KissMeData/282690/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	203400	156154690	11860	11860	11860	11860	21
3	20240415	203300	156154690	11860	11860	11860	11860	0
4	20240415	203200	156154690	11860	11860	11860	11860	0
5	20240415	203100	156154690	11860	11860	11860	11860	0
6	20240415	203000	156154690	11860	11860	11860	11860	0
7	20240415	202900	156154690	11860	11860	11860	11860	0
8	20240415	202800	156154690	11860	11860	11860	11860	0
9	20240415	202700	156154690	11860	11860	11860	11860	0
10	20240415	202600	156154690	11860	11860	11860	11860	0
11	20240415	202500	156154690	11860	11860	11860	11860	0
12	20240415	202400	156154690	11860	11860	11860	11860	0
13	20240415	202300	156154690	11860	11860	11860	11860	0
14	20240415	202200	156154690	11860	11860	11860	11860	0
15	20240415	202100	156154690	11860	11860	11860	11860	0
16	20240415	202000	156154690	11860	11860	11860	11860	0
17	20240415	201900	156154690	11860	11860	11860	11860	0
18	20240415	201800	156154690	11860	11860	11860	11860	0
19	20240415	201700	156154690	11860	11860	11860	11860	0
20	20240415	201600	156154690	11860	11860	11860	11860	0
21	20240415	201500	156154690	11860	11860	11860	11860	0
22	20240415	201400	156154690	11860	11860	11860	11860	0
23	20240415	201300	156154690	11860	11860	11860	11860	0
24	20240415	201200	156154690	11860	11860	11860	11860	0
25	20240415	201100	156154690	11860	11860	11860	11860	0
26	20240415	201000	156154690	11860	11860	11860	11860	0
27	20240415	200900	156154690	11860	11860	11860	11860	0
28	20240415	200800	156154690	11860	11860	11860	11860	0
29	20240415	200700	156154690	11860	11860	11860	11860	0
30	20240415	200600	156154690	11860	11860	11860	11860	0
31	20240415	200500	156154690	11860	11860	11860	11860	0
32	20240415	200400	156154690	11860	11860	11860	11860	21
33	20240415	200300	156154690	11860	11860	11860	11860	0
34	20240415	200200	156154690	11860	11860	11860	11860	0
35	20240415	200100	156154690	11860	11860	11860	11860	0
36	20240415	200000	156154690	11860	11860	11860	11860	0
37	20240415	195900	156154690	11860	11860	11860	11860	0
38	20240415	195800	156154690	11860	11860	11860	11860	0
39	20240415	195700	156154690	11860	11860	11860	11860	0
40	20240415	195600	156154690	11860	11860	11860	11860	0
41	20240415	195500	156154690	11860	11860	11860	11860	0
42	20240415	195400	156154690	11860	11860	11860	11860	0
43	20240415	195300	156154690	11860	11860	11860	11860	0
44	20240415	195200	156154690	11860	11860	11860	11860	0
45	20240415	195100	156154690	11860	11860	11860	11860	0
46	20240415	195000	156154690	11860	11860	11860	11860	0
47	20240415	194900	156154690	11860	11860	11860	11860	0
48	20240415	194800	156154690	11860	11860	11860	11860	0
49	20240415	194700	156154690	11860	11860	11860	11860	0
50	20240415	194600	156154690	11860	11860	11860	11860	0
51	20240415	194500	156154690	11860	11860	11860	11860	0
52	20240415	194400	156154690	11860	11860	11860	11860	0
53	20240415	194300	156154690	11860	11860	11860	11860	0
54	20240415	194200	156154690	11860	11860	11860	11860	0
55	20240415	194100	156154690	11860	11860	11860	11860	0
56	20240415	194000	156154690	11860	11860	11860	11860	0
57	20240415	193900	156154690	11860	11860	11860	11860	0
58	20240415	193800	156154690	11860	11860	11860	11860	0
59	20240415	193700	156154690	11860	11860	11860	11860	0
60	20240415	193600	156154690	11860	11860	11860	11860	0
61	20240415	193500	156154690	11860	11860	11860	11860	0
62	20240415	193400	156154690	11860	11860	11860	11860	21
63	20240415	193300	156154690	11860	11860	11860	11860	0
64	20240415	193200	156154690	11860	11860	11860	11860	0
65	20240415	193100	156154690	11860	11860	11860	11860	0
66	20240415	193000	156154690	11860	11860	11860	11860	0
67	20240415	192900	156154690	11860	11860	11860	11860	0
68	20240415	192800	156154690	11860	11860	11860	11860	0
69	20240415	192700	156154690	11860	11860	11860	11860	0
70	20240415	192600	156154690	11860	11860	11860	11860	0
71	20240415	192500	156154690	11860	11860	11860	11860	0
72	20240415	192400	156154690	11860	11860	11860	11860	0
73	20240415	192300	156154690	11860	11860	11860	11860	0
74	20240415	192200	156154690	11860	11860	11860	11860	0
75	20240415	192100	156154690	11860	11860	11860	11860	0
76	20240415	192000	156154690	11860	11860	11860	11860	0
77	20240415	191900	156154690	11860	11860	11860	11860	0
78	20240415	191800	156154690	11860	11860	11860	11860	0
79	20240415	191700	156154690	11860	11860	11860	11860	0
80	20240415	191600	156154690	11860	11860	11860	11860	0
81	20240415	191500	156154690	11860	11860	11860	11860	0
82	20240415	191400	156154690	11860	11860	11860	11860	0
83	20240415	191300	156154690	11860	11860	11860	11860	0
84	20240415	191200	156154690	11860	11860	11860	11860	0
85	20240415	191100	156154690	11860	11860	11860	11860	0
86	20240415	191000	156154690	11860	11860	11860	11860	0
87	20240415	190900	156154690	11860	11860	11860	11860	0
88	20240415	190800	156154690	11860	11860	11860	11860	0
