9220	9220	0
69	20240415	183700	292771470	9220	9220	9220	9220	0
70	20240415	183600	292771470	9220	9220	9220	9220	0
71	20240415	183500	292771470	9220	9220	9220	9220	0
72	20240415	183400	292771470	9220	9220	9220	9220	0
73	20240415	183300	292771470	9220	9220	9220	9220	0
74	20240415	183200	292771470	9220	9220	9220	9220	0
75	20240415	183100	292771470	9220	9220	9220	9220	0
76	20240415	183000	292771470	9220	9220	9220	9220	0
77	20240415	182900	292771470	9220	9220	9220	9220	0
78	20240415	182800	292771470	9220	9220	9220	9220	0
79	20240415	182700	292771470	9220	9220	9220	9220	0
80	20240415	182600	292771470	9220	9220	9220	9220	0
81	20240415	182500	292771470	9220	9220	9220	9220	0
82	20240415	182400	292771470	9220	9220	9220	9220	0
83	20240415	182300	292771470	9220	9220	9220	9220	0
84	20240415	182200	292771470	9220	9220	9220	9220	0
85	20240415	182100	292771470	9220	9220	9220	9220	0
86	20240415	182000	292771470	9220	9220	9220	9220	0
87	20240415	181900	292771470	9220	9220	9220	9220	0
88	20240415	181800	292771470	9220	9220	9220	9220	0
89	20240415	181700	292771470	9220	9220	9220	9220	0
90	20240415	181600	292771470	9220	9220	9220	9220	0
91	20240415	181500	292771470	9220	9220	9220	9220	0
92	20240415	181400	292771470	9220	9220	9220	9220	824
93	20240415	181300	292771470	9220	9220	9220	9220	0
94	20240415	181200	292771470	9220	9220	9220	9220	0
95	20240415	181100	292771470	9220	9220	9220	9220	0
96	20240415	181000	292771470	9220	9220	9220	9220	0
97	20240415	180900	292771470	9220	9220	9220	9220	0
98	20240415	180800	292771470	9220	9220	9220	9220	0
99	20240415	180700	292771470	9220	9220	9220	9220	0
100	20240415	180600	292771470	9220	9220	9220	9220	0
101	20240415	180500	292771470	9220	9220	9220	9220	0
102	20240415	180400	292771470	9220	9220	9220	9220	0
103	20240415	180300	292771470	9220	9220	9220	9220	0
104	20240415	180200	292771470	9220	9220	9220	9220	0
105	20240415	180100	292771470	9220	9220	9220	9220	0
106	20240415	180000	292771470	9220	9220	9220	9220	0
107	20240415	175900	292771470	9220	9220	9220	9220	0
108	20240415	175800	292771470	9220	9220	9220	9220	0
109	20240415	175700	292771470	9220	9220	9220	9220	0
110	20240415	175600	292771470	9220	9220	9220	9220	0
111	20240415	175500	292771470	9220	9220	9220	9220	0
112	20240415	175400	292771470	9220	9220	9220	9220	0
113	20240415	175300	292771470	9220	9220	9220	9220	0
114	20240415	175200	292771470	9220	9220	9220	9220	0
115	20240415	175100	292771470	9220	9220	9220	9220	0
116	20240415	175000	292771470	9220	9220	9220	9220	0
117	20240415	174900	292771470	9220	9220	9220	9220	0
118	20240415	174800	292771470	9220	9220	9220	9220	0
119	20240415	174700	292771470	9220	9220	9220	9220	0
120	20240415	174600	292771470	9220	9220	9220	9220	0
121	20240415	174500	292771470	9220	9220	9220	9220	0
122	20240415	174400	292771470	9220	9220	9220	9220	824
123	20240415	174300	292771470	9220	9220	9220	9220	0
124	20240415	174200	292771470	9220	9220	9220	9220	0
125	20240415	174100	292771470	9220	9220	9220	9220	0
126	20240415	174000	292771470	9220	9220	9220	9220	0
127	20240415	173900	292771470	9220	9220	9220	9220	0
128	20240415	173800	292771470	9220	9220	9220	9220	0
129	20240415	173700	292771470	9220	9220	9220	9220	0
130	20240415	173600	292771470	9220	9220	9220	9220	0
131	20240415	173500	292771470	9220	9220	9220	9220	0
132	20240415	173400	292771470	9220	9220	9220	9220	0
133	20240415	173300	292771470	9220	9220	9220	9220	0
134	20240415	173200	292771470	9220	9220	9220	9220	0
135	20240415	173100	292771470	9220	9220	9220	9220	0
136	20240415	173000	292771470	9220	9220	9220	9220	0
137	20240415	172900	292771470	9220	9220	9220	9220	0
138	20240415	172800	292771470	9220	9220	9220	9220	0
139	20240415	172700	292771470	9220	9220	9220	9220	0
140	20240415	172600	292771470	9220	9220	9220	9220	0
141	20240415	172500	292771470	9220	9220	9220	9220	0
