KissMeData/159580/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	200700	219727260	5570	5570	5570	5570	699
3	20240415	200600	219727260	5570	5570	5570	5570	0
4	20240415	200500	219727260	5570	5570	5570	5570	0
5	20240415	200400	219727260	5570	5570	5570	5570	0
6	20240415	200300	219727260	5570	5570	5570	5570	0
7	20240415	200200	219727260	5570	5570	5570	5570	0
8	20240415	200100	219727260	5570	5570	5570	5570	0
9	20240415	200000	219727260	5570	5570	5570	5570	0
10	20240415	195900	219727260	5570	5570	5570	5570	0
11	20240415	195800	219727260	5570	5570	5570	5570	0
12	20240415	195700	219727260	5570	5570	5570	5570	0
13	20240415	195600	219727260	5570	5570	5570	5570	0
14	20240415	195500	219727260	5570	5570	5570	5570	0
15	20240415	195400	219727260	5570	5570	5570	5570	0
16	20240415	195300	219727260	5570	5570	5570	5570	0
17	20240415	195200	219727260	5570	5570	5570	5570	0
18	20240415	195100	219727260	5570	5570	5570	5570	0
19	20240415	195000	219727260	5570	5570	5570	5570	0
20	20240415	194900	219727260	5570	5570	5570	5570	0
21	20240415	194800	219727260	5570	5570	5570	5570	0
22	20240415	194700	219727260	5570	5570	5570	5570	0
23	20240415	194600	219727260	5570	5570	5570	5570	0
24	20240415	194500	219727260	5570	5570	5570	5570	0
25	20240415	194400	219727260	5570	5570	5570	5570	0
26	20240415	194300	219727260	5570	5570	5570	5570	0
27	20240415	194200	219727260	5570	5570	5570	5570	0
28	20240415	194100	219727260	5570	5570	5570	5570	0
29	20240415	194000	219727260	5570	5570	5570	5570	0
30	20240415	193900	219727260	5570	5570	5570	5570	0
31	20240415	193800	219727260	5570	5570	5570	5570	0
32	20240415	193700	219727260	5570	5570	5570	5570	699
33	20240415	193600	219727260	5570	5570	5570	5570	0
34	20240415	193500	219727260	5570	5570	5570	5570	0
35	20240415	193400	219727260	5570	5570	5570	5570	0
36	20240415	193300	219727260	5570	5570	5570	5570	0
37	20240415	193200	219727260	5570	5570	5570	5570	0
38	20240415	193100	219727260	5570	5570	5570	5570	0
39	20240415	193000	219727260	5570	5570	5570	5570	0
40	20240415	192900	219727260	5570	5570	5570	5570	0
41	20240415	192800	219727260	5570	5570	5570	5570	0
42	20240415	192700	219727260	5570	5570	5570	5570	0
43	20240415	192600	219727260	5570	5570	5570	5570	0
44	20240415	192500	219727260	5570	5570	5570	5570	0
45	20240415	192400	219727260	5570	5570	5570	5570	0
46	20240415	192300	219727260	5570	5570	5570	5570	0
47	20240415	192200	219727260	5570	5570	5570	5570	0
48	20240415	192100	219727260	5570	5570	5570	5570	0
49	20240415	192000	219727260	5570	5570	5570	5570	0
50	20240415	191900	219727260	5570	5570	5570	5570	0
51	20240415	191800	219727260	5570	5570	5570	5570	0
52	20240415	191700	219727260	5570	5570	5570	5570	0
53	20240415	191600	219727260	5570	5570	5570	5570	0
54	20240415	191500	219727260	5570	5570	5570	5570	0
55	20240415	191400	219727260	5570	5570	5570	5570	0
56	20240415	191300	219727260	5570	5570	5570	5570	0
57	20240415	191200	219727260	5570	5570	5570	5570	0
58	20240415	191100	219727260	5570	5570	5570	5570	0
59	20240415	191000	219727260	5570	5570	5570	5570	0
60	20240415	190900	219727260	5570	5570	5570	5570	0
61	20240415	190800	219727260	5570	5570	5570	5570	0
62	20240415	190700	219727260	5570	5570	5570	5570	699
63	20240415	190600	219727260	5570	5570	5570	5570	0
64	20240415	190500	219727260	5570	5570	5570	5570	0
65	20240415	190400	219727260	5570	5570	5570	5570	0
66	20240415	190300	219727260	5570	5570	5570	5570	0
67	20240415	190200	219727260	5570	5570	5570	5570	0
68	20240415	190100	219727260	5570	5570	5570	5570	0
69	20240415	190000	219727260	5570	5570	5570	5570	0
70	20240415	185900	219727260	5570	5570	5570	5570	0
71	20240415	185800	219727260	5570	5570	5570	5570	0
72	20240415	185700	219727260	5570	5570	5570	5570	0
73	20240415	185600	219727260	5570	5570	5570	5570	0
74	20240415	185500	219727260	5570	5570	5570	5570	0
75	20240415	185400	219727260	5570	5570	5570	5570	0
76	20240415	185300	219727260	5570	5570	5570	5570	0
77	20240415	185200	219727260	5570	5570	5570	5570	0
78	20240415	185100	219727260	5570	5570	5570	5570	0
79	20240415	185000	219727260	5570	5570	5570	5570	0
80	20240415	184900	219727260	5570	5570	5570	5570	0
81	20240415	184800	219727260	5570	5570	5570	5570	0
82	20240415	184700	219727260	5570	5570	5570	5570	0
83	20240415	184600	219727260	5570	5570	5570	5570	0
84	20240415	184500	219727260	5570	5570	5570	5570	0
85	20240415	184400	219727260	5570	5570	5570	5570	0
