KissMeData/368600/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	205100	139178760	5280	5280	5280	5280	601
3	20240415	205000	139178760	5280	5280	5280	5280	0
4	20240415	204900	139178760	5280	5280	5280	5280	0
5	20240415	204800	139178760	5280	5280	5280	5280	0
6	20240415	204700	139178760	5280	5280	5280	5280	0
7	20240415	204600	139178760	5280	5280	5280	5280	0
8	20240415	204500	139178760	5280	5280	5280	5280	0
9	20240415	204400	139178760	5280	5280	5280	5280	0
10	20240415	204300	139178760	5280	5280	5280	5280	0
11	20240415	204200	139178760	5280	5280	5280	5280	0
12	20240415	204100	139178760	5280	5280	5280	5280	0
13	20240415	204000	139178760	5280	5280	5280	5280	0
14	20240415	203900	139178760	5280	5280	5280	5280	0
15	20240415	203800	139178760	5280	5280	5280	5280	0
16	20240415	203700	139178760	5280	5280	5280	5280	0
17	20240415	203600	139178760	5280	5280	5280	5280	0
18	20240415	203500	139178760	5280	5280	5280	5280	0
19	20240415	203400	139178760	5280	5280	5280	5280	0
20	20240415	203300	139178760	5280	5280	5280	5280	0
21	20240415	203200	139178760	5280	5280	5280	5280	0
22	20240415	203100	139178760	5280	5280	5280	5280	0
23	20240415	203000	139178760	5280	5280	5280	5280	0
24	20240415	202900	139178760	5280	5280	5280	5280	0
25	20240415	202800	139178760	5280	5280	5280	5280	0
26	20240415	202700	139178760	5280	5280	5280	5280	0
27	20240415	202600	139178760	5280	5280	5280	5280	0
28	20240415	202500	139178760	5280	5280	5280	5280	0
29	20240415	202400	139178760	5280	5280	5280	5280	0
30	20240415	202300	139178760	5280	5280	5280	5280	0
31	20240415	202200	139178760	5280	5280	5280	5280	0
32	20240415	202100	139178760	5280	5280	5280	5280	601
33	20240415	202000	139178760	5280	5280	5280	5280	0
34	20240415	201900	139178760	5280	5280	5280	5280	0
35	20240415	201800	139178760	5280	5280	5280	5280	0
36	20240415	201700	139178760	5280	5280	5280	5280	0
37	20240415	201600	139178760	5280	5280	5280	5280	0
38	20240415	201500	139178760	5280	5280	5280	5280	0
39	20240415	201400	139178760	5280	5280	5280	5280	0
40	20240415	201300	139178760	5280	5280	5280	5280	0
41	20240415	201200	139178760	5280	5280	5280	5280	0
42	20240415	201100	139178760	5280	5280	5280	5280	0
43	20240415	201000	139178760	5280	5280	5280	5280	0
44	20240415	200900	139178760	5280	5280	5280	5280	0
45	20240415	200800	139178760	5280	5280	5280	5280	0
46	20240415	200700	139178760	5280	5280	5280	5280	0
47	20240415	200600	139178760	5280	5280	5280	5280	0
48	20240415	200500	139178760	5280	5280	5280	5280	0
49	20240415	200400	139178760	5280	5280	5280	5280	0
50	20240415	200300	139178760	5280	5280	5280	5280	0
51	20240415	200200	139178760	5280	5280	5280	5280	0
52	20240415	200100	139178760	5280	5280	5280	5280	0
53	20240415	200000	139178760	5280	5280	5280	5280	0
54	20240415	195900	139178760	5280	5280	5280	5280	0
55	20240415	195800	139178760	5280	5280	5280	5280	0
56	20240415	195700	139178760	5280	5280	5280	5280	0
57	20240415	195600	139178760	5280	5280	5280	5280	0
58	20240415	195500	139178760	5280	5280	5280	5280	0
59	20240415	195400	139178760	5280	5280	5280	5280	0
60	20240415	195300	139178760	5280	5280	5280	5280	0
61	20240415	195200	139178760	5280	5280	5280	5280	0
62	20240415	195100	139178760	5280	5280	5280	5280	601
63	20240415	195000	139178760	5280	5280	5280	5280	0
64	20240415	194900	139178760	5280	5280	5280	5280	0
65	20240415	194800	139178760	5280	5280	5280	5280	0
66	20240415	194700	139178760	5280	5280	5280	5280	0
67	20240415	194600	139178760	5280	5280	5280	5280	0
68	20240415	194500	139178760	5280	5280	5280	5280	0
69	20240415	194400	139178760	5280	5280	5280	5280	0
70	20240415	194300	139178760	5280	5280	5280	5280	0
71	20240415	194200	139178760	5280	5280	5280	5280	0
72	20240415	194100	139178760	5280	5280	5280	5280	0
73	20240415	194000	139178760	5280	5280	5280	5280	0
74	20240415	193900	139178760	5280	5280	5280	5280	0
75	20240415	193800	139178760	5280	5280	5280	5280	0
76	20240415	193700	139178760	5280	5280	5280	5280	0
77	20240415	193600	139178760	5280	5280	5280	5280	0
78	20240415	193500	139178760	5280	5280	5280	5280	0
79	20240415	193400	139178760	5280	5280	5280	5280	0
80	20240415	193300	139178760	5280	5280	5280	5280	0
81	20240415	193200	139178760	5280	5280	5280	5280	0
82	20240415	193100	139178760	5280	5280	5280	5280	0
83	20240415	193000	139178760	5280	5280	5280	5280	0
84	20240415	192900	139178760	5280	5280	5280	5280	0
85	20240415	192800	139178760	5280	5280	5280	5280	0
86	20240415	192700	139178760	5280	5280	5280	5280	0
87	20240415	192600	139178760	5280	5280	5280	5280	0
88	20240415	192500	139178760	5280	5280	5280	5280	0
89	20240415	192400	139178760	5280	5280	5280	5280	0
90	20240415	192300	139178760	5280	5280	5280	5280	0