142	20240415	172400	292771470	9220	9220	9220	9220	0
143	20240415	172300	292771470	9220	9220	9220	9220	0
144	20240415	172200	292771470	9220	9220	9220	9220	0
145	20240415	172100	292771470	9220	9220	9220	9220	0
146	20240415	172000	292771470	9220	9220	9220	9220	0
147	20240415	171900	292771470	9220	9220	9220	9220	0
148	20240415	171800	292771470	9220	9220	9220	9220	0
149	20240415	171700	292771470	9220	9220	9220	9220	0
150	20240415	171600	292771470	9220	9220	9220	9220	0
151	20240415	171500	292771470	9220	9220	9220	9220	0
152	20240415	171400	292771470	9220	9220	9220	9220	824
153	20240415	171300	292771470	9220	9220	9220	9220	0
154	20240415	171200	292771470	9220	9220	9220	9220	0
155	20240415	171100	292771470	9220	9220	9220	9220	0
156	20240415	171000	292771470	9220	9220	9220	9220	0
157	20240415	170900	292771470	9220	9220	9220	9220	0
158	20240415	170800	292771470	9220	9220	9220	9220	0
159	20240415	170700	292771470	9220	9220	9220	9220	0
160	20240415	170600	292771470	9220	9220	9220	9220	0
161	20240415	170500	292771470	9220	9220	9220	9220	0
162	20240415	170400	292771470	9220	9220	9220	9220	0
163	20240415	170300	292771470	9220	9220	9220	9220	0
164	20240415	170200	292771470	9220	9220	9220	9220	0
165	20240415	170100	292771470	9220	9220	9220	9220	0
166	20240415	170000	292771470	9220	9220	9220	9220	0
167	20240415	165900	292771470	9220	9220	9220	9220	0
168	20240415	165800	292771470	9220	9220	9220	9220	0
169	20240415	165700	292771470	9220	9220	9220	9220	0
170	20240415	165600	292771470	9220	9220	9220	9220	0
171	20240415	165500	292771470	9220	9220	9220	9220	0
172	20240415	165400	292771470	9220	9220	9220	9220	0
173	20240415	165300	292771470	9220	9220	9220	9220	0
174	20240415	165200	292771470	9220	9220	9220	9220	0
175	20240415	165100	292771470	9220	9220	9220	9220	0
176	20240415	165000	292771470	9220	9220	9220	9220	0
177	20240415	164900	292771470	9220	9220	9220	9220	0
178	20240415	164800	292771470	9220	9220	9220	9220	0
179	20240415	164700	292771470	9220	9220	9220	9220	0
180	20240415	164600	292771470	9220	9220	9220	9220	0
181	20240415	164500	292771470	9220	9220	9220	9220	0
182	20240415	164400	292771470	9220	9220	9220	9220	824
183	20240415	164300	292771470	9220	9220	9220	9220	0
184	20240415	164200	292771470	9220	9220	9220	9220	0
185	20240415	164100	292771470	9220	9220	9220	9220	0
186	20240415	164000	292771470	9220	9220	9220	9220	0
187	20240415	163900	292771470	9220	9220	9220	9220	0
188	20240415	163800	292771470	9220	9220	9220	9220	0
189	20240415	163700	292771470	9220	9220	9220	9220	0
190	20240415	163600	292771470	9220	9220	9220	9220	0
191	20240415	163500	292771470	9220	9220	9220	9220	0
192	20240415	163400	292771470	9220	9220	9220	9220	0
193	20240415	163300	292771470	9220	9220	9220	9220	0
194	20240415	163200	292771470	9220	9220	9220	9220	0
195	20240415	163100	292771470	9220	9220	9220	9220	0
196	20240415	163000	292771470	9220	9220	9220	9220	0
197	20240415	162900	292771470	9220	9220	9220	9220	0
198	20240415	162800	292771470	9220	9220	9220	9220	0
199	20240415	162700	292771470	9220	9220	9220	9220	0
200	20240415	162600	292771470	9220	9220	9220	9220	0
201	20240415	162500	292771470	9220	9220	9220	9220	0
202	20240415	162400	292771470	9220	9220	9220	9220	0
203	20240415	162300	292771470	9220	9220	9220	9220	0
204	20240415	162200	292771470	9220	9220	9220	9220	0
205	20240415	162100	292771470	9220	9220	9220	9220	0
206	20240415	162000	292771470	9220	9220	9220	9220	0
207	20240415	161900	292771470	9220	9220	9220	9220	0
208	20240415	161800	292771470	9220	9220	9220	9220	0
209	20240415	161700	292771470	9220	9220	9220	9220	0
210	20240415	161600	292771470	9220	9220	9220	9220	0
211	20240415	161500	292771470	9220	9220	9220	9220	0
212	20240415	161400	292771470	9220	9220	9220	9220	824
213	20240415	161300	292771470	9220	9220	9220	9220	0