86	20240415	184300	219727260	5570	5570	5570	5570	0
87	20240415	184200	219727260	5570	5570	5570	5570	0
88	20240415	184100	219727260	5570	5570	5570	5570	0
89	20240415	184000	219727260	5570	5570	5570	5570	0
90	20240415	183900	219727260	5570	5570	5570	5570	0
91	20240415	183800	219727260	5570	5570	5570	5570	0
92	20240415	183700	219727260	5570	5570	5570	5570	699
93	20240415	183600	219727260	5570	5570	5570	5570	0
94	20240415	183500	219727260	5570	5570	5570	5570	0
95	20240415	183400	219727260	5570	5570	5570	5570	0
96	20240415	183300	219727260	5570	5570	5570	5570	0
97	20240415	183200	219727260	5570	5570	5570	5570	0
98	20240415	183100	219727260	5570	5570	5570	5570	0
99	20240415	183000	219727260	5570	5570	5570	5570	0
100	20240415	182900	219727260	5570	5570	5570	5570	0
101	20240415	182800	219727260	5570	5570	5570	5570	0
102	20240415	182700	219727260	5570	5570	5570	5570	0
103	20240415	182600	219727260	5570	5570	5570	5570	0
104	20240415	182500	219727260	5570	5570	5570	5570	0
105	20240415	182400	219727260	5570	5570	5570	5570	0
106	20240415	182300	219727260	5570	5570	5570	5570	0
107	20240415	182200	219727260	5570	5570	5570	5570	0
108	20240415	182100	219727260	5570	5570	5570	5570	0
109	20240415	182000	219727260	5570	5570	5570	5570	0
110	20240415	181900	219727260	5570	5570	5570	5570	0
111	20240415	181800	219727260	5570	5570	5570	5570	0
112	20240415	181700	219727260	5570	5570	5570	5570	0
113	20240415	181600	219727260	5570	5570	5570	5570	0
114	20240415	181500	219727260	5570	5570	5570	5570	0
115	20240415	181400	219727260	5570	5570	5570	5570	0
116	20240415	181300	219727260	5570	5570	5570	5570	0
117	20240415	181200	219727260	5570	5570	5570	5570	0
118	20240415	181100	219727260	5570	5570	5570	5570	0
119	20240415	181000	219727260	5570	5570	5570	5570	0
120	20240415	180900	219727260	5570	5570	5570	5570	0
121	20240415	180800	219727260	5570	5570	5570	5570	0
122	20240415	180700	219727260	5570	5570	5570	5570	699
123	20240415	180600	219727260	5570	5570	5570	5570	0
124	20240415	180500	219727260	5570	5570	5570	5570	0
125	20240415	180400	219727260	5570	5570	5570	5570	0
126	20240415	180300	219727260	5570	5570	5570	5570	0
127	20240415	180200	219727260	5570	5570	5570	5570	0
128	20240415	180100	219727260	5570	5570	5570	5570	0
129	20240415	180000	219727260	5570	5570	5570	5570	0
130	20240415	175900	219727260	5570	5570	5570	5570	0
131	20240415	175800	219727260	5570	5570	5570	5570	0
132	20240415	175700	219727260	5570	5570	5570	5570	0
133	20240415	175600	219727260	5570	5570	5570	5570	0
134	20240415	175500	219727260	5570	5570	5570	5570	0
135	20240415	175400	219727260	5570	5570	5570	5570	0
136	20240415	175300	219727260	5570	5570	5570	5570	0
137	20240415	175200	219727260	5570	5570	5570	5570	0
138	20240415	175100	219727260	5570	5570	5570	5570	0
139	20240415	175000	219727260	5570	5570	5570	5570	0
140	20240415	174900	219727260	5570	5570	5570	5570	0
141	20240415	174800	219727260	5570	5570	5570	5570	0
142	20240415	174700	219727260	5570	5570	5570	5570	0
143	20240415	174600	219727260	5570	5570	5570	5570	0
144	20240415	174500	219727260	5570	5570	5570	5570	0
145	20240415	174400	219727260	5570	5570	5570	5570	0
146	20240415	174300	219727260	5570	5570	5570	5570	0
147	20240415	174200	219727260	5570	5570	5570	5570	0
148	20240415	174100	219727260	5570	5570	5570	5570	0
149	20240415	174000	219727260	5570	5570	5570	5570	0
150	20240415	173900	219727260	5570	5570	5570	5570	0
151	20240415	173800	219727260	5570	5570	5570	5570	0
152	20240415	173700	219727260	5570	5570	5570	5570	699
153	20240415	173600	219727260	5570	5570	5570	5570	0
154	20240415	173500	219727260	5570	5570	5570	5570	0
155	20240415	173400	219727260	5570	5570	5570	5570	0
156	20240415	173300	219727260	5570	5570	5570	5570	0
157	20240415	173200	219727260	5570	5570	5570	5570	0
158	20240415	173100	219727260	5570	5570	5570	5570	0
159	20240415	173000	219727260	5570	5570	5570	5570	0
160	20240415	172900	219727260	5570	5570	5570	5570	0
161	20240415	172800	219727260	5570	5570	5570	5570	0
162	20240415	172700	219727260	5570	5570	5570	5570	0
163	20240415	172600	219727260	5570	5570	5570	5570	0
164	20240415	172500	219727260	5570	5570	5570	5570	0
165	20240415	172400	219727260	5570	5570	5570	5570	0
166	20240415	172300	219727260	5570	5570	5570	5570	0
167	20240415	172200	219727260	5570	5570	5570	5570	0
168	20240415	172100	219727260	5570	5570	5570	5570	0
169	20240415	172000	219727260	5570	5570	5570	5570	0