89	20240415	190700	156154690	11860	11860	11860	11860	0
90	20240415	190600	156154690	11860	11860	11860	11860	0
91	20240415	190500	156154690	11860	11860	11860	11860	0
92	20240415	190400	156154690	11860	11860	11860	11860	21
93	20240415	190300	156154690	11860	11860	11860	11860	0
94	20240415	190200	156154690	11860	11860	11860	11860	0
95	20240415	190100	156154690	11860	11860	11860	11860	0
96	20240415	190000	156154690	11860	11860	11860	11860	0
97	20240415	185900	156154690	11860	11860	11860	11860	0
98	20240415	185800	156154690	11860	11860	11860	11860	0
99	20240415	185700	156154690	11860	11860	11860	11860	0
100	20240415	185600	156154690	11860	11860	11860	11860	0
101	20240415	185500	156154690	11860	11860	11860	11860	0
102	20240415	185400	156154690	11860	11860	11860	11860	0
103	20240415	185300	156154690	11860	11860	11860	11860	0
104	20240415	185200	156154690	11860	11860	11860	11860	0
105	20240415	185100	156154690	11860	11860	11860	11860	0
106	20240415	185000	156154690	11860	11860	11860	11860	0
107	20240415	184900	156154690	11860	11860	11860	11860	0
108	20240415	184800	156154690	11860	11860	11860	11860	0
109	20240415	184700	156154690	11860	11860	11860	11860	0
110	20240415	184600	156154690	11860	11860	11860	11860	0
111	20240415	184500	156154690	11860	11860	11860	11860	0
112	20240415	184400	156154690	11860	11860	11860	11860	0
113	20240415	184300	156154690	11860	11860	11860	11860	0
114	20240415	184200	156154690	11860	11860	11860	11860	0
115	20240415	184100	156154690	11860	11860	11860	11860	0
116	20240415	184000	156154690	11860	11860	11860	11860	0
117	20240415	183900	156154690	11860	11860	11860	11860	0
118	20240415	183800	156154690	11860	11860	11860	11860	0
119	20240415	183700	156154690	11860	11860	11860	11860	0
120	20240415	183600	156154690	11860	11860	11860	11860	0
121	20240415	183500	156154690	11860	11860	11860	11860	0
122	20240415	183400	156154690	11860	11860	11860	11860	21
123	20240415	183300	156154690	11860	11860	11860	11860	0
124	20240415	183200	156154690	11860	11860	11860	11860	0
125	20240415	183100	156154690	11860	11860	11860	11860	0
126	20240415	183000	156154690	11860	11860	11860	11860	0
127	20240415	182900	156154690	11860	11860	11860	11860	0
128	20240415	182800	156154690	11860	11860	11860	11860	0
129	20240415	182700	156154690	11860	11860	11860	11860	0
130	20240415	182600	156154690	11860	11860	11860	11860	0
131	20240415	182500	156154690	11860	11860	11860	11860	0
132	20240415	182400	156154690	11860	11860	11860	11860	0
133	20240415	182300	156154690	11860	11860	11860	11860	0
134	20240415	182200	156154690	11860	11860	11860	11860	0
135	20240415	182100	156154690	11860	11860	11860	11860	0
136	20240415	182000	156154690	11860	11860	11860	11860	0
137	20240415	181900	156154690	11860	11860	11860	11860	0
138	20240415	181800	156154690	11860	11860	11860	11860	0
139	20240415	181700	156154690	11860	11860	11860	11860	0
140	20240415	181600	156154690	11860	11860	11860	11860	0
141	20240415	181500	156154690	11860	11860	11860	11860	0
142	20240415	181400	156154690	11860	11860	11860	11860	0
143	20240415	181300	156154690	11860	11860	11860	11860	0
144	20240415	181200	156154690	11860	11860	11860	11860	0
145	20240415	181100	156154690	11860	11860	11860	11860	0
146	20240415	181000	156154690	11860	11860	11860	11860	0
147	20240415	180900	156154690	11860	11860	11860	11860	0
148	20240415	180800	156154690	11860	11860	11860	11860	0
149	20240415	180700	156154690	11860	11860	11860	11860	0
150	20240415	180600	156154690	11860	11860	11860	11860	0
151	20240415	180500	156154690	11860	11860	11860	11860	0
152	20240415	180400	156154690	11860	11860	11860	11860	21
153	20240415	180300	156154690	11860	11860	11860	11860	0
154	20240415	180200	156154690	11860	11860	11860	11860	0
155	20240415	180100	156154690	11860	11860	11860	11860	0
156	20240415	180000	156154690	11860	11860	11860	11860	0
157	20240415	175900	156154690	11860	11860	11860	11860	0
158	20240415	175800	156154690	11860	11860	11860	11860	0
159	20240415	175700	156154690	11860	11860	11860	11860	0
160	20240415	175600	156154690	11860	11860	11860	11860	0
161	20240415	175500	156154690	11860	11860	11860	11860	0
162	20240415	175400	156154690	11860	11860	11860	11860	0
163	20240415	175300	156154690	11860	11860	11860	11860	0
164	20240415	175200	156154690	11860	11860	11860	11860	0
165	20240415	175100	156154690	11860	11860	11860	11860	0
166	20240415	175000	156154690	11860	11860	11860	11860	0
167	20240415	174900	156154690	11860	11860	11860	11860	0
168	20240415	174800	156154690	11860	11860	11860	11860	0
169	20240415	174700	156154690	11860	11860	11860	11860	0
170	20240415	174600	156154690	11860	11860	11860	11860	0
171	20240415	174500	156154690	11860	11860	11860	11860	0
172	20240415	174400	156154690	11860	11860	11860	11860	0
173	20240415	174300	156154690	11860	11860	11860	11860	0
174	20240415	174200	156154690	11860	11860	11860	11860	0
175	20240415	174100	156154690	11860	11860	11860	11860	0