91	20240415	192200	139178760	5280	5280	5280	5280	0
92	20240415	192100	139178760	5280	5280	5280	5280	601
93	20240415	192000	139178760	5280	5280	5280	5280	0
94	20240415	191900	139178760	5280	5280	5280	5280	0
95	20240415	191800	139178760	5280	5280	5280	5280	0
96	20240415	191700	139178760	5280	5280	5280	5280	0
97	20240415	191600	139178760	5280	5280	5280	5280	0
98	20240415	191500	139178760	5280	5280	5280	5280	0
99	20240415	191400	139178760	5280	5280	5280	5280	0
100	20240415	191300	139178760	5280	5280	5280	5280	0
101	20240415	191200	139178760	5280	5280	5280	5280	0
102	20240415	191100	139178760	5280	5280	5280	5280	0
103	20240415	191000	139178760	5280	5280	5280	5280	0
104	20240415	190900	139178760	5280	5280	5280	5280	0
105	20240415	190800	139178760	5280	5280	5280	5280	0
106	20240415	190700	139178760	5280	5280	5280	5280	0
107	20240415	190600	139178760	5280	5280	5280	5280	0
108	20240415	190500	139178760	5280	5280	5280	5280	0
109	20240415	190400	139178760	5280	5280	5280	5280	0
110	20240415	190300	139178760	5280	5280	5280	5280	0
111	20240415	190200	139178760	5280	5280	5280	5280	0
112	20240415	190100	139178760	5280	5280	5280	5280	0
113	20240415	190000	139178760	5280	5280	5280	5280	0
114	20240415	185900	139178760	5280	5280	5280	5280	0
115	20240415	185800	139178760	5280	5280	5280	5280	0
116	20240415	185700	139178760	5280	5280	5280	5280	0
117	20240415	185600	139178760	5280	5280	5280	5280	0
118	20240415	185500	139178760	5280	5280	5280	5280	0
119	20240415	185400	139178760	5280	5280	5280	5280	0
120	20240415	185300	139178760	5280	5280	5280	5280	0
121	20240415	185200	139178760	5280	5280	5280	5280	0
122	20240415	185100	139178760	5280	5280	5280	5280	601
123	20240415	185000	139178760	5280	5280	5280	5280	0
124	20240415	184900	139178760	5280	5280	5280	5280	0
125	20240415	184800	139178760	5280	5280	5280	5280	0
126	20240415	184700	139178760	5280	5280	5280	5280	0
127	20240415	184600	139178760	5280	5280	5280	5280	0
128	20240415	184500	139178760	5280	5280	5280	5280	0
129	20240415	184400	139178760	5280	5280	5280	5280	0
130	20240415	184300	139178760	5280	5280	5280	5280	0
131	20240415	184200	139178760	5280	5280	5280	5280	0
132	20240415	184100	139178760	5280	5280	5280	5280	0
133	20240415	184000	139178760	5280	5280	5280	5280	0
134	20240415	183900	139178760	5280	5280	5280	5280	0
135	20240415	183800	139178760	5280	5280	5280	5280	0
136	20240415	183700	139178760	5280	5280	5280	5280	0
137	20240415	183600	139178760	5280	5280	5280	5280	0
138	20240415	183500	139178760	5280	5280	5280	5280	0
139	20240415	183400	139178760	5280	5280	5280	5280	0
140	20240415	183300	139178760	5280	5280	5280	5280	0
141	20240415	183200	139178760	5280	5280	5280	5280	0
142	20240415	183100	139178760	5280	5280	5280	5280	0
143	20240415	183000	139178760	5280	5280	5280	5280	0
144	20240415	182900	139178760	5280	5280	5280	5280	0
145	20240415	182800	139178760	5280	5280	5280	5280	0
146	20240415	182700	139178760	5280	5280	5280	5280	0
147	20240415	182600	139178760	5280	5280	5280	5280	0
148	20240415	182500	139178760	5280	5280	5280	5280	0
149	20240415	182400	139178760	5280	5280	5280	5280	0
150	20240415	182300	139178760	5280	5280	5280	5280	0
151	20240415	182200	139178760	5280	5280	5280	5280	0
152	20240415	182100	139178760	5280	5280	5280	5280	601
153	20240415	182000	139178760	5280	5280	5280	5280	0
154	20240415	181900	139178760	5280	5280	5280	5280	0
155	20240415	181800	139178760	5280	5280	5280	5280	0
156	20240415	181700	139178760	5280	5280	5280	5280	0
157	20240415	181600	139178760	5280	5280	5280	5280	0
158	20240415	181500	139178760	5280	5280	5280	5280	0
159	20240415	181400	139178760	5280	5280	5280	5280	0
160	20240415	181300	139178760	5280	5280	5280	5280	0
161	20240415	181200	139178760	5280	5280	5280	5280	0
162	20240415	181100	139178760	5280	5280	5280	5280	0
163	20240415	181000	139178760	5280	5280	5280	5280	0
164	20240415	180900	139178760	5280	5280	5280	5280	0
165	20240415	180800	139178760	5280	5280	5280	5280	0
166	20240415	180700	139178760	5280	5280	5280	5280	0
167	20240415	180600	139178760	5280	5280	5280	5280	0
168	20240415	180500	139178760	5280	5280	5280	5280	0
169	20240415	180400	139178760	5280	5280	5280	5280	0
170	20240415	180300	139178760	5280	5280	5280	5280	0
171	20240415	180200	139178760	5280	5280	5280	5280	0
172	20240415	180100	139178760	5280	5280	5280	5280	0
173	20240415	180000	139178760	5280	5280	5280	5280	0
174	20240415	175900	139178760	5280	5280	5280	5280	0
175	20240415	175800	139178760	5280	5280	5280	5280	0
176	20240415	175700	139178760	5280	5280	5280	5280	0
177	20240415	175600	139178760	5280	5280	5280	5280	0
178	20240415	175500	139178760	5280	5280	5280	5280	0