170	20240415	171900	219727260	5570	5570	5570	5570	0
171	20240415	171800	219727260	5570	5570	5570	5570	0
172	20240415	171700	219727260	5570	5570	5570	5570	0
173	20240415	171600	219727260	5570	5570	5570	5570	0
174	20240415	171500	219727260	5570	5570	5570	5570	0
175	20240415	171400	219727260	5570	5570	5570	5570	0
176	20240415	171300	219727260	5570	5570	5570	5570	0
177	20240415	171200	219727260	5570	5570	5570	5570	0
178	20240415	171100	219727260	5570	5570	5570	5570	0
179	20240415	171000	219727260	5570	5570	5570	5570	0
180	20240415	170900	219727260	5570	5570	5570	5570	0
181	20240415	170800	219727260	5570	5570	5570	5570	0
182	20240415	170700	219727260	5570	5570	5570	5570	699
183	20240415	170600	219727260	5570	5570	5570	5570	0
184	20240415	170500	219727260	5570	5570	5570	5570	0
185	20240415	170400	219727260	5570	5570	5570	5570	0
186	20240415	170300	219727260	5570	5570	5570	5570	0
187	20240415	170200	219727260	5570	5570	5570	5570	0
188	20240415	170100	219727260	5570	5570	5570	5570	0
189	20240415	170000	219727260	5570	5570	5570	5570	0
190	20240415	165900	219727260	5570	5570	5570	5570	0
191	20240415	165800	219727260	5570	5570	5570	5570	0
192	20240415	165700	219727260	5570	5570	5570	5570	0
193	20240415	165600	219727260	5570	5570	5570	5570	0
194	20240415	165500	219727260	5570	5570	5570	5570	0
195	20240415	165400	219727260	5570	5570	5570	5570	0
196	20240415	165300	219727260	5570	5570	5570	5570	0
197	20240415	165200	219727260	5570	5570	5570	5570	0
198	20240415	165100	219727260	5570	5570	5570	5570	0
199	20240415	165000	219727260	5570	5570	5570	5570	0
200	20240415	164900	219727260	5570	5570	5570	5570	0
201	20240415	164800	219727260	5570	5570	5570	5570	0
202	20240415	164700	219727260	5570	5570	5570	5570	0
203	20240415	164600	219727260	5570	5570	5570	5570	0
204	20240415	164500	219727260	5570	5570	5570	5570	0
205	20240415	164400	219727260	5570	5570	5570	5570	0
206	20240415	164300	219727260	5570	5570	5570	5570	0
207	20240415	164200	219727260	5570	5570	5570	5570	0
208	20240415	164100	219727260	5570	5570	5570	5570	0
209	20240415	164000	219727260	5570	5570	5570	5570	0
210	20240415	163900	219727260	5570	5570	5570	5570	0
211	20240415	163800	219727260	5570	5570	5570	5570	0
212	20240415	163700	219727260	5570	5570	5570	5570	699
213	20240415	163600	219727260	5570	5570	5570	5570	0
214	20240415	163500	219727260	5570	5570	5570	5570	0
215	20240415	163400	219727260	5570	5570	5570	5570	0
216	20240415	163300	219727260	5570	5570	5570	5570	0
217	20240415	163200	219727260	5570	5570	5570	5570	0
218	20240415	163100	219727260	5570	5570	5570	5570	0
219	20240415	163000	219727260	5570	5570	5570	5570	0
220	20240415	162900	219727260	5570	5570	5570	5570	0
221	20240415	162800	219727260	5570	5570	5570	5570	0
222	20240415	162700	219727260	5570	5570	5570	5570	0
223	20240415	162600	219727260	5570	5570	5570	5570	0
224	20240415	162500	219727260	5570	5570	5570	5570	0
225	20240415	162400	219727260	5570	5570	5570	5570	0
226	20240415	162300	219727260	5570	5570	5570	5570	0
227	20240415	162200	219727260	5570	5570	5570	5570	0
228	20240415	162100	219727260	5570	5570	5570	5570	0
229	20240415	162000	219727260	5570	5570	5570	5570	0
230	20240415	161900	219727260	5570	5570	5570	5570	0
231	20240415	161800	219727260	5570	5570	5570	5570	0
232	20240415	161700	219727260	5570	5570	5570	5570	0
233	20240415	161600	219727260	5570	5570	5570	5570	0
234	20240415	161500	219727260	5570	5570	5570	5570	0
235	20240415	161400	219727260	5570	5570	5570	5570	0
236	20240415	161300	219727260	5570	5570	5570	5570	0
237	20240415	161200	219727260	5570	5570	5570	5570	0
238	20240415	161100	219727260	5570	5570	5570	5570	0
239	20240415	161000	219727260	5570	5570	5570	5570	0
240	20240415	160900	219727260	5570	5570	5570	5570	0
241	20240415	160800	219727260	5570	5570	5570	5570	0
242	20240415	160700	219727260	5570	5570	5570	5570	699
243	20240415	160600	219727260	5570	5570	5570	5570	0
244	20240415	160500	219727260	5570	5570	5570	5570	0
245	20240415	160400	219727260	5570	5570	5570	5570	0
246	20240415	160300	219727260	5570	5570	5570	5570	0
247	20240415	160200	219727260	5570	5570	5570	5570	0
248	20240415	160100	219727260	5570	5570	5570	5570	0
249	20240415	160000	219727260	5570	5570	5570	5570	0
250	20240415	155900	219727260	5570	5570	5570	5570	0
251	20240415	155800	219727260	5570	5570	5570	5570	0
252	20240415	155700	219727260	5570	5570	5570	5570	0
253	20240415	155600	219727260	5570	5570	5570	5570	0
