KissMeData/261200/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	202900	445586930	8880	8880	8880	8880	857
3	20240415	202800	445586930	8880	8880	8880	8880	0
4	20240415	202700	445586930	8880	8880	8880	8880	0
5	20240415	202600	445586930	8880	8880	8880	8880	0
6	20240415	202500	445586930	8880	8880	8880	8880	0
7	20240415	202400	445586930	8880	8880	8880	8880	0
8	20240415	202300	445586930	8880	8880	8880	8880	0
9	20240415	202200	445586930	8880	8880	8880	8880	0
10	20240415	202100	445586930	8880	8880	8880	8880	0
11	20240415	202000	445586930	8880	8880	8880	8880	0
12	20240415	201900	445586930	8880	8880	8880	8880	0
13	20240415	201800	445586930	8880	8880	8880	8880	0
14	20240415	201700	445586930	8880	8880	8880	8880	0
15	20240415	201600	445586930	8880	8880	8880	8880	0
16	20240415	201500	445586930	8880	8880	8880	8880	0
17	20240415	201400	445586930	8880	8880	8880	8880	0
18	20240415	201300	445586930	8880	8880	8880	8880	0
19	20240415	201200	445586930	8880	8880	8880	8880	0
20	20240415	201100	445586930	8880	8880	8880	8880	0
21	20240415	201000	445586930	8880	8880	8880	8880	0
22	20240415	200900	445586930	8880	8880	8880	8880	0
23	20240415	200800	445586930	8880	8880	8880	8880	0
24	20240415	200700	445586930	8880	8880	8880	8880	0
25	20240415	200600	445586930	8880	8880	8880	8880	0
26	20240415	200500	445586930	8880	8880	8880	8880	0
27	20240415	200400	445586930	8880	8880	8880	8880	0
28	20240415	200300	445586930	8880	8880	8880	8880	0
29	20240415	200200	445586930	8880	8880	8880	8880	0
30	20240415	200100	445586930	8880	8880	8880	8880	0
31	20240415	200000	445586930	8880	8880	8880	8880	0
32	20240415	195900	445586930	8880	8880	8880	8880	857
33	20240415	195800	445586930	8880	8880	8880	8880	0
34	20240415	195700	445586930	8880	8880	8880	8880	0
35	20240415	195600	445586930	8880	8880	8880	8880	0
36	20240415	195500	445586930	8880	8880	8880	8880	0
37	20240415	195400	445586930	8880	8880	8880	8880	0
38	20240415	195300	445586930	8880	8880	8880	8880	0
39	20240415	195200	445586930	8880	8880	8880	8880	0
40	20240415	195100	445586930	8880	8880	8880	8880	0
41	20240415	195000	445586930	8880	8880	8880	8880	0
42	20240415	194900	445586930	8880	8880	8880	8880	0
43	20240415	194800	445586930	8880	8880	8880	8880	0
44	20240415	194700	445586930	8880	8880	8880	8880	0
45	20240415	194600	445586930	8880	8880	8880	8880	0
46	20240415	194500	445586930	8880	8880	8880	8880	0
47	20240415	194400	445586930	8880	8880	8880	8880	0
48	20240415	194300	445586930	8880	8880	8880	8880	0
49	20240415	194200	445586930	8880	8880	8880	8880	0
50	20240415	194100	445586930	8880	8880	8880	8880	0
51	20240415	194000	445586930	8880	8880	8880	8880	0
52	20240415	193900	445586930	8880	8880	8880	8880	0
53	20240415	193800	445586930	8880	8880	8880	8880	0
54	20240415	193700	445586930	8880	8880	8880	8880	0
55	20240415	193600	445586930	8880	8880	8880	8880	0
56	20240415	193500	445586930	8880	8880	8880	8880	0
57	20240415	193400	445586930	8880	8880	8880	8880	0
58	20240415	193300	445586930	8880	8880	8880	8880	0
59	20240415	193200	445586930	8880	8880	8880	8880	0
60	20240415	193100	445586930	8880	8880	8880	8880	0
61	20240415	193000	445586930	8880	8880	8880	8880	0
62	20240415	192900	445586930	8880	8880	8880	8880	857
63	20240415	192800	445586930	8880	8880	8880	8880	0
64	20240415	192700	445586930	8880	8880	8880	8880	0
65	20240415	192600	445586930	8880	8880	8880	8880	0
66	20240415	192500	445586930	8880	8880	8880	8880	0
67	20240415	192400	445586930	8880	8880	8880	8880	0
68	20240415	192300	445586930	8880	8880	8880	8880	0
69	20240415	192200	445586930	8880	8880	8880	8880	0
70	20240415	192100	445586930	8880	8880	8880	8880	0
71	20240415	192000	445586930	8880	8880	8880	8880	0
72	20240415	191900	445586930	8880	8880	8880	8880	0
73	20240415	191800	445586930	8880	8880	8880	8880	0
74	20240415	191700	445586930	8880	8880	8880	8880	0
75	20240415	191600	445586930	8880	8880	8880	8880	0
76	20240415	191500	445586930	8880	8880	8880	8880	0
77	20240415	191400	445586930	8880	8880	8880	8880	0
78	20240415	191300	445586930	8880	8880	8880	8880	0
79	20240415	191200	445586930	8880	8880	8880	8880	0
80	20240415	191100	445586930	8880	8880	8880	8880	0
81	20240415	191000	445586930	8880	8880	8880	8880	0
82	20240415	190900	445586930	8880	8880	8880	8880	0
83	20240415	190800	445586930	8880	8880	8880	8880	0
84	20240415	190700	445586930	8880	8880	8880	8880	0
85	20240415	190600	445586930	8880	8880	8880	8880	0
86	20240415	190500	445586930	8880	8880	8880	8880	0
87	20240415	190400	445586930	8880	8880	8880	8880	0
88	20240415	190300	445586930	8880	8880	8880	8880	0