179	20240415	175400	139178760	5280	5280	5280	5280	0
180	20240415	175300	139178760	5280	5280	5280	5280	0
181	20240415	175200	139178760	5280	5280	5280	5280	0
182	20240415	175100	139178760	5280	5280	5280	5280	601
183	20240415	175000	139178760	5280	5280	5280	5280	0
184	20240415	174900	139178760	5280	5280	5280	5280	0
185	20240415	174800	139178760	5280	5280	5280	5280	0
186	20240415	174700	139178760	5280	5280	5280	5280	0
187	20240415	174600	139178760	5280	5280	5280	5280	0
188	20240415	174500	139178760	5280	5280	5280	5280	0
189	20240415	174400	139178760	5280	5280	5280	5280	0
190	20240415	174300	139178760	5280	5280	5280	5280	0
191	20240415	174200	139178760	5280	5280	5280	5280	0
192	20240415	174100	139178760	5280	5280	5280	5280	0
193	20240415	174000	139178760	5280	5280	5280	5280	0
194	20240415	173900	139178760	5280	5280	5280	5280	0
195	20240415	173800	139178760	5280	5280	5280	5280	0
196	20240415	173700	139178760	5280	5280	5280	5280	0
197	20240415	173600	139178760	5280	5280	5280	5280	0
198	20240415	173500	139178760	5280	5280	5280	5280	0
199	20240415	173400	139178760	5280	5280	5280	5280	0
200	20240415	173300	139178760	5280	5280	5280	5280	0
201	20240415	173200	139178760	5280	5280	5280	5280	0
202	20240415	173100	139178760	5280	5280	5280	5280	0
203	20240415	173000	139178760	5280	5280	5280	5280	0
204	20240415	172900	139178760	5280	5280	5280	5280	0
205	20240415	172800	139178760	5280	5280	5280	5280	0
206	20240415	172700	139178760	5280	5280	5280	5280	0
207	20240415	172600	139178760	5280	5280	5280	5280	0
208	20240415	172500	139178760	5280	5280	5280	5280	0
209	20240415	172400	139178760	5280	5280	5280	5280	0
210	20240415	172300	139178760	5280	5280	5280	5280	0
211	20240415	172200	139178760	5280	5280	5280	5280	0
212	20240415	172100	139178760	5280	5280	5280	5280	601
213	20240415	172000	139178760	5280	5280	5280	5280	0
214	20240415	171900	139178760	5280	5280	5280	5280	0
215	20240415	171800	139178760	5280	5280	5280	5280	0
216	20240415	171700	139178760	5280	5280	5280	5280	0
217	20240415	171600	139178760	5280	5280	5280	5280	0
218	20240415	171500	139178760	5280	5280	5280	5280	0
219	20240415	171400	139178760	5280	5280	5280	5280	0
220	20240415	171300	139178760	5280	5280	5280	5280	0
221	20240415	171200	139178760	5280	5280	5280	5280	0
222	20240415	171100	139178760	5280	5280	5280	5280	0
223	20240415	171000	139178760	5280	5280	5280	5280	0
224	20240415	170900	139178760	5280	5280	5280	5280	0
225	20240415	170800	139178760	5280	5280	5280	5280	0
226	20240415	170700	139178760	5280	5280	5280	5280	0
227	20240415	170600	139178760	5280	5280	5280	5280	0
228	20240415	170500	139178760	5280	5280	5280	5280	0
229	20240415	170400	139178760	5280	5280	5280	5280	0
230	20240415	170300	139178760	5280	5280	5280	5280	0
231	20240415	170200	139178760	5280	5280	5280	5280	0
232	20240415	170100	139178760	5280	5280	5280	5280	0
233	20240415	170000	139178760	5280	5280	5280	5280	0
234	20240415	165900	139178760	5280	5280	5280	5280	0
235	20240415	165800	139178760	5280	5280	5280	5280	0
236	20240415	165700	139178760	5280	5280	5280	5280	0
237	20240415	165600	139178760	5280	5280	5280	5280	0
238	20240415	165500	139178760	5280	5280	5280	5280	0
239	20240415	165400	139178760	5280	5280	5280	5280	0
240	20240415	165300	139178760	5280	5280	5280	5280	0
241	20240415	165200	139178760	5280	5280	5280	5280	0
242	20240415	165100	139178760	5280	5280	5280	5280	601
243	20240415	165000	139178760	5280	5280	5280	5280	0
244	20240415	164900	139178760	5280	5280	5280	5280	0
245	20240415	164800	139178760	5280	5280	5280	5280	0
246	20240415	164700	139178760	5280	5280	5280	5280	0
247	20240415	164600	139178760	5280	5280	5280	5280	0
248	20240415	164500	139178760	5280	5280	5280	5280	0
249	20240415	164400	139178760	5280	5280	5280	5280	0
250	20240415	164300	139178760	5280	5280	5280	5280	0
251	20240415	164200	139178760	5280	5280	5280	5280	0
252	20240415	164100	139178760	5280	5280	5280	5280	0
253	20240415	164000	139178760	5280	5280	5280	5280	0
254	20240415	163900	139178760	5280	5280	5280	5280	0
255	20240415	163800	139178760	5280	5280	5280	5280	0
256	20240415	163700	139178760	5280	5280	5280	5280	0
257	20240415	163600	139178760	5280	5280	5280	5280	0
258	20240415	163500	139178760	5280	5280	5280	5280	0
259	20240415	163400	139178760	5280	5280	5280	5280	0
260	20240415	163300	139178760	5280	5280	5280	5280	0
261	20240415	163200	139178760	5280	5280	5280	5280	0
262	20240415	163100	139178760	5280	5280	5280	5280	0
263	20240415	163000	139178760	5280	5280	5280	5280	0
264	20240415	162900	139178760	5280	5280	5280	5280	0
265	20240415	162800	139178760	5280	5280	5280	5280	0
266	20240415	162700	139178760	5280	5280	5280	5280	0
267	20240415	162600	139178760	5280	5280	5280	5280	0