254	20240415	155500	219727260	5570	5570	5570	5570	0
255	20240415	155400	219727260	5570	5570	5570	5570	0
256	20240415	155300	219727260	5570	5570	5570	5570	0
257	20240415	155200	219727260	5570	5570	5570	5570	0
258	20240415	155100	219727260	5570	5570	5570	5570	0
259	20240415	155000	219727260	5570	5570	5570	5570	0
260	20240415	154900	219727260	5570	5570	5570	5570	0
261	20240415	154800	219727260	5570	5570	5570	5570	0
262	20240415	154700	219727260	5570	5570	5570	5570	0
263	20240415	154600	219727260	5570	5570	5570	5570	0
264	20240415	154500	219727260	5570	5570	5570	5570	0
265	20240415	154400	219727260	5570	5570	5570	5570	0
266	20240415	154300	219727260	5570	5570	5570	5570	0
267	20240415	154200	219727260	5570	5570	5570	5570	0
268	20240415	154100	219727260	5570	5570	5570	5570	0
269	20240415	154000	219727260	5570	5570	5570	5570	0
270	20240415	153900	219727260	5570	5570	5570	5570	0
271	20240415	153800	219727260	5570	5570	5570	5570	0
272	20240415	153700	219727260	5570	5570	5570	5570	699
273	20240415	153600	219727260	5570	5570	5570	5570	0
274	20240415	153500	219727260	5570	5570	5570	5570	0
275	20240415	153400	219727260	5570	5570	5570	5570	0
276	20240415	153300	219727260	5570	5570	5570	5570	0
277	20240415	153200	219727260	5570	5570	5570	5570	0
278	20240415	153100	219727260	5570	5570	5570	5570	0
279	20240415	153000	219727260	5570	5570	5570	5570	699
280	20240415	152900	215833830	5590	5590	5590	5590	0
281	20240415	152800	215833830	5590	5590	5590	5590	0
282	20240415	152700	215833830	5590	5590	5590	5590	0
283	20240415	152600	215833830	5590	5590	5590	5590	0
284	20240415	152500	215833830	5590	5590	5590	5590	0
285	20240415	152400	215833830	5590	5590	5590	5590	0
286	20240415	152300	215833830	5590	5590	5590	5590	0
287	20240415	152200	215833830	5590	5590	5590	5590	0
288	20240415	152100	215833830	5590	5590	5590	5590	0
289	20240415	152000	215833830	5590	5590	5590	5590	0
290	20240415	151900	215833830	5590	5590	5590	5590	1
291	20240415	151800	215828240	5590	5590	5590	5590	0
292	20240415	151700	215828240	5590	5560	5590	5560	1323
293	20240415	151600	208471670	5570	5570	5570	5570	30
294	20240415	151500	208304570	5590	5590	5590	5590	0
295	20240415	151400	208304570	5590	5590	5590	5560	960
296	20240415	151300	202957820	5600	5600	5600	5600	0
297	20240415	151200	202957820	5600	5600	5600	5600	1
298	20240415	151100	202952220	5600	5600	5600	5600	0
299	20240415	151000	202952220	5600	5600	5600	5600	0
300	20240415	150900	202952220	5600	5600	5600	5600	0
301	20240415	150800	202952220	5600	5600	5600	5600	10
302	20240415	150700	202896220	5600	5590	5600	5590	45
303	20240415	150600	202644660	5590	5590	5590	5590	0
304	20240415	150500	202644660	5590	5590	5590	5590	0
305	20240415	150400	202644660	5590	5590	5590	5590	0
306	20240415	150300	202644660	5590	5590	5590	5590	0
307	20240415	150200	202644660	5590	5590	5590	5590	0
308	20240415	150100	202644660	5590	5590	5590	5590	0
309	20240415	150000	202644660	5590	5590	5590	5590	0
310	20240415	145900	202644660	5590	5590	5590	5590	0
311	20240415	145800	202644660	5590	5580	5590	5580	331
312	20240415	145700	200794380	5590	5590	5590	5590	5
313	20240415	145600	200766430	5590	5590	5590	5590	0
314	20240415	145500	200766430	5590	5590	5590	5590	0
315	20240415	145400	200766430	5590	5590	5590	5590	0
316	20240415	145300	200766430	5590	5590	5590	5590	2
317	20240415	145200	200755250	5600	5600	5600	5600	1
318	20240415	145100	200749650	5600	5590	5600	5590	460
319	20240415	145000	198177480	5590	5590	5590	5590	0
320	20240415	144900	198177480	5590	5590	5590	5590	0
321	20240415	144800	198177480	5590	5590	5590	5590	0
322	20240415	144700	198177480	5590	5590	5590	5590	0
323	20240415	144600	198177480	5590	5590	5590	5590	0
324	20240415	144500	198177480	5590	5590	5590	5590	0
325	20240415	144400	198177480	5590	5590	5590	5590	0
326	20240415	144300	198177480	5590	5590	5590	5590	0
327	20240415	144200	198177480	5590	5590	5590	5590	0
328	20240415	144100	198177480	5590	5590	5590	5590	1
329	20240415	144000	198171890	5590	5590	5590	5590	0
330	20240415	143900	198171890	5590	5590	5590	5590	0
331	20240415	143800	198171890	5590	5590	5590	5590	1
332	20240415	143700	198166300	5550	5550	5550	5550	1198
333	20240415	143600	191517400	5560	5560	5560	5560	0
334	20240415	143500	191517400	5560	5560	5560	5560	650
335	20240415	143400	187903400	5560	5560	5560	5560	1
336	20240415	143300	187897840	5560	5560	5560	5560	0