89	20240415	190200	445586930	8880	8880	8880	8880	0
90	20240415	190100	445586930	8880	8880	8880	8880	0
91	20240415	190000	445586930	8880	8880	8880	8880	0
92	20240415	185900	445586930	8880	8880	8880	8880	857
93	20240415	185800	445586930	8880	8880	8880	8880	0
94	20240415	185700	445586930	8880	8880	8880	8880	0
95	20240415	185600	445586930	8880	8880	8880	8880	0
96	20240415	185500	445586930	8880	8880	8880	8880	0
97	20240415	185400	445586930	8880	8880	8880	8880	0
98	20240415	185300	445586930	8880	8880	8880	8880	0
99	20240415	185200	445586930	8880	8880	8880	8880	0
100	20240415	185100	445586930	8880	8880	8880	8880	0
101	20240415	185000	445586930	8880	8880	8880	8880	0
102	20240415	184900	445586930	8880	8880	8880	8880	0
103	20240415	184800	445586930	8880	8880	8880	8880	0
104	20240415	184700	445586930	8880	8880	8880	8880	0
105	20240415	184600	445586930	8880	8880	8880	8880	0
106	20240415	184500	445586930	8880	8880	8880	8880	0
107	20240415	184400	445586930	8880	8880	8880	8880	0
108	20240415	184300	445586930	8880	8880	8880	8880	0
109	20240415	184200	445586930	8880	8880	8880	8880	0
110	20240415	184100	445586930	8880	8880	8880	8880	0
111	20240415	184000	445586930	8880	8880	8880	8880	0
112	20240415	183900	445586930	8880	8880	8880	8880	0
113	20240415	183800	445586930	8880	8880	8880	8880	0
114	20240415	183700	445586930	8880	8880	8880	8880	0
115	20240415	183600	445586930	8880	8880	8880	8880	0
116	20240415	183500	445586930	8880	8880	8880	8880	0
117	20240415	183400	445586930	8880	8880	8880	8880	0
118	20240415	183300	445586930	8880	8880	8880	8880	0
119	20240415	183200	445586930	8880	8880	8880	8880	0
120	20240415	183100	445586930	8880	8880	8880	8880	0
121	20240415	183000	445586930	8880	8880	8880	8880	0
122	20240415	182900	445586930	8880	8880	8880	8880	857
123	20240415	182800	445586930	8880	8880	8880	8880	0
124	20240415	182700	445586930	8880	8880	8880	8880	0
125	20240415	182600	445586930	8880	8880	8880	8880	0
126	20240415	182500	445586930	8880	8880	8880	8880	0
127	20240415	182400	445586930	8880	8880	8880	8880	0
128	20240415	182300	445586930	8880	8880	8880	8880	0
129	20240415	182200	445586930	8880	8880	8880	8880	0
130	20240415	182100	445586930	8880	8880	8880	8880	0
131	20240415	182000	445586930	8880	8880	8880	8880	0
132	20240415	181900	445586930	8880	8880	8880	8880	0
133	20240415	181800	445586930	8880	8880	8880	8880	0
134	20240415	181700	445586930	8880	8880	8880	8880	0
135	20240415	181600	445586930	8880	8880	8880	8880	0
136	20240415	181500	445586930	8880	8880	8880	8880	0
137	20240415	181400	445586930	8880	8880	8880	8880	0
138	20240415	181300	445586930	8880	8880	8880	8880	0
139	20240415	181200	445586930	8880	8880	8880	8880	0
140	20240415	181100	445586930	8880	8880	8880	8880	0
141	20240415	181000	445586930	8880	8880	8880	8880	0
142	20240415	180900	445586930	8880	8880	8880	8880	0
143	20240415	180800	445586930	8880	8880	8880	8880	0
144	20240415	180700	445586930	8880	8880	8880	8880	0
145	20240415	180600	445586930	8880	8880	8880	8880	0
146	20240415	180500	445586930	8880	8880	8880	8880	0
147	20240415	180400	445586930	8880	8880	8880	8880	0
148	20240415	180300	445586930	8880	8880	8880	8880	0
149	20240415	180200	445586930	8880	8880	8880	8880	0
150	20240415	180100	445586930	8880	8880	8880	8880	0
151	20240415	180000	445586930	8880	8880	8880	8880	0
152	20240415	175900	445586930	8880	8880	8880	8880	857
153	20240415	175800	445586930	8880	8880	8880	8880	0
154	20240415	175700	445586930	8880	8880	8880	8880	0
155	20240415	175600	445586930	8880	8880	8880	8880	0
156	20240415	175500	445586930	8880	8880	8880	8880	0
157	20240415	175400	445586930	8880	8880	8880	8880	0
158	20240415	175300	445586930	8880	8880	8880	8880	0
159	20240415	175200	445586930	8880	8880	8880	8880	0
160	20240415	175100	445586930	8880	8880	8880	8880	0
161	20240415	175000	445586930	8880	8880	8880	8880	0
162	20240415	174900	445586930	8880	8880	8880	8880	0
163	20240415	174800	445586930	8880	8880	8880	8880	0
164	20240415	174700	445586930	8880	8880	8880	8880	0
165	20240415	174600	445586930	8880	8880	8880	8880	0
166	20240415	174500	445586930	8880	8880	8880	8880	0
167	20240415	174400	445586930	8880	8880	8880	8880	0
168	20240415	174300	445586930	8880	8880	8880	8880	0
169	20240415	174200	445586930	8880	8880	8880	8880	0
170	20240415	174100	445586930	8880	8880	8880	8880	0
171	20240415	174000	445586930	8880	8880	8880	8880	0
172	20240415	173900	445586930	8880	8880	8880	8880	0
173	20240415	173800	445586930	8880	8880	8880	8880	0
174	20240415	173700	445586930	8880	8880	8880	8880	0
175	20240415	173600	445586930	8880	8880	8880	8880	0