176	20240415	174000	156154690	11860	11860	11860	11860	0
177	20240415	173900	156154690	11860	11860	11860	11860	0
178	20240415	173800	156154690	11860	11860	11860	11860	0
179	20240415	173700	156154690	11860	11860	11860	11860	0
180	20240415	173600	156154690	11860	11860	11860	11860	0
181	20240415	173500	156154690	11860	11860	11860	11860	0
182	20240415	173400	156154690	11860	11860	11860	11860	21
183	20240415	173300	156154690	11860	11860	11860	11860	0
184	20240415	173200	156154690	11860	11860	11860	11860	0
185	20240415	173100	156154690	11860	11860	11860	11860	0
186	20240415	173000	156154690	11860	11860	11860	11860	0
187	20240415	172900	156154690	11860	11860	11860	11860	0
188	20240415	172800	156154690	11860	11860	11860	11860	0
189	20240415	172700	156154690	11860	11860	11860	11860	0
190	20240415	172600	156154690	11860	11860	11860	11860	0
191	20240415	172500	156154690	11860	11860	11860	11860	0
192	20240415	172400	156154690	11860	11860	11860	11860	0
193	20240415	172300	156154690	11860	11860	11860	11860	0
194	20240415	172200	156154690	11860	11860	11860	11860	0
195	20240415	172100	156154690	11860	11860	11860	11860	0
196	20240415	172000	156154690	11860	11860	11860	11860	0
197	20240415	171900	156154690	11860	11860	11860	11860	0
198	20240415	171800	156154690	11860	11860	11860	11860	0
199	20240415	171700	156154690	11860	11860	11860	11860	0
200	20240415	171600	156154690	11860	11860	11860	11860	0
201	20240415	171500	156154690	11860	11860	11860	11860	0
202	20240415	171400	156154690	11860	11860	11860	11860	0
203	20240415	171300	156154690	11860	11860	11860	11860	0
204	20240415	171200	156154690	11860	11860	11860	11860	0
205	20240415	171100	156154690	11860	11860	11860	11860	0
206	20240415	171000	156154690	11860	11860	11860	11860	0
207	20240415	170900	156154690	11860	11860	11860	11860	0
208	20240415	170800	156154690	11860	11860	11860	11860	0
209	20240415	170700	156154690	11860	11860	11860	11860	0
210	20240415	170600	156154690	11860	11860	11860	11860	0
211	20240415	170500	156154690	11860	11860	11860	11860	0
212	20240415	170400	156154690	11860	11860	11860	11860	21
213	20240415	170300	156154690	11860	11860	11860	11860	0
214	20240415	170200	156154690	11860	11860	11860	11860	0
215	20240415	170100	156154690	11860	11860	11860	11860	0
216	20240415	170000	156154690	11860	11860	11860	11860	0
217	20240415	165900	156154690	11860	11860	11860	11860	0
218	20240415	165800	156154690	11860	11860	11860	11860	0
219	20240415	165700	156154690	11860	11860	11860	11860	0
220	20240415	165600	156154690	11860	11860	11860	11860	0
221	20240415	165500	156154690	11860	11860	11860	11860	0
222	20240415	165400	156154690	11860	11860	11860	11860	0
223	20240415	165300	156154690	11860	11860	11860	11860	0
224	20240415	165200	156154690	11860	11860	11860	11860	0
225	20240415	165100	156154690	11860	11860	11860	11860	0
226	20240415	165000	156154690	11860	11860	11860	11860	0
227	20240415	164900	156154690	11860	11860	11860	11860	0
228	20240415	164800	156154690	11860	11860	11860	11860	0
229	20240415	164700	156154690	11860	11860	11860	11860	0
230	20240415	164600	156154690	11860	11860	11860	11860	0
231	20240415	164500	156154690	11860	11860	11860	11860	0
232	20240415	164400	156154690	11860	11860	11860	11860	0
233	20240415	164300	156154690	11860	11860	11860	11860	0
234	20240415	164200	156154690	11860	11860	11860	11860	0
235	20240415	164100	156154690	11860	11860	11860	11860	0
236	20240415	164000	156154690	11860	11860	11860	11860	0
237	20240415	163900	156154690	11860	11860	11860	11860	0
238	20240415	163800	156154690	11860	11860	11860	11860	0
239	20240415	163700	156154690	11860	11860	11860	11860	0
240	20240415	163600	156154690	11860	11860	11860	11860	0
241	20240415	163500	156154690	11860	11860	11860	11860	0
242	20240415	163400	156154690	11860	11860	11860	11860	21
243	20240415	163300	156154690	11860	11860	11860	11860	0
244	20240415	163200	156154690	11860	11860	11860	11860	0
245	20240415	163100	156154690	11860	11860	11860	11860	0
246	20240415	163000	156154690	11860	11860	11860	11860	0
247	20240415	162900	156154690	11860	11860	11860	11860	0
248	20240415	162800	156154690	11860	11860	11860	11860	0
249	20240415	162700	156154690	11860	11860	11860	11860	0
250	20240415	162600	156154690	11860	11860	11860	11860	0
251	20240415	162500	156154690	11860	11860	11860	11860	0
252	20240415	162400	156154690	11860	11860	11860	11860	0
253	20240415	162300	156154690	11860	11860	11860	11860	0
254	20240415	162200	156154690	11860	11860	11860	11860	0
255	20240415	162100	156154690	11860	11860	11860	11860	0
256	20240415	162000	156154690	11860	11860	11860	11860	0
257	20240415	161900	156154690	11860	11860	11860	11860	0
258	20240415	161800	156154690	11860	11860	11860	11860	0
259	20240415	161700	156154690	11860	11860	11860	11860	0
260	20240415	161600	156154690	11860	11860	11860	11860	0
261	20240415	161500	156154690	11860	11860	11860	11860	0