214	20240415	161200	292771470	9220	9220	9220	9220	0
215	20240415	161100	292771470	9220	9220	9220	9220	0
216	20240415	161000	292771470	9220	9220	9220	9220	0
217	20240415	160900	292771470	9220	9220	9220	9220	0
218	20240415	160800	292771470	9220	9220	9220	9220	0
219	20240415	160700	292771470	9220	9220	9220	9220	0
220	20240415	160600	292771470	9220	9220	9220	9220	0
221	20240415	160500	292771470	9220	9220	9220	9220	0
222	20240415	160400	292771470	9220	9220	9220	9220	0
223	20240415	160300	292771470	9220	9220	9220	9220	0
224	20240415	160200	292771470	9220	9220	9220	9220	0
225	20240415	160100	292771470	9220	9220	9220	9220	0
226	20240415	160000	292771470	9220	9220	9220	9220	0
227	20240415	155900	292771470	9220	9220	9220	9220	0
228	20240415	155800	292771470	9220	9220	9220	9220	0
229	20240415	155700	292771470	9220	9220	9220	9220	0
230	20240415	155600	292771470	9220	9220	9220	9220	0
231	20240415	155500	292771470	9220	9220	9220	9220	0
232	20240415	155400	292771470	9220	9220	9220	9220	0
233	20240415	155300	292771470	9220	9220	9220	9220	0
234	20240415	155200	292771470	9220	9220	9220	9220	0
235	20240415	155100	292771470	9220	9220	9220	9220	0
236	20240415	155000	292771470	9220	9220	9220	9220	0
237	20240415	154900	292771470	9220	9220	9220	9220	0
238	20240415	154800	292771470	9220	9220	9220	9220	0
239	20240415	154700	292771470	9220	9220	9220	9220	0
240	20240415	154600	292771470	9220	9220	9220	9220	0
241	20240415	154500	292771470	9220	9220	9220	9220	0
242	20240415	154400	292771470	9220	9220	9220	9220	824
243	20240415	154300	292771470	9220	9220	9220	9220	0
244	20240415	154200	292771470	9220	9220	9220	9220	0
245	20240415	154100	292771470	9220	9220	9220	9220	0
246	20240415	154000	292771470	9220	9220	9220	9220	0
247	20240415	153900	292771470	9220	9220	9220	9220	0
248	20240415	153800	292771470	9220	9220	9220	9220	0
249	20240415	153700	292771470	9220	9220	9220	9220	0
250	20240415	153600	292771470	9220	9220	9220	9220	0
251	20240415	153500	292771470	9220	9220	9220	9220	0
252	20240415	153400	292771470	9220	9220	9220	9220	0
253	20240415	153300	292771470	9220	9220	9220	9220	0
254	20240415	153200	292771470	9220	9220	9220	9220	0
255	20240415	153100	292771470	9220	9220	9220	9220	0
256	20240415	153000	292771470	9220	9220	9220	9220	824
257	20240415	152900	285174190	9120	9120	9120	9120	0
258	20240415	152800	285174190	9120	9120	9120	9120	0
259	20240415	152700	285174190	9120	9120	9120	9120	0
260	20240415	152600	285174190	9120	9120	9120	9120	0
261	20240415	152500	285174190	9120	9120	9120	9120	0
262	20240415	152400	285174190	9120	9120	9120	9120	0
263	20240415	152300	285174190	9120	9120	9120	9120	0
264	20240415	152200	285174190	9120	9120	9120	9120	0
265	20240415	152100	285174190	9120	9120	9120	9120	0
266	20240415	152000	285174190	9120	9120	9120	9120	0
267	20240415	151900	285174190	9120	9200	9230	9120	149
268	20240415	151800	283802140	9170	9140	9190	9130	188
269	20240415	151700	282076460	9140	9130	9140	9130	25
270	20240415	151600	281848150	9140	9180	9180	9140	218
271	20240415	151500	279853710	9150	9140	9170	9140	255
272	20240415	151400	277516720	9140	9140	9140	9140	0
273	20240415	151300	277516720	9140	9140	9140	9140	0
274	20240415	151200	277516720	9140	9130	9140	9120	56
275	20240415	151100	277005290	9130	9120	9130	9120	19
276	20240415	151000	276831930	9100	9100	9100	9100	1
277	20240415	150900	276822830	9090	9090	9090	9090	0
278	20240415	150800	276822830	9090	9090	9090	9090	0
279	20240415	150700	276822830	9090	9090	9090	9090	0
280	20240415	150600	276822830	9090	9160	9160	9090	1346
281	20240415	150500	264501930	9160	9150	9160	9150	24
282	20240415	150400	264282300	9140	9120	9140	9120	25
283	20240415	150300	264054110	9140	9140	9140	9140	0
284	20240415	150200	264054110	9140	9140	9140	9140	0
285	20240415	150100	264054110	9140	9140	9140	9140	0