176	20240415	173500	445586930	8880	8880	8880	8880	0
177	20240415	173400	445586930	8880	8880	8880	8880	0
178	20240415	173300	445586930	8880	8880	8880	8880	0
179	20240415	173200	445586930	8880	8880	8880	8880	0
180	20240415	173100	445586930	8880	8880	8880	8880	0
181	20240415	173000	445586930	8880	8880	8880	8880	0
182	20240415	172900	445586930	8880	8880	8880	8880	857
183	20240415	172800	445586930	8880	8880	8880	8880	0
184	20240415	172700	445586930	8880	8880	8880	8880	0
185	20240415	172600	445586930	8880	8880	8880	8880	0
186	20240415	172500	445586930	8880	8880	8880	8880	0
187	20240415	172400	445586930	8880	8880	8880	8880	0
188	20240415	172300	445586930	8880	8880	8880	8880	0
189	20240415	172200	445586930	8880	8880	8880	8880	0
190	20240415	172100	445586930	8880	8880	8880	8880	0
191	20240415	172000	445586930	8880	8880	8880	8880	0
192	20240415	171900	445586930	8880	8880	8880	8880	0
193	20240415	171800	445586930	8880	8880	8880	8880	0
194	20240415	171700	445586930	8880	8880	8880	8880	0
195	20240415	171600	445586930	8880	8880	8880	8880	0
196	20240415	171500	445586930	8880	8880	8880	8880	0
197	20240415	171400	445586930	8880	8880	8880	8880	0
198	20240415	171300	445586930	8880	8880	8880	8880	0
199	20240415	171200	445586930	8880	8880	8880	8880	0
200	20240415	171100	445586930	8880	8880	8880	8880	0
201	20240415	171000	445586930	8880	8880	8880	8880	0
202	20240415	170900	445586930	8880	8880	8880	8880	0
203	20240415	170800	445586930	8880	8880	8880	8880	0
204	20240415	170700	445586930	8880	8880	8880	8880	0
205	20240415	170600	445586930	8880	8880	8880	8880	0
206	20240415	170500	445586930	8880	8880	8880	8880	0
207	20240415	170400	445586930	8880	8880	8880	8880	0
208	20240415	170300	445586930	8880	8880	8880	8880	0
209	20240415	170200	445586930	8880	8880	8880	8880	0
210	20240415	170100	445586930	8880	8880	8880	8880	0
211	20240415	170000	445586930	8880	8880	8880	8880	0
212	20240415	165900	445586930	8880	8880	8880	8880	857
213	20240415	165800	445586930	8880	8880	8880	8880	0
214	20240415	165700	445586930	8880	8880	8880	8880	0
215	20240415	165600	445586930	8880	8880	8880	8880	0
216	20240415	165500	445586930	8880	8880	8880	8880	0
217	20240415	165400	445586930	8880	8880	8880	8880	0
218	20240415	165300	445586930	8880	8880	8880	8880	0
219	20240415	165200	445586930	8880	8880	8880	8880	0
220	20240415	165100	445586930	8880	8880	8880	8880	0
221	20240415	165000	445586930	8880	8880	8880	8880	0
222	20240415	164900	445586930	8880	8880	8880	8880	0
223	20240415	164800	445586930	8880	8880	8880	8880	0
224	20240415	164700	445586930	8880	8880	8880	8880	0
225	20240415	164600	445586930	8880	8880	8880	8880	0
226	20240415	164500	445586930	8880	8880	8880	8880	0
227	20240415	164400	445586930	8880	8880	8880	8880	0
228	20240415	164300	445586930	8880	8880	8880	8880	0
229	20240415	164200	445586930	8880	8880	8880	8880	0
230	20240415	164100	445586930	8880	8880	8880	8880	0
231	20240415	164000	445586930	8880	8880	8880	8880	0
232	20240415	163900	445586930	8880	8880	8880	8880	0
233	20240415	163800	445586930	8880	8880	8880	8880	0
234	20240415	163700	445586930	8880	8880	8880	8880	0
235	20240415	163600	445586930	8880	8880	8880	8880	0
236	20240415	163500	445586930	8880	8880	8880	8880	0
237	20240415	163400	445586930	8880	8880	8880	8880	0
238	20240415	163300	445586930	8880	8880	8880	8880	0
239	20240415	163200	445586930	8880	8880	8880	8880	0
240	20240415	163100	445586930	8880	8880	8880	8880	0
241	20240415	163000	445586930	8880	8880	8880	8880	0
242	20240415	162900	445586930	8880	8880	8880	8880	857
243	20240415	162800	445586930	8880	8880	8880	8880	0
244	20240415	162700	445586930	8880	8880	8880	8880	0
245	20240415	162600	445586930	8880	8880	8880	8880	0
246	20240415	162500	445586930	8880	8880	8880	8880	0
247	20240415	162400	445586930	8880	8880	8880	8880	0
248	20240415	162300	445586930	8880	8880	8880	8880	0
249	20240415	162200	445586930	8880	8880	8880	8880	0
250	20240415	162100	445586930	8880	8880	8880	8880	0
251	20240415	162000	445586930	8880	8880	8880	8880	0
252	20240415	161900	445586930	8880	8880	8880	8880	0
253	20240415	161800	445586930	8880	8880	8880	8880	0
254	20240415	161700	445586930	8880	8880	8880	8880	0
255	20240415	161600	445586930	8880	8880	8880	8880	0
256	20240415	161500	445586930	8880	8880	8880	8880	0
257	20240415	161400	445586930	8880	8880	8880	8880	0
258	20240415	161300	445586930	8880	8880	8880	8880	0
259	20240415	161200	445586930	8880	8880	8880	8880	0
260	20240415	161100	445586930	8880	8880	8880	8880	0
261	20240415	161000	445586930	8880	8880	8880	8880	0
