KissMeData/002240/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	183500	637815800	20150	20150	20150	20150	564
3	20240415	183400	637815800	20150	20150	20150	20150	0
4	20240415	183300	637815800	20150	20150	20150	20150	0
5	20240415	183200	637815800	20150	20150	20150	20150	0
6	20240415	183100	637815800	20150	20150	20150	20150	0
7	20240415	183000	637815800	20150	20150	20150	20150	0
8	20240415	182900	637815800	20150	20150	20150	20150	0
9	20240415	182800	637815800	20150	20150	20150	20150	0
10	20240415	182700	637815800	20150	20150	20150	20150	0
11	20240415	182600	637815800	20150	20150	20150	20150	0
12	20240415	182500	637815800	20150	20150	20150	20150	0
13	20240415	182400	637815800	20150	20150	20150	20150	0
14	20240415	182300	637815800	20150	20150	20150	20150	0
15	20240415	182200	637815800	20150	20150	20150	20150	0
16	20240415	182100	637815800	20150	20150	20150	20150	0
17	20240415	182000	637815800	20150	20150	20150	20150	0
18	20240415	181900	637815800	20150	20150	20150	20150	0
19	20240415	181800	637815800	20150	20150	20150	20150	0
20	20240415	181700	637815800	20150	20150	20150	20150	0
21	20240415	181600	637815800	20150	20150	20150	20150	0
22	20240415	181500	637815800	20150	20150	20150	20150	0
23	20240415	181400	637815800	20150	20150	20150	20150	0
24	20240415	181300	637815800	20150	20150	20150	20150	0
25	20240415	181200	637815800	20150	20150	20150	20150	0
26	20240415	181100	637815800	20150	20150	20150	20150	0
27	20240415	181000	637815800	20150	20150	20150	20150	0
28	20240415	180900	637815800	20150	20150	20150	20150	0
29	20240415	180800	637815800	20150	20150	20150	20150	0
30	20240415	180700	637815800	20150	20150	20150	20150	0
31	20240415	180600	637815800	20150	20150	20150	20150	0
32	20240415	180500	637815800	20150	20150	20150	20150	564
33	20240415	180400	637815800	20150	20150	20150	20150	0
34	20240415	180300	637815800	20150	20150	20150	20150	0
35	20240415	180200	637815800	20150	20150	20150	20150	0
36	20240415	180100	637815800	20150	20150	20150	20150	0
37	20240415	180000	637815800	20150	20150	20150	20150	0
38	20240415	175900	637815800	20150	20150	20150	20150	0
39	20240415	175800	637815800	20150	20150	20150	20150	0
40	20240415	175700	637815800	20150	20150	20150	20150	0
41	20240415	175600	637815800	20150	20150	20150	20150	0
42	20240415	175500	637815800	20150	20150	20150	20150	0
43	20240415	175400	637815800	20150	20150	20150	20150	0
44	20240415	175300	637815800	20150	20150	20150	20150	0
45	20240415	175200	637815800	20150	20150	20150	20150	0
46	20240415	175100	637815800	20150	20150	20150	20150	0
47	20240415	175000	637815800	20150	20150	20150	20150	0
48	20240415	174900	637815800	20150	20150	20150	20150	0
49	20240415	174800	637815800	20150	20150	20150	20150	0
50	20240415	174700	637815800	20150	20150	20150	20150	0
51	20240415	174600	637815800	20150	20150	20150	20150	0
52	20240415	174500	637815800	20150	20150	20150	20150	0
53	20240415	174400	637815800	20150	20150	20150	20150	0
54	20240415	174300	637815800	20150	20150	20150	20150	0
55	20240415	174200	637815800	20150	20150	20150	20150	0
56	20240415	174100	637815800	20150	20150	20150	20150	0
57	20240415	174000	637815800	20150	20150	20150	20150	0
58	20240415	173900	637815800	20150	20150	20150	20150	0
59	20240415	173800	637815800	20150	20150	20150	20150	0
60	20240415	173700	637815800	20150	20150	20150	20150	0
61	20240415	173600	637815800	20150	20150	20150	20150	0
62	20240415	173500	637815800	20150	20150	20150	20150	564
63	20240415	173400	637815800	20150	20150	20150	20150	0
64	20240415	173300	637815800	20150	20150	20150	20150	0
65	20240415	173200	637815800	20150	20150	20150	20150	0
66	20240415	173100	637815800	20150	20150	20150	20150	0
67	20240415	173000	637815800	20150	20150	20150	20150	0
68	20240415	172900	637815800	20150	20150	20150	20150	0
69	20240415	172800	637815800	20150	20150	20150	20150	0
70	20240415	172700	637815800	20150	20150	20150	20150	0
71	20240415	172600	637815800	20150	20150	20150	20150	0
72	20240415	172500	637815800	20150	20150	20150	20150	0
73	20240415	172400	637815800	20150	20150	20150	20150	0
74	20240415	172300	637815800	20150	20150	20150	20150	0
