KissMeData/353590/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	204900	255359090	5080	5080	5080	5080	373
3	20240415	204800	255359090	5080	5080	5080	5080	0
4	20240415	204700	255359090	5080	5080	5080	5080	0
5	20240415	204600	255359090	5080	5080	5080	5080	0
6	20240415	204500	255359090	5080	5080	5080	5080	0
7	20240415	204400	255359090	5080	5080	5080	5080	0
8	20240415	204300	255359090	5080	5080	5080	5080	0
9	20240415	204200	255359090	5080	5080	5080	5080	0
10	20240415	204100	255359090	5080	5080	5080	5080	0
11	20240415	204000	255359090	5080	5080	5080	5080	0
12	20240415	203900	255359090	5080	5080	5080	5080	0
13	20240415	203800	255359090	5080	5080	5080	5080	0
14	20240415	203700	255359090	5080	5080	5080	5080	0
15	20240415	203600	255359090	5080	5080	5080	5080	0
16	20240415	203500	255359090	5080	5080	5080	5080	0
17	20240415	203400	255359090	5080	5080	5080	5080	0
18	20240415	203300	255359090	5080	5080	5080	5080	0
19	20240415	203200	255359090	5080	5080	5080	5080	0
20	20240415	203100	255359090	5080	5080	5080	5080	0
21	20240415	203000	255359090	5080	5080	5080	5080	0
22	20240415	202900	255359090	5080	5080	5080	5080	0
23	20240415	202800	255359090	5080	5080	5080	5080	0
24	20240415	202700	255359090	5080	5080	5080	5080	0
25	20240415	202600	255359090	5080	5080	5080	5080	0
26	20240415	202500	255359090	5080	5080	5080	5080	0
27	20240415	202400	255359090	5080	5080	5080	5080	0
28	20240415	202300	255359090	5080	5080	5080	5080	0
29	20240415	202200	255359090	5080	5080	5080	5080	0
30	20240415	202100	255359090	5080	5080	5080	5080	0
31	20240415	202000	255359090	5080	5080	5080	5080	0
32	20240415	201900	255359090	5080	5080	5080	5080	373
33	20240415	201800	255359090	5080	5080	5080	5080	0
34	20240415	201700	255359090	5080	5080	5080	5080	0
35	20240415	201600	255359090	5080	5080	5080	5080	0
36	20240415	201500	255359090	5080	5080	5080	5080	0
37	20240415	201400	255359090	5080	5080	5080	5080	0
38	20240415	201300	255359090	5080	5080	5080	5080	0
39	20240415	201200	255359090	5080	5080	5080	5080	0
40	20240415	201100	255359090	5080	5080	5080	5080	0
41	20240415	201000	255359090	5080	5080	5080	5080	0
42	20240415	200900	255359090	5080	5080	5080	5080	0
43	20240415	200800	255359090	5080	5080	5080	5080	0
44	20240415	200700	255359090	5080	5080	5080	5080	0
45	20240415	200600	255359090	5080	5080	5080	5080	0
46	20240415	200500	255359090	5080	5080	5080	5080	0
47	20240415	200400	255359090	5080	5080	5080	5080	0
48	20240415	200300	255359090	5080	5080	5080	5080	0
49	20240415	200200	255359090	5080	5080	5080	5080	0
50	20240415	200100	255359090	5080	5080	5080	5080	0
51	20240415	200000	255359090	5080	5080	5080	5080	0
52	20240415	195900	255359090	5080	5080	5080	5080	0
53	20240415	195800	255359090	5080	5080	5080	5080	0
54	20240415	195700	255359090	5080	5080	5080	5080	0
55	20240415	195600	255359090	5080	5080	5080	5080	0
56	20240415	195500	255359090	5080	5080	5080	5080	0
57	20240415	195400	255359090	5080	5080	5080	5080	0
58	20240415	195300	255359090	5080	5080	5080	5080	0
59	20240415	195200	255359090	5080	5080	5080	5080	0
60	20240415	195100	255359090	5080	5080	5080	5080	0
61	20240415	195000	255359090	5080	5080	5080	5080	0
62	20240415	194900	255359090	5080	5080	5080	5080	373
63	20240415	194800	255359090	5080	5080	5080	5080	0
64	20240415	194700	255359090	5080	5080	5080	5080	0