262	20240415	160900	445586930	8880	8880	8880	8880	0
263	20240415	160800	445586930	8880	8880	8880	8880	0
264	20240415	160700	445586930	8880	8880	8880	8880	0
265	20240415	160600	445586930	8880	8880	8880	8880	0
266	20240415	160500	445586930	8880	8880	8880	8880	0
267	20240415	160400	445586930	8880	8880	8880	8880	0
268	20240415	160300	445586930	8880	8880	8880	8880	0
269	20240415	160200	445586930	8880	8880	8880	8880	0
270	20240415	160100	445586930	8880	8880	8880	8880	0
271	20240415	160000	445586930	8880	8880	8880	8880	0
272	20240415	155900	445586930	8880	8880	8880	8880	857
273	20240415	155800	445586930	8880	8880	8880	8880	0
274	20240415	155700	445586930	8880	8880	8880	8880	0
275	20240415	155600	445586930	8880	8880	8880	8880	0
276	20240415	155500	445586930	8880	8880	8880	8880	0
277	20240415	155400	445586930	8880	8880	8880	8880	0
278	20240415	155300	445586930	8880	8880	8880	8880	0
279	20240415	155200	445586930	8880	8880	8880	8880	0
280	20240415	155100	445586930	8880	8880	8880	8880	0
281	20240415	155000	445586930	8880	8880	8880	8880	0
282	20240415	154900	445586930	8880	8880	8880	8880	0
283	20240415	154800	445586930	8880	8880	8880	8880	0
284	20240415	154700	445586930	8880	8880	8880	8880	0
285	20240415	154600	445586930	8880	8880	8880	8880	0
286	20240415	154500	445586930	8880	8880	8880	8880	0
287	20240415	154400	445586930	8880	8880	8880	8880	0
288	20240415	154300	445586930	8880	8880	8880	8880	0
289	20240415	154200	445586930	8880	8880	8880	8880	0
290	20240415	154100	445586930	8880	8880	8880	8880	0
291	20240415	154000	445586930	8880	8880	8880	8880	0
292	20240415	153900	445586930	8880	8880	8880	8880	0
293	20240415	153800	445586930	8880	8880	8880	8880	0
294	20240415	153700	445586930	8880	8880	8880	8880	0
295	20240415	153600	445586930	8880	8880	8880	8880	0
296	20240415	153500	445586930	8880	8880	8880	8880	0
297	20240415	153400	445586930	8880	8880	8880	8880	0
298	20240415	153300	445586930	8880	8880	8880	8880	0
299	20240415	153200	445586930	8880	8880	8880	8880	0
300	20240415	153100	445586930	8880	8880	8880	8880	0
301	20240415	153000	445586930	8880	8880	8880	8880	857
302	20240415	152900	437976770	8880	8880	8880	8880	0
303	20240415	152800	437976770	8880	8880	8880	8880	0
304	20240415	152700	437976770	8880	8880	8880	8880	0
305	20240415	152600	437976770	8880	8880	8880	8880	0
306	20240415	152500	437976770	8880	8880	8880	8880	0
307	20240415	152400	437976770	8880	8880	8880	8880	0
308	20240415	152300	437976770	8880	8880	8880	8880	0
309	20240415	152200	437976770	8880	8880	8880	8880	0
310	20240415	152100	437976770	8880	8880	8880	8880	0
311	20240415	152000	437976770	8880	8880	8880	8880	0
312	20240415	151900	437976770	8880	8860	8880	8860	110
313	20240415	151800	437001070	8870	8810	8870	8810	23
314	20240415	151700	436797180	8870	8850	8870	8810	1691
315	20240415	151600	421846320	8870	8870	8870	8860	9
316	20240415	151500	421766500	8870	8860	8870	8850	19
317	20240415	151400	421598320	8880	8880	8880	8880	0
318	20240415	151300	421598320	8880	8880	8880	8880	0
319	20240415	151200	421598320	8880	8880	8880	8880	0
320	20240415	151100	421598320	8880	8880	8880	8880	0
321	20240415	151000	421598320	8880	8880	8880	8880	0
322	20240415	150900	421598320	8880	8880	8880	8880	0
323	20240415	150800	421598320	8880	8880	8880	8880	0
324	20240415	150700	421598320	8880	8850	8880	8850	105
325	20240415	150600	420669040	8850	8860	8880	8850	1051
326	20240415	150500	411367410	8860	8860	8860	8860	2
327	20240415	150400	411349690	8880	8880	8880	8880	0
328	20240415	150300	411349690	8880	8880	8880	8880	0
329	20240415	150200	411349690	8880	8880	8880	8880	0
330	20240415	150100	411349690	8880	8880	8880	8880	0
331	20240415	150000	411349690	8880	8880	8880	8880	24
332	20240415	145900	411136570	8880	8880	8880	8880	0
333	20240415	145800	411136570	8880	8880	8880	8880	0
334	20240415	145700	411136570	8880	8870	8880	8870	228
335	20240415	145600	409114200	8870	8870	8870	8870	349
336	20240415	145500	406018570	8860	8860	8860	8860	50
337	20240415	145400	405575570	8870	8870	8870	8870	0
338	20240415	145300	405575570	8870	8870	8870	8870	0
339	20240415	145200	405575570	8870	8850	8870	8850	2
340	20240415	145100	405557850	8870	8870	8870	8870	23
341	20240415	145000	405353840	8870	8870	8870	8870	20
342	20240415	144900	405176440	8870	8870	8870	8750	5699
343	20240415	144800	355136810	8870	8850	8870	8830	264
344	20240415	144700	352805490	8870	8870	8870	8870	0
345	20240415	144600	352805490	8870	8870	8870	8870	10
346	20240415	144500	352716790	8870	8870	8870	8870	0
347	20240415	144400	352716790	8870	8870	8870	8870	0