75	20240415	172200	637815800	20150	20150	20150	20150	0
76	20240415	172100	637815800	20150	20150	20150	20150	0
77	20240415	172000	637815800	20150	20150	20150	20150	0
78	20240415	171900	637815800	20150	20150	20150	20150	0
79	20240415	171800	637815800	20150	20150	20150	20150	0
80	20240415	171700	637815800	20150	20150	20150	20150	0
81	20240415	171600	637815800	20150	20150	20150	20150	0
82	20240415	171500	637815800	20150	20150	20150	20150	0
83	20240415	171400	637815800	20150	20150	20150	20150	0
84	20240415	171300	637815800	20150	20150	20150	20150	0
85	20240415	171200	637815800	20150	20150	20150	20150	0
86	20240415	171100	637815800	20150	20150	20150	20150	0
87	20240415	171000	637815800	20150	20150	20150	20150	0
88	20240415	170900	637815800	20150	20150	20150	20150	0
89	20240415	170800	637815800	20150	20150	20150	20150	0
90	20240415	170700	637815800	20150	20150	20150	20150	0
91	20240415	170600	637815800	20150	20150	20150	20150	0
92	20240415	170500	637815800	20150	20150	20150	20150	564
93	20240415	170400	637815800	20150	20150	20150	20150	0
94	20240415	170300	637815800	20150	20150	20150	20150	0
95	20240415	170200	637815800	20150	20150	20150	20150	0
96	20240415	170100	637815800	20150	20150	20150	20150	0
97	20240415	170000	637815800	20150	20150	20150	20150	0
98	20240415	165900	637815800	20150	20150	20150	20150	0
99	20240415	165800	637815800	20150	20150	20150	20150	0
100	20240415	165700	637815800	20150	20150	20150	20150	0
101	20240415	165600	637815800	20150	20150	20150	20150	0
102	20240415	165500	637815800	20150	20150	20150	20150	0
103	20240415	165400	637815800	20150	20150	20150	20150	0
104	20240415	165300	637815800	20150	20150	20150	20150	0
105	20240415	165200	637815800	20150	20150	20150	20150	0
106	20240415	165100	637815800	20150	20150	20150	20150	0
107	20240415	165000	637815800	20150	20150	20150	20150	0
108	20240415	164900	637815800	20150	20150	20150	20150	0
109	20240415	164800	637815800	20150	20150	20150	20150	0
110	20240415	164700	637815800	20150	20150	20150	20150	0
111	20240415	164600	637815800	20150	20150	20150	20150	0
112	20240415	164500	637815800	20150	20150	20150	20150	0
113	20240415	164400	637815800	20150	20150	20150	20150	0
114	20240415	164300	637815800	20150	20150	20150	20150	0
115	20240415	164200	637815800	20150	20150	20150	20150	0
116	20240415	164100	637815800	20150	20150	20150	20150	0
117	20240415	164000	637815800	20150	20150	20150	20150	0
118	20240415	163900	637815800	20150	20150	20150	20150	0
119	20240415	163800	637815800	20150	20150	20150	20150	0
120	20240415	163700	637815800	20150	20150	20150	20150	0
121	20240415	163600	637815800	20150	20150	20150	20150	0
122	20240415	163500	637815800	20150	20150	20150	20150	564
123	20240415	163400	637815800	20150	20150	20150	20150	0
124	20240415	163300	637815800	20150	20150	20150	20150	0
125	20240415	163200	637815800	20150	20150	20150	20150	0
126	20240415	163100	637815800	20150	20150	20150	20150	0
127	20240415	163000	637815800	20150	20150	20150	20150	0
128	20240415	162900	637815800	20150	20150	20150	20150	0
129	20240415	162800	637815800	20150	20150	20150	20150	0
130	20240415	162700	637815800	20150	20150	20150	20150	0
131	20240415	162600	637815800	20150	20150	20150	20150	0
132	20240415	162500	637815800	20150	20150	20150	20150	0
133	20240415	162400	637815800	20150	20150	20150	20150	0
134	20240415	162300	637815800	20150	20150	20150	20150	0
135	20240415	162200	637815800	20150	20150	20150	20150	0
136	20240415	162100	637815800	20150	20150	20150	20150	0
137	20240415	162000	637815800	20150	20150	20150	20150	0
138	20240415	161900	637815800	20150	20150	20150	20150	0
139	20240415	161800	637815800	20150	20150	20150	20150	0
140	20240415	161700	637815800	20150	20150	20150	20150	0
141	20240415	161600	637815800	20150	20150	20150	20150	0
142	20240415	161500	637815800	20150	20150	20150	20150	0
143	20240415	161400	637815800	20150	20150	20150	20150	0
144	20240415	161300	637815800	20150	20150	20150	20150	0
145	20240415	161200	637815800	20150	20150	20150	20150	0
146	20240415	161100	637815800	20150	20150	20150	20150	0