337	20240415	143200	187897840	5560	5560	5560	5560	78
338	20240415	143100	187464160	5570	5570	5570	5570	1
339	20240415	143000	187458590	5580	5580	5580	5580	401
340	20240415	142900	185221010	5590	5590	5590	5590	0
341	20240415	142800	185221010	5590	5590	5590	5590	0
342	20240415	142700	185221010	5590	5580	5590	5580	211
343	20240415	142600	184043620	5560	5560	5560	5560	50
344	20240415	142500	183765620	5560	5570	5570	5560	1126
345	20240415	142400	177502670	5570	5570	5570	5570	0
346	20240415	142300	177502670	5570	5570	5570	5570	20
347	20240415	142200	177391270	5570	5570	5570	5570	0
348	20240415	142100	177391270	5570	5580	5580	5570	325
349	20240415	142000	175578070	5600	5600	5600	5600	0
350	20240415	141900	175578070	5600	5600	5600	5600	0
351	20240415	141800	175578070	5600	5600	5600	5600	1
352	20240415	141700	175572470	5580	5580	5580	5580	0
353	20240415	141600	175572470	5580	5590	5590	5580	7
354	20240415	141500	175533400	5600	5600	5600	5600	0
355	20240415	141400	175533400	5600	5600	5600	5600	0
356	20240415	141300	175533400	5600	5600	5600	5600	2
357	20240415	141200	175522200	5610	5610	5610	5610	0
358	20240415	141100	175522200	5610	5610	5610	5610	0
359	20240415	141000	175522200	5610	5610	5610	5590	3
360	20240415	140900	175505390	5610	5610	5610	5610	0
361	20240415	140800	175505390	5610	5610	5610	5610	0
362	20240415	140700	175505390	5610	5610	5610	5610	0
363	20240415	140600	175505390	5610	5610	5610	5610	0
364	20240415	140500	175505390	5610	5610	5610	5610	0
365	20240415	140400	175505390	5610	5610	5610	5610	1
366	20240415	140300	175499780	5610	5610	5610	5610	0
367	20240415	140200	175499780	5610	5610	5610	5600	37
368	20240415	140100	175292370	5610	5610	5610	5610	0
369	20240415	140000	175292370	5610	5610	5610	5610	0
370	20240415	135900	175292370	5610	5610	5610	5610	0
371	20240415	135800	175292370	5610	5610	5610	5610	0
372	20240415	135700	175292370	5610	5610	5610	5610	0
373	20240415	135600	175292370	5610	5610	5610	5610	1
374	20240415	135500	175286760	5590	5600	5600	5590	79
375	20240415	135400	174844960	5630	5630	5630	5630	0
376	20240415	135300	174844960	5630	5630	5630	5630	0
377	20240415	135200	174844960	5630	5630	5630	5630	0
378	20240415	135100	174844960	5630	5630	5630	5630	0
379	20240415	135000	174844960	5630	5630	5630	5630	0
380	20240415	134900	174844960	5630	5630	5630	5630	1
381	20240415	134800	174839330	5590	5590	5590	5590	0
382	20240415	134700	174839330	5590	5590	5590	5590	17
383	20240415	134600	174744300	5610	5610	5610	5610	0
384	20240415	134500	174744300	5610	5610	5610	5610	40
385	20240415	134400	174519900	5630	5630	5630	5630	0
386	20240415	134300	174519900	5630	5630	5630	5630	0
387	20240415	134200	174519900	5630	5630	5630	5630	0
388	20240415	134100	174519900	5630	5630	5630	5630	1
389	20240415	134000	174514270	5630	5630	5630	5630	0
390	20240415	133900	174514270	5630	5630	5630	5630	0
391	20240415	133800	174514270	5630	5630	5630	5630	0
392	20240415	133700	174514270	5630	5630	5630	5630	0
393	20240415	133600	174514270	5630	5630	5630	5630	1
394	20240415	133500	174508640	5620	5620	5620	5620	0
395	20240415	133400	174508640	5620	5620	5620	5620	236
396	20240415	133300	173182320	5620	5620	5620	5620	0
397	20240415	133200	173182320	5620	5620	5620	5620	1
398	20240415	133100	173176700	5620	5620	5620	5620	1
399	20240415	133000	173171080	5590	5590	5590	5590	0
400	20240415	132900	173171080	5590	5600	5620	5590	621
401	20240415	132800	169683120	5600	5600	5600	5600	0
402	20240415	132700	169683120	5600	5600	5600	5600	0
403	20240415	132600	169683120	5600	5600	5600	5600	0
404	20240415	132500	169683120	5600	5600	5600	5600	0
405	20240415	132400	169683120	5600	5600	5600	5600	0
406	20240415	132300	169683120	5600	5600	5600	5600	0
407	20240415	132200	169683120	5600	5600	5600	5600	0
408	20240415	132100	169683120	5600	5600	5600	5600	9
409	20240415	132000	169632720	5600	5600	5600	5600	5
410	20240415	131900	169604720	5600	5600	5600	5600	0
411	20240415	131800	169604720	5600	5600	5600	5600	0
412	20240415	131700	169604720	5600	5600	5600	5600	0
413	20240415	131600	169604720	5600	5600	5600	5600	0
414	20240415	131500	169604720	5600	5600	5600	5600	0
415	20240415	131400	169604720	5600	5600	5600	5600	0
416	20240415	131300	169604720	5600	5600	5600	5600	0
417	20240415	131200	169604720	5600	5600	5600	5600	0
418	20240415	131100	169604720	5600	5600	5600	5600	0
419	20240415	131000	169604720	5600	5600	5600	5600	0