262	20240415	161400	156154690	11860	11860	11860	11860	0
263	20240415	161300	156154690	11860	11860	11860	11860	0
264	20240415	161200	156154690	11860	11860	11860	11860	0
265	20240415	161100	156154690	11860	11860	11860	11860	0
266	20240415	161000	156154690	11860	11860	11860	11860	0
267	20240415	160900	156154690	11860	11860	11860	11860	0
268	20240415	160800	156154690	11860	11860	11860	11860	0
269	20240415	160700	156154690	11860	11860	11860	11860	0
270	20240415	160600	156154690	11860	11860	11860	11860	0
271	20240415	160500	156154690	11860	11860	11860	11860	0
272	20240415	160400	156154690	11860	11860	11860	11860	21
273	20240415	160300	156154690	11860	11860	11860	11860	0
274	20240415	160200	156154690	11860	11860	11860	11860	0
275	20240415	160100	156154690	11860	11860	11860	11860	0
276	20240415	160000	156154690	11860	11860	11860	11860	0
277	20240415	155900	156154690	11860	11860	11860	11860	0
278	20240415	155800	156154690	11860	11860	11860	11860	0
279	20240415	155700	156154690	11860	11860	11860	11860	0
280	20240415	155600	156154690	11860	11860	11860	11860	0
281	20240415	155500	156154690	11860	11860	11860	11860	0
282	20240415	155400	156154690	11860	11860	11860	11860	0
283	20240415	155300	156154690	11860	11860	11860	11860	0
284	20240415	155200	156154690	11860	11860	11860	11860	0
285	20240415	155100	156154690	11860	11860	11860	11860	0
286	20240415	155000	156154690	11860	11860	11860	11860	0
287	20240415	154900	156154690	11860	11860	11860	11860	0
288	20240415	154800	156154690	11860	11860	11860	11860	0
289	20240415	154700	156154690	11860	11860	11860	11860	0
290	20240415	154600	156154690	11860	11860	11860	11860	0
291	20240415	154500	156154690	11860	11860	11860	11860	0
292	20240415	154400	156154690	11860	11860	11860	11860	0
293	20240415	154300	156154690	11860	11860	11860	11860	0
294	20240415	154200	156154690	11860	11860	11860	11860	0
295	20240415	154100	156154690	11860	11860	11860	11860	0
296	20240415	154000	156154690	11860	11860	11860	11860	0
297	20240415	153900	156154690	11860	11860	11860	11860	0
298	20240415	153800	156154690	11860	11860	11860	11860	0
299	20240415	153700	156154690	11860	11860	11860	11860	0
300	20240415	153600	156154690	11860	11860	11860	11860	0
301	20240415	153500	156154690	11860	11860	11860	11860	0
302	20240415	153400	156154690	11860	11860	11860	11860	21
303	20240415	153300	156154690	11860	11860	11860	11860	0
304	20240415	153200	156154690	11860	11860	11860	11860	0
305	20240415	153100	156154690	11860	11860	11860	11860	0
306	20240415	153000	156154690	11860	11860	11860	11860	21
307	20240415	152900	155905630	11890	11890	11890	11890	0
308	20240415	152800	155905630	11890	11890	11890	11890	0
309	20240415	152700	155905630	11890	11890	11890	11890	0
310	20240415	152600	155905630	11890	11890	11890	11890	0
311	20240415	152500	155905630	11890	11890	11890	11890	0
312	20240415	152400	155905630	11890	11890	11890	11890	0
313	20240415	152300	155905630	11890	11890	11890	11890	0
314	20240415	152200	155905630	11890	11890	11890	11890	0
315	20240415	152100	155905630	11890	11890	11890	11890	0
316	20240415	152000	155905630	11890	11890	11890	11890	0
317	20240415	151900	155905630	11890	11890	11890	11890	0
318	20240415	151800	155905630	11890	11870	11890	11870	100
319	20240415	151700	154717830	11870	11870	11870	11870	0
320	20240415	151600	154717830	11870	11870	11870	11870	23
321	20240415	151500	154444820	11880	11880	11880	11880	0
322	20240415	151400	154444820	11880	11880	11880	11880	1
323	20240415	151300	154432940	11880	11880	11880	11880	140
324	20240415	151200	152769740	11850	11850	11850	11850	0
325	20240415	151100	152769740	11850	11850	11850	11850	0
326	20240415	151000	152769740	11850	11850	11850	11850	1
327	20240415	150900	152757890	11880	11880	11880	11880	0
328	20240415	150800	152757890	11880	11880	11880	11880	0
329	20240415	150700	152757890	11880	11880	11880	11880	0
330	20240415	150600	152757890	11880	11880	11880	11880	0
331	20240415	150500	152757890	11880	11860	11880	11860	3
332	20240415	150400	152722270	11840	11860	11880	11840	109
333	20240415	150300	151428680	11860	11860	11860	11860	0
334	20240415	150200	151428680	11860	11860	11860	11860	1
335	20240415	150100	151416820	11840	11840	11840	11840	0
336	20240415	150000	151416820	11840	11860	11860	11840	700
337	20240415	145900	143124800	11870	11870	11870	11870	5
338	20240415	145800	143065450	11870	11870	11870	11870	0
339	20240415	145700	143065450	11870	11870	11870	11870	1
340	20240415	145600	143053580	11870	11870	11870	11870	4
341	20240415	145500	143006100	11860	11860	11860	11860	0
342	20240415	145400	143006100	11860	11870	11870	11860	30
343	20240415	145300	142650220	11870	11870	11870	11870	0
344	20240415	145200	142650220	11870	11870	11870	11870	0
345	20240415	145100	142650220	11870	11870	11870	11870	0
346	20240415	145000	142650220	11870	11870	11870	11870	12
347	20240415	144900	142507780	11880	11880	11880	11880	0
348	20240415	144800	142507780	11880	11880	11880	11880	0