147	20240415	161000	637815800	20150	20150	20150	20150	0
148	20240415	160900	637815800	20150	20150	20150	20150	0
149	20240415	160800	637815800	20150	20150	20150	20150	0
150	20240415	160700	637815800	20150	20150	20150	20150	0
151	20240415	160600	637815800	20150	20150	20150	20150	0
152	20240415	160500	637815800	20150	20150	20150	20150	564
153	20240415	160400	637815800	20150	20150	20150	20150	0
154	20240415	160300	637815800	20150	20150	20150	20150	0
155	20240415	160200	637815800	20150	20150	20150	20150	0
156	20240415	160100	637815800	20150	20150	20150	20150	0
157	20240415	160000	637815800	20150	20150	20150	20150	0
158	20240415	155900	637815800	20150	20150	20150	20150	0
159	20240415	155800	637815800	20150	20150	20150	20150	0
160	20240415	155700	637815800	20150	20150	20150	20150	0
161	20240415	155600	637815800	20150	20150	20150	20150	0
162	20240415	155500	637815800	20150	20150	20150	20150	0
163	20240415	155400	637815800	20150	20150	20150	20150	0
164	20240415	155300	637815800	20150	20150	20150	20150	0
165	20240415	155200	637815800	20150	20150	20150	20150	0
166	20240415	155100	637815800	20150	20150	20150	20150	0
167	20240415	155000	637815800	20150	20150	20150	20150	0
168	20240415	154900	637815800	20150	20150	20150	20150	0
169	20240415	154800	637815800	20150	20150	20150	20150	0
170	20240415	154700	637815800	20150	20150	20150	20150	0
171	20240415	154600	637815800	20150	20150	20150	20150	0
172	20240415	154500	637815800	20150	20150	20150	20150	0
173	20240415	154400	637815800	20150	20150	20150	20150	0
174	20240415	154300	637815800	20150	20150	20150	20150	0
175	20240415	154200	637815800	20150	20150	20150	20150	0
176	20240415	154100	637815800	20150	20150	20150	20150	0
177	20240415	154000	637815800	20150	20150	20150	20150	0
178	20240415	153900	637815800	20150	20150	20150	20150	0
179	20240415	153800	637815800	20150	20150	20150	20150	0
180	20240415	153700	637815800	20150	20150	20150	20150	0
181	20240415	153600	637815800	20150	20150	20150	20150	0
182	20240415	153500	637815800	20150	20150	20150	20150	564
183	20240415	153400	637815800	20150	20150	20150	20150	0
184	20240415	153300	637815800	20150	20150	20150	20150	0
185	20240415	153200	637815800	20150	20150	20150	20150	0
186	20240415	153100	637815800	20150	20150	20150	20150	0
187	20240415	153000	637815800	20150	20150	20150	20150	564
188	20240415	152900	626451200	20200	20200	20200	20200	0
189	20240415	152800	626451200	20200	20200	20200	20200	0
190	20240415	152700	626451200	20200	20200	20200	20200	0
191	20240415	152600	626451200	20200	20200	20200	20200	0
192	20240415	152500	626451200	20200	20200	20200	20200	0
193	20240415	152400	626451200	20200	20200	20200	20200	0
194	20240415	152300	626451200	20200	20200	20200	20200	0
195	20240415	152200	626451200	20200	20200	20200	20200	0
196	20240415	152100	626451200	20200	20200	20200	20200	0
197	20240415	152000	626451200	20200	20200	20200	20200	0
198	20240415	151900	626451200	20200	20200	20200	20000	150
199	20240415	151800	623443900	20150	20150	20150	20150	95
200	20240415	151700	621529650	20150	20150	20150	20150	2
201	20240415	151600	621489350	20150	20200	20200	20100	23
202	20240415	151500	621026300	20200	20200	20200	20200	4
203	20240415	151400	620945500	20200	20200	20200	20200	1
204	20240415	151300	620925300	20200	20200	20200	20200	0
205	20240415	151200	620925300	20200	20100	20200	20100	623
206	20240415	151100	608371650	20100	20150	20150	20100	18
207	20240415	151000	608009000	20150	20150	20150	20150	300
208	20240415	150900	601964000	20150	20050	20150	20050	19
209	20240415	150800	601582550	20150	20150	20150	20150	50
210	20240415	150700	600575050	20150	20150	20150	20150	0
211	20240415	150600	600575050	20150	20150	20150	20050	18
212	20240415	150500	600212750	20050	20050	20050	20050	20
213	20240415	150400	599811750	20050	20050	20050	20050	0
214	20240415	150300	599811750	20050	20050	20050	20050	0
215	20240415	150200	599811750	20050	20050	20050	20050	10
216	20240415	150100	599611250	20100	20100	20100	20100	0
217	20240415	150000	599611250	20100	20100	20100	20100	0
218	20240415	145900	599611250	20100	20100	20100	20100	0
