KissMeData/041960/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	191600	628389535	4130	4130	4130	4130	2263
3	20240415	191500	628389535	4130	4130	4130	4130	0
4	20240415	191400	628389535	4130	4130	4130	4130	0
5	20240415	191300	628389535	4130	4130	4130	4130	0
6	20240415	191200	628389535	4130	4130	4130	4130	0
7	20240415	191100	628389535	4130	4130	4130	4130	0
8	20240415	191000	628389535	4130	4130	4130	4130	0
9	20240415	190900	628389535	4130	4130	4130	4130	0
10	20240415	190800	628389535	4130	4130	4130	4130	0
11	20240415	190700	628389535	4130	4130	4130	4130	0
12	20240415	190600	628389535	4130	4130	4130	4130	0
13	20240415	190500	628389535	4130	4130	4130	4130	0
14	20240415	190400	628389535	4130	4130	4130	4130	0
15	20240415	190300	628389535	4130	4130	4130	4130	0
16	20240415	190200	628389535	4130	4130	4130	4130	0
17	20240415	190100	628389535	4130	4130	4130	4130	0
18	20240415	190000	628389535	4130	4130	4130	4130	0
19	20240415	185900	628389535	4130	4130	4130	4130	0
20	20240415	185800	628389535	4130	4130	4130	4130	0
21	20240415	185700	628389535	4130	4130	4130	4130	0
22	20240415	185600	628389535	4130	4130	4130	4130	0
23	20240415	185500	628389535	4130	4130	4130	4130	0
24	20240415	185400	628389535	4130	4130	4130	4130	0
25	20240415	185300	628389535	4130	4130	4130	4130	0
26	20240415	185200	628389535	4130	4130	4130	4130	0
27	20240415	185100	628389535	4130	4130	4130	4130	0
28	20240415	185000	628389535	4130	4130	4130	4130	0
29	20240415	184900	628389535	4130	4130	4130	4130	0
30	20240415	184800	628389535	4130	4130	4130	4130	0
31	20240415	184700	628389535	4130	4130	4130	4130	0
32	20240415	184600	628389535	4130	4130	4130	4130	2263
33	20240415	184500	628389535	4130	4130	4130	4130	0
34	20240415	184400	628389535	4130	4130	4130	4130	0
35	20240415	184300	628389535	4130	4130	4130	4130	0
36	20240415	184200	628389535	4130	4130	4130	4130	0
37	20240415	184100	628389535	4130	4130	4130	4130	0
38	20240415	184000	628389535	4130	4130	4130	4130	0
39	20240415	183900	628389535	4130	4130	4130	4130	0
40	20240415	183800	628389535	4130	4130	4130	4130	0
41	20240415	183700	628389535	4130	4130	4130	4130	0
42	20240415	183600	628389535	4130	4130	4130	4130	0
43	20240415	183500	628389535	4130	4130	4130	4130	0
44	20240415	183400	628389535	4130	4130	4130	4130	0
45	20240415	183300	628389535	4130	4130	4130	4130	0
46	20240415	183200	628389535	4130	4130	4130	4130	0
47	20240415	183100	628389535	4130	4130	4130	4130	0
48	20240415	183000	628389535	4130	4130	4130	4130	0
49	20240415	182900	628389535	4130	4130	4130	4130	0
50	20240415	182800	628389535	4130	4130	4130	4130	0
51	20240415	182700	628389535	4130	4130	4130	4130	0
52	20240415	182600	628389535	4130	4130	4130	4130	0
53	20240415	182500	628389535	4130	4130	4130	4130	0
54	20240415	182400	628389535	4130	4130	4130	4130	0
55	20240415	182300	628389535	4130	4130	4130	4130	0
56	20240415	182200	628389535	4130	4130	4130	4130	0
57	20240415	182100	628389535	4130	4130	4130	4130	0
58	20240415	182000	628389535	4130	4130	4130	4130	0
59	20240415	181900	628389535	4130	4130	4130	4130	0
60	20240415	181800	628389535	4130	4130	4130	4130	0
61	20240415	181700	628389535	4130	4130	4130	4130	0
62	20240415	181600	628389535	4130	4130	4130	4130	2263
63	20240415	181500	628389535	4130	4130	4130	4130	0
64	20240415	181400	628389535	4130	4130	4130	4130	0
65	20240415	181300	628389535	4130	4130	4130	4130	0
66	20240415	181200	628389535	4130	4130	4130	4130	0
67	20240415	181100	628389535	4130	4130	4130	4130	0
68	20240415	181000	628389535	4130	4130	4130	4130	0
69	20240415	180900	628389535	4130	4130	4130	4130	0
70	20240415	180800	628389535	4130	4130	4130	4130	0
71	20240415	180700	628389535	4130	4130	4130	4130	0
72	20240415	180600	628389535	4130	4130	4130	4130	0
73	20240415	180500	628389535	4130	4130	4130	4130	0
74	20240415	180400	628389535	4130	4130	4130	4130	0
75	20240415	180300	628389535	4130	4130	4130	4130	0
76	20240415	180200	628389535	4130	4130	4130	4130	0
77	20240415	180100	628389535	4130	4130	4130	4130	0
78	20240415	180000	628389535	4130	4130	4130	4130	0
79	20240415	175900	628389535	4130	4130	4130	4130	0