268	20240415	162500	139178760	5280	5280	5280	5280	0
269	20240415	162400	139178760	5280	5280	5280	5280	0
270	20240415	162300	139178760	5280	5280	5280	5280	0
271	20240415	162200	139178760	5280	5280	5280	5280	0
272	20240415	162100	139178760	5280	5280	5280	5280	601
273	20240415	162000	139178760	5280	5280	5280	5280	0
274	20240415	161900	139178760	5280	5280	5280	5280	0
275	20240415	161800	139178760	5280	5280	5280	5280	0
276	20240415	161700	139178760	5280	5280	5280	5280	0
277	20240415	161600	139178760	5280	5280	5280	5280	0
278	20240415	161500	139178760	5280	5280	5280	5280	0
279	20240415	161400	139178760	5280	5280	5280	5280	0
280	20240415	161300	139178760	5280	5280	5280	5280	0
281	20240415	161200	139178760	5280	5280	5280	5280	0
282	20240415	161100	139178760	5280	5280	5280	5280	0
283	20240415	161000	139178760	5280	5280	5280	5280	0
284	20240415	160900	139178760	5280	5280	5280	5280	0
285	20240415	160800	139178760	5280	5280	5280	5280	0
286	20240415	160700	139178760	5280	5280	5280	5280	0
287	20240415	160600	139178760	5280	5280	5280	5280	0
288	20240415	160500	139178760	5280	5280	5280	5280	0
289	20240415	160400	139178760	5280	5280	5280	5280	0
290	20240415	160300	139178760	5280	5280	5280	5280	0
291	20240415	160200	139178760	5280	5280	5280	5280	0
292	20240415	160100	139178760	5280	5280	5280	5280	0
293	20240415	160000	139178760	5280	5280	5280	5280	0
294	20240415	155900	139178760	5280	5280	5280	5280	0
295	20240415	155800	139178760	5280	5280	5280	5280	0
296	20240415	155700	139178760	5280	5280	5280	5280	0
297	20240415	155600	139178760	5280	5280	5280	5280	0
298	20240415	155500	139178760	5280	5280	5280	5280	0
299	20240415	155400	139178760	5280	5280	5280	5280	0
300	20240415	155300	139178760	5280	5280	5280	5280	0
301	20240415	155200	139178760	5280	5280	5280	5280	0
302	20240415	155100	139178760	5280	5280	5280	5280	601
303	20240415	155000	139178760	5280	5280	5280	5280	0
304	20240415	154900	139178760	5280	5280	5280	5280	0
305	20240415	154800	139178760	5280	5280	5280	5280	0
306	20240415	154700	139178760	5280	5280	5280	5280	0
307	20240415	154600	139178760	5280	5280	5280	5280	0
308	20240415	154500	139178760	5280	5280	5280	5280	0
309	20240415	154400	139178760	5280	5280	5280	5280	0
310	20240415	154300	139178760	5280	5280	5280	5280	0
311	20240415	154200	139178760	5280	5280	5280	5280	0
312	20240415	154100	139178760	5280	5280	5280	5280	0
313	20240415	154000	139178760	5280	5280	5280	5280	0
314	20240415	153900	139178760	5280	5280	5280	5280	0
315	20240415	153800	139178760	5280	5280	5280	5280	0
316	20240415	153700	139178760	5280	5280	5280	5280	0
317	20240415	153600	139178760	5280	5280	5280	5280	0
318	20240415	153500	139178760	5280	5280	5280	5280	0
319	20240415	153400	139178760	5280	5280	5280	5280	0
320	20240415	153300	139178760	5280	5280	5280	5280	0
321	20240415	153200	139178760	5280	5280	5280	5280	0
322	20240415	153100	139178760	5280	5280	5280	5280	0
323	20240415	153000	139178760	5280	5280	5280	5280	601
324	20240415	152900	136005480	5230	5230	5230	5230	0
325	20240415	152800	136005480	5230	5230	5230	5230	0
326	20240415	152700	136005480	5230	5230	5230	5230	0
327	20240415	152600	136005480	5230	5230	5230	5230	0
328	20240415	152500	136005480	5230	5230	5230	5230	0
329	20240415	152400	136005480	5230	5230	5230	5230	0
330	20240415	152300	136005480	5230	5230	5230	5230	0
331	20240415	152200	136005480	5230	5230	5230	5230	0
332	20240415	152100	136005480	5230	5230	5230	5230	0
333	20240415	152000	136005480	5230	5230	5230	5230	0
334	20240415	151900	136005480	5230	5230	5230	5230	0
335	20240415	151800	136005480	5230	5230	5230	5230	0
336	20240415	151700	136005480	5230	5230	5230	5230	0
337	20240415	151600	136005480	5230	5230	5230	5230	0
338	20240415	151500	136005480	5230	5250	5250	5230	174
339	20240415	151400	135094340	5260	5260	5260	5260	16
340	20240415	151300	135010180	5270	5270	5270	5270	0
341	20240415	151200	135010180	5270	5270	5270	5270	0
342	20240415	151100	135010180	5270	5270	5270	5270	15
343	20240415	151000	134931130	5280	5280	5280	5280	2
344	20240415	150900	134920570	5230	5230	5230	5230	0
345	20240415	150800	134920570	5230	5230	5230	5230	0
346	20240415	150700	134920570	5230	5230	5230	5230	0
347	20240415	150600	134920570	5230	5230	5230	5230	0
348	20240415	150500	134920570	5230	5230	5230	5230	0
349	20240415	150400	134920570	5230	5230	5230	5230	30
350	20240415	150300	134763670	5220	5270	5270	5220	1625
351	20240415	150200	126279970	5270	5270	5270	5270	0
352	20240415	150100	126279970	5270	5270	5270	5270	0
353	20240415	150000	126279970	5270	5270	5270	5270	26
354	20240415	145900	126142950	5270	5270	5270	5270	0
355	20240415	145800	126142950	5270	5270	5270	5270	0