219	20240415	145800	599611250	20100	20100	20100	20100	106
220	20240415	145700	597480650	20100	20100	20100	20100	8
221	20240415	145600	597319850	20100	20100	20100	20100	0
222	20240415	145500	597319850	20100	20100	20100	20100	28
223	20240415	145400	596757050	20050	20050	20050	20050	0
224	20240415	145300	596757050	20050	20050	20050	20050	112
225	20240415	145200	594511450	20050	20050	20050	20050	0
226	20240415	145100	594511450	20050	20050	20050	20050	47
227	20240415	145000	593569100	20050	20050	20050	20050	0
228	20240415	144900	593569100	20050	20050	20050	20050	0
229	20240415	144800	593569100	20050	20050	20050	20050	0
230	20240415	144700	593569100	20050	20050	20050	20050	4
231	20240415	144600	593488900	20100	20100	20100	20100	0
232	20240415	144500	593488900	20100	20050	20100	20050	667
233	20240415	144400	580097200	20100	20100	20100	20100	0
234	20240415	144300	580097200	20100	20100	20100	20100	0
235	20240415	144200	580097200	20100	20100	20100	20100	0
236	20240415	144100	580097200	20100	20100	20100	20100	319
237	20240415	144000	573685300	20050	20050	20050	20050	35
238	20240415	143900	572983550	20050	20050	20050	20050	86
239	20240415	143800	571259250	20000	20000	20000	20000	0
240	20240415	143700	571259250	20000	20000	20000	20000	0
241	20240415	143600	571259250	20000	20000	20000	20000	11
242	20240415	143500	571039250	20050	20050	20050	20050	0
243	20240415	143400	571039250	20050	20050	20050	20050	150
244	20240415	143300	568031750	20100	20100	20100	20100	0
245	20240415	143200	568031750	20100	20100	20100	20100	0
246	20240415	143100	568031750	20100	20100	20100	20100	0
247	20240415	143000	568031750	20100	20100	20100	20100	0
248	20240415	142900	568031750	20100	20100	20100	20100	0
249	20240415	142800	568031750	20100	20050	20100	20050	219
250	20240415	142700	563630000	20050	20050	20050	20050	97
251	20240415	142600	561685150	20100	20100	20100	20100	0
252	20240415	142500	561685150	20100	20100	20100	20100	0
253	20240415	142400	561685150	20100	20100	20100	20100	0
254	20240415	142300	561685150	20100	20100	20100	20100	0
255	20240415	142200	561685150	20100	20100	20100	20100	3
256	20240415	142100	561624850	20050	20050	20050	20050	7
257	20240415	142000	561484500	20050	20000	20050	20000	251
258	20240415	141900	556454600	20000	20000	20000	20000	0
259	20240415	141800	556454600	20000	20000	20000	20000	0
260	20240415	141700	556454600	20000	20000	20000	20000	0
261	20240415	141600	556454600	20000	20000	20000	20000	0
262	20240415	141500	556454600	20000	20000	20000	20000	11
263	20240415	141400	556234600	20000	20000	20000	20000	4
264	20240415	141300	556154600	20050	20050	20050	20050	0
265	20240415	141200	556154600	20050	20050	20050	20050	0
266	20240415	141100	556154600	20050	20050	20050	20050	121
267	20240415	141000	553728550	20050	20050	20050	20050	0
268	20240415	140900	553728550	20050	20050	20050	20050	0
269	20240415	140800	553728550	20050	20050	20050	20050	0
270	20240415	140700	553728550	20050	20050	20050	20000	2986
271	20240415	140600	494003900	20000	20000	20000	20000	0
272	20240415	140500	494003900	20000	20000	20000	20000	0
273	20240415	140400	494003900	20000	20000	20000	20000	0
274	20240415	140300	494003900	20000	20000	20000	20000	2
275	20240415	140200	493963900	20050	20050	20050	20050	50
276	20240415	140100	492961400	20000	20000	20000	20000	0
277	20240415	140000	492961400	20000	20000	20000	20000	0
278	20240415	135900	492961400	20000	20000	20000	20000	0
279	20240415	135800	492961400	20000	20000	20000	20000	0
280	20240415	135700	492961400	20000	20000	20000	20000	24
281	20240415	135600	492481400	20000	20000	20000	20000	0
282	20240415	135500	492481400	20000	20000	20000	20000	0
283	20240415	135400	492481400	20000	20000	20000	20000	189
284	20240415	135300	488701400	20050	20050	20050	20050	0
285	20240415	135200	488701400	20050	20050	20050	20050	0
286	20240415	135100	488701400	20050	20050	20050	20050	6
287	20240415	135000	488581100	20050	20050	20050	20050	5
288	20240415	134900	488480850	20050	20050	20050	20050	6
289	20240415	134800	488360550	20000	20000	20000	20000	50
290	20240415	134700	487360550	20050	20050	20050	20050	8