286	20240415	150000	264054110	9140	9140	9140	9140	0
287	20240415	145900	264054110	9140	9150	9150	9140	3
288	20240415	145800	264026670	9150	9150	9150	9150	0
289	20240415	145700	264026670	9150	9150	9150	9150	1
290	20240415	145600	264017520	9090	9090	9090	9090	0
291	20240415	145500	264017520	9090	9090	9090	9090	0
292	20240415	145400	264017520	9090	9090	9090	9090	0
293	20240415	145300	264017520	9090	9140	9150	9090	14
294	20240415	145200	263889600	9150	9150	9150	9150	0
295	20240415	145100	263889600	9150	9150	9150	9150	1
296	20240415	145000	263880450	9080	9090	9090	9080	22
297	20240415	144900	263680650	9100	9110	9160	9100	976
298	20240415	144800	254747130	9100	9090	9100	9090	39
299	20240415	144700	254392240	9080	9080	9080	9080	0
300	20240415	144600	254392240	9080	9080	9080	9080	0
301	20240415	144500	254392240	9080	9080	9080	9080	0
302	20240415	144400	254392240	9080	9110	9110	9080	42
303	20240415	144300	254009970	9110	9110	9110	9110	2
304	20240415	144200	253991750	9080	9080	9080	9080	0
305	20240415	144100	253991750	9080	9080	9080	9080	0
306	20240415	144000	253991750	9080	9080	9080	9080	7
307	20240415	143900	253928190	9080	9080	9080	9080	0
308	20240415	143800	253928190	9080	9080	9080	9080	0
309	20240415	143700	253928190	9080	9080	9080	9080	0
310	20240415	143600	253928190	9080	9090	9120	9080	247
311	20240415	143500	251682440	9100	9100	9100	9100	11
312	20240415	143400	251582340	9170	9170	9170	9170	0
313	20240415	143300	251582340	9170	9170	9170	9170	0
314	20240415	143200	251582340	9170	9170	9170	9170	0
315	20240415	143100	251582340	9170	9170	9170	9170	0
316	20240415	143000	251582340	9170	9170	9170	9170	0
317	20240415	142900	251582340	9170	9170	9170	9170	0
318	20240415	142800	251582340	9170	9170	9170	9170	0
319	20240415	142700	251582340	9170	9090	9170	9060	1535
320	20240415	142600	237580550	9080	9080	9080	9080	0
321	20240415	142500	237580550	9080	9080	9080	9080	0
322	20240415	142400	237580550	9080	9080	9080	9080	0
323	20240415	142300	237580550	9080	9080	9080	9080	4
324	20240415	142200	237544230	9090	9080	9090	9070	551
325	20240415	142100	232542340	9080	9080	9080	9080	0
326	20240415	142000	232542340	9080	9080	9080	9080	0
327	20240415	141900	232542340	9080	9080	9080	9080	0
328	20240415	141800	232542340	9080	9080	9080	9080	0
329	20240415	141700	232542340	9080	9080	9080	9080	0
330	20240415	141600	232542340	9080	9080	9080	9080	13
331	20240415	141500	232424300	9080	9080	9080	9080	0
332	20240415	141400	232424300	9080	9080	9080	9080	1
333	20240415	141300	232415220	9080	9080	9080	9080	0
334	20240415	141200	232415220	9080	9080	9080	9080	2
335	20240415	141100	232397060	9080	9080	9080	9080	0
336	20240415	141000	232397060	9080	9090	9090	9080	17
337	20240415	140900	232242600	9090	9090	9090	9090	0
338	20240415	140800	232242600	9090	9090	9090	9090	0
339	20240415	140700	232242600	9090	9090	9090	9090	0
340	20240415	140600	232242600	9090	9090	9090	9090	0
341	20240415	140500	232242600	9090	9090	9090	9090	5
342	20240415	140400	232197150	9090	9090	9090	9090	90
343	20240415	140300	231379050	9080	9080	9080	9080	7
344	20240415	140200	231315490	9070	9070	9070	9070	0
345	20240415	140100	231315490	9070	9070	9070	9070	0
346	20240415	140000	231315490	9070	9070	9070	9070	0
347	20240415	135900	231315490	9070	9070	9070	9070	0
348	20240415	135800	231315490	9070	9090	9100	9070	357
349	20240415	135700	228075190	9080	9080	9080	9080	0
350	20240415	135600	228075190	9080	9080	9080	9080	0
351	20240415	135500	228075190	9080	9080	9080	9080	0
352	20240415	135400	228075190	9080	9080	9080	9080	0
353	20240415	135300	228075190	9080	9090	9110	9080	226
354	20240415	135200	226020330	9110	9110	9110	9110	0
355	20240415	135100	226020330	9110	9090	9110	9090	87
356	20240415	135000	225228820	9090	9110	9110	9090	137
357	20240415	134900	223982310	9130	9130	9130	9130	0