348	20240415	144300	352716790	8870	8870	8870	8870	0
349	20240415	144200	352716790	8870	8870	8870	8870	0
350	20240415	144100	352716790	8870	8870	8870	8870	0
351	20240415	144000	352716790	8870	8870	8870	8870	2
352	20240415	143900	352699050	8870	8870	8870	8870	0
353	20240415	143800	352699050	8870	8850	8870	8830	1201
354	20240415	143700	342092030	8870	8870	8870	8870	0
355	20240415	143600	342092030	8870	8870	8870	8870	0
356	20240415	143500	342092030	8870	8870	8870	8870	0
357	20240415	143400	342092030	8870	8870	8870	8870	0
358	20240415	143300	342092030	8870	8850	8870	8850	3
359	20240415	143200	342065460	8870	8870	8870	8870	0
360	20240415	143100	342065460	8870	8870	8870	8870	0
361	20240415	143000	342065460	8870	8870	8870	8870	0
362	20240415	142900	342065460	8870	8870	8870	8870	0
363	20240415	142800	342065460	8870	8840	8870	8840	103
364	20240415	142700	341154850	8870	8860	8870	8840	700
365	20240415	142600	334959320	8870	8860	8870	8860	232
366	20240415	142500	332903790	8870	8870	8870	8870	0
367	20240415	142400	332903790	8870	8860	8870	8860	2
368	20240415	142300	332886060	8870	8870	8870	8870	0
369	20240415	142200	332886060	8870	8870	8870	8870	0
370	20240415	142100	332886060	8870	8870	8870	8870	50
371	20240415	142000	332442560	8870	8870	8870	8870	50
372	20240415	141900	331999060	8870	8870	8870	8870	50
373	20240415	141800	331555560	8870	8870	8870	8870	0
374	20240415	141700	331555560	8870	8860	8870	8860	7
375	20240415	141600	331493530	8870	8870	8870	8870	0
376	20240415	141500	331493530	8870	8870	8870	8870	0
377	20240415	141400	331493530	8870	8870	8870	8870	0
378	20240415	141300	331493530	8870	8870	8870	8870	0
379	20240415	141200	331493530	8870	8870	8870	8870	1
380	20240415	141100	331484660	8860	8860	8860	8860	1
381	20240415	141000	331475800	8870	8870	8870	8870	0
382	20240415	140900	331475800	8870	8870	8870	8870	5
383	20240415	140800	331431450	8870	8870	8870	8870	0
384	20240415	140700	331431450	8870	8870	8870	8870	0
385	20240415	140600	331431450	8870	8870	8870	8870	0
386	20240415	140500	331431450	8870	8870	8870	8870	0
387	20240415	140400	331431450	8870	8870	8870	8870	0
388	20240415	140300	331431450	8870	8870	8870	8870	0
389	20240415	140200	331431450	8870	8870	8870	8870	0
390	20240415	140100	331431450	8870	8870	8870	8870	10
391	20240415	140000	331342750	8870	8870	8870	8870	0
392	20240415	135900	331342750	8870	8870	8870	8870	0
393	20240415	135800	331342750	8870	8870	8870	8870	0
394	20240415	135700	331342750	8870	8870	8870	8870	0
395	20240415	135600	331342750	8870	8870	8870	8870	0
396	20240415	135500	331342750	8870	8870	8870	8870	0
397	20240415	135400	331342750	8870	8870	8870	8870	0
398	20240415	135300	331342750	8870	8870	8870	8870	0
399	20240415	135200	331342750	8870	8870	8870	8870	0
400	20240415	135100	331342750	8870	8870	8870	8870	0
401	20240415	135000	331342750	8870	8870	8870	8870	34
402	20240415	134900	331041170	8870	8830	8870	8830	2
403	20240415	134800	331023470	8870	8870	8870	8870	0
404	20240415	134700	331023470	8870	8870	8870	8870	0
405	20240415	134600	331023470	8870	8870	8870	8870	0
406	20240415	134500	331023470	8870	8840	8870	8840	21
407	20240415	134400	330837800	8870	8840	8870	8840	556
408	20240415	134300	325922730	8870	8870	8870	8870	0
409	20240415	134200	325922730	8870	8870	8870	8870	50
410	20240415	134100	325479230	8870	8850	8870	8840	501
411	20240415	134000	321050010	8870	8870	8870	8870	3
412	20240415	133900	321023400	8870	8870	8870	8870	0
413	20240415	133800	321023400	8870	8870	8870	8870	0
414	20240415	133700	321023400	8870	8870	8870	8870	2
415	20240415	133600	321005660	8870	8870	8870	8870	0
416	20240415	133500	321005660	8870	8870	8870	8870	0
417	20240415	133400	321005660	8870	8870	8870	8870	0
418	20240415	133300	321005660	8870	8870	8870	8870	0
419	20240415	133200	321005660	8870	8870	8870	8870	0
420	20240415	133100	321005660	8870	8850	8870	8850	125
421	20240415	133000	319899100	8870	8870	8870	8870	0
422	20240415	132900	319899100	8870	8870	8870	8870	0
423	20240415	132800	319899100	8870	8870	8870	8870	0
424	20240415	132700	319899100	8870	8870	8870	8870	8
425	20240415	132600	319828140	8870	8870	8870	8870	0
426	20240415	132500	319828140	8870	8870	8870	8870	0
427	20240415	132400	319828140	8870	8870	8870	8870	1
428	20240415	132300	319819270	8870	8870	8870	8870	0
429	20240415	132200	319819270	8870	8870	8870	8870	0
430	20240415	132100	319819270	8870	8870	8870	8870	0
431	20240415	132000	319819270	8870	8870	8870	8870	0
432	20240415	131900	319819270	8870	8870	8870	8870	9
433	20240415	131800	319739440	8870	8870	8870	8870	1