291	20240415	134600	487200150	20050	20050	20050	20050	5
292	20240415	134500	487099900	20050	20050	20050	20050	0
293	20240415	134400	487099900	20050	20050	20050	20050	100
294	20240415	134300	485094900	20050	20050	20050	20050	0
295	20240415	134200	485094900	20050	20050	20050	20050	0
296	20240415	134100	485094900	20050	20000	20050	20000	28
297	20240415	134000	484534400	20050	20050	20050	20050	2
298	20240415	133900	484494300	20050	20050	20050	20050	0
299	20240415	133800	484494300	20050	20050	20050	20050	229
300	20240415	133700	479902850	20050	20050	20050	20050	0
301	20240415	133600	479902850	20050	20050	20050	20050	0
302	20240415	133500	479902850	20050	20000	20050	20000	32
303	20240415	133400	479262750	20000	20000	20000	20000	45
304	20240415	133300	478362750	20000	20000	20000	20000	0
305	20240415	133200	478362750	20000	20000	20000	20000	39
306	20240415	133100	477582750	20000	20050	20050	20000	4
307	20240415	133000	477502650	20000	20000	20000	20000	0
308	20240415	132900	477502650	20000	20000	20000	20000	0
309	20240415	132800	477502650	20000	20000	20000	20000	376
310	20240415	132700	469982650	20000	20000	20000	20000	0
311	20240415	132600	469982650	20000	20000	20000	20000	15
312	20240415	132500	469682650	20050	20050	20050	20050	49
313	20240415	132400	468700200	20050	20050	20050	20050	0
314	20240415	132300	468700200	20050	20050	20050	20050	0
315	20240415	132200	468700200	20050	20050	20050	20050	1
316	20240415	132100	468680150	20050	20050	20050	20050	0
317	20240415	132000	468680150	20050	20000	20050	20000	51
318	20240415	131900	467660100	20050	20050	20050	20050	1
319	20240415	131800	467640050	20050	20050	20050	20050	53
320	20240415	131700	466577400	20100	20100	20100	20100	0
321	20240415	131600	466577400	20100	20100	20100	20100	0
322	20240415	131500	466577400	20100	20100	20100	20100	0
323	20240415	131400	466577400	20100	20100	20100	20100	0
324	20240415	131300	466577400	20100	20100	20100	20100	4
325	20240415	131200	466497000	20100	20100	20100	20100	0
326	20240415	131100	466497000	20100	20100	20100	20100	141
327	20240415	131000	463662900	20150	20150	20150	20150	0
328	20240415	130900	463662900	20150	20150	20150	20150	0
329	20240415	130800	463662900	20150	20150	20150	20150	0
330	20240415	130700	463662900	20150	20150	20150	20150	0
331	20240415	130600	463662900	20150	20150	20150	20150	0
332	20240415	130500	463662900	20150	20150	20150	20150	0
333	20240415	130400	463662900	20150	20150	20150	20150	0
334	20240415	130300	463662900	20150	20150	20150	20150	0
335	20240415	130200	463662900	20150	20150	20150	20150	0
336	20240415	130100	463662900	20150	20150	20150	20150	0
337	20240415	130000	463662900	20150	20150	20150	20150	0
338	20240415	125900	463662900	20150	20150	20150	20150	0
339	20240415	125800	463662900	20150	20100	20150	20100	3
340	20240415	125700	463602550	20100	20100	20100	20100	0
341	20240415	125600	463602550	20100	20100	20100	20100	2
342	20240415	125500	463562350	20100	20100	20100	20100	7
343	20240415	125400	463421650	20100	20100	20100	20100	0
344	20240415	125300	463421650	20100	20100	20100	20100	3
345	20240415	125200	463361350	20100	20100	20100	20100	0
346	20240415	125100	463361350	20100	20100	20100	20100	3
347	20240415	125000	463301050	20100	20100	20100	20100	80
348	20240415	124900	461693050	20100	20100	20100	20100	0
349	20240415	124800	461693050	20100	20100	20100	20100	11
350	20240415	124700	461471950	20100	20100	20100	20100	0
351	20240415	124600	461471950	20100	20100	20100	20100	3
352	20240415	124500	461411650	20100	20100	20100	20100	0
353	20240415	124400	461411650	20100	20100	20100	20100	612
354	20240415	124300	449110450	20050	20050	20050	20050	1834
355	20240415	124200	412338750	20050	20050	20050	20050	0
356	20240415	124100	412338750	20050	20050	20050	20050	0
357	20240415	124000	412338750	20050	20050	20050	20050	0
358	20240415	123900	412338750	20050	20050	20050	20050	0
359	20240415	123800	412338750	20050	20050	20050	20050	0
360	20240415	123700	412338750	20050	20050	20050	20050	0
361	20240415	123600	412338750	20050	20050	20050	20050	0
362	20240415	123500	412338750	20050	20050	20050	20050	0