349	20240415	144700	142507780	11880	11880	11880	11880	0
350	20240415	144600	142507780	11880	11880	11880	11880	1
351	20240415	144500	142495900	11870	11870	11870	11870	8
352	20240415	144400	142400940	11870	11870	11870	11870	0
353	20240415	144300	142400940	11870	11870	11870	11870	43
354	20240415	144200	141890530	11870	11870	11870	11870	0
355	20240415	144100	141890530	11870	11870	11870	11870	349
356	20240415	144000	137747900	11880	11880	11880	11880	0
357	20240415	143900	137747900	11880	11880	11880	11880	3
358	20240415	143800	137712260	11880	11880	11880	11880	0
359	20240415	143700	137712260	11880	11880	11880	11880	1
360	20240415	143600	137700380	11870	11870	11870	11870	50
361	20240415	143500	137106880	11880	11880	11880	11880	1
362	20240415	143400	137095000	11880	11880	11880	11880	13
363	20240415	143300	136940560	11880	11880	11880	11880	40
364	20240415	143200	136465360	11870	11870	11870	11870	50
365	20240415	143100	135871860	11870	11870	11870	11870	0
366	20240415	143000	135871860	11870	11870	11870	11870	50
367	20240415	142900	135278360	11870	11870	11870	11870	1
368	20240415	142800	135266490	11890	11860	11890	11860	20
369	20240415	142700	135028970	11860	11860	11860	11860	44
370	20240415	142600	134507130	11850	11850	11850	11850	0
371	20240415	142500	134507130	11850	11850	11850	11850	0
372	20240415	142400	134507130	11850	11850	11850	11850	0
373	20240415	142300	134507130	11850	11850	11850	11850	0
374	20240415	142200	134507130	11850	11850	11850	11850	0
375	20240415	142100	134507130	11850	11850	11850	11850	0
376	20240415	142000	134507130	11850	11850	11850	11850	0
377	20240415	141900	134507130	11850	11850	11850	11850	0
378	20240415	141800	134507130	11850	11850	11850	11850	0
379	20240415	141700	134507130	11850	11850	11850	11850	0
380	20240415	141600	134507130	11850	11850	11850	11850	0
381	20240415	141500	134507130	11850	11850	11850	11850	0
382	20240415	141400	134507130	11850	11850	11850	11850	0
383	20240415	141300	134507130	11850	11850	11850	11850	0
384	20240415	141200	134507130	11850	11850	11850	11850	50
385	20240415	141100	133914630	11850	11850	11850	11850	0
386	20240415	141000	133914630	11850	11860	11860	11850	110
387	20240415	140900	132610430	11860	11860	11860	11860	0
388	20240415	140800	132610430	11860	11860	11860	11860	0
389	20240415	140700	132610430	11860	11860	11860	11860	50
390	20240415	140600	132017430	11850	11850	11850	11850	0
391	20240415	140500	132017430	11850	11850	11850	11850	0
392	20240415	140400	132017430	11850	11850	11850	11850	0
393	20240415	140300	132017430	11850	11850	11850	11850	0
394	20240415	140200	132017430	11850	11850	11850	11850	0
395	20240415	140100	132017430	11850	11850	11850	11850	0
396	20240415	140000	132017430	11850	11850	11850	11850	0
397	20240415	135900	132017430	11850	11850	11850	11850	0
398	20240415	135800	132017430	11850	11850	11850	11850	0
399	20240415	135700	132017430	11850	11850	11850	11850	0
400	20240415	135600	132017430	11850	11850	11850	11850	500
401	20240415	135500	126092430	11870	11870	11870	11870	1
402	20240415	135400	126080560	11850	11850	11850	11850	0
403	20240415	135300	126080560	11850	11850	11850	11850	0
404	20240415	135200	126080560	11850	11850	11850	11850	0
405	20240415	135100	126080560	11850	11850	11850	11850	0
406	20240415	135000	126080560	11850	11850	11850	11850	0
407	20240415	134900	126080560	11850	11850	11850	11850	0
408	20240415	134800	126080560	11850	11850	11850	11850	0
409	20240415	134700	126080560	11850	11850	11850	11850	0
410	20240415	134600	126080560	11850	11850	11850	11850	0
411	20240415	134500	126080560	11850	11850	11850	11850	0
412	20240415	134400	126080560	11850	11850	11850	11850	0
413	20240415	134300	126080560	11850	11850	11850	11850	58
414	20240415	134200	125393260	11860	11880	11890	11860	155
415	20240415	134100	123552760	11880	11880	11880	11880	0
416	20240415	134000	123552760	11880	11880	11880	11880	0
417	20240415	133900	123552760	11880	11880	11880	11880	0
418	20240415	133800	123552760	11880	11880	11880	11880	0
419	20240415	133700	123552760	11880	11880	11880	11880	0
420	20240415	133600	123552760	11880	11880	11880	11880	20
421	20240415	133500	123315160	11880	11880	11880	11880	0
422	20240415	133400	123315160	11880	11880	11880	11880	0
423	20240415	133300	123315160	11880	11880	11880	11880	0
424	20240415	133200	123315160	11880	11880	11880	11880	0
425	20240415	133100	123315160	11880	11880	11880	11880	0
426	20240415	133000	123315160	11880	11880	11880	11880	0
427	20240415	132900	123315160	11880	11880	11880	11880	0
428	20240415	132800	123315160	11880	11880	11880	11880	0
429	20240415	132700	123315160	11880	11880	11880	11880	60
430	20240415	132600	122602360	11890	11890	11890	11890	0
431	20240415	132500	122602360	11890	11890	11890	11890	0
432	20240415	132400	122602360	11890	11890	11890	11890	0
433	20240415	132300	122602360	11890	11890	11890	11890	0
434	20240415	132200	122602360	11890	11890	11890	11890	0