434	20240415	131700	319730570	8850	8850	8870	8850	116
435	20240415	131600	318703930	8870	8870	8870	8870	5
436	20240415	131500	318659580	8870	8870	8870	8870	0
437	20240415	131400	318659580	8870	8870	8870	8870	0
438	20240415	131300	318659580	8870	8850	8870	8850	202
439	20240415	131200	316871840	8870	8870	8870	8870	0
440	20240415	131100	316871840	8870	8870	8870	8870	0
441	20240415	131000	316871840	8870	8870	8870	8870	1
442	20240415	130900	316862970	8870	8870	8870	8870	0
443	20240415	130800	316862970	8870	8870	8870	8870	0
444	20240415	130700	316862970	8870	8870	8870	8870	21
445	20240415	130600	316676700	8870	8870	8870	8870	0
446	20240415	130500	316676700	8870	8870	8870	8870	0
447	20240415	130400	316676700	8870	8870	8870	8870	0
448	20240415	130300	316676700	8870	8870	8870	8870	0
449	20240415	130200	316676700	8870	8870	8870	8870	0
450	20240415	130100	316676700	8870	8870	8870	8870	0
451	20240415	130000	316676700	8870	8870	8870	8870	0
452	20240415	125900	316676700	8870	8870	8870	8870	0
453	20240415	125800	316676700	8870	8870	8870	8870	0
454	20240415	125700	316676700	8870	8870	8870	8870	0
455	20240415	125600	316676700	8870	8870	8870	8870	0
456	20240415	125500	316676700	8870	8870	8870	8870	2
457	20240415	125400	316658960	8870	8870	8870	8870	0
458	20240415	125300	316658960	8870	8870	8870	8870	0
459	20240415	125200	316658960	8870	8870	8870	8870	50
460	20240415	125100	316215460	8870	8870	8870	8870	0
461	20240415	125000	316215460	8870	8870	8870	8870	0
462	20240415	124900	316215460	8870	8860	8870	8860	125
463	20240415	124800	315107430	8860	8860	8860	8860	0
464	20240415	124700	315107430	8860	8860	8860	8860	0
465	20240415	124600	315107430	8860	8860	8860	8860	0
466	20240415	124500	315107430	8860	8860	8860	8860	0
467	20240415	124400	315107430	8860	8860	8860	8840	3
468	20240415	124300	315080870	8850	8850	8850	8850	70
469	20240415	124200	314461370	8850	8850	8850	8850	0
470	20240415	124100	314461370	8850	8850	8850	8850	0
471	20240415	124000	314461370	8850	8850	8850	8850	30
472	20240415	123900	314195870	8850	8850	8850	8850	0
473	20240415	123800	314195870	8850	8850	8850	8850	5
474	20240415	123700	314151620	8850	8850	8850	8850	0
475	20240415	123600	314151620	8850	8850	8850	8850	0
476	20240415	123500	314151620	8850	8850	8850	8850	0
477	20240415	123400	314151620	8850	8850	8850	8850	0
478	20240415	123300	314151620	8850	8850	8850	8850	1
479	20240415	123200	314142770	8840	8840	8840	8840	20
480	20240415	123100	313965970	8840	8840	8840	8840	33
481	20240415	123000	313674250	8840	8840	8840	8840	0
482	20240415	122900	313674250	8840	8840	8840	8840	0
483	20240415	122800	313674250	8840	8830	8840	8800	206
484	20240415	122700	311860590	8830	8820	8830	8820	10
485	20240415	122600	311772300	8830	8820	8830	8820	2
486	20240415	122500	311754650	8800	8810	8810	8800	4
487	20240415	122400	311719420	8830	8830	8830	8830	1
488	20240415	122300	311710590	8840	8810	8840	8810	2
489	20240415	122200	311692940	8810	8810	8810	8810	0
490	20240415	122100	311692940	8810	8810	8810	8810	2
491	20240415	122000	311675320	8840	8840	8840	8840	0
492	20240415	121900	311675320	8840	8840	8840	8840	10
493	20240415	121800	311586920	8840	8840	8840	8840	0
494	20240415	121700	311586920	8840	8830	8840	8830	26
495	20240415	121600	311357330	8830	8830	8830	8830	0
496	20240415	121500	311357330	8830	8820	8830	8800	4001
497	20240415	121400	276131290	8820	8820	8820	8820	6
498	20240415	121300	276078370	8830	8830	8830	8830	9
499	20240415	121200	275998900	8840	8840	8840	8840	0
500	20240415	121100	275998900	8840	8840	8840	8840	0
501	20240415	121000	275998900	8840	8840	8840	8840	20
502	20240415	120900	275822100	8840	8840	8840	8840	71
503	20240415	120800	275194460	8860	8860	8860	8860	0
504	20240415	120700	275194460	8860	8860	8860	8860	0
505	20240415	120600	275194460	8860	8860	8860	8860	0
506	20240415	120500	275194460	8860	8860	8860	8860	0
507	20240415	120400	275194460	8860	8860	8860	8860	0
508	20240415	120300	275194460	8860	8860	8860	8860	2
509	20240415	120200	275176740	8860	8860	8860	8860	0
510	20240415	120100	275176740	8860	8860	8860	8860	0
511	20240415	120000	275176740	8860	8860	8860	8860	0
512	20240415	115900	275176740	8860	8860	8860	8860	0
513	20240415	115800	275176740	8860	8860	8860	8860	0
514	20240415	115700	275176740	8860	8850	8860	8830	255
515	20240415	115600	272924980	8860	8860	8860	8860	4
516	20240415	115500	272889540	8860	8860	8860	8860	2
517	20240415	115400	272871820	8850	8850	8850	8850	0
518	20240415	115300	272871820	8850	8850	8850	8850	0
519	20240415	115200	272871820	8850	8860	8860	8850	5
520	20240415	115100	272827560	8860	8860	8860	8860	5