356	20240415	145700	126142950	5270	5270	5270	5270	0
357	20240415	145600	126142950	5270	5270	5270	5270	0
358	20240415	145500	126142950	5270	5270	5270	5270	200
359	20240415	145400	125088950	5280	5280	5280	5280	0
360	20240415	145300	125088950	5280	5280	5280	5280	0
361	20240415	145200	125088950	5280	5280	5280	5280	60
362	20240415	145100	124772150	5280	5280	5280	5280	0
363	20240415	145000	124772150	5280	5280	5280	5280	0
364	20240415	144900	124772150	5280	5260	5280	5260	3
365	20240415	144800	124756350	5210	5250	5250	5210	3989
366	20240415	144700	103932860	5240	5240	5240	5240	0
367	20240415	144600	103932860	5240	5240	5240	5240	11
368	20240415	144500	103875220	5230	5230	5230	5230	0
369	20240415	144400	103875220	5230	5230	5230	5230	0
370	20240415	144300	103875220	5230	5230	5230	5230	0
371	20240415	144200	103875220	5230	5230	5230	5230	0
372	20240415	144100	103875220	5230	5230	5230	5230	0
373	20240415	144000	103875220	5230	5230	5230	5230	0
374	20240415	143900	103875220	5230	5230	5230	5230	0
375	20240415	143800	103875220	5230	5230	5230	5230	0
376	20240415	143700	103875220	5230	5230	5230	5230	0
377	20240415	143600	103875220	5230	5230	5230	5230	543
378	20240415	143500	101035330	5230	5230	5230	5230	0
379	20240415	143400	101035330	5230	5230	5230	5230	0
380	20240415	143300	101035330	5230	5230	5230	5230	0
381	20240415	143200	101035330	5230	5230	5230	5230	0
382	20240415	143100	101035330	5230	5230	5230	5230	0
383	20240415	143000	101035330	5230	5240	5240	5230	946
384	20240415	142900	96086660	5240	5240	5240	5240	0
385	20240415	142800	96086660	5240	5240	5240	5240	0
386	20240415	142700	96086660	5240	5240	5240	5240	1
387	20240415	142600	96081420	5240	5240	5240	5240	0
388	20240415	142500	96081420	5240	5240	5240	5240	0
389	20240415	142400	96081420	5240	5240	5240	5240	0
390	20240415	142300	96081420	5240	5240	5240	5240	0
391	20240415	142200	96081420	5240	5240	5240	5240	0
392	20240415	142100	96081420	5240	5240	5240	5240	0
393	20240415	142000	96081420	5240	5240	5240	5240	0
394	20240415	141900	96081420	5240	5240	5240	5240	210
395	20240415	141800	94981020	5220	5220	5220	5220	0
396	20240415	141700	94981020	5220	5220	5220	5220	0
397	20240415	141600	94981020	5220	5220	5220	5220	0
398	20240415	141500	94981020	5220	5220	5220	5220	0
399	20240415	141400	94981020	5220	5220	5220	5220	0
400	20240415	141300	94981020	5220	5230	5230	5220	160
401	20240415	141200	94144370	5230	5230	5230	5230	0
402	20240415	141100	94144370	5230	5230	5230	5230	0
403	20240415	141000	94144370	5230	5230	5230	5230	0
404	20240415	140900	94144370	5230	5230	5230	5230	0
405	20240415	140800	94144370	5230	5230	5230	5230	6
406	20240415	140700	94112990	5230	5230	5230	5230	100
407	20240415	140600	93589990	5230	5230	5230	5230	53
408	20240415	140500	93312800	5250	5250	5250	5250	55
409	20240415	140400	93024050	5260	5260	5260	5260	0
410	20240415	140300	93024050	5260	5260	5260	5260	0
411	20240415	140200	93024050	5260	5260	5260	5260	0
412	20240415	140100	93024050	5260	5260	5260	5260	0
413	20240415	140000	93024050	5260	5260	5260	5260	0
414	20240415	135900	93024050	5260	5260	5260	5260	0
415	20240415	135800	93024050	5260	5260	5260	5260	0
416	20240415	135700	93024050	5260	5260	5260	5260	0
417	20240415	135600	93024050	5260	5260	5260	5260	0
418	20240415	135500	93024050	5260	5260	5260	5260	0
419	20240415	135400	93024050	5260	5260	5260	5260	0
420	20240415	135300	93024050	5260	5260	5260	5260	0
421	20240415	135200	93024050	5260	5260	5260	5260	0
422	20240415	135100	93024050	5260	5260	5260	5260	0
423	20240415	135000	93024050	5260	5260	5260	5260	0
424	20240415	134900	93024050	5260	5250	5260	5250	20
425	20240415	134800	92919020	5220	5220	5220	5220	0
426	20240415	134700	92919020	5220	5220	5220	5220	0
427	20240415	134600	92919020	5220	5230	5230	5220	30
428	20240415	134500	92762410	5230	5230	5230	5230	0
429	20240415	134400	92762410	5230	5230	5230	5230	0
430	20240415	134300	92762410	5230	5230	5230	5230	0
431	20240415	134200	92762410	5230	5230	5230	5230	0
432	20240415	134100	92762410	5230	5230	5230	5230	0
433	20240415	134000	92762410	5230	5230	5230	5230	0
434	20240415	133900	92762410	5230	5230	5230	5230	0
435	20240415	133800	92762410	5230	5230	5230	5230	0
436	20240415	133700	92762410	5230	5230	5230	5230	0
437	20240415	133600	92762410	5230	5230	5230	5230	0
438	20240415	133500	92762410	5230	5230	5230	5230	0
439	20240415	133400	92762410	5230	5230	5230	5230	0
440	20240415	133300	92762410	5230	5230	5230	5230	0
441	20240415	133200	92762410	5230	5230	5230	5230	0
442	20240415	133100	92762410	5230	5230	5230	5230	0
443	20240415	133000	92762410	5230	5240	5240	5230	953
444	20240415	132900	87774260	5240	5240	5240	5240	0