420	20240415	130900	169604720	5600	5600	5600	5600	1
421	20240415	130800	169599120	5590	5590	5590	5590	64
422	20240415	130700	169241360	5590	5590	5590	5590	0
423	20240415	130600	169241360	5590	5590	5590	5590	0
424	20240415	130500	169241360	5590	5590	5590	5590	0
425	20240415	130400	169241360	5590	5590	5590	5590	0
426	20240415	130300	169241360	5590	5590	5590	5590	5
427	20240415	130200	169213410	5590	5590	5590	5590	1
428	20240415	130100	169207820	5590	5590	5590	5590	1
429	20240415	130000	169202230	5580	5580	5580	5580	240
430	20240415	125900	167863030	5580	5580	5580	5580	0
431	20240415	125800	167863030	5580	5580	5580	5580	3
432	20240415	125700	167846290	5580	5580	5580	5580	1
433	20240415	125600	167840710	5580	5580	5580	5580	0
434	20240415	125500	167840710	5580	5580	5580	5580	5
435	20240415	125400	167812810	5580	5580	5580	5580	0
436	20240415	125300	167812810	5580	5570	5580	5570	30
437	20240415	125200	167645510	5570	5570	5570	5570	0
438	20240415	125100	167645510	5570	5570	5570	5570	41
439	20240415	125000	167417140	5570	5570	5570	5570	0
440	20240415	124900	167417140	5570	5570	5570	5570	1
441	20240415	124800	167411570	5580	5580	5580	5580	0
442	20240415	124700	167411570	5580	5580	5580	5580	0
443	20240415	124600	167411570	5580	5580	5580	5580	0
444	20240415	124500	167411570	5580	5580	5580	5580	0
445	20240415	124400	167411570	5580	5580	5580	5580	0
446	20240415	124300	167411570	5580	5580	5580	5580	0
447	20240415	124200	167411570	5580	5580	5580	5580	1
448	20240415	124100	167405990	5570	5570	5570	5570	0
449	20240415	124000	167405990	5570	5570	5570	5570	0
450	20240415	123900	167405990	5570	5570	5570	5570	0
451	20240415	123800	167405990	5570	5570	5570	5570	1
452	20240415	123700	167400420	5560	5560	5560	5560	0
453	20240415	123600	167400420	5560	5560	5560	5560	0
454	20240415	123500	167400420	5560	5560	5560	5560	0
455	20240415	123400	167400420	5560	5560	5560	5560	0
456	20240415	123300	167400420	5560	5560	5560	5560	0
457	20240415	123200	167400420	5560	5560	5560	5560	0
458	20240415	123100	167400420	5560	5560	5560	5560	0
459	20240415	123000	167400420	5560	5560	5560	5560	1039
460	20240415	122900	161623580	5560	5560	5560	5560	0
461	20240415	122800	161623580	5560	5560	5560	5560	200
462	20240415	122700	160511580	5560	5560	5560	5560	0
463	20240415	122600	160511580	5560	5560	5560	5560	108
464	20240415	122500	159911100	5560	5560	5560	5560	0
465	20240415	122400	159911100	5560	5550	5560	5550	138
466	20240415	122300	159145190	5550	5550	5550	5550	0
467	20240415	122200	159145190	5550	5550	5550	5550	0
468	20240415	122100	159145190	5550	5550	5550	5550	0
469	20240415	122000	159145190	5550	5550	5550	5550	8
470	20240415	121900	159100790	5550	5550	5550	5550	3
471	20240415	121800	159084140	5550	5550	5550	5550	10
472	20240415	121700	159028640	5550	5550	5550	5550	2
473	20240415	121600	159017540	5540	5550	5550	5540	236
474	20240415	121500	157708740	5540	5540	5540	5540	0
475	20240415	121400	157708740	5540	5540	5540	5540	0
476	20240415	121300	157708740	5540	5540	5540	5540	0
477	20240415	121200	157708740	5540	5540	5540	5540	165
478	20240415	121100	156794640	5540	5540	5540	5540	40
479	20240415	121000	156573040	5540	5540	5540	5540	0
480	20240415	120900	156573040	5540	5540	5540	5540	0
481	20240415	120800	156573040	5540	5540	5540	5540	28
482	20240415	120700	156417920	5540	5540	5540	5540	8
483	20240415	120600	156373600	5550	5550	5550	5550	10
484	20240415	120500	156318100	5550	5560	5560	5540	32
485	20240415	120400	156140730	5560	5560	5560	5560	13
486	20240415	120300	156068450	5560	5560	5560	5560	18
487	20240415	120200	155968370	5560	5560	5560	5560	10
488	20240415	120100	155912770	5560	5560	5560	5560	1
489	20240415	120000	155907210	5540	5540	5540	5540	0
490	20240415	115900	155907210	5540	5540	5540	5540	0
491	20240415	115800	155907210	5540	5540	5540	5540	0
492	20240415	115700	155907210	5540	5540	5540	5540	0
493	20240415	115600	155907210	5540	5540	5540	5540	0
494	20240415	115500	155907210	5540	5540	5540	5540	153
495	20240415	115400	155059590	5550	5550	5550	5550	0
496	20240415	115300	155059590	5550	5550	5550	5550	0
497	20240415	115200	155059590	5550	5570	5570	5550	152
498	20240415	115100	154215350	5560	5570	5570	5560	232
499	20240415	115000	152925210	5570	5570	5570	5570	0
500	20240415	114900	152925210	5570	5570	5570	5570	0
501	20240415	114800	152925210	5570	5580	5580	5570	11
502	20240415	114700	152863930	5580	5580	5580	5580	10