80	20240415	175800	628389535	4130	4130	4130	4130	0
81	20240415	175700	628389535	4130	4130	4130	4130	0
82	20240415	175600	628389535	4130	4130	4130	4130	0
83	20240415	175500	628389535	4130	4130	4130	4130	0
84	20240415	175400	628389535	4130	4130	4130	4130	0
85	20240415	175300	628389535	4130	4130	4130	4130	0
86	20240415	175200	628389535	4130	4130	4130	4130	0
87	20240415	175100	628389535	4130	4130	4130	4130	0
88	20240415	175000	628389535	4130	4130	4130	4130	0
89	20240415	174900	628389535	4130	4130	4130	4130	0
90	20240415	174800	628389535	4130	4130	4130	4130	0
91	20240415	174700	628389535	4130	4130	4130	4130	0
92	20240415	174600	628389535	4130	4130	4130	4130	2263
93	20240415	174500	628389535	4130	4130	4130	4130	0
94	20240415	174400	628389535	4130	4130	4130	4130	0
95	20240415	174300	628389535	4130	4130	4130	4130	0
96	20240415	174200	628389535	4130	4130	4130	4130	0
97	20240415	174100	628389535	4130	4130	4130	4130	0
98	20240415	174000	628389535	4130	4130	4130	4130	0
99	20240415	173900	628389535	4130	4130	4130	4130	0
100	20240415	173800	628389535	4130	4130	4130	4130	0
101	20240415	173700	628389535	4130	4130	4130	4130	0
102	20240415	173600	628389535	4130	4130	4130	4130	0
103	20240415	173500	628389535	4130	4130	4130	4130	0
104	20240415	173400	628389535	4130	4130	4130	4130	0
105	20240415	173300	628389535	4130	4130	4130	4130	0
106	20240415	173200	628389535	4130	4130	4130	4130	0
107	20240415	173100	628389535	4130	4130	4130	4130	0
108	20240415	173000	628389535	4130	4130	4130	4130	0
109	20240415	172900	628389535	4130	4130	4130	4130	0
110	20240415	172800	628389535	4130	4130	4130	4130	0
111	20240415	172700	628389535	4130	4130	4130	4130	0
112	20240415	172600	628389535	4130	4130	4130	4130	0
113	20240415	172500	628389535	4130	4130	4130	4130	0
114	20240415	172400	628389535	4130	4130	4130	4130	0
115	20240415	172300	628389535	4130	4130	4130	4130	0
116	20240415	172200	628389535	4130	4130	4130	4130	0
117	20240415	172100	628389535	4130	4130	4130	4130	0
118	20240415	172000	628389535	4130	4130	4130	4130	0
119	20240415	171900	628389535	4130	4130	4130	4130	0
120	20240415	171800	628389535	4130	4130	4130	4130	0
121	20240415	171700	628389535	4130	4130	4130	4130	0
122	20240415	171600	628389535	4130	4130	4130	4130	2263
123	20240415	171500	628389535	4130	4130	4130	4130	0
124	20240415	171400	628389535	4130	4130	4130	4130	0
125	20240415	171300	628389535	4130	4130	4130	4130	0
126	20240415	171200	628389535	4130	4130	4130	4130	0
127	20240415	171100	628389535	4130	4130	4130	4130	0
128	20240415	171000	628389535	4130	4130	4130	4130	0
129	20240415	170900	628389535	4130	4130	4130	4130	0
130	20240415	170800	628389535	4130	4130	4130	4130	0
131	20240415	170700	628389535	4130	4130	4130	4130	0
132	20240415	170600	628389535	4130	4130	4130	4130	0
133	20240415	170500	628389535	4130	4130	4130	4130	0
134	20240415	170400	628389535	4130	4130	4130	4130	0
135	20240415	170300	628389535	4130	4130	4130	4130	0
136	20240415	170200	628389535	4130	4130	4130	4130	0
137	20240415	170100	628389535	4130	4130	4130	4130	0
138	20240415	170000	628389535	4130	4130	4130	4130	0
139	20240415	165900	628389535	4130	4130	4130	4130	0
140	20240415	165800	628389535	4130	4130	4130	4130	0
141	20240415	165700	628389535	4130	4130	4130	4130	0
142	20240415	165600	628389535	4130	4130	4130	4130	0
143	20240415	165500	628389535	4130	4130	4130	4130	0
144	20240415	165400	628389535	4130	4130	4130	4130	0
145	20240415	165300	628389535	4130	4130	4130	4130	0
146	20240415	165200	628389535	4130	4130	4130	4130	0
147	20240415	165100	628389535	4130	4130	4130	4130	0
148	20240415	165000	628389535	4130	4130	4130	4130	0
149	20240415	164900	628389535	4130	4130	4130	4130	0
150	20240415	164800	628389535	4130	4130	4130	4130	0
151	20240415	164700	628389535	4130	4130	4130	4130	0
152	20240415	164600	628389535	4130	4130	4130	4130	2263
153	20240415	164500	628389535	4130	4130	4130	4130	0
154	20240415	164400	628389535	4130	4130	4130	4130	0
155	20240415	164300	628389535	4130	4130	4130	4130	0
156	20240415	164200	628389535	4130	4130	4130	4130	0
157	20240415	164100	628389535	4130	4130	4130	4130	0