363	20240415	123400	412338750	20050	20050	20050	20050	0
364	20240415	123300	412338750	20050	20050	20050	20050	0
365	20240415	123200	412338750	20050	20050	20050	20050	1
366	20240415	123100	412318700	20000	20000	20000	20000	0
367	20240415	123000	412318700	20000	20000	20000	20000	23
368	20240415	122900	411858700	20000	20000	20000	20000	100
369	20240415	122800	409858700	20000	20000	20000	20000	64
370	20240415	122700	408578700	20050	20050	20050	20050	0
371	20240415	122600	408578700	20050	19990	20050	19990	31
372	20240415	122500	407957210	19990	19990	19990	19990	0
373	20240415	122400	407957210	19990	19990	19990	19990	20
374	20240415	122300	407557410	19990	19990	19990	19990	0
375	20240415	122200	407557410	19990	19990	19990	19990	137
376	20240415	122100	404818780	19990	19990	19990	19990	0
377	20240415	122000	404818780	19990	19990	19990	19990	0
378	20240415	121900	404818780	19990	19990	19990	19990	0
379	20240415	121800	404818780	19990	19990	19990	19990	15
380	20240415	121700	404518930	19990	19990	19990	19990	0
381	20240415	121600	404518930	19990	19990	19990	19990	1
382	20240415	121500	404498940	19990	19990	19990	19990	0
383	20240415	121400	404498940	19990	19990	19990	19990	12
384	20240415	121300	404259060	20000	20000	20000	20000	0
385	20240415	121200	404259060	20000	20000	20000	20000	0
386	20240415	121100	404259060	20000	20000	20000	20000	0
387	20240415	121000	404259060	20000	20000	20000	20000	0
388	20240415	120900	404259060	20000	20000	20000	20000	300
389	20240415	120800	398259060	20000	20000	20000	20000	0
390	20240415	120700	398259060	20000	19990	20000	19990	81
391	20240415	120600	396639840	19990	19990	19990	19990	0
392	20240415	120500	396639840	19990	19990	19990	19990	10
393	20240415	120400	396439940	19990	19990	19990	19990	0
394	20240415	120300	396439940	19990	19990	19990	19990	62
395	20240415	120200	395200560	19990	19990	19990	19990	0
396	20240415	120100	395200560	19990	19990	19990	19990	0
397	20240415	120000	395200560	19990	20000	20000	19990	2
398	20240415	115900	395160570	19980	19980	19980	19980	0
399	20240415	115800	395160570	19980	20000	20000	19980	2967
400	20240415	115700	335842930	20000	20000	20000	20000	30
401	20240415	115600	335242930	20050	20050	20050	20050	0
402	20240415	115500	335242930	20050	20000	20050	20000	51
403	20240415	115400	334220430	20050	20050	20050	20050	10
404	20240415	115300	334019930	20050	20050	20050	20050	1
405	20240415	115200	333999880	20050	20050	20050	20050	0
406	20240415	115100	333999880	20050	20050	20050	20050	0
407	20240415	115000	333999880	20050	20050	20050	20050	0
408	20240415	114900	333999880	20050	20050	20050	20050	0
409	20240415	114800	333999880	20050	20050	20050	20050	0
410	20240415	114700	333999880	20050	20050	20050	20050	0
411	20240415	114600	333999880	20050	20050	20050	20050	0
412	20240415	114500	333999880	20050	20050	20050	20050	1
413	20240415	114400	333979830	20000	20050	20050	20000	101
414	20240415	114300	331954830	20050	20050	20050	20050	0
415	20240415	114200	331954830	20050	20050	20050	20050	20
416	20240415	114100	331553830	20050	20050	20050	20050	0
417	20240415	114000	331553830	20050	20050	20050	20050	0
418	20240415	113900	331553830	20050	20050	20050	20050	31
419	20240415	113800	330932280	20050	20050	20050	20050	130
420	20240415	113700	328325780	20000	20000	20000	20000	0
421	20240415	113600	328325780	20000	20000	20000	20000	1
422	20240415	113500	328305780	20000	20000	20000	20000	0
423	20240415	113400	328305780	20000	20000	20000	20000	19
424	20240415	113300	327925780	20000	20000	20000	20000	9
425	20240415	113200	327745780	20000	20000	20000	20000	0
426	20240415	113100	327745780	20000	20000	20000	20000	1
427	20240415	113000	327725780	20000	20000	20000	20000	0
428	20240415	112900	327725780	20000	20000	20000	20000	0
429	20240415	112800	327725780	20000	20000	20000	20000	0
430	20240415	112700	327725780	20000	20000	20000	20000	0
431	20240415	112600	327725780	20000	20000	20000	20000	1
432	20240415	112500	327705780	20050	20050	20050	20050	0
433	20240415	112400	327705780	20050	20000	20050	20000	36
434	20240415	112300	326984330	20050	20050	20050	20050	0