65	20240415	194600	255359090	5080	5080	5080	5080	0
66	20240415	194500	255359090	5080	5080	5080	5080	0
67	20240415	194400	255359090	5080	5080	5080	5080	0
68	20240415	194300	255359090	5080	5080	5080	5080	0
69	20240415	194200	255359090	5080	5080	5080	5080	0
70	20240415	194100	255359090	5080	5080	5080	5080	0
71	20240415	194000	255359090	5080	5080	5080	5080	0
72	20240415	193900	255359090	5080	5080	5080	5080	0
73	20240415	193800	255359090	5080	5080	5080	5080	0
74	20240415	193700	255359090	5080	5080	5080	5080	0
75	20240415	193600	255359090	5080	5080	5080	5080	0
76	20240415	193500	255359090	5080	5080	5080	5080	0
77	20240415	193400	255359090	5080	5080	5080	5080	0
78	20240415	193300	255359090	5080	5080	5080	5080	0
79	20240415	193200	255359090	5080	5080	5080	5080	0
80	20240415	193100	255359090	5080	5080	5080	5080	0
81	20240415	193000	255359090	5080	5080	5080	5080	0
82	20240415	192900	255359090	5080	5080	5080	5080	0
83	20240415	192800	255359090	5080	5080	5080	5080	0
84	20240415	192700	255359090	5080	5080	5080	5080	0
85	20240415	192600	255359090	5080	5080	5080	5080	0
86	20240415	192500	255359090	5080	5080	5080	5080	0
87	20240415	192400	255359090	5080	5080	5080	5080	0
88	20240415	192300	255359090	5080	5080	5080	5080	0
89	20240415	192200	255359090	5080	5080	5080	5080	0
90	20240415	192100	255359090	5080	5080	5080	5080	0
91	20240415	192000	255359090	5080	5080	5080	5080	0
92	20240415	191900	255359090	5080	5080	5080	5080	373
93	20240415	191800	255359090	5080	5080	5080	5080	0
94	20240415	191700	255359090	5080	5080	5080	5080	0
95	20240415	191600	255359090	5080	5080	5080	5080	0
96	20240415	191500	255359090	5080	5080	5080	5080	0
97	20240415	191400	255359090	5080	5080	5080	5080	0
98	20240415	191300	255359090	5080	5080	5080	5080	0
99	20240415	191200	255359090	5080	5080	5080	5080	0
100	20240415	191100	255359090	5080	5080	5080	5080	0
101	20240415	191000	255359090	5080	5080	5080	5080	0
102	20240415	190900	255359090	5080	5080	5080	5080	0
103	20240415	190800	255359090	5080	5080	5080	5080	0
104	20240415	190700	255359090	5080	5080	5080	5080	0
105	20240415	190600	255359090	5080	5080	5080	5080	0
106	20240415	190500	255359090	5080	5080	5080	5080	0
107	20240415	190400	255359090	5080	5080	5080	5080	0
108	20240415	190300	255359090	5080	5080	5080	5080	0
109	20240415	190200	255359090	5080	5080	5080	5080	0
110	20240415	190100	255359090	5080	5080	5080	5080	0
111	20240415	190000	255359090	5080	5080	5080	5080	0
112	20240415	185900	255359090	5080	5080	5080	5080	0
113	20240415	185800	255359090	5080	5080	5080	5080	0
114	20240415	185700	255359090	5080	5080	5080	5080	0
115	20240415	185600	255359090	5080	5080	5080	5080	0
116	20240415	185500	255359090	5080	5080	5080	5080	0
117	20240415	185400	255359090	5080	5080	5080	5080	0
118	20240415	185300	255359090	5080	5080	5080	5080	0
119	20240415	185200	255359090	5080	5080	5080	5080	0
120	20240415	185100	255359090	5080	5080	5080	5080	0
121	20240415	185000	255359090	5080	5080	5080	5080	0
122	20240415	184900	255359090	5080	5080	5080	5080	373
123	20240415	184800	255359090	5080	5080	5080	5080	0
124	20240415	184700	255359090	5080	5080	5080	5080	0
125	20240415	184600	255359090	5080	5080	5080	5080	0
126	20240415	184500	255359090	5080	5080	5080	5080	0
127	20240415	184400	255359090	5080	5080	5080	5080	0