158	20240415	164000	628389535	4130	4130	4130	4130	0
159	20240415	163900	628389535	4130	4130	4130	4130	0
160	20240415	163800	628389535	4130	4130	4130	4130	0
161	20240415	163700	628389535	4130	4130	4130	4130	0
162	20240415	163600	628389535	4130	4130	4130	4130	0
163	20240415	163500	628389535	4130	4130	4130	4130	0
164	20240415	163400	628389535	4130	4130	4130	4130	0
165	20240415	163300	628389535	4130	4130	4130	4130	0
166	20240415	163200	628389535	4130	4130	4130	4130	0
167	20240415	163100	628389535	4130	4130	4130	4130	0
168	20240415	163000	628389535	4130	4130	4130	4130	0
169	20240415	162900	628389535	4130	4130	4130	4130	0
170	20240415	162800	628389535	4130	4130	4130	4130	0
171	20240415	162700	628389535	4130	4130	4130	4130	0
172	20240415	162600	628389535	4130	4130	4130	4130	0
173	20240415	162500	628389535	4130	4130	4130	4130	0
174	20240415	162400	628389535	4130	4130	4130	4130	0
175	20240415	162300	628389535	4130	4130	4130	4130	0
176	20240415	162200	628389535	4130	4130	4130	4130	0
177	20240415	162100	628389535	4130	4130	4130	4130	0
178	20240415	162000	628389535	4130	4130	4130	4130	0
179	20240415	161900	628389535	4130	4130	4130	4130	0
180	20240415	161800	628389535	4130	4130	4130	4130	0
181	20240415	161700	628389535	4130	4130	4130	4130	0
182	20240415	161600	628389535	4130	4130	4130	4130	2263
183	20240415	161500	628389535	4130	4130	4130	4130	0
184	20240415	161400	628389535	4130	4130	4130	4130	0
185	20240415	161300	628389535	4130	4130	4130	4130	0
186	20240415	161200	628389535	4130	4130	4130	4130	0
187	20240415	161100	628389535	4130	4130	4130	4130	0
188	20240415	161000	628389535	4130	4130	4130	4130	0
189	20240415	160900	628389535	4130	4130	4130	4130	0
190	20240415	160800	628389535	4130	4130	4130	4130	0
191	20240415	160700	628389535	4130	4130	4130	4130	0
192	20240415	160600	628389535	4130	4130	4130	4130	0
193	20240415	160500	628389535	4130	4130	4130	4130	0
194	20240415	160400	628389535	4130	4130	4130	4130	0
195	20240415	160300	628389535	4130	4130	4130	4130	0
196	20240415	160200	628389535	4130	4130	4130	4130	0
197	20240415	160100	628389535	4130	4130	4130	4130	0
198	20240415	160000	628389535	4130	4130	4130	4130	0
199	20240415	155900	628389535	4130	4130	4130	4130	0
200	20240415	155800	628389535	4130	4130	4130	4130	0
201	20240415	155700	628389535	4130	4130	4130	4130	0
202	20240415	155600	628389535	4130	4130	4130	4130	0
203	20240415	155500	628389535	4130	4130	4130	4130	0
204	20240415	155400	628389535	4130	4130	4130	4130	0
205	20240415	155300	628389535	4130	4130	4130	4130	0
206	20240415	155200	628389535	4130	4130	4130	4130	0
207	20240415	155100	628389535	4130	4130	4130	4130	0
208	20240415	155000	628389535	4130	4130	4130	4130	0
209	20240415	154900	628389535	4130	4130	4130	4130	0
210	20240415	154800	628389535	4130	4130	4130	4130	0
211	20240415	154700	628389535	4130	4130	4130	4130	0
212	20240415	154600	628389535	4130	4130	4130	4130	2263
213	20240415	154500	628389535	4130	4130	4130	4130	0
214	20240415	154400	628389535	4130	4130	4130	4130	0
215	20240415	154300	628389535	4130	4130	4130	4130	0
216	20240415	154200	628389535	4130	4130	4130	4130	0
217	20240415	154100	628389535	4130	4130	4130	4130	0
218	20240415	154000	628389535	4130	4130	4130	4130	0
219	20240415	153900	628389535	4130	4130	4130	4130	0
220	20240415	153800	628389535	4130	4130	4130	4130	0
221	20240415	153700	628389535	4130	4130	4130	4130	0
222	20240415	153600	628389535	4130	4130	4130	4130	0
223	20240415	153500	628389535	4130	4130	4130	4130	0
224	20240415	153400	628389535	4130	4130	4130	4130	0
225	20240415	153300	628389535	4130	4130	4130	4130	0
226	20240415	153200	628389535	4130	4130	4130	4130	0
227	20240415	153100	628389535	4130	4130	4130	4130	0
228	20240415	153000	628389535	4130	4130	4130	4130	2263
229	20240415	152900	619043345	4130	4130	4130	4130	0
230	20240415	152800	619043345	4130	4130	4130	4130	0
231	20240415	152700	619043345	4130	4130	4130	4130	0
232	20240415	152600	619043345	4130	4130	4130	4130	0
233	20240415	152500	619043345	4130	4130	4130	4130	0
234	20240415	152400	619043345	4130	4130	4130	4130	0
235	20240415	152300	619043345	4130	4130	4130	4130	0