445	20240415	132800	87774260	5240	5240	5240	5240	0
446	20240415	132700	87774260	5240	5240	5240	5240	30
447	20240415	132600	87617060	5250	5250	5250	5250	0
448	20240415	132500	87617060	5250	5250	5250	5250	0
449	20240415	132400	87617060	5250	5250	5250	5250	0
450	20240415	132300	87617060	5250	5250	5250	5250	0
451	20240415	132200	87617060	5250	5250	5250	5250	0
452	20240415	132100	87617060	5250	5250	5250	5250	0
453	20240415	132000	87617060	5250	5250	5250	5250	0
454	20240415	131900	87617060	5250	5250	5250	5250	0
455	20240415	131800	87617060	5250	5250	5250	5250	0
456	20240415	131700	87617060	5250	5250	5250	5250	0
457	20240415	131600	87617060	5250	5250	5250	5250	0
458	20240415	131500	87617060	5250	5250	5250	5250	0
459	20240415	131400	87617060	5250	5250	5250	5250	0
460	20240415	131300	87617060	5250	5250	5250	5250	0
461	20240415	131200	87617060	5250	5250	5250	5250	20
462	20240415	131100	87512060	5260	5260	5260	5260	0
463	20240415	131000	87512060	5260	5260	5260	5260	0
464	20240415	130900	87512060	5260	5260	5260	5260	0
465	20240415	130800	87512060	5260	5260	5260	5260	0
466	20240415	130700	87512060	5260	5260	5260	5260	0
467	20240415	130600	87512060	5260	5260	5260	5260	0
468	20240415	130500	87512060	5260	5260	5260	5260	6
469	20240415	130400	87480500	5270	5270	5270	5270	0
470	20240415	130300	87480500	5270	5270	5270	5270	0
471	20240415	130200	87480500	5270	5270	5270	5270	0
472	20240415	130100	87480500	5270	5270	5270	5270	0
473	20240415	130000	87480500	5270	5270	5270	5270	1
474	20240415	125900	87475230	5270	5270	5270	5270	0
475	20240415	125800	87475230	5270	5270	5270	5270	0
476	20240415	125700	87475230	5270	5270	5270	5270	0
477	20240415	125600	87475230	5270	5270	5270	5270	0
478	20240415	125500	87475230	5270	5270	5270	5270	0
479	20240415	125400	87475230	5270	5270	5270	5270	0
480	20240415	125300	87475230	5270	5270	5270	5270	0
481	20240415	125200	87475230	5270	5270	5270	5270	0
482	20240415	125100	87475230	5270	5270	5270	5270	0
483	20240415	125000	87475230	5270	5270	5270	5270	1
484	20240415	124900	87469960	5230	5230	5230	5230	0
485	20240415	124800	87469960	5230	5230	5230	5230	0
486	20240415	124700	87469960	5230	5230	5230	5230	0
487	20240415	124600	87469960	5230	5230	5230	5230	0
488	20240415	124500	87469960	5230	5230	5230	5230	0
489	20240415	124400	87469960	5230	5230	5230	5230	0
490	20240415	124300	87469960	5230	5230	5230	5230	0
491	20240415	124200	87469960	5230	5230	5230	5230	0
492	20240415	124100	87469960	5230	5230	5230	5230	0
493	20240415	124000	87469960	5230	5230	5230	5230	0
494	20240415	123900	87469960	5230	5230	5230	5230	0
495	20240415	123800	87469960	5230	5230	5230	5230	0
496	20240415	123700	87469960	5230	5230	5230	5230	0
497	20240415	123600	87469960	5230	5230	5230	5230	0
498	20240415	123500	87469960	5230	5230	5230	5230	0
499	20240415	123400	87469960	5230	5230	5230	5230	0
500	20240415	123300	87469960	5230	5230	5230	5230	0
501	20240415	123200	87469960	5230	5230	5230	5230	0
502	20240415	123100	87469960	5230	5230	5230	5230	0
503	20240415	123000	87469960	5230	5230	5230	5230	0
504	20240415	122900	87469960	5230	5230	5230	5230	0
505	20240415	122800	87469960	5230	5230	5230	5230	0
506	20240415	122700	87469960	5230	5230	5230	5230	0
507	20240415	122600	87469960	5230	5230	5230	5230	0
508	20240415	122500	87469960	5230	5230	5230	5230	0
509	20240415	122400	87469960	5230	5230	5230	5230	0
510	20240415	122300	87469960	5230	5230	5230	5230	0
511	20240415	122200	87469960	5230	5230	5230	5230	0
512	20240415	122100	87469960	5230	5230	5230	5230	0
513	20240415	122000	87469960	5230	5230	5230	5230	0
514	20240415	121900	87469960	5230	5230	5230	5230	0
515	20240415	121800	87469960	5230	5230	5230	5230	0
516	20240415	121700	87469960	5230	5230	5230	5230	0
517	20240415	121600	87469960	5230	5230	5230	5230	0
518	20240415	121500	87469960	5230	5230	5230	5230	0
519	20240415	121400	87469960	5230	5230	5230	5230	0
520	20240415	121300	87469960	5230	5230	5230	5230	3
521	20240415	121200	87454270	5240	5240	5240	5240	17
522	20240415	121100	87365190	5240	5240	5240	5240	0
523	20240415	121000	87365190	5240	5240	5240	5240	0
524	20240415	120900	87365190	5240	5240	5240	5240	0
525	20240415	120800	87365190	5240	5240	5240	5240	0
526	20240415	120700	87365190	5240	5240	5240	5240	0
527	20240415	120600	87365190	5240	5290	5290	5220	862
528	20240415	120500	82845580	5280	5280	5280	5280	0
529	20240415	120400	82845580	5280	5250	5280	5250	389
530	20240415	120300	80793710	5230	5230	5230	5230	0
531	20240415	120200	80793710	5230	5230	5230	5230	0
532	20240415	120100	80793710	5230	5230	5230	5230	0
533	20240415	120000	80793710	5230	5230	5230	5230	0
534	20240415	115900	80793710	5230	5230	5230	5230	0