435	20240415	112200	326984330	20050	20050	20050	20050	1
436	20240415	112100	326964280	20000	20000	20000	20000	0
437	20240415	112000	326964280	20000	20000	20000	20000	0
438	20240415	111900	326964280	20000	20000	20000	20000	371
439	20240415	111800	319544280	20000	20000	20000	20000	1
440	20240415	111700	319524280	20050	20050	20050	20050	0
441	20240415	111600	319524280	20050	20050	20050	20050	39
442	20240415	111500	318742330	20050	20050	20050	20050	1
443	20240415	111400	318722280	20050	20050	20050	20050	2
444	20240415	111300	318682180	20000	20000	20000	20000	0
445	20240415	111200	318682180	20000	20000	20000	20000	0
446	20240415	111100	318682180	20000	20000	20000	20000	9
447	20240415	111000	318502180	20050	20050	20050	20050	0
448	20240415	110900	318502180	20050	20050	20050	20050	500
449	20240415	110800	308477180	20050	20050	20050	20050	0
450	20240415	110700	308477180	20050	20050	20050	20050	0
451	20240415	110600	308477180	20050	20050	20050	20050	0
452	20240415	110500	308477180	20050	20050	20050	20050	1
453	20240415	110400	308457130	20050	20050	20050	20050	0
454	20240415	110300	308457130	20050	20050	20050	20050	0
455	20240415	110200	308457130	20050	20050	20050	20050	8
456	20240415	110100	308296730	20100	20100	20100	20100	1
457	20240415	110000	308276630	20100	20100	20100	20100	0
458	20240415	105900	308276630	20100	20100	20100	20100	0
459	20240415	105800	308276630	20100	20100	20100	20100	0
460	20240415	105700	308276630	20100	20100	20100	20100	1
461	20240415	105600	308256530	20050	20050	20050	20050	0
462	20240415	105500	308256530	20050	20050	20050	20050	1
463	20240415	105400	308236480	20100	20100	20100	20100	0
464	20240415	105300	308236480	20100	20100	20100	20100	0
465	20240415	105200	308236480	20100	20100	20100	20100	2
466	20240415	105100	308196280	20050	20050	20050	20050	4
467	20240415	105000	308116080	20100	20100	20100	20100	0
468	20240415	104900	308116080	20100	20100	20100	20100	1
469	20240415	104800	308095980	20100	20100	20100	20100	0
470	20240415	104700	308095980	20100	20100	20100	20100	0
471	20240415	104600	308095980	20100	20100	20100	20100	0
472	20240415	104500	308095980	20100	20100	20100	20100	0
473	20240415	104400	308095980	20100	20100	20100	20100	1
474	20240415	104300	308075880	20100	20100	20100	20100	0
475	20240415	104200	308075880	20100	20100	20100	20100	92
476	20240415	104100	306226680	20100	20100	20100	20100	0
477	20240415	104000	306226680	20100	20100	20100	20100	0
478	20240415	103900	306226680	20100	20100	20100	20100	0
479	20240415	103800	306226680	20100	20100	20100	20100	0
480	20240415	103700	306226680	20100	20050	20100	20050	501
481	20240415	103600	296157030	20050	20050	20050	20050	0
482	20240415	103500	296157030	20050	20050	20050	20050	3
483	20240415	103400	296096880	20000	20000	20000	20000	0
484	20240415	103300	296096880	20000	20000	20000	20000	0
485	20240415	103200	296096880	20000	20000	20000	20000	0
486	20240415	103100	296096880	20000	20000	20000	20000	0
487	20240415	103000	296096880	20000	20000	20000	20000	0
488	20240415	102900	296096880	20000	20000	20000	20000	0
489	20240415	102800	296096880	20000	20000	20000	20000	5
490	20240415	102700	295996880	20000	20000	20000	20000	0
491	20240415	102600	295996880	20000	20000	20000	20000	0
492	20240415	102500	295996880	20000	20000	20000	20000	0
493	20240415	102400	295996880	20000	20000	20000	20000	0
494	20240415	102300	295996880	20000	20000	20000	20000	0
495	20240415	102200	295996880	20000	20050	20050	20000	5
496	20240415	102100	295896780	20050	20100	20100	20050	3
497	20240415	102000	295836580	20100	20100	20100	20100	2
498	20240415	101900	295796380	20000	20000	20000	20000	2
499	20240415	101800	295756380	20000	20000	20000	20000	2
500	20240415	101700	295716380	20000	20000	20000	20000	8
501	20240415	101600	295556380	20000	20000	20000	20000	0
502	20240415	101500	295556380	20000	20000	20000	20000	0
503	20240415	101400	295556380	20000	20000	20000	20000	75
504	20240415	101300	294056380	20000	20000	20000	20000	0
505	20240415	101200	294056380	20000	20050	20050	20000	1800
506	20240415	101100	258047930	20100	20100	20100	20100	0