236	20240415	152200	619043345	4130	4130	4130	4130	0
237	20240415	152100	619043345	4130	4130	4130	4130	0
238	20240415	152000	619043345	4130	4130	4130	4130	0
239	20240415	151900	619043345	4130	4115	4130	4110	445
240	20240415	151800	617213490	4115	4120	4130	4115	34
241	20240415	151700	617073490	4120	4120	4130	4120	9
242	20240415	151600	617036400	4120	4120	4120	4120	7
243	20240415	151500	617007560	4125	4120	4140	4120	140
244	20240415	151400	616430240	4140	4140	4140	4140	0
245	20240415	151300	616430240	4140	4135	4140	4135	1000
246	20240415	151200	612291170	4120	4120	4120	4120	0
247	20240415	151100	612291170	4120	4120	4120	4120	0
248	20240415	151000	612291170	4120	4140	4140	4120	14
249	20240415	150900	612233290	4140	4120	4140	4120	266
250	20240415	150800	611132110	4140	4120	4140	4120	6689
251	20240415	150700	583518185	4120	4120	4120	4120	748
252	20240415	150600	580436425	4120	4120	4120	4120	250
253	20240415	150500	579406425	4125	4125	4125	4125	0
254	20240415	150400	579406425	4125	4125	4125	4125	0
255	20240415	150300	579406425	4125	4125	4125	4125	19
256	20240415	150200	579328050	4120	4120	4120	4120	0
257	20240415	150100	579328050	4120	4120	4120	4120	1210
258	20240415	150000	574342850	4120	4130	4130	4120	807
259	20240415	145900	571013805	4130	4125	4130	4125	1897
260	20240415	145800	563181690	4130	4125	4130	4125	542
261	20240415	145700	560944730	4130	4130	4130	4130	0
262	20240415	145600	560944730	4130	4130	4130	4130	0
263	20240415	145500	560944730	4130	4130	4130	4130	0
264	20240415	145400	560944730	4130	4130	4130	4130	210
265	20240415	145300	560077430	4135	4135	4135	4135	0
266	20240415	145200	560077430	4135	4135	4135	4135	0
267	20240415	145100	560077430	4135	4130	4135	4130	6
268	20240415	145000	560052645	4135	4115	4135	4115	4633
269	20240415	144900	540962290	4105	4105	4105	4105	3
270	20240415	144800	540949975	4115	4115	4115	4115	0
271	20240415	144700	540949975	4115	4115	4115	4115	0
272	20240415	144600	540949975	4115	4115	4115	4110	111
273	20240415	144500	540493215	4115	4115	4115	4115	0
274	20240415	144400	540493215	4115	4115	4115	4115	1441
275	20240415	144300	534563500	4105	4105	4105	4105	0
276	20240415	144200	534563500	4105	4105	4105	4105	50
277	20240415	144100	534358250	4115	4115	4115	4115	501
278	20240415	144000	532296635	4105	4115	4115	4105	151
279	20240415	143900	531676680	4110	4105	4110	4105	13
280	20240415	143800	531623265	4110	4110	4110	4110	55
281	20240415	143700	531397215	4110	4110	4110	4110	9
282	20240415	143600	531360225	4125	4125	4125	4125	0
283	20240415	143500	531360225	4125	4125	4125	4125	0
284	20240415	143400	531360225	4125	4125	4125	4125	0
285	20240415	143300	531360225	4125	4125	4125	4125	3
286	20240415	143200	531347850	4105	4125	4125	4105	263
287	20240415	143100	530268215	4110	4110	4110	4110	0
288	20240415	143000	530268215	4110	4110	4120	4110	3638
289	20240415	142900	515291845	4100	4100	4100	4100	3
290	20240415	142800	515279545	4100	4100	4100	4100	1
291	20240415	142700	515275445	4125	4125	4125	4125	1
292	20240415	142600	515271320	4100	4100	4100	4100	0
293	20240415	142500	515271320	4100	4100	4100	4100	0
294	20240415	142400	515271320	4100	4100	4100	4100	0
295	20240415	142300	515271320	4100	4105	4105	4100	849
296	20240415	142200	511786420	4105	4115	4115	4105	77
297	20240415	142100	511470290	4100	4100	4100	4100	0
298	20240415	142000	511470290	4100	4100	4100	4100	2
299	20240415	141900	511462090	4105	4110	4110	4105	2002
300	20240415	141800	503242125	4110	4110	4110	4110	120
301	20240415	141700	502748925	4110	4110	4110	4110	0
302	20240415	141600	502748925	4110	4110	4110	4110	0
303	20240415	141500	502748925	4110	4110	4110	4110	0
304	20240415	141400	502748925	4110	4110	4110	4110	181
305	20240415	141300	502005015	4110	4110	4110	4110	509
306	20240415	141200	499913025	4130	4130	4130	4130	0
307	20240415	141100	499913025	4130	4110	4130	4110	186
308	20240415	141000	499148465	4110	4110	4110	4110	3
309	20240415	140900	499136135	4130	4110	4130	4110	908
310	20240415	140800	495404155	4115	4115	4115	4115	240
311	20240415	140700	494416555	4115	4115	4115	4115	0