521	20240415	115000	272783260	8860	8860	8860	8860	198
522	20240415	114900	271028980	8870	8870	8870	8870	10
523	20240415	114800	270940280	8860	8860	8860	8860	0
524	20240415	114700	270940280	8860	8860	8860	8860	2
525	20240415	114600	270922560	8900	8900	8900	8900	0
526	20240415	114500	270922560	8900	8900	8900	8900	0
527	20240415	114400	270922560	8900	8900	8900	8900	0
528	20240415	114300	270922560	8900	8900	8900	8900	10
529	20240415	114200	270833560	8900	8900	8900	8900	0
530	20240415	114100	270833560	8900	8900	8900	8900	0
531	20240415	114000	270833560	8900	8900	8900	8900	0
532	20240415	113900	270833560	8900	8900	8900	8900	0
533	20240415	113800	270833560	8900	8900	8900	8900	0
534	20240415	113700	270833560	8900	8900	8900	8900	1
535	20240415	113600	270824660	8820	8900	8900	8820	418
536	20240415	113500	267120570	8910	8910	8910	8910	2
537	20240415	113400	267102750	8900	8900	8900	8900	200
538	20240415	113300	265322750	8900	8830	8900	8830	4
539	20240415	113200	265287290	8900	8900	8900	8900	2
540	20240415	113100	265269490	8830	8830	8830	8830	10
541	20240415	113000	265181190	8830	8840	8840	8830	320
542	20240415	112900	262355380	8840	8840	8840	8840	15
543	20240415	112800	262222780	8900	8900	8900	8900	0
544	20240415	112700	262222780	8900	8850	8900	8840	18
545	20240415	112600	262063590	8910	8910	8910	8910	0
546	20240415	112500	262063590	8910	8900	8910	8900	1014
547	20240415	112400	253038980	8900	8900	8900	8900	0
548	20240415	112300	253038980	8900	8900	8900	8900	0
549	20240415	112200	253038980	8900	8900	8900	8900	153
550	20240415	112100	251677280	8900	8900	8900	8900	0
551	20240415	112000	251677280	8900	8900	8900	8900	0
552	20240415	111900	251677280	8900	8900	8900	8900	0
553	20240415	111800	251677280	8900	8900	8900	8900	0
554	20240415	111700	251677280	8900	8890	8900	8890	151
555	20240415	111600	250334880	8900	8900	8900	8900	0
556	20240415	111500	250334880	8900	8900	8900	8900	0
557	20240415	111400	250334880	8900	8850	8900	8830	444
558	20240415	111300	246408650	8900	8900	8900	8900	0
559	20240415	111200	246408650	8900	8900	8900	8900	0
560	20240415	111100	246408650	8900	8900	8900	8900	1
561	20240415	111000	246399750	8860	8900	8900	8860	17
562	20240415	110900	246249090	8860	8860	8860	8860	0
563	20240415	110800	246249090	8860	8860	8860	8860	0
564	20240415	110700	246249090	8860	8860	8860	8860	1
565	20240415	110600	246240230	8910	8910	8910	8910	0
566	20240415	110500	246240230	8910	8910	8910	8910	0
567	20240415	110400	246240230	8910	8910	8910	8910	0
568	20240415	110300	246240230	8910	8910	8910	8910	0
569	20240415	110200	246240230	8910	8910	8910	8910	0
570	20240415	110100	246240230	8910	8910	8910	8910	2
571	20240415	110000	246222410	8890	8890	8890	8890	5700
572	20240415	105900	195549410	8890	8890	8890	8890	0
573	20240415	105800	195549410	8890	8890	8890	8890	0
574	20240415	105700	195549410	8890	8890	8890	8890	1
575	20240415	105600	195540520	8880	8880	8880	8880	23
576	20240415	105500	195336280	8880	8880	8880	8880	0
577	20240415	105400	195336280	8880	8880	8880	8880	0
578	20240415	105300	195336280	8880	8880	8880	8880	3
579	20240415	105200	195309640	8890	8890	8890	8890	0
580	20240415	105100	195309640	8890	8890	8890	8890	0
581	20240415	105000	195309640	8890	8870	8890	8870	9
582	20240415	104900	195229790	8870	8870	8870	8870	93
583	20240415	104800	194404880	8890	8890	8890	8890	0
584	20240415	104700	194404880	8890	8890	8890	8890	0
585	20240415	104600	194404880	8890	8890	8890	8890	100
586	20240415	104500	193515880	8890	8890	8890	8890	0
587	20240415	104400	193515880	8890	8890	8890	8880	13
588	20240415	104300	193400360	8880	8880	8880	8880	96
589	20240415	104200	192547880	8880	8880	8880	8880	0
590	20240415	104100	192547880	8880	8850	8880	8850	219
591	20240415	104000	190609700	8880	8850	8880	8850	531
592	20240415	103900	185910290	8880	8880	8880	8880	0
593	20240415	103800	185910290	8880	8880	8880	8880	1
594	20240415	103700	185901410	8850	8850	8850	8850	50
595	20240415	103600	185458910	8890	8890	8890	8890	0
596	20240415	103500	185458910	8890	8890	8890	8890	10
597	20240415	103400	185370010	8890	8890	8890	8890	3
598	20240415	103300	185343340	8900	8900	8900	8900	0
599	20240415	103200	185343340	8900	8900	8900	8900	0
600	20240415	103100	185343340	8900	8900	8900	8900	0
601	20240415	103000	185343340	8900	8900	8900	8900	0
602	20240415	102900	185343340	8900	8900	8900	8900	57
603	20240415	102800	184836040	8850	8850	8900	8850	5
604	20240415	102700	184791740	8900	8900	8900	8900	24
605	20240415	102600	184578140	8910	8860	8920	8860	119