128	20240415	184300	255359090	5080	5080	5080	5080	0
129	20240415	184200	255359090	5080	5080	5080	5080	0
130	20240415	184100	255359090	5080	5080	5080	5080	0
131	20240415	184000	255359090	5080	5080	5080	5080	0
132	20240415	183900	255359090	5080	5080	5080	5080	0
133	20240415	183800	255359090	5080	5080	5080	5080	0
134	20240415	183700	255359090	5080	5080	5080	5080	0
135	20240415	183600	255359090	5080	5080	5080	5080	0
136	20240415	183500	255359090	5080	5080	5080	5080	0
137	20240415	183400	255359090	5080	5080	5080	5080	0
138	20240415	183300	255359090	5080	5080	5080	5080	0
139	20240415	183200	255359090	5080	5080	5080	5080	0
140	20240415	183100	255359090	5080	5080	5080	5080	0
141	20240415	183000	255359090	5080	5080	5080	5080	0
142	20240415	182900	255359090	5080	5080	5080	5080	0
143	20240415	182800	255359090	5080	5080	5080	5080	0
144	20240415	182700	255359090	5080	5080	5080	5080	0
145	20240415	182600	255359090	5080	5080	5080	5080	0
146	20240415	182500	255359090	5080	5080	5080	5080	0
147	20240415	182400	255359090	5080	5080	5080	5080	0
148	20240415	182300	255359090	5080	5080	5080	5080	0
149	20240415	182200	255359090	5080	5080	5080	5080	0
150	20240415	182100	255359090	5080	5080	5080	5080	0
151	20240415	182000	255359090	5080	5080	5080	5080	0
152	20240415	181900	255359090	5080	5080	5080	5080	373
153	20240415	181800	255359090	5080	5080	5080	5080	0
154	20240415	181700	255359090	5080	5080	5080	5080	0
155	20240415	181600	255359090	5080	5080	5080	5080	0
156	20240415	181500	255359090	5080	5080	5080	5080	0
157	20240415	181400	255359090	5080	5080	5080	5080	0
158	20240415	181300	255359090	5080	5080	5080	5080	0
159	20240415	181200	255359090	5080	5080	5080	5080	0
160	20240415	181100	255359090	5080	5080	5080	5080	0
161	20240415	181000	255359090	5080	5080	5080	5080	0
162	20240415	180900	255359090	5080	5080	5080	5080	0
163	20240415	180800	255359090	5080	5080	5080	5080	0
164	20240415	180700	255359090	5080	5080	5080	5080	0
165	20240415	180600	255359090	5080	5080	5080	5080	0
166	20240415	180500	255359090	5080	5080	5080	5080	0
167	20240415	180400	255359090	5080	5080	5080	5080	0
168	20240415	180300	255359090	5080	5080	5080	5080	0
169	20240415	180200	255359090	5080	5080	5080	5080	0
170	20240415	180100	255359090	5080	5080	5080	5080	0
171	20240415	180000	255359090	5080	5080	5080	5080	0
172	20240415	175900	255359090	5080	5080	5080	5080	0
173	20240415	175800	255359090	5080	5080	5080	5080	0
174	20240415	175700	255359090	5080	5080	5080	5080	0
175	20240415	175600	255359090	5080	5080	5080	5080	0
176	20240415	175500	255359090	5080	5080	5080	5080	0
177	20240415	175400	255359090	5080	5080	5080	5080	0
178	20240415	175300	255359090	5080	5080	5080	5080	0
179	20240415	175200	255359090	5080	5080	5080	5080	0
180	20240415	175100	255359090	5080	5080	5080	5080	0
181	20240415	175000	255359090	5080	5080	5080	5080	0
182	20240415	174900	255359090	5080	5080	5080	5080	373
183	20240415	174800	255359090	5080	5080	5080	5080	0
184	20240415	174700	255359090	5080	5080	5080	5080	0
185	20240415	174600	255359090	5080	5080	5080	5080	0
186	20240415	174500	255359090	5080	5080	5080	5080	0
187	20240415	174400	255359090	5080	5080	5080	5080	0
188	20240415	174300	255359090	5080	5080	5080	5080	0
189	20240415	174200	255359090	5080	5080	5080	5080	0
190	20240415	174100	255359090	5080	5080	5080	5080	0