435	20240415	132100	122602360	11890	11890	11890	11890	46
436	20240415	132000	122055420	11880	11880	11880	11880	0
437	20240415	131900	122055420	11880	11880	11880	11880	0
438	20240415	131800	122055420	11880	11880	11880	11880	4
439	20240415	131700	122007900	11880	11880	11880	11880	0
440	20240415	131600	122007900	11880	11880	11880	11880	1
441	20240415	131500	121996020	11880	11880	11880	11880	15
442	20240415	131400	121817820	11880	11880	11880	11880	11
443	20240415	131300	121687140	11870	11870	11870	11870	0
444	20240415	131200	121687140	11870	11870	11870	11870	0
445	20240415	131100	121687140	11870	11870	11870	11870	0
446	20240415	131000	121687140	11870	11880	11880	11870	18
447	20240415	130900	121473440	11870	11870	11870	11870	4
448	20240415	130800	121425960	11890	11890	11890	11890	0
449	20240415	130700	121425960	11890	11890	11890	11890	0
450	20240415	130600	121425960	11890	11890	11890	11890	0
451	20240415	130500	121425960	11890	11870	11890	11870	16
452	20240415	130400	121235820	11880	11870	11880	11870	20
453	20240415	130300	120998380	11870	11860	11870	11860	63
454	20240415	130200	120250760	11860	11860	11860	11860	1
455	20240415	130100	120238900	11870	11870	11870	11870	0
456	20240415	130000	120238900	11870	11870	11870	11870	3
457	20240415	125900	120203290	11840	11840	11840	11840	0
458	20240415	125800	120203290	11840	11840	11840	11840	27
459	20240415	125700	119883610	11840	11840	11840	11840	0
460	20240415	125600	119883610	11840	11840	11840	11840	3
461	20240415	125500	119848090	11860	11860	11860	11860	0
462	20240415	125400	119848090	11860	11860	11860	11860	267
463	20240415	125300	116681470	11860	11860	11860	11860	182
464	20240415	125200	114522950	11840	11840	11840	11840	0
465	20240415	125100	114522950	11840	11840	11840	11840	0
466	20240415	125000	114522950	11840	11840	11840	11840	1204
467	20240415	124900	100267590	11840	11840	11840	11840	0
468	20240415	124800	100267590	11840	11840	11840	11840	0
469	20240415	124700	100267590	11840	11840	11840	11840	10
470	20240415	124600	100149190	11840	11840	11840	11840	10
471	20240415	124500	100030790	11840	11840	11840	11840	0
472	20240415	124400	100030790	11840	11840	11840	11840	1
473	20240415	124300	100018950	11840	11840	11840	11840	5
474	20240415	124200	99959750	11810	11810	11810	11810	0
475	20240415	124100	99959750	11810	11810	11810	11810	0
476	20240415	124000	99959750	11810	11810	11810	11810	0
477	20240415	123900	99959750	11810	11810	11810	11810	0
478	20240415	123800	99959750	11810	11810	11810	11810	0
479	20240415	123700	99959750	11810	11810	11810	11810	0
480	20240415	123600	99959750	11810	11810	11810	11810	0
481	20240415	123500	99959750	11810	11810	11810	11810	0
482	20240415	123400	99959750	11810	11810	11810	11810	0
483	20240415	123300	99959750	11810	11820	11820	11810	400
484	20240415	123200	95234060	11810	11810	11810	11810	0
485	20240415	123100	95234060	11810	11810	11810	11810	0
486	20240415	123000	95234060	11810	11810	11810	11810	0
487	20240415	122900	95234060	11810	11810	11810	11810	0
488	20240415	122800	95234060	11810	11810	11810	11810	0
489	20240415	122700	95234060	11810	11810	11810	11810	0
490	20240415	122600	95234060	11810	11810	11810	11810	0
491	20240415	122500	95234060	11810	11810	11810	11810	49
492	20240415	122400	94655370	11810	11810	11810	11810	398
493	20240415	122300	89954990	11810	11810	11810	11810	0
494	20240415	122200	89954990	11810	11810	11810	11810	8
495	20240415	122100	89860510	11820	11820	11820	11820	1
496	20240415	122000	89848690	11820	11820	11820	11820	1
497	20240415	121900	89836870	11820	11830	11830	11820	994
498	20240415	121800	78083170	11830	11830	11830	11830	0
499	20240415	121700	78083170	11830	11830	11830	11830	0
500	20240415	121600	78083170	11830	11830	11830	11830	30
501	20240415	121500	77728270	11840	11840	11840	11840	0
502	20240415	121400	77728270	11840	11840	11840	11840	0
503	20240415	121300	77728270	11840	11840	11840	11840	5
504	20240415	121200	77669070	11840	11840	11840	11840	45
505	20240415	121100	77136270	11840	11840	11840	11840	5
506	20240415	121000	77077070	11830	11840	11840	11830	17
507	20240415	120900	76875920	11830	11840	11840	11830	16
508	20240415	120800	76686510	11840	11840	11840	11840	0
509	20240415	120700	76686510	11840	11840	11840	11840	0
510	20240415	120600	76686510	11840	11840	11840	11840	47
511	20240415	120500	76130030	11830	11830	11830	11830	0
512	20240415	120400	76130030	11830	11830	11830	11830	0
513	20240415	120300	76130030	11830	11830	11830	11830	0
514	20240415	120200	76130030	11830	11830	11830	11830	8
515	20240415	120100	76035390	11840	11840	11840	11840	0
516	20240415	120000	76035390	11840	11840	11840	11840	2
517	20240415	115900	76011710	11840	11840	11840	11840	0
518	20240415	115800	76011710	11840	11840	11840	11840	1
519	20240415	115700	75999870	11840	11840	11840	11840	0
520	20240415	115600	75999870	11840	11840	11840	11840	0
521	20240415	115500	75999870	11840	11840	11840	11840	0