503	20240415	114600	152808130	5570	5570	5570	5570	450
504	20240415	114500	150301630	5580	5580	5580	5580	0
505	20240415	114400	150301630	5580	5580	5580	5580	0
506	20240415	114300	150301630	5580	5580	5580	5580	1
507	20240415	114200	150296050	5570	5570	5570	5570	88
508	20240415	114100	149805890	5560	5560	5560	5560	50
509	20240415	114000	149527890	5560	5560	5560	5560	0
510	20240415	113900	149527890	5560	5560	5560	5560	0
511	20240415	113800	149527890	5560	5560	5560	5560	0
512	20240415	113700	149527890	5560	5560	5560	5560	1
513	20240415	113600	149522330	5550	5550	5550	5550	0
514	20240415	113500	149522330	5550	5540	5550	5540	158
515	20240415	113400	148645610	5540	5540	5540	5540	609
516	20240415	113300	145271750	5550	5550	5550	5550	0
517	20240415	113200	145271750	5550	5550	5550	5550	20
518	20240415	113100	145160750	5550	5550	5550	5550	0
519	20240415	113000	145160750	5550	5550	5550	5550	0
520	20240415	112900	145160750	5550	5550	5550	5550	1
521	20240415	112800	145155200	5550	5550	5550	5550	0
522	20240415	112700	145155200	5550	5550	5550	5550	26
523	20240415	112600	145010900	5560	5560	5560	5560	0
524	20240415	112500	145010900	5560	5560	5560	5560	0
525	20240415	112400	145010900	5560	5560	5560	5560	25
526	20240415	112300	144871900	5570	5570	5570	5570	0
527	20240415	112200	144871900	5570	5570	5570	5570	0
528	20240415	112100	144871900	5570	5570	5570	5570	0
529	20240415	112000	144871900	5570	5570	5570	5570	6
530	20240415	111900	144838480	5570	5570	5570	5570	0
531	20240415	111800	144838480	5570	5570	5570	5570	0
532	20240415	111700	144838480	5570	5570	5570	5570	0
533	20240415	111600	144838480	5570	5570	5570	5570	0
534	20240415	111500	144838480	5570	5570	5570	5570	1
535	20240415	111400	144832910	5550	5550	5550	5550	495
536	20240415	111300	142085660	5550	5570	5570	5550	2
537	20240415	111200	142074540	5550	5550	5550	5550	363
538	20240415	111100	140059890	5560	5560	5560	5560	0
539	20240415	111000	140059890	5560	5560	5560	5560	2
540	20240415	110900	140048770	5580	5580	5580	5580	0
541	20240415	110800	140048770	5580	5580	5580	5580	0
542	20240415	110700	140048770	5580	5580	5580	5580	0
543	20240415	110600	140048770	5580	5580	5580	5580	0
544	20240415	110500	140048770	5580	5570	5580	5570	194
545	20240415	110400	138968140	5550	5550	5550	5550	0
546	20240415	110300	138968140	5550	5550	5550	5540	254
547	20240415	110200	137558480	5540	5540	5540	5540	70
548	20240415	110100	137170680	5540	5540	5540	5540	66
549	20240415	110000	136805040	5550	5550	5550	5550	1
550	20240415	105900	136799490	5520	5520	5520	5520	0
551	20240415	105800	136799490	5520	5520	5520	5520	90
552	20240415	105700	136302690	5520	5550	5550	5520	1767
553	20240415	105600	126536420	5560	5560	5560	5560	1
554	20240415	105500	126530860	5560	5560	5560	5560	7
555	20240415	105400	126491940	5560	5560	5560	5560	1
556	20240415	105300	126486380	5540	5540	5540	5540	58
557	20240415	105200	126165060	5540	5550	5550	5540	412
558	20240415	105100	123882570	5560	5560	5560	5560	0
559	20240415	105000	123882570	5560	5560	5560	5560	1
560	20240415	104900	123877010	5540	5560	5560	5540	2351
561	20240415	104800	110841510	5570	5570	5570	5570	0
562	20240415	104700	110841510	5570	5580	5580	5550	56
563	20240415	104600	110530230	5560	5590	5590	5560	600
564	20240415	104500	107188400	5600	5600	5600	5600	0
565	20240415	104400	107188400	5600	5600	5600	5600	0
566	20240415	104300	107188400	5600	5600	5600	5600	36
567	20240415	104200	106986800	5600	5600	5600	5600	0
568	20240415	104100	106986800	5600	5600	5600	5600	0
569	20240415	104000	106986800	5600	5600	5600	5600	0
570	20240415	103900	106986800	5600	5600	5600	5600	16
571	20240415	103800	106897200	5600	5600	5600	5600	0
572	20240415	103700	106897200	5600	5600	5600	5600	254
573	20240415	103600	105474800	5600	5600	5600	5600	249
574	20240415	103500	104080400	5600	5600	5600	5600	0
575	20240415	103400	104080400	5600	5600	5600	5600	0
576	20240415	103300	104080400	5600	5600	5600	5600	0
577	20240415	103200	104080400	5600	5600	5600	5600	1
578	20240415	103100	104074800	5560	5560	5560	5560	0
579	20240415	103000	104074800	5560	5570	5570	5560	46
580	20240415	102900	103819030	5560	5560	5560	5560	106
581	20240415	102800	103229670	5570	5570	5570	5570	17
582	20240415	102700	103134980	5570	5570	5570	5570	1
583	20240415	102600	103129410	5550	5550	5550	5550	0
584	20240415	102500	103129410	5550	5570	5570	5550	53
585	20240415	102400	102834410	5600	5600	5600	5600	1