312	20240415	140600	494416555	4115	4115	4115	4115	123
313	20240415	140500	493910410	4110	4110	4110	4110	0
314	20240415	140400	493910410	4110	4110	4110	4110	0
315	20240415	140300	493910410	4110	4110	4110	4110	0
316	20240415	140200	493910410	4110	4110	4110	4110	0
317	20240415	140100	493910410	4110	4110	4110	4110	0
318	20240415	140000	493910410	4110	4110	4110	4110	2
319	20240415	135900	493902190	4110	4130	4130	4110	250
320	20240415	135800	492873330	4135	4135	4135	4135	97
321	20240415	135700	492472235	4135	4135	4135	4135	0
322	20240415	135600	492472235	4135	4135	4135	4135	0
323	20240415	135500	492472235	4135	4135	4135	4135	0
324	20240415	135400	492472235	4135	4135	4135	4135	0
325	20240415	135300	492472235	4135	4135	4135	4135	154
326	20240415	135200	491835445	4130	4130	4130	4130	209
327	20240415	135100	490972275	4110	4110	4110	4110	1
328	20240415	135000	490968165	4110	4110	4110	4110	2
329	20240415	134900	490959945	4105	4105	4105	4105	4
330	20240415	134800	490943525	4105	4105	4105	4105	120
331	20240415	134700	490450925	4105	4105	4105	4105	0
332	20240415	134600	490450925	4105	4105	4105	4105	62
333	20240415	134500	490196415	4130	4130	4130	4130	0
334	20240415	134400	490196415	4130	4130	4130	4130	2
335	20240415	134300	490188155	4100	4100	4100	4100	0
336	20240415	134200	490188155	4100	4100	4100	4100	0
337	20240415	134100	490188155	4100	4100	4100	4100	0
338	20240415	134000	490188155	4100	4100	4100	4100	3
339	20240415	133900	490175855	4100	4110	4110	4100	3002
340	20240415	133800	477864570	4110	4110	4110	4110	228
341	20240415	133700	476927490	4110	4110	4110	4110	121
342	20240415	133600	476430180	4105	4105	4105	4105	0
343	20240415	133500	476430180	4105	4105	4105	4105	0
344	20240415	133400	476430180	4105	4130	4130	4105	531
345	20240415	133300	474248510	4130	4130	4130	4130	0
346	20240415	133200	474248510	4130	4110	4130	4110	346
347	20240415	133100	472826390	4110	4110	4110	4110	20
348	20240415	133000	472744190	4110	4110	4110	4110	1
349	20240415	132900	472740080	4110	4110	4110	4110	3
350	20240415	132800	472727750	4130	4130	4130	4130	8
351	20240415	132700	472694710	4130	4130	4130	4130	995
352	20240415	132600	468585360	4130	4130	4130	4130	0
353	20240415	132500	468585360	4130	4130	4130	4130	23
354	20240415	132400	468490370	4130	4130	4130	4130	88
355	20240415	132300	468126930	4130	4130	4130	4130	0
356	20240415	132200	468126930	4130	4130	4130	4130	0
357	20240415	132100	468126930	4130	4130	4130	4130	3
358	20240415	132000	468114540	4105	4105	4105	4105	3
359	20240415	131900	468102225	4105	4105	4105	4105	3
360	20240415	131800	468089910	4105	4105	4105	4105	54
361	20240415	131700	467868240	4135	4150	4150	4100	34468
362	20240415	131600	326028390	4150	4150	4150	4150	0
363	20240415	131500	326028390	4150	4150	4150	4150	0
364	20240415	131400	326028390	4150	4150	4150	4150	10
365	20240415	131300	325986890	4140	4140	4140	4140	8
366	20240415	131200	325953770	4140	4140	4140	4140	0
367	20240415	131100	325953770	4140	4140	4140	4140	0
368	20240415	131000	325953770	4140	4160	4160	4140	201
369	20240415	130900	325121095	4140	4160	4160	4140	3
370	20240415	130800	325108655	4140	4145	4145	4140	495
371	20240415	130700	323056890	4145	4145	4145	4145	58
372	20240415	130600	322816480	4145	4145	4145	4145	3
373	20240415	130500	322804045	4145	4145	4145	4145	4
374	20240415	130400	322787465	4145	4145	4145	4145	8
375	20240415	130300	322754305	4160	4145	4160	4145	14
376	20240415	130200	322696170	4145	4145	4145	4145	4
377	20240415	130100	322679590	4145	4145	4145	4145	1
378	20240415	130000	322675445	4145	4145	4145	4145	1
379	20240415	125900	322671300	4145	4145	4145	4145	3
380	20240415	125800	322658865	4145	4150	4150	4145	136
381	20240415	125700	322095140	4145	4145	4145	4145	53
382	20240415	125600	321875455	4145	4165	4165	4145	8
383	20240415	125500	321842275	4145	4165	4165	4145	5
384	20240415	125400	321821530	4145	4145	4145	4145	11
385	20240415	125300	321775935	4145	4145	4145	4145	7
386	20240415	125200	321746920	4145	4145	4145	4145	4
387	20240415	125100	321730340	4165	4165	4165	4165	0
388	20240415	125000	321730340	4165	4165	4165	4145	5