522	20240415	115400	75999870	11840	11840	11840	11840	0
523	20240415	115300	75999870	11840	11840	11840	11840	0
524	20240415	115200	75999870	11840	11840	11840	11840	396
525	20240415	115100	71311230	11850	11850	11850	11850	1
526	20240415	115000	71299380	11840	11850	11850	11840	865
527	20240415	114900	61051820	11850	11850	11850	11850	0
528	20240415	114800	61051820	11850	11850	11850	11850	0
529	20240415	114700	61051820	11850	11850	11850	11850	0
530	20240415	114600	61051820	11850	11850	11850	11850	0
531	20240415	114500	61051820	11850	11850	11850	11850	0
532	20240415	114400	61051820	11850	11850	11850	11850	0
533	20240415	114300	61051820	11850	11850	11850	11850	0
534	20240415	114200	61051820	11850	11850	11850	11850	0
535	20240415	114100	61051820	11850	11850	11850	11850	0
536	20240415	114000	61051820	11850	11850	11850	11850	0
537	20240415	113900	61051820	11850	11850	11850	11850	0
538	20240415	113800	61051820	11850	11850	11850	11850	0
539	20240415	113700	61051820	11850	11850	11850	11850	297
540	20240415	113600	57532370	11850	11850	11850	11850	0
541	20240415	113500	57532370	11850	11850	11850	11850	0
542	20240415	113400	57532370	11850	11850	11850	11850	0
543	20240415	113300	57532370	11850	11850	11850	11850	0
544	20240415	113200	57532370	11850	11850	11850	11850	0
545	20240415	113100	57532370	11850	11850	11850	11850	5
546	20240415	113000	57473120	11860	11860	11860	11860	10
547	20240415	112900	57354520	11850	11850	11850	11850	0
548	20240415	112800	57354520	11850	11850	11850	11850	0
549	20240415	112700	57354520	11850	11850	11850	11850	0
550	20240415	112600	57354520	11850	11850	11850	11850	0
551	20240415	112500	57354520	11850	11850	11850	11850	9
552	20240415	112400	57247870	11860	11860	11860	11860	0
553	20240415	112300	57247870	11860	11860	11860	11860	0
554	20240415	112200	57247870	11860	11860	11860	11860	0
555	20240415	112100	57247870	11860	11860	11860	11860	0
556	20240415	112000	57247870	11860	11860	11860	11860	30
557	20240415	111900	56892070	11860	11860	11860	11860	1
558	20240415	111800	56880210	11860	11860	11860	11860	0
559	20240415	111700	56880210	11860	11860	11860	11860	0
560	20240415	111600	56880210	11860	11860	11860	11860	0
561	20240415	111500	56880210	11860	11860	11860	11860	0
562	20240415	111400	56880210	11860	11860	11860	11860	0
563	20240415	111300	56880210	11860	11860	11860	11860	0
564	20240415	111200	56880210	11860	11860	11860	11860	26
565	20240415	111100	56571850	11860	11860	11860	11860	0
566	20240415	111000	56571850	11860	11860	11870	11860	70
567	20240415	110900	55741610	11860	11860	11860	11860	0
568	20240415	110800	55741610	11860	11860	11860	11860	0
569	20240415	110700	55741610	11860	11860	11860	11860	30
570	20240415	110600	55385810	11860	11860	11860	11860	0
571	20240415	110500	55385810	11860	11860	11860	11860	0
572	20240415	110400	55385810	11860	11860	11860	11860	0
573	20240415	110300	55385810	11860	11860	11860	11860	0
574	20240415	110200	55385810	11860	11860	11860	11860	0
575	20240415	110100	55385810	11860	11860	11860	11860	0
576	20240415	110000	55385810	11860	11860	11860	11860	0
577	20240415	105900	55385810	11860	11860	11860	11860	0
578	20240415	105800	55385810	11860	11860	11860	11860	5
579	20240415	105700	55326510	11860	11860	11860	11860	39
580	20240415	105600	54863970	11870	11870	11870	11870	0
581	20240415	105500	54863970	11870	11870	11870	11870	0
582	20240415	105400	54863970	11870	11870	11870	11870	0
583	20240415	105300	54863970	11870	11890	11890	11870	245
584	20240415	105200	51955100	11890	11890	11890	11890	0
585	20240415	105100	51955100	11890	11890	11890	11890	0
586	20240415	105000	51955100	11890	11880	11890	11880	2
587	20240415	104900	51931330	11900	11900	11900	11900	0
588	20240415	104800	51931330	11900	11900	11900	11900	1
589	20240415	104700	51919430	11890	11880	11890	11880	100
590	20240415	104600	50730530	11890	11890	11890	11890	0
591	20240415	104500	50730530	11890	11890	11890	11890	0
592	20240415	104400	50730530	11890	11890	11890	11890	0
593	20240415	104300	50730530	11890	11890	11890	11890	0
594	20240415	104200	50730530	11890	11890	11890	11890	1
595	20240415	104100	50718640	11900	11900	11900	11900	0
596	20240415	104000	50718640	11900	11890	11900	11890	10
597	20240415	103900	50599650	11870	11870	11870	11870	0
598	20240415	103800	50599650	11870	11870	11870	11870	0
599	20240415	103700	50599650	11870	11870	11870	11870	0
600	20240415	103600	50599650	11870	11870	11870	11870	0
601	20240415	103500	50599650	11870	11870	11870	11870	0
602	20240415	103400	50599650	11870	11870	11870	11870	0
603	20240415	103300	50599650	11870	11870	11870	11870	0
604	20240415	103200	50599650	11870	11870	11870	11870	0
605	20240415	103100	50599650	11870	11870	11870	11870	0
606	20240415	103000	50599650	11870	11870	11870	11870	0
607	20240415	102900	50599650	11870	11870	11870	11870	0
608	20240415	102800	50599650	11870	11870	11870	11870	0