191	20240415	174000	255359090	5080	5080	5080	5080	0
192	20240415	173900	255359090	5080	5080	5080	5080	0
193	20240415	173800	255359090	5080	5080	5080	5080	0
194	20240415	173700	255359090	5080	5080	5080	5080	0
195	20240415	173600	255359090	5080	5080	5080	5080	0
196	20240415	173500	255359090	5080	5080	5080	5080	0
197	20240415	173400	255359090	5080	5080	5080	5080	0
198	20240415	173300	255359090	5080	5080	5080	5080	0
199	20240415	173200	255359090	5080	5080	5080	5080	0
200	20240415	173100	255359090	5080	5080	5080	5080	0
201	20240415	173000	255359090	5080	5080	5080	5080	0
202	20240415	172900	255359090	5080	5080	5080	5080	0
203	20240415	172800	255359090	5080	5080	5080	5080	0
204	20240415	172700	255359090	5080	5080	5080	5080	0
205	20240415	172600	255359090	5080	5080	5080	5080	0
206	20240415	172500	255359090	5080	5080	5080	5080	0
207	20240415	172400	255359090	5080	5080	5080	5080	0
208	20240415	172300	255359090	5080	5080	5080	5080	0
209	20240415	172200	255359090	5080	5080	5080	5080	0
210	20240415	172100	255359090	5080	5080	5080	5080	0
211	20240415	172000	255359090	5080	5080	5080	5080	0
212	20240415	171900	255359090	5080	5080	5080	5080	373
213	20240415	171800	255359090	5080	5080	5080	5080	0
214	20240415	171700	255359090	5080	5080	5080	5080	0
215	20240415	171600	255359090	5080	5080	5080	5080	0
216	20240415	171500	255359090	5080	5080	5080	5080	0
217	20240415	171400	255359090	5080	5080	5080	5080	0
218	20240415	171300	255359090	5080	5080	5080	5080	0
219	20240415	171200	255359090	5080	5080	5080	5080	0
220	20240415	171100	255359090	5080	5080	5080	5080	0
221	20240415	171000	255359090	5080	5080	5080	5080	0
222	20240415	170900	255359090	5080	5080	5080	5080	0
223	20240415	170800	255359090	5080	5080	5080	5080	0
224	20240415	170700	255359090	5080	5080	5080	5080	0
225	20240415	170600	255359090	5080	5080	5080	5080	0
226	20240415	170500	255359090	5080	5080	5080	5080	0
227	20240415	170400	255359090	5080	5080	5080	5080	0
228	20240415	170300	255359090	5080	5080	5080	5080	0
229	20240415	170200	255359090	5080	5080	5080	5080	0
230	20240415	170100	255359090	5080	5080	5080	5080	0
231	20240415	170000	255359090	5080	5080	5080	5080	0
232	20240415	165900	255359090	5080	5080	5080	5080	0
233	20240415	165800	255359090	5080	5080	5080	5080	0
234	20240415	165700	255359090	5080	5080	5080	5080	0
235	20240415	165600	255359090	5080	5080	5080	5080	0
236	20240415	165500	255359090	5080	5080	5080	5080	0
237	20240415	165400	255359090	5080	5080	5080	5080	0
238	20240415	165300	255359090	5080	5080	5080	5080	0
239	20240415	165200	255359090	5080	5080	5080	5080	0
240	20240415	165100	255359090	5080	5080	5080	5080	0
241	20240415	165000	255359090	5080	5080	5080	5080	0
242	20240415	164900	255359090	5080	5080	5080	5080	373
243	20240415	164800	255359090	5080	5080	5080	5080	0
244	20240415	164700	255359090	5080	5080	5080	5080	0
245	20240415	164600	255359090	5080	5080	5080	5080	0
246	20240415	164500	255359090	5080	5080	5080	5080	0
247	20240415	164400	255359090	5080	5080	5080	5080	0
248	20240415	164300	255359090	5080	5080	5080	5080	0
249	20240415	164200	255359090	5080	5080	5080	5080	0
250	20240415	164100	255359090	5080	5080	5080	5080	0
251	20240415	164000	255359090	5080	5080	5080	5080	0
252	20240415	163900	255359090	5080	5080	5080	5080	0