358	20240415	134800	223982310	9130	9120	9130	9120	89
359	20240415	134700	223170380	9130	9130	9130	9130	0
360	20240415	134600	223170380	9130	9130	9130	9130	9
361	20240415	134500	223088210	9120	9120	9120	9120	0
362	20240415	134400	223088210	9120	9120	9120	9120	0
363	20240415	134300	223088210	9120	9120	9120	9120	0
364	20240415	134200	223088210	9120	9120	9120	9120	66
365	20240415	134100	222486290	9130	9130	9130	9130	0
366	20240415	134000	222486290	9130	9130	9130	9130	6
367	20240415	133900	222431510	9130	9130	9130	9130	0
368	20240415	133800	222431510	9130	9130	9130	9130	0
369	20240415	133700	222431510	9130	9130	9130	9130	0
370	20240415	133600	222431510	9130	9130	9130	9130	0
371	20240415	133500	222431510	9130	9120	9130	9120	37
372	20240415	133400	222093830	9110	9110	9110	9110	30
373	20240415	133300	221820530	9110	9110	9110	9100	51
374	20240415	133200	221356320	9100	9100	9100	9100	0
375	20240415	133100	221356320	9100	9100	9100	9100	0
376	20240415	133000	221356320	9100	9100	9100	9100	0
377	20240415	132900	221356320	9100	9100	9100	9100	0
378	20240415	132800	221356320	9100	9100	9100	9100	0
379	20240415	132700	221356320	9100	9100	9100	9100	0
380	20240415	132600	221356320	9100	9100	9100	9100	0
381	20240415	132500	221356320	9100	9100	9100	9100	0
382	20240415	132400	221356320	9100	9100	9100	9100	0
383	20240415	132300	221356320	9100	9100	9100	9100	0
384	20240415	132200	221356320	9100	9100	9100	9100	0
385	20240415	132100	221356320	9100	9100	9100	9100	0
386	20240415	132000	221356320	9100	9100	9130	9100	114
387	20240415	131900	220316470	9100	9100	9100	9100	4
388	20240415	131800	220280070	9100	9100	9100	9100	2
389	20240415	131700	220261870	9120	9120	9120	9120	0
390	20240415	131600	220261870	9120	9120	9120	9120	1
391	20240415	131500	220252750	9120	9120	9120	9120	2
392	20240415	131400	220234510	9130	9130	9130	9130	0
393	20240415	131300	220234510	9130	9130	9130	9130	0
394	20240415	131200	220234510	9130	9130	9130	9130	0
395	20240415	131100	220234510	9130	9120	9130	9110	165
396	20240415	131000	218730410	9120	9120	9120	9120	29
397	20240415	130900	218465930	9120	9120	9120	9120	5
398	20240415	130800	218420330	9120	9120	9120	9120	4
399	20240415	130700	218383850	9120	9120	9120	9120	1
400	20240415	130600	218374730	9120	9120	9120	9120	4
401	20240415	130500	218338250	9120	9120	9120	9120	0
402	20240415	130400	218338250	9120	9120	9120	9120	0
403	20240415	130300	218338250	9120	9120	9120	9120	0
404	20240415	130200	218338250	9120	9120	9120	9120	0
405	20240415	130100	218338250	9120	9120	9120	9120	13
406	20240415	130000	218219690	9120	9120	9120	9120	4
407	20240415	125900	218183210	9120	9120	9120	9120	0
408	20240415	125800	218183210	9120	9120	9120	9120	0
409	20240415	125700	218183210	9120	9120	9120	9120	0
410	20240415	125600	218183210	9120	9120	9120	9120	10
411	20240415	125500	218092010	9120	9120	9120	9120	7
412	20240415	125400	218028170	9120	9120	9120	9120	102
413	20240415	125300	217097930	9120	9120	9120	9120	0
414	20240415	125200	217097930	9120	9120	9120	9120	7
415	20240415	125100	217034090	9130	9130	9130	9130	0
416	20240415	125000	217034090	9130	9130	9130	9130	0
417	20240415	124900	217034090	9130	9130	9130	9130	0
418	20240415	124800	217034090	9130	9130	9130	9130	0
419	20240415	124700	217034090	9130	9130	9130	9130	25
420	20240415	124600	216805840	9130	9130	9130	9130	8
421	20240415	124500	216732800	9130	9130	9130	9130	7
422	20240415	124400	216668890	9140	9140	9140	9140	0
423	20240415	124300	216668890	9140	9140	9140	9140	10
424	20240415	124200	216577490	9140	9140	9140	9140	0
425	20240415	124100	216577490	9140	9130	9140	9130	18
426	20240415	124000	216413080	9120	9110	9120	9110	3
427	20240415	123900	216385740	9100	9090	9100	9090	115
428	20240415	123800	215339310	9090	9090	9090	9090	0
429	20240415	123700	215339310	9090	9090	9090	9090	1