609	20240415	102700	50599650	11870	11870	11870	11870	0
610	20240415	102600	50599650	11870	11870	11870	11870	40
611	20240415	102500	50124850	11870	11870	11870	11870	40
612	20240415	102400	49650050	11860	11860	11860	11860	0
613	20240415	102300	49650050	11860	11860	11860	11860	0
614	20240415	102200	49650050	11860	11860	11860	11860	0
615	20240415	102100	49650050	11860	11860	11860	11860	0
616	20240415	102000	49650050	11860	11860	11860	11860	0
617	20240415	101900	49650050	11860	11860	11860	11860	0
618	20240415	101800	49650050	11860	11860	11860	11860	0
619	20240415	101700	49650050	11860	11860	11860	11860	0
620	20240415	101600	49650050	11860	11860	11860	11860	5
621	20240415	101500	49590750	11870	11870	11870	11870	0
622	20240415	101400	49590750	11870	11870	11870	11870	0
623	20240415	101300	49590750	11870	11870	11870	11870	0
624	20240415	101200	49590750	11870	11870	11870	11870	0
625	20240415	101100	49590750	11870	11870	11870	11870	0
626	20240415	101000	49590750	11870	11870	11870	11870	4
627	20240415	100900	49543270	11860	11860	11860	11860	0
628	20240415	100800	49543270	11860	11860	11860	11860	0
629	20240415	100700	49543270	11860	11860	11860	11860	10
630	20240415	100600	49424670	11870	11870	11870	11870	0
631	20240415	100500	49424670	11870	11860	11870	11860	350
632	20240415	100400	45270190	11860	11860	11860	11860	0
633	20240415	100300	45270190	11860	11860	11860	11860	5
634	20240415	100200	45210890	11860	11860	11860	11860	0
635	20240415	100100	45210890	11860	11860	11860	11860	19
636	20240415	100000	44985550	11860	11860	11860	11860	10
637	20240415	095900	44866950	11860	11860	11860	11860	1
638	20240415	095800	44855090	11850	11850	11850	11850	0
639	20240415	095700	44855090	11850	11850	11850	11850	39
640	20240415	095600	44392940	11850	11850	11850	11850	3
641	20240415	095500	44357390	11850	11850	11850	11850	0
642	20240415	095400	44357390	11850	11850	11850	11850	5
643	20240415	095300	44298140	11850	11850	11850	11850	12
644	20240415	095200	44155940	11840	11850	11850	11840	137
645	20240415	095100	42532790	11860	11860	11860	11860	0
646	20240415	095000	42532790	11860	11860	11860	11860	1
647	20240415	094900	42520930	11860	11860	11860	11860	0
648	20240415	094800	42520930	11860	11860	11860	11860	0
649	20240415	094700	42520930	11860	11860	11860	11860	6
650	20240415	094600	42449770	11850	11850	11850	11850	0
651	20240415	094500	42449770	11850	11850	11850	11850	1
652	20240415	094400	42437920	11850	11850	11850	11850	1
653	20240415	094300	42426070	11850	11850	11850	11850	1
654	20240415	094200	42414220	11850	11850	11850	11850	1
655	20240415	094100	42402370	11830	11850	11850	11830	51
656	20240415	094000	41799020	11830	11830	11830	11830	0
657	20240415	093900	41799020	11830	11830	11830	11830	0
658	20240415	093800	41799020	11830	11830	11830	11830	0
659	20240415	093700	41799020	11830	11830	11830	11830	5
660	20240415	093600	41739870	11840	11840	11840	11840	10
661	20240415	093500	41621470	11840	11840	11840	11840	0
662	20240415	093400	41621470	11840	11840	11840	11840	0
663	20240415	093300	41621470	11840	11840	11840	11840	14
664	20240415	093200	41455710	11820	11830	11830	11820	244
665	20240415	093100	38570280	11860	11830	11860	11830	86
666	20240415	093000	37552870	11830	11820	11830	11820	102
667	20240415	092900	36346230	11820	11820	11820	11820	4
668	20240415	092800	36298950	11820	11820	11820	11820	4
669	20240415	092700	36251670	11820	11820	11820	11820	35
670	20240415	092600	35837970	11810	11830	11830	11810	10
671	20240415	092500	35719770	11800	11800	11800	11800	1
672	20240415	092400	35707970	11800	11820	11820	11800	1300
673	20240415	092300	20362880	11820	11850	11850	11820	150
674	20240415	092200	18589580	11850	11850	11850	11850	1
675	20240415	092100	18577730	11850	11840	11850	11820	202
676	20240415	092000	16187740	11850	11850	11850	11850	16
677	20240415	091900	15998140	11840	11840	11840	11840	0
678	20240415	091800	15998140	11840	11840	11840	11840	0
679	20240415	091700	15998140	11840	11840	11840	11840	50
680	20240415	091600	15406140	11840	11840	11840	11840	0
681	20240415	091500	15406140	11840	11840	11840	11840	0
682	20240415	091400	15406140	11840	11840	11840	11840	67
683	20240415	091300	14612860	11840	11850	11850	11840	65
684	20240415	091200	13843120	11860	11880	11880	11860	48
685	20240415	091100	13273380	11850	11850	11850	11850	1
686	20240415	091000	13261530	11890	11880	11890	11840	14
687	20240415	090900	13095280	11770	11770	11770	11770	0
688	20240415	090800	13095280	11770	11860	11860	11770	20
689	20240415	090700	12859100	11880	11880	11880	11880	3
690	20240415	090600	12823460	11890	11900	11900	11880	299
691	20240415	090500	9270140	11930	11930	11930	11930	30
692	20240415	090400	8912240	11950	11950	11950	11950	0
693	20240415	090300	8912240	11950	11950	11950	11950	0
694	20240415	090200	8912240	11950	11950	11950	11950	0
695	20240415	090100	8912240	11950	11950	11950	11950	0
696	20240415	090000	8912240	11950	11890	11950	11750	753