389	20240415	124900	321709555	4145	4145	4145	4145	4
390	20240415	124800	321692975	4145	4150	4165	4145	246
391	20240415	124700	320672085	4150	4150	4150	4150	0
392	20240415	124600	320672085	4150	4150	4150	4150	6
393	20240415	124500	320647185	4150	4165	4165	4150	7
394	20240415	124400	320618120	4155	4150	4155	4150	12
395	20240415	124300	320568315	4150	4150	4150	4150	7
396	20240415	124200	320539265	4150	4150	4150	4150	3
397	20240415	124100	320526815	4155	4155	4155	4155	250
398	20240415	124000	319488065	4145	4145	4145	4145	2
399	20240415	123900	319479775	4145	4145	4145	4145	2
400	20240415	123800	319471485	4145	4145	4145	4145	5
401	20240415	123700	319450760	4165	4165	4165	4165	0
402	20240415	123600	319450760	4165	4165	4165	4165	346
403	20240415	123500	318009670	4165	4165	4165	4165	5
404	20240415	123400	317988845	4165	4165	4165	4165	12
405	20240415	123300	317938865	4170	4165	4170	4165	7
406	20240415	123200	317909705	4165	4165	4165	4165	3
407	20240415	123100	317897210	4165	4165	4165	4165	0
408	20240415	123000	317897210	4165	4165	4165	4165	3
409	20240415	122900	317884715	4165	4165	4165	4165	3
410	20240415	122800	317872220	4165	4165	4165	4165	49
411	20240415	122700	317668135	4170	4170	4170	4170	1
412	20240415	122600	317663965	4170	4165	4170	4165	7
413	20240415	122500	317634805	4170	4165	4170	4165	6
414	20240415	122400	317609805	4170	4155	4170	4155	911
415	20240415	122300	313811100	4165	4160	4165	4160	212
416	20240415	122200	312928465	4170	4155	4170	4155	71
417	20240415	122100	312633025	4155	4155	4155	4155	19
418	20240415	122000	312554080	4145	4150	4155	4145	67
419	20240415	121900	312275985	4145	4140	4145	4140	374
420	20240415	121800	310725770	4140	4140	4140	4140	5
421	20240415	121700	310705070	4145	4145	4145	4145	200
422	20240415	121600	309876070	4140	4145	4145	4140	24
423	20240415	121500	309776620	4145	4150	4150	4145	8
424	20240415	121400	309743455	4145	4145	4145	4145	11
425	20240415	121300	309697860	4150	4140	4150	4140	8
426	20240415	121200	309664730	4145	4140	4145	4140	1053
427	20240415	121100	305305060	4155	4155	4155	4155	2
428	20240415	121000	305296750	4145	4145	4145	4145	3
429	20240415	120900	305284315	4155	4140	4155	4140	4
430	20240415	120800	305267740	4140	4155	4155	4140	6
431	20240415	120700	305242885	4140	4145	4145	4140	1555
432	20240415	120600	298803920	4145	4150	4150	4145	47
433	20240415	120500	298608905	4150	4150	4150	4150	5
434	20240415	120400	298588155	4150	4155	4155	4150	11
435	20240415	120300	298542460	4155	4155	4155	4155	17
436	20240415	120200	298471825	4155	4155	4155	4155	4
437	20240415	120100	298455205	4170	4170	4170	4170	0
438	20240415	120000	298455205	4170	4155	4170	4155	3
439	20240415	115900	298442725	4170	4155	4170	4155	57
440	20240415	115800	298205845	4165	4165	4165	4165	1
441	20240415	115700	298201680	4170	4170	4170	4170	1
442	20240415	115600	298197510	4145	4150	4150	4145	47
443	20240415	115500	298002495	4150	4150	4150	4150	4
444	20240415	115400	297985895	4170	4150	4170	4150	12
445	20240415	115300	297936075	4155	4150	4155	4150	8
446	20240415	115200	297902870	4150	4150	4150	4150	4
447	20240415	115100	297886270	4150	4150	4150	4150	0
448	20240415	115000	297886270	4150	4150	4150	4150	1
449	20240415	114900	297882120	4150	4150	4150	4150	59
450	20240415	114800	297637270	4150	4150	4150	4150	269
451	20240415	114700	296520920	4150	4150	4150	4150	0
452	20240415	114600	296520920	4150	4150	4150	4150	43
453	20240415	114500	296342470	4150	4150	4150	4150	6
454	20240415	114400	296317570	4150	4150	4150	4150	11
455	20240415	114300	296271920	4150	4150	4150	4150	7
456	20240415	114200	296242870	4155	4155	4155	4155	3
457	20240415	114100	296230405	4155	4155	4155	4155	50
458	20240415	114000	296022655	4155	4155	4155	4155	3
459	20240415	113900	296010190	4155	4155	4155	4155	3
460	20240415	113800	295997725	4155	4160	4160	4155	115
461	20240415	113700	295519330	4160	4160	4160	4160	0
462	20240415	113600	295519330	4160	4160	4160	4160	51
463	20240415	113500	295307170	4160	4170	4170	4160	1105
464	20240415	113400	290703885	4170	4170	4170	4170	12
465	20240415	113300	290653845	4170	4170	4170	4170	6