586	20240415	102300	102828810	5580	5590	5590	5580	959
587	20240415	102200	97477430	5590	5610	5610	5590	443
588	20240415	102100	94996240	5620	5620	5620	5620	0
589	20240415	102000	94996240	5620	5620	5620	5620	16
590	20240415	101900	94906320	5630	5630	5630	5630	0
591	20240415	101800	94906320	5630	5630	5630	5630	0
592	20240415	101700	94906320	5630	5620	5630	5620	211
593	20240415	101600	93719500	5630	5630	5630	5630	0
594	20240415	101500	93719500	5630	5630	5630	5630	1
595	20240415	101400	93713870	5620	5640	5640	5620	44
596	20240415	101300	93466210	5640	5640	5640	5640	0
597	20240415	101200	93466210	5640	5640	5640	5640	1
598	20240415	101100	93460570	5630	5630	5630	5630	0
599	20240415	101000	93460570	5630	5630	5640	5630	41
600	20240415	100900	93229730	5640	5640	5640	5640	19
601	20240415	100800	93122570	5640	5640	5640	5630	34
602	20240415	100700	92930910	5620	5620	5620	5620	0
603	20240415	100600	92930910	5620	5640	5640	5620	73
604	20240415	100500	92520090	5640	5640	5640	5640	13
605	20240415	100400	92446770	5640	5640	5640	5640	1
606	20240415	100300	92441130	5630	5630	5630	5630	1
607	20240415	100200	92435500	5640	5640	5640	5640	1
608	20240415	100100	92429860	5640	5640	5640	5640	4
609	20240415	100000	92407300	5640	5640	5640	5640	0
610	20240415	095900	92407300	5640	5640	5640	5640	0
611	20240415	095800	92407300	5640	5640	5640	5640	0
612	20240415	095700	92407300	5640	5640	5640	5640	0
613	20240415	095600	92407300	5640	5640	5640	5640	0
614	20240415	095500	92407300	5640	5640	5640	5640	0
615	20240415	095400	92407300	5640	5640	5640	5640	1
616	20240415	095300	92401660	5640	5640	5640	5640	1
617	20240415	095200	92396020	5610	5610	5610	5610	0
618	20240415	095100	92396020	5610	5650	5650	5610	22
619	20240415	095000	92272500	5620	5620	5620	5620	0
620	20240415	094900	92272500	5620	5620	5620	5620	0
621	20240415	094800	92272500	5620	5620	5620	5620	16
622	20240415	094700	92182580	5620	5620	5620	5620	0
623	20240415	094600	92182580	5620	5620	5620	5620	593
624	20240415	094500	88849920	5620	5620	5620	5620	0
625	20240415	094400	88849920	5620	5620	5620	5620	0
626	20240415	094300	88849920	5620	5640	5640	5620	18
627	20240415	094200	88748420	5660	5660	5660	5660	21
628	20240415	094100	88629560	5660	5650	5660	5650	305
629	20240415	094000	86903880	5650	5610	5650	5610	702
630	20240415	093900	82946400	5600	5600	5600	5600	0
631	20240415	093800	82946400	5600	5600	5600	5600	0
632	20240415	093700	82946400	5600	5600	5600	5600	0
633	20240415	093600	82946400	5600	5600	5600	5600	0
634	20240415	093500	82946400	5600	5600	5600	5600	17
635	20240415	093400	82851200	5600	5600	5600	5600	1
636	20240415	093300	82845600	5590	5600	5600	5590	316
637	20240415	093200	81079110	5600	5600	5600	5600	1
638	20240415	093100	81073510	5600	5590	5600	5590	203
639	20240415	093000	79936730	5590	5590	5590	5580	654
640	20240415	092900	76280890	5590	5590	5590	5590	21
641	20240415	092800	76163500	5590	5590	5590	5590	2
642	20240415	092700	76152320	5580	5560	5580	5550	170
643	20240415	092600	75204130	5560	5560	5580	5560	124
644	20240415	092500	74514650	5550	5560	5560	5550	657
645	20240415	092400	70862730	5540	5560	5560	5540	737
646	20240415	092300	66779730	5540	5540	5540	5540	100
647	20240415	092200	66225730	5540	5550	5550	5540	2051
648	20240415	092100	54857400	5560	5570	5570	5560	111
649	20240415	092000	54240210	5570	5570	5570	5570	1500
650	20240415	091900	45885210	5560	5580	5580	5560	32
651	20240415	091800	45707250	5580	5580	5580	5580	1
652	20240415	091700	45701670	5550	5550	5550	5550	4
653	20240415	091600	45679470	5550	5560	5580	5550	1025
654	20240415	091500	39989620	5560	5560	5560	5560	36
655	20240415	091400	39789460	5580	5570	5580	5570	66
656	20240415	091300	39421820	5580	5600	5600	5580	343
657	20240415	091200	37504420	5610	5610	5610	5610	2
658	20240415	091100	37493200	5600	5600	5610	5590	530
659	20240415	091000	34524470	5610	5620	5620	5610	45
660	20240415	090900	34271720	5620	5620	5620	5620	72
661	20240415	090800	33867080	5620	5590	5620	5580	2237
662	20240415	090700	21344690	5570	5570	5570	5570	104
663	20240415	090600	20765410	5570	5570	5570	5570	10
664	20240415	090500	20709710	5570	5570	5570	5550	58
665	20240415	090400	20387730	5570	5590	5590	5560	1513
666	20240415	090300	11958050	5590	5630	5630	5590	301
667	20240415	090200	10275420	5620	5620	5620	5620	10
668	20240415	090100	10219220	5590	5660	5660	5570	1010
669	20240415	090000	4562440	5660	5660	5720	5660	806