430	20240415	123600	215330220	9090	9090	9090	9090	0
431	20240415	123500	215330220	9090	9090	9090	9090	0
432	20240415	123400	215330220	9090	9090	9090	9090	0
433	20240415	123300	215330220	9090	9090	9090	9090	0
434	20240415	123200	215330220	9090	9090	9090	9090	0
435	20240415	123100	215330220	9090	9090	9090	9090	0
436	20240415	123000	215330220	9090	9090	9090	9090	0
437	20240415	122900	215330220	9090	9090	9090	9090	3
438	20240415	122800	215302950	9090	9090	9090	9090	0
439	20240415	122700	215302950	9090	9090	9090	9090	0
440	20240415	122600	215302950	9090	9090	9090	9090	0
441	20240415	122500	215302950	9090	9090	9090	9090	48
442	20240415	122400	214866630	9080	9080	9080	9080	0
443	20240415	122300	214866630	9080	9080	9080	9080	2
444	20240415	122200	214848470	9080	9080	9080	9080	0
445	20240415	122100	214848470	9080	9080	9080	9080	3
446	20240415	122000	214821230	9090	9090	9090	9090	25
447	20240415	121900	214593980	9090	9090	9090	9090	0
448	20240415	121800	214593980	9090	9090	9090	9090	2
449	20240415	121700	214575800	9090	9090	9090	9090	2
450	20240415	121600	214557620	9090	9090	9090	9090	133
451	20240415	121500	213348650	9100	9100	9100	9100	0
452	20240415	121400	213348650	9100	9100	9100	9100	4
453	20240415	121300	213312250	9100	9110	9110	9100	106
454	20240415	121200	212347570	9120	9120	9120	9120	0
455	20240415	121100	212347570	9120	9120	9120	9120	0
456	20240415	121000	212347570	9120	9120	9120	9120	0
457	20240415	120900	212347570	9120	9120	9120	9120	0
458	20240415	120800	212347570	9120	9120	9120	9120	0
459	20240415	120700	212347570	9120	9120	9120	9120	1
460	20240415	120600	212338450	9130	9130	9130	9130	4
461	20240415	120500	212301930	9130	9130	9130	9130	185
462	20240415	120400	210612880	9140	9140	9140	9140	0
463	20240415	120300	210612880	9140	9140	9140	9140	0
464	20240415	120200	210612880	9140	9140	9140	9130	290
465	20240415	120100	207962390	9140	9140	9140	9140	0
466	20240415	120000	207962390	9140	9150	9150	9140	98
467	20240415	115900	207066660	9140	9140	9140	9140	0
468	20240415	115800	207066660	9140	9140	9140	9140	0
469	20240415	115700	207066660	9140	9140	9140	9140	0
470	20240415	115600	207066660	9140	9140	9140	9140	1
471	20240415	115500	207057520	9140	9140	9140	9140	11
472	20240415	115400	206956980	9140	9140	9140	9140	0
473	20240415	115300	206956980	9140	9140	9140	9140	0
474	20240415	115200	206956980	9140	9140	9140	9140	1
475	20240415	115100	206947840	9160	9160	9160	9160	0
476	20240415	115000	206947840	9160	9160	9160	9160	0
477	20240415	114900	206947840	9160	9160	9160	9160	0
478	20240415	114800	206947840	9160	9160	9160	9160	1
479	20240415	114700	206938680	9170	9170	9170	9170	0
480	20240415	114600	206938680	9170	9160	9170	9160	137
481	20240415	114500	205683490	9170	9170	9170	9170	0
482	20240415	114400	205683490	9170	9170	9170	9170	32
483	20240415	114300	205390050	9200	9200	9200	9200	0
484	20240415	114200	205390050	9200	9200	9200	9200	0
485	20240415	114100	205390050	9200	9200	9200	9200	10
486	20240415	114000	205298050	9200	9200	9200	9200	0
487	20240415	113900	205298050	9200	9200	9200	9200	0
488	20240415	113800	205298050	9200	9200	9200	9200	0
489	20240415	113700	205298050	9200	9200	9200	9200	38
490	20240415	113600	204948450	9200	9200	9200	9200	0
491	20240415	113500	204948450	9200	9200	9200	9200	0
492	20240415	113400	204948450	9200	9200	9200	9200	1
493	20240415	113300	204939250	9200	9200	9200	9200	0
494	20240415	113200	204939250	9200	9200	9200	9200	0
495	20240415	113100	204939250	9200	9200	9200	9200	0
496	20240415	113000	204939250	9200	9200	9200	9200	0
497	20240415	112900	204939250	9200	9200	9200	9200	0
498	20240415	112800	204939250	9200	9200	9200	9200	0
499	20240415	112700	204939250	9200	9170	9200	9170	22
500	20240415	112600	204737260	9170	9170	9170	9170	0
501	20240415	112500	204737260	9170	9170	9170	9170	0
502	20240415	112400	204737260	9170	9170	9170	9170	0