507	20240415	101000	258047930	20100	20100	20100	20100	10
508	20240415	100900	257846930	20100	20100	20100	20100	24
509	20240415	100800	257364530	20100	20100	20100	20100	7
510	20240415	100700	257223830	20100	20100	20100	20100	27
511	20240415	100600	256681130	20100	20100	20100	20100	0
512	20240415	100500	256681130	20100	20100	20100	20100	0
513	20240415	100400	256681130	20100	20100	20100	20100	12
514	20240415	100300	256439930	20100	20100	20100	20100	112
515	20240415	100200	254188730	20100	20100	20100	20100	4
516	20240415	100100	254108330	20100	20100	20100	20100	0
517	20240415	100000	254108330	20100	20100	20100	20100	0
518	20240415	095900	254108330	20100	20100	20100	20100	0
519	20240415	095800	254108330	20100	20100	20100	20100	0
520	20240415	095700	254108330	20100	20100	20100	20100	22
521	20240415	095600	253666130	20100	20100	20100	20100	21
522	20240415	095500	253244030	20100	20100	20100	20100	104
523	20240415	095400	251153630	20100	20100	20100	20100	21
524	20240415	095300	250731530	20100	20100	20100	20100	15
525	20240415	095200	250430030	20100	20100	20100	20100	20
526	20240415	095100	250028030	20100	20100	20100	20100	24
527	20240415	095000	249545630	20000	20000	20000	20000	0
528	20240415	094900	249545630	20000	20000	20000	20000	300
529	20240415	094800	243545630	20000	20000	20000	20000	41
530	20240415	094700	242725630	20000	20000	20000	20000	80
531	20240415	094600	241125630	20000	20000	20000	20000	61
532	20240415	094500	239905630	20000	20100	20100	20000	33
533	20240415	094400	239245530	20000	20000	20000	20000	75
534	20240415	094300	237745530	19990	19990	19990	19990	36
535	20240415	094200	237025890	19990	20000	20000	19990	214
536	20240415	094100	232748020	20000	20000	20000	20000	12
537	20240415	094000	232508020	20000	20000	20000	20000	12
538	20240415	093900	232268020	20000	20150	20150	20000	101
539	20240415	093800	230247870	20150	20150	20150	20150	15
540	20240415	093700	229945620	20150	19990	20150	19990	60
541	20240415	093600	228744620	20000	20000	20000	20000	362
542	20240415	093500	221504620	20200	20150	20200	20100	56
543	20240415	093400	220376320	20150	20150	20150	20150	0
544	20240415	093300	220376320	20150	20150	20150	20150	22
545	20240415	093200	219933020	20150	20150	20150	20150	0
546	20240415	093100	219933020	20150	20150	20150	20150	30
547	20240415	093000	219328520	20000	20000	20000	20000	0
548	20240415	092900	219328520	20000	20000	20000	20000	30
549	20240415	092800	218728520	20200	20200	20200	20200	0
550	20240415	092700	218728520	20200	19990	20200	19990	200
551	20240415	092600	214706000	19980	19990	19990	19980	189
552	20240415	092500	210929400	19990	19990	19990	19990	0
553	20240415	092400	210929400	19990	20050	20050	19990	410
554	20240415	092300	202729380	20050	20050	20050	20050	0
555	20240415	092200	202729380	20050	20100	20100	20050	26
556	20240415	092100	202207780	20250	20250	20250	20250	5
557	20240415	092000	202106530	20300	20250	20300	20250	120
558	20240415	091900	199676180	20300	20300	20300	20300	4
559	20240415	091800	199594980	20300	20100	20300	20100	123
560	20240415	091700	197111880	20300	20250	20300	20250	100
561	20240415	091600	195083930	20100	20250	20350	20100	230
562	20240415	091500	190421230	20300	20300	20300	20300	0
563	20240415	091400	190421230	20300	20150	20350	20100	420
564	20240415	091300	181902730	20150	20100	20350	20050	555
565	20240415	091200	170714880	20200	20300	20350	20100	334
566	20240415	091100	163932230	20100	20200	20300	20000	488
567	20240415	091000	154056180	20200	20000	20200	19970	871
568	20240415	090900	136538010	19950	19920	20100	19920	643
569	20240415	090800	123682530	19920	19920	19920	19920	0
570	20240415	090700	123682530	19920	19920	19920	19920	37
571	20240415	090600	122945490	19920	19920	19920	19920	50
572	20240415	090500	121949490	19910	19860	19910	19860	280
573	20240415	090400	116375040	19860	20000	20000	19860	4428
574	20240415	090300	28031500	20000	20000	20000	20000	313
575	20240415	090200	21771500	20050	20050	20050	20050	22
576	20240415	090100	21330400	20050	20100	20100	20050	594
577	20240415	090000	9420600	20050	20050	20250	20050	267