535	20240415	115800	80793710	5230	5230	5230	5230	0
536	20240415	115700	80793710	5230	5230	5230	5230	0
537	20240415	115600	80793710	5230	5230	5230	5230	0
538	20240415	115500	80793710	5230	5230	5230	5230	0
539	20240415	115400	80793710	5230	5230	5230	5230	0
540	20240415	115300	80793710	5230	5230	5230	5230	0
541	20240415	115200	80793710	5230	5230	5230	5230	0
542	20240415	115100	80793710	5230	5240	5240	5230	2
543	20240415	115000	80783240	5240	5240	5240	5240	0
544	20240415	114900	80783240	5240	5240	5240	5240	170
545	20240415	114800	79892440	5210	5210	5210	5210	0
546	20240415	114700	79892440	5210	5210	5210	5210	0
547	20240415	114600	79892440	5210	5210	5210	5210	0
548	20240415	114500	79892440	5210	5210	5210	5210	0
549	20240415	114400	79892440	5210	5250	5250	5210	3186
550	20240415	114300	63234390	5260	5270	5270	5260	42
551	20240415	114200	63013450	5300	5300	5300	5300	0
552	20240415	114100	63013450	5300	5300	5300	5300	0
553	20240415	114000	63013450	5300	5300	5300	5300	0
554	20240415	113900	63013450	5300	5300	5300	5300	0
555	20240415	113800	63013450	5300	5300	5300	5300	0
556	20240415	113700	63013450	5300	5300	5300	5300	0
557	20240415	113600	63013450	5300	5300	5300	5300	0
558	20240415	113500	63013450	5300	5300	5300	5300	0
559	20240415	113400	63013450	5300	5300	5300	5300	0
560	20240415	113300	63013450	5300	5300	5300	5300	0
561	20240415	113200	63013450	5300	5300	5300	5300	0
562	20240415	113100	63013450	5300	5300	5300	5300	0
563	20240415	113000	63013450	5300	5300	5300	5300	0
564	20240415	112900	63013450	5300	5300	5300	5300	0
565	20240415	112800	63013450	5300	5300	5300	5300	0
566	20240415	112700	63013450	5300	5300	5300	5300	0
567	20240415	112600	63013450	5300	5300	5300	5300	0
568	20240415	112500	63013450	5300	5300	5300	5300	0
569	20240415	112400	63013450	5300	5300	5300	5300	0
570	20240415	112300	63013450	5300	5300	5300	5300	0
571	20240415	112200	63013450	5300	5300	5300	5300	0
572	20240415	112100	63013450	5300	5310	5310	5300	3
573	20240415	112000	62997540	5300	5300	5300	5300	0
574	20240415	111900	62997540	5300	5300	5300	5300	0
575	20240415	111800	62997540	5300	5300	5300	5300	0
576	20240415	111700	62997540	5300	5300	5300	5300	0
577	20240415	111600	62997540	5300	5300	5300	5300	72
578	20240415	111500	62615940	5270	5270	5270	5270	0
579	20240415	111400	62615940	5270	5270	5270	5270	0
580	20240415	111300	62615940	5270	5270	5270	5270	0
581	20240415	111200	62615940	5270	5270	5270	5270	0
582	20240415	111100	62615940	5270	5270	5270	5270	0
583	20240415	111000	62615940	5270	5270	5270	5270	0
584	20240415	110900	62615940	5270	5270	5270	5270	0
585	20240415	110800	62615940	5270	5270	5270	5270	0
586	20240415	110700	62615940	5270	5270	5270	5270	0
587	20240415	110600	62615940	5270	5270	5270	5270	948
588	20240415	110500	57619980	5300	5300	5300	5300	0
589	20240415	110400	57619980	5300	5300	5300	5300	0
590	20240415	110300	57619980	5300	5300	5300	5300	0
591	20240415	110200	57619980	5300	5300	5300	5300	1
592	20240415	110100	57614680	5290	5290	5290	5290	12
593	20240415	110000	57551200	5300	5300	5300	5300	0
594	20240415	105900	57551200	5300	5300	5300	5300	0
595	20240415	105800	57551200	5300	5300	5300	5300	0
596	20240415	105700	57551200	5300	5300	5300	5300	0
597	20240415	105600	57551200	5300	5300	5300	5300	0
598	20240415	105500	57551200	5300	5300	5300	5300	0
599	20240415	105400	57551200	5300	5300	5300	5300	0
600	20240415	105300	57551200	5300	5300	5300	5300	0
601	20240415	105200	57551200	5300	5300	5300	5300	0
602	20240415	105100	57551200	5300	5300	5300	5300	0
603	20240415	105000	57551200	5300	5300	5300	5300	0
604	20240415	104900	57551200	5300	5300	5300	5300	0
605	20240415	104800	57551200	5300	5300	5300	5300	0
606	20240415	104700	57551200	5300	5300	5300	5300	0
607	20240415	104600	57551200	5300	5300	5300	5300	0
608	20240415	104500	57551200	5300	5300	5300	5300	0
609	20240415	104400	57551200	5300	5300	5300	5300	0
610	20240415	104300	57551200	5300	5300	5300	5300	0
611	20240415	104200	57551200	5300	5300	5300	5300	0
612	20240415	104100	57551200	5300	5300	5300	5300	0
613	20240415	104000	57551200	5300	5300	5300	5300	1071
614	20240415	103900	51874900	5330	5330	5330	5330	0
615	20240415	103800	51874900	5330	5330	5330	5330	0
616	20240415	103700	51874900	5330	5330	5330	5330	0
617	20240415	103600	51874900	5330	5330	5330	5330	0
618	20240415	103500	51874900	5330	5330	5330	5330	0
619	20240415	103400	51874900	5330	5330	5330	5330	0
620	20240415	103300	51874900	5330	5330	5330	5330	0
621	20240415	103200	51874900	5330	5330	5330	5330	0
622	20240415	103100	51874900	5330	5330	5330	5330	0
623	20240415	103000	51874900	5330	5330	5330	5330	0
624	20240415	102900	51874900	5330	5330	5330	5330	0