503	20240415	112300	204737260	9170	9170	9170	9170	0
504	20240415	112200	204737260	9170	9170	9170	9170	0
505	20240415	112100	204737260	9170	9170	9170	9170	117
506	20240415	112000	203664370	9230	9230	9230	9230	0
507	20240415	111900	203664370	9230	9230	9230	9230	1
508	20240415	111800	203655140	9240	9240	9240	9240	1
509	20240415	111700	203645900	9250	9250	9250	9250	11
510	20240415	111600	203544150	9260	9260	9260	9260	0
511	20240415	111500	203544150	9260	9260	9260	9260	0
512	20240415	111400	203544150	9260	9250	9260	9250	1177
513	20240415	111300	192646060	9250	9240	9250	9240	6
514	20240415	111200	192590610	9250	9250	9250	9250	0
515	20240415	111100	192590610	9250	9250	9250	9250	0
516	20240415	111000	192590610	9250	9150	9250	9150	1194
517	20240415	110900	181559220	9140	9140	9140	9140	0
518	20240415	110800	181559220	9140	9140	9140	9140	0
519	20240415	110700	181559220	9140	9140	9140	9140	416
520	20240415	110600	177756980	9140	9120	9140	9120	32
521	20240415	110500	177465030	9140	9140	9140	9140	0
522	20240415	110400	177465030	9140	9140	9140	9140	0
523	20240415	110300	177465030	9140	9140	9140	9140	0
524	20240415	110200	177465030	9140	9140	9140	9140	0
525	20240415	110100	177465030	9140	9050	9140	9050	3532
526	20240415	110000	145300410	9050	9050	9050	9050	0
527	20240415	105900	145300410	9050	9050	9050	9050	0
528	20240415	105800	145300410	9050	9050	9050	9050	0
529	20240415	105700	145300410	9050	9040	9050	9040	102
530	20240415	105600	144377340	9040	9040	9040	9040	4
531	20240415	105500	144341180	9030	9020	9030	9020	48
532	20240415	105400	143908170	9030	9040	9040	9030	13
533	20240415	105300	143790680	9040	9020	9040	9020	136
534	20240415	105200	142563270	9020	9020	9020	9020	0
535	20240415	105100	142563270	9020	9030	9030	9020	102
536	20240415	105000	141642230	9040	9050	9050	9020	398
537	20240415	104900	138046780	9040	9040	9040	9040	2
538	20240415	104800	138028700	9040	9040	9040	9040	0
539	20240415	104700	138028700	9040	9020	9040	9010	159
540	20240415	104600	136593710	9020	9020	9020	9020	3
541	20240415	104500	136566650	9040	9040	9040	9040	0
542	20240415	104400	136566650	9040	9040	9040	9040	0
543	20240415	104300	136566650	9040	9040	9040	9040	0
544	20240415	104200	136566650	9040	9050	9050	9040	36
545	20240415	104100	136240880	9040	9020	9040	9020	161
546	20240415	104000	134788530	9060	9060	9060	9060	0
547	20240415	103900	134788530	9060	9060	9060	9060	0
548	20240415	103800	134788530	9060	9060	9060	9060	0
549	20240415	103700	134788530	9060	9040	9060	9040	11
550	20240415	103600	134688950	9050	9050	9050	9050	56
551	20240415	103500	134182150	9050	9070	9070	8990	2207
552	20240415	103400	114291870	9070	9060	9070	9060	6
553	20240415	103300	114237470	9060	9060	9060	9060	12
554	20240415	103200	114128750	9080	9070	9080	9060	117
555	20240415	103100	113067840	9060	9060	9060	9060	12
556	20240415	103000	112959120	9060	9060	9060	9060	3
557	20240415	102900	112931940	9070	9070	9070	9070	3
558	20240415	102800	112904730	9070	9070	9070	9070	0
559	20240415	102700	112904730	9070	9080	9110	9070	24
560	20240415	102600	112686870	9070	9070	9070	9070	0
561	20240415	102500	112686870	9070	9070	9070	9070	5
562	20240415	102400	112641520	9070	9070	9070	9070	4
563	20240415	102300	112605240	9070	9070	9070	9070	1
564	20240415	102200	112596170	9070	9070	9070	9070	4
565	20240415	102100	112559890	9070	9070	9070	9070	4
566	20240415	102000	112523610	9070	9070	9070	9070	0
567	20240415	101900	112523610	9070	9060	9070	9060	63
568	20240415	101800	111952230	9060	9060	9060	9060	0
569	20240415	101700	111952230	9060	9050	9060	9050	13
570	20240415	101600	111834510	9110	9110	9110	9110	0
571	20240415	101500	111834510	9110	9110	9110	9110	0
572	20240415	101400	111834510	9110	9110	9110	9110	0
573	20240415	101300	111834510	9110	9110	9110	9110	0