466	20240415	113200	290628825	4170	4170	4170	4170	54
467	20240415	113100	290403645	4170	4170	4170	4170	0
468	20240415	113000	290403645	4170	4170	4170	4170	2
469	20240415	112900	290395305	4170	4170	4170	4170	3
470	20240415	112800	290382795	4170	4170	4170	4170	4
471	20240415	112700	290366115	4195	4195	4195	4195	22
472	20240415	112600	290273825	4170	4170	4170	4170	42
473	20240415	112500	290098685	4170	4170	4170	4170	5
474	20240415	112400	290077835	4175	4175	4175	4175	11
475	20240415	112300	290031910	4180	4175	4180	4175	9
476	20240415	112200	289994330	4175	4175	4175	4175	3
477	20240415	112100	289981805	4180	4180	4180	4180	0
478	20240415	112000	289981805	4180	4195	4195	4180	902
479	20240415	111900	286205965	4195	4200	4200	4195	200
480	20240415	111800	285365975	4210	4200	4210	4185	4482
481	20240415	111700	266538780	4200	4190	4200	4190	2430
482	20240415	111600	256356890	4180	4180	4180	4180	2092
483	20240415	111500	247612330	4170	4150	4180	4150	1764
484	20240415	111400	240258720	4170	4150	4170	4150	20
485	20240415	111300	240175560	4170	4150	4170	4150	8
486	20240415	111200	240142340	4150	4150	4150	4150	4
487	20240415	111100	240125740	4170	4170	4170	4170	1
488	20240415	111000	240121570	4150	4150	4150	4150	2
489	20240415	110900	240113270	4150	4150	4150	4150	3
490	20240415	110800	240100820	4150	4150	4150	4150	174
491	20240415	110700	239378720	4150	4150	4150	4150	0
492	20240415	110600	239378720	4150	4150	4150	4150	46
493	20240415	110500	239187820	4150	4150	4150	4150	5
494	20240415	110400	239167070	4140	4140	4140	4140	10
495	20240415	110300	239125670	4140	4140	4140	4140	6
496	20240415	110200	239100830	4140	4140	4170	4140	1186
497	20240415	110100	234161195	4150	4150	4150	4150	0
498	20240415	110000	234161195	4150	4140	4150	4140	188
499	20240415	105900	233381015	4140	4140	4140	4140	3
500	20240415	105800	233368595	4135	4135	4135	4135	125
501	20240415	105700	232851720	4135	4135	4135	4135	0
502	20240415	105600	232851720	4135	4135	4135	4135	79
503	20240415	105500	232525055	4135	4135	4135	4135	6
504	20240415	105400	232500245	4145	4135	4145	4135	13
505	20240415	105300	232446470	4150	4135	4150	4135	9
506	20240415	105200	232409240	4150	4135	4150	4135	5
507	20240415	105100	232388550	4135	4135	4135	4135	0
508	20240415	105000	232388550	4135	4150	4150	4135	4
509	20240415	104900	232371995	4135	4135	4135	4135	3
510	20240415	104800	232359590	4135	4145	4145	4135	518
511	20240415	104700	230213720	4150	4150	4150	4150	0
512	20240415	104600	230213720	4150	4150	4150	4150	67
513	20240415	104500	229935670	4150	4150	4150	4150	5
514	20240415	104400	229914920	4150	4150	4150	4150	11
515	20240415	104300	229869270	4150	4150	4150	4150	6
516	20240415	104200	229844370	4150	4150	4150	4150	4
517	20240415	104100	229827770	4170	4170	4170	4170	1
518	20240415	104000	229823600	4150	4150	4150	4150	3
519	20240415	103900	229811150	4150	4150	4150	4150	3
520	20240415	103800	229798700	4150	4150	4150	4150	125
521	20240415	103700	229279950	4150	4150	4150	4150	3
522	20240415	103600	229267500	4150	4150	4150	4150	47
523	20240415	103500	229072450	4150	4150	4150	4150	5
524	20240415	103400	229051700	4150	4150	4150	4150	11
525	20240415	103300	229006050	4150	4150	4150	4150	7
526	20240415	103200	228977000	4170	4150	4170	4150	4
527	20240415	103100	228960380	4165	4165	4165	4165	4
528	20240415	103000	228943720	4150	4150	4150	4150	1
529	20240415	102900	228939570	4150	4150	4150	4150	2
530	20240415	102800	228931270	4150	4150	4150	4150	112
531	20240415	102700	228466470	4150	4150	4150	4150	0
532	20240415	102600	228466470	4150	4150	4150	4150	46
533	20240415	102500	228275570	4150	4150	4150	4150	5
534	20240415	102400	228254820	4150	4150	4150	4150	11
535	20240415	102300	228209170	4155	4150	4165	4150	8
536	20240415	102200	228175950	4165	4150	4165	4150	4
537	20240415	102100	228159335	4150	4150	4150	4150	0
538	20240415	102000	228159335	4150	4150	4150	4150	3
539	20240415	101900	228146885	4150	4150	4150	4150	5
540	20240415	101800	228126135	4150	4155	4170	4150	1143
541	20240415	101700	223374700	4155	4155	4155	4155	0
542	20240415	101600	223374700	4155	4160	4160	4155	691