625	20240415	102800	51874900	5330	5330	5330	5330	0
626	20240415	102700	51874900	5330	5330	5330	5330	1
627	20240415	102600	51869570	5340	5340	5340	5340	0
628	20240415	102500	51869570	5340	5340	5340	5340	0
629	20240415	102400	51869570	5340	5340	5340	5340	0
630	20240415	102300	51869570	5340	5340	5340	5340	0
631	20240415	102200	51869570	5340	5340	5340	5340	0
632	20240415	102100	51869570	5340	5310	5340	5310	12
633	20240415	102000	51805820	5360	5360	5360	5360	0
634	20240415	101900	51805820	5360	5320	5360	5320	3
635	20240415	101800	51789790	5360	5360	5360	5360	0
636	20240415	101700	51789790	5360	5330	5360	5330	38
637	20240415	101600	51587190	5310	5310	5310	5310	55
638	20240415	101500	51295140	5330	5360	5360	5330	46
639	20240415	101400	51049850	5350	5350	5350	5350	200
640	20240415	101300	49979850	5350	5350	5350	5350	189
641	20240415	101200	48968700	5350	5350	5350	5350	2
642	20240415	101100	48958000	5350	5350	5350	5350	8
643	20240415	101000	48915200	5350	5340	5350	5340	771
644	20240415	100900	44798050	5340	5340	5340	5340	1
645	20240415	100800	44792710	5330	5330	5330	5330	463
646	20240415	100700	42324920	5330	5330	5330	5330	1
647	20240415	100600	42319590	5330	5330	5330	5330	0
648	20240415	100500	42319590	5330	5330	5330	5330	0
649	20240415	100400	42319590	5330	5330	5330	5330	4
650	20240415	100300	42298270	5330	5330	5330	5330	0
651	20240415	100200	42298270	5330	5330	5330	5330	0
652	20240415	100100	42298270	5330	5330	5330	5330	2
653	20240415	100000	42287610	5330	5330	5330	5330	0
654	20240415	095900	42287610	5330	5330	5330	5330	0
655	20240415	095800	42287610	5330	5330	5330	5330	0
656	20240415	095700	42287610	5330	5330	5330	5330	1
657	20240415	095600	42282280	5320	5320	5320	5320	1
658	20240415	095500	42276960	5330	5330	5330	5330	1
659	20240415	095400	42271630	5330	5320	5330	5320	4
660	20240415	095300	42250340	5330	5330	5330	5330	0
661	20240415	095200	42250340	5330	5280	5330	5280	59
662	20240415	095100	41938770	5330	5330	5330	5330	1
663	20240415	095000	41933440	5290	5330	5330	5290	26
664	20240415	094900	41794940	5330	5330	5330	5330	12
665	20240415	094800	41730980	5330	5330	5330	5330	0
666	20240415	094700	41730980	5330	5330	5330	5330	11
667	20240415	094600	41672350	5330	5330	5330	5330	0
668	20240415	094500	41672350	5330	5320	5330	5320	100
669	20240415	094400	41140340	5320	5320	5320	5320	1
670	20240415	094300	41135020	5300	5300	5300	5300	1000
671	20240415	094200	35835020	5330	5320	5330	5320	100
672	20240415	094100	35302800	5320	5310	5320	5310	100
673	20240415	094000	34771690	5310	5310	5310	5310	1
674	20240415	093900	34766380	5300	5300	5300	5300	260
675	20240415	093800	33388380	5300	5300	5300	5300	0
676	20240415	093700	33388380	5300	5300	5300	5300	0
677	20240415	093600	33388380	5300	5300	5300	5300	0
678	20240415	093500	33388380	5300	5300	5300	5300	1
679	20240415	093400	33383080	5270	5270	5270	5270	12
680	20240415	093300	33319840	5270	5270	5270	5270	0
681	20240415	093200	33319840	5270	5270	5270	5270	300
682	20240415	093100	31738840	5250	5250	5250	5250	0
683	20240415	093000	31738840	5250	5250	5250	5250	174
684	20240415	092900	30825340	5250	5250	5250	5250	1
685	20240415	092800	30820090	5250	5250	5250	5250	38
686	20240415	092700	30620590	5230	5230	5230	5230	0
687	20240415	092600	30620590	5230	5230	5230	5230	59
688	20240415	092500	30312020	5210	5210	5210	5210	0
689	20240415	092400	30312020	5210	5210	5210	5210	1
690	20240415	092300	30306810	5210	5210	5210	5210	0
691	20240415	092200	30306810	5210	5210	5210	5210	189
692	20240415	092100	29322120	5210	5200	5210	5200	138
693	20240415	092000	28604020	5200	5200	5200	5200	500
694	20240415	091900	26004020	5200	5210	5210	5200	1250
695	20240415	091800	19498050	5210	5210	5210	5210	0
696	20240415	091700	19498050	5210	5210	5210	5210	0
697	20240415	091600	19498050	5210	5210	5210	5210	0
698	20240415	091500	19498050	5210	5210	5210	5210	0
699	20240415	091400	19498050	5210	5210	5210	5210	0
700	20240415	091300	19498050	5210	5210	5210	5210	0
701	20240415	091200	19498050	5210	5210	5210	5210	1
702	20240415	091100	19492840	5220	5220	5220	5220	0
703	20240415	091000	19492840	5220	5220	5220	5220	2
704	20240415	090900	19482400	5220	5220	5220	5220	142
705	20240415	090800	18741160	5220	5220	5220	5220	0
706	20240415	090700	18741160	5220	5220	5220	5220	14
707	20240415	090600	18668080	5220	5210	5220	5210	411
708	20240415	090500	16526720	5210	5230	5230	5210	653
709	20240415	090400	13122590	5220	5250	5250	5220	36
710	20240415	090300	12934640	5210	5210	5210	5210	0
711	20240415	090200	12934640	5210	5210	5210	5210	194
712	20240415	090100	11923900	5190	5260	5260	5190	1156
713	20240415	090000	5886180	5270	5300	5300	5270	1113