606	20240415	102500	183517000	8920	8910	8920	8910	500
607	20240415	102400	179061080	8910	8910	8910	8910	2
608	20240415	102300	179043260	8910	8910	8910	8910	0
609	20240415	102200	179043260	8910	8910	8910	8910	10
610	20240415	102100	178954160	8910	8910	8910	8910	0
611	20240415	102000	178954160	8910	8910	8910	8910	10
612	20240415	101900	178865060	8920	8890	8920	8890	203
613	20240415	101800	177056730	8890	8860	8910	8850	400
614	20240415	101700	173515200	8850	8860	8860	8850	1000
615	20240415	101600	164661200	8920	8920	8920	8920	0
616	20240415	101500	164661200	8920	8860	8920	8860	23
617	20240415	101400	164457240	8920	8910	8920	8910	351
618	20240415	101300	161329820	8920	8920	8920	8920	0
619	20240415	101200	161329820	8920	8920	8920	8920	0
620	20240415	101100	161329820	8920	8920	8920	8920	4
621	20240415	101000	161294140	8930	8930	8930	8930	0
622	20240415	100900	161294140	8930	8930	8930	8930	3
623	20240415	100800	161267350	8930	8930	8930	8930	0
624	20240415	100700	161267350	8930	8930	8930	8920	3
625	20240415	100600	161240570	8920	8920	8920	8920	8
626	20240415	100500	161169210	8920	8920	8920	8920	1
627	20240415	100400	161160290	8910	8900	8910	8900	2241
628	20240415	100300	141194020	8900	8900	8900	8900	1
629	20240415	100200	141185120	8900	8840	8900	8840	7
630	20240415	100100	141123060	8900	8900	8900	8900	4
631	20240415	100000	141087460	8840	8840	8840	8840	1
632	20240415	095900	141078620	8910	8900	8910	8900	2
633	20240415	095800	141060810	8900	8860	8900	8840	313
634	20240415	095700	138290240	8910	8880	8910	8880	4
635	20240415	095600	138254660	8860	8860	8860	8860	9
636	20240415	095500	138174920	8880	8880	8880	8880	1
637	20240415	095400	138166040	8910	8910	8910	8910	1
638	20240415	095300	138157130	8920	8920	8920	8920	5
639	20240415	095200	138112530	8920	8900	8920	8890	610
640	20240415	095100	132683530	8900	8900	8900	8900	0
641	20240415	095000	132683530	8900	8900	8900	8900	0
642	20240415	094900	132683530	8900	8900	8900	8900	0
643	20240415	094800	132683530	8900	8900	8900	8900	0
644	20240415	094700	132683530	8900	8900	8900	8900	0
645	20240415	094600	132683530	8900	8890	8900	8880	96
646	20240415	094500	131831000	8880	8880	8880	8880	2015
647	20240415	094400	113937800	8880	8880	8880	8880	0
648	20240415	094300	113937800	8880	8880	8880	8880	0
649	20240415	094200	113937800	8880	8880	8880	8880	0
650	20240415	094100	113937800	8880	8880	8880	8880	0
651	20240415	094000	113937800	8880	8880	8880	8880	17
652	20240415	093900	113786840	8880	8870	8880	8870	12
653	20240415	093800	113680380	8870	8870	8870	8830	711
654	20240415	093700	107398170	8880	8880	8880	8880	0
655	20240415	093600	107398170	8880	8880	8880	8880	5
656	20240415	093500	107353770	8820	8820	8820	8820	0
657	20240415	093400	107353770	8820	8820	8820	8820	11
658	20240415	093300	107256750	8880	8880	8880	8880	20
659	20240415	093200	107079150	8880	8880	8880	8880	0
660	20240415	093100	107079150	8880	8880	8880	8880	3
661	20240415	093000	107052510	8850	8860	8870	8800	510
662	20240415	092900	102546050	8800	8860	8870	8800	1780
663	20240415	092800	86877410	8850	8840	8850	8840	62
664	20240415	092700	86328720	8860	8860	8860	8860	1
665	20240415	092600	86319860	8860	8860	8860	8860	77
666	20240415	092500	85637640	8860	8800	8860	8800	118
667	20240415	092400	84598160	8800	8800	8800	8800	100
668	20240415	092300	83718160	8870	8870	8870	8870	0
669	20240415	092200	83718160	8870	8870	8870	8870	3
670	20240415	092100	83691550	8890	8800	8890	8800	365
671	20240415	092000	80479280	8800	8820	8820	8800	200
672	20240415	091900	78718930	8890	8810	8890	8810	4
673	20240415	091800	78683450	8900	8890	8900	8810	369
674	20240415	091700	75404690	8810	8810	8810	8810	51
675	20240415	091600	74955380	8810	8870	8870	8810	2004
676	20240415	091500	57294160	8870	8870	8870	8870	21
677	20240415	091400	57107890	8940	8940	8940	8940	0
678	20240415	091300	57107890	8940	8940	8940	8940	0
679	20240415	091200	57107890	8940	8940	8940	8940	450
680	20240415	091100	53084890	8940	8930	8940	8860	1033
681	20240415	091000	43852750	8930	8930	8930	8930	4
682	20240415	090900	43817030	8930	8920	8930	8920	201
683	20240415	090800	42022200	8830	8820	8940	8820	296
684	20240415	090700	39410480	8820	8810	8820	8740	751
685	20240415	090600	32831630	8820	8820	8820	8820	30
686	20240415	090500	32567030	8830	8820	8830	8820	27
687	20240415	090400	32328870	8830	8820	8840	8740	1031
688	20240415	090300	23271570	8850	8850	8850	8820	871
689	20240415	090200	15584790	8860	8870	8870	8860	56
690	20240415	090100	15088130	8870	8850	8870	8830	284
691	20240415	090000	12576360	8880	8850	8950	8850	1421