574	20240415	101200	111834510	9110	9110	9110	9110	0
575	20240415	101100	111834510	9110	9130	9130	9000	3870
576	20240415	101000	76887390	9130	9130	9140	9130	63
577	20240415	100900	76311980	9120	9110	9120	9110	72
578	20240415	100800	75655840	9120	9120	9120	9120	0
579	20240415	100700	75655840	9120	9040	9120	9040	535
580	20240415	100600	70781990	9030	9050	9050	9030	6
581	20240415	100500	70727770	9030	9030	9030	9030	5
582	20240415	100400	70682620	9080	9080	9080	9080	0
583	20240415	100300	70682620	9080	9080	9080	9080	15
584	20240415	100200	70546420	9080	9080	9080	9080	4
585	20240415	100100	70510100	9080	9070	9080	9070	25
586	20240415	100000	70283150	9080	9050	9080	9050	11
587	20240415	095900	70183530	9010	9020	9020	9010	65
588	20240415	095800	69597650	9080	9080	9080	9080	0
589	20240415	095700	69597650	9080	9080	9080	9020	332
590	20240415	095600	66599300	9060	9040	9060	9030	184
591	20240415	095500	64934610	9050	9040	9050	9040	5
592	20240415	095400	64889390	9040	9050	9050	9040	39
593	20240415	095300	64536470	9050	9060	9060	9050	70
594	20240415	095200	63902610	9050	9050	9050	9050	0
595	20240415	095100	63902610	9050	9050	9050	9050	5
596	20240415	095000	63857360	9070	9070	9070	9070	15
597	20240415	094900	63721310	9060	9050	9060	9040	323
598	20240415	094800	60799070	9040	9040	9040	9040	1
599	20240415	094700	60790030	9060	9060	9060	9060	0
600	20240415	094600	60790030	9060	9060	9060	9060	1
601	20240415	094500	60780970	9060	9060	9060	9060	0
602	20240415	094400	60780970	9060	9040	9060	9040	14
603	20240415	094300	60654320	9030	9020	9030	9020	235
604	20240415	094200	58534280	9030	9030	9030	9030	0
605	20240415	094100	58534280	9030	9030	9030	9030	9
606	20240415	094000	58453010	9030	9030	9030	9030	13
607	20240415	093900	58335620	9030	9040	9040	9030	36
608	20240415	093800	58010190	9050	9050	9050	9050	2
609	20240415	093700	57992090	9050	9040	9050	9040	13
610	20240415	093600	57874460	9030	9030	9030	9030	22
611	20240415	093500	57675800	9020	9020	9020	9020	0
612	20240415	093400	57675800	9020	9010	9020	9010	2
613	20240415	093300	57657770	9010	9010	9010	9010	0
614	20240415	093200	57657770	9010	9010	9010	9010	1
615	20240415	093100	57648760	9010	9010	9010	9010	0
616	20240415	093000	57648760	9010	9020	9020	9010	101
617	20240415	092900	56737750	9020	9020	9020	9020	1
618	20240415	092800	56728730	9020	9020	9020	9020	57
619	20240415	092700	56214590	9030	9020	9030	9020	27
620	20240415	092600	55970800	8990	8990	8990	8990	0
621	20240415	092500	55970800	8990	9000	9000	8980	2115
622	20240415	092400	36963840	9000	9010	9010	9000	770
623	20240415	092300	30033270	9050	9050	9050	9050	0
624	20240415	092200	30033270	9050	9030	9050	9010	796
625	20240415	092100	22851260	9050	9050	9050	9050	200
626	20240415	092000	21041260	9050	9060	9060	9050	350
627	20240415	091900	17872230	9060	9060	9060	9060	0
628	20240415	091800	17872230	9060	9060	9060	9060	14
629	20240415	091700	17745390	9050	9060	9060	9050	50
630	20240415	091600	17292630	9110	9080	9110	9060	280
631	20240415	091500	14753210	9090	9090	9090	9090	100
632	20240415	091400	13844210	9090	9090	9090	9090	10
633	20240415	091300	13753310	9100	9100	9100	9100	100
634	20240415	091200	12843310	9120	9110	9120	9110	52
635	20240415	091100	12369080	9080	9080	9080	9080	0
636	20240415	091000	12369080	9080	9080	9080	9080	14
637	20240415	090900	12241960	9080	9080	9080	9080	35
638	20240415	090800	11924160	9080	9100	9100	9050	619
639	20240415	090700	6313750	9120	9130	9130	9120	41
640	20240415	090600	5939570	9140	9140	9140	9140	63
641	20240415	090500	5363750	9150	9150	9150	9150	110
642	20240415	090400	4357250	9160	9240	9250	9160	233
643	20240415	090300	2217320	9250	9260	9260	9250	54
644	20240415	090200	1717500	9280	9280	9280	9280	3
645	20240415	090100	1689660	9280	9280	9280	9280	0
646	20240415	090000	1689660	9280	9290	9290	9270	182