543	20240415	101500	220500180	4165	4165	4165	4165	482
544	20240415	101400	218492650	4170	4170	4170	4165	11
545	20240415	101300	218446790	4165	4165	4165	4165	8
546	20240415	101200	218413470	4200	4165	4200	4165	516
547	20240415	101100	216246760	4165	4165	4165	4165	0
548	20240415	101000	216246760	4165	4165	4165	4165	1
549	20240415	100900	216242595	4165	4170	4170	4165	53
550	20240415	100800	216021835	4170	4200	4200	4170	14
551	20240415	100700	215963155	4170	4170	4200	4170	1284
552	20240415	100600	210608470	4170	4170	4200	4170	236
553	20240415	100500	209619850	4170	4200	4200	4170	6
554	20240415	100400	209594800	4200	4175	4200	4175	322
555	20240415	100300	208250425	4175	4175	4175	4175	6
556	20240415	100200	208225375	4200	4175	4200	4175	58
557	20240415	100100	207981875	4200	4200	4200	4200	258
558	20240415	100000	206898275	4175	4175	4175	4175	3
559	20240415	095900	206885750	4175	4175	4175	4175	504
560	20240415	095800	204781550	4175	4175	4175	4175	4
561	20240415	095700	204764850	4175	4175	4175	4175	97
562	20240415	095600	204359875	4175	4210	4210	4175	119
563	20240415	095500	203859095	4210	4175	4210	4175	6
564	20240415	095400	203834010	4190	4190	4190	4190	703
565	20240415	095300	200888440	4190	4190	4190	4190	6
566	20240415	095200	200863300	4190	4190	4190	4190	4
567	20240415	095100	200846540	4215	4215	4215	4215	6
568	20240415	095000	200821250	4190	4190	4190	4190	2
569	20240415	094900	200812870	4190	4190	4190	4190	2
570	20240415	094800	200804490	4190	4215	4215	4190	858
571	20240415	094700	197209445	4190	4190	4190	4190	0
572	20240415	094600	197209445	4190	4190	4190	4190	43
573	20240415	094500	197029275	4190	4210	4220	4190	1189
574	20240415	094400	192013865	4210	4190	4210	4190	20
575	20240415	094300	191929865	4195	4190	4195	4190	9
576	20240415	094200	191892150	4210	4210	4210	4210	266
577	20240415	094100	190772290	4210	4210	4210	4210	1200
578	20240415	094000	185720290	4215	4200	4215	4190	532
579	20240415	093900	183485890	4200	4215	4215	4200	558
580	20240415	093800	181138465	4215	4220	4220	4215	462
581	20240415	093700	179189545	4240	4240	4240	4240	58
582	20240415	093600	178943625	4240	4175	4240	4175	9604
583	20240415	093500	138594195	4170	4170	4170	4170	6
584	20240415	093400	138569175	4170	4165	4170	4165	162
585	20240415	093300	137893695	4190	4160	4190	4160	160
586	20240415	093200	137225900	4190	4160	4190	4160	2339
587	20240415	093100	127454240	4175	4175	4175	4175	0
588	20240415	093000	127454240	4175	4160	4175	4160	2
589	20240415	092900	127445905	4165	4165	4165	4160	63
590	20240415	092800	127183520	4160	4160	4160	4160	4
591	20240415	092700	127166880	4175	4175	4175	4175	1
592	20240415	092600	127162705	4160	4175	4175	4160	199
593	20240415	092500	126332940	4175	4160	4175	4160	259
594	20240415	092400	125251675	4175	4160	4175	4160	2114
595	20240415	092300	116425875	4175	4160	4175	4160	8
596	20240415	092200	116392580	4175	4160	4180	4160	505
597	20240415	092100	114284855	4165	4165	4165	4165	131
598	20240415	092000	113739240	4170	4165	4170	4155	201
599	20240415	091900	112903100	4175	4160	4175	4155	757
600	20240415	091800	109746300	4155	4155	4155	4155	225
601	20240415	091700	108811425	4160	4160	4160	4160	0
602	20240415	091600	108811425	4160	4160	4160	4155	110
603	20240415	091500	108353860	4160	4145	4160	4145	6
604	20240415	091400	108328975	4160	4150	4160	4145	947
605	20240415	091300	104402410	4150	4150	4150	4150	18
606	20240415	091200	104327710	4175	4150	4175	4150	16
607	20240415	091100	104261285	4175	4175	4175	4175	0
608	20240415	091000	104261285	4175	4150	4175	4145	3195
609	20240415	090900	90999435	4150	4150	4150	4150	3
610	20240415	090800	90986985	4175	4175	4175	4175	97
611	20240415	090700	90582010	4185	4170	4185	4145	1544
612	20240415	090600	84161010	4145	4180	4185	4145	351
613	20240415	090500	82693880	4180	4190	4190	4145	162
614	20240415	090400	82016545	4190	4165	4190	4165	1136
615	20240415	090300	77273350	4165	4170	4175	4150	615
616	20240415	090200	74709295	4175	4175	4180	4170	1720
617	20240415	090100	67530260	4175	4180	4180	4170	8186
618	20240415	090000	33318680	4180	4200	4200	4135	7819