253	20240415	163800	255359090	5080	5080	5080	5080	0
254	20240415	163700	255359090	5080	5080	5080	5080	0
255	20240415	163600	255359090	5080	5080	5080	5080	0
256	20240415	163500	255359090	5080	5080	5080	5080	0
257	20240415	163400	255359090	5080	5080	5080	5080	0
258	20240415	163300	255359090	5080	5080	5080	5080	0
259	20240415	163200	255359090	5080	5080	5080	5080	0
260	20240415	163100	255359090	5080	5080	5080	5080	0
261	20240415	163000	255359090	5080	5080	5080	5080	0
262	20240415	162900	255359090	5080	5080	5080	5080	0
263	20240415	162800	255359090	5080	5080	5080	5080	0
264	20240415	162700	255359090	5080	5080	5080	5080	0
265	20240415	162600	255359090	5080	5080	5080	5080	0
266	20240415	162500	255359090	5080	5080	5080	5080	0
267	20240415	162400	255359090	5080	5080	5080	5080	0
268	20240415	162300	255359090	5080	5080	5080	5080	0
269	20240415	162200	255359090	5080	5080	5080	5080	0
270	20240415	162100	255359090	5080	5080	5080	5080	0
271	20240415	162000	255359090	5080	5080	5080	5080	0
272	20240415	161900	255359090	5080	5080	5080	5080	373
273	20240415	161800	255359090	5080	5080	5080	5080	0
274	20240415	161700	255359090	5080	5080	5080	5080	0
275	20240415	161600	255359090	5080	5080	5080	5080	0
276	20240415	161500	255359090	5080	5080	5080	5080	0
277	20240415	161400	255359090	5080	5080	5080	5080	0
278	20240415	161300	255359090	5080	5080	5080	5080	0
279	20240415	161200	255359090	5080	5080	5080	5080	0
280	20240415	161100	255359090	5080	5080	5080	5080	0
281	20240415	161000	255359090	5080	5080	5080	5080	0
282	20240415	160900	255359090	5080	5080	5080	5080	0
283	20240415	160800	255359090	5080	5080	5080	5080	0
284	20240415	160700	255359090	5080	5080	5080	5080	0
285	20240415	160600	255359090	5080	5080	5080	5080	0
286	20240415	160500	255359090	5080	5080	5080	5080	0
287	20240415	160400	255359090	5080	5080	5080	5080	0
288	20240415	160300	255359090	5080	5080	5080	5080	0
289	20240415	160200	255359090	5080	5080	5080	5080	0
290	20240415	160100	255359090	5080	5080	5080	5080	0
291	20240415	160000	255359090	5080	5080	5080	5080	0
292	20240415	155900	255359090	5080	5080	5080	5080	0
293	20240415	155800	255359090	5080	5080	5080	5080	0
294	20240415	155700	255359090	5080	5080	5080	5080	0
295	20240415	155600	255359090	5080	5080	5080	5080	0
296	20240415	155500	255359090	5080	5080	5080	5080	0
297	20240415	155400	255359090	5080	5080	5080	5080	0
298	20240415	155300	255359090	5080	5080	5080	5080	0
299	20240415	155200	255359090	5080	5080	5080	5080	0
300	20240415	155100	255359090	5080	5080	5080	5080	0
301	20240415	155000	255359090	5080	5080	5080	5080	0
302	20240415	154900	255359090	5080	5080	5080	5080	373
303	20240415	154800	255359090	5080	5080	5080	5080	0
304	20240415	154700	255359090	5080	5080	5080	5080	0
305	20240415	154600	255359090	5080	5080	5080	5080	0
306	20240415	154500	255359090	5080	5080	5080	5080	0
307	20240415	154400	255359090	5080	5080	5080	5080	0
308	20240415	154300	255359090	5080	5080	5080	5080	0
309	20240415	154200	255359090	5080	5080	5080	5080	0
310	20240415	154100	255359090	5080	5080	5080	5080	0
311	20240415	154000	255359090	5080	5080	5080	5080	0
312	20240415	153900	255359090	5080	5080	5080	5080	0
313	20240415	153800	255359090	5080	5080	5080	5080	0
314	20240415	153700	255359090	5080	5080	5080	5080	0
315	20240415	153600	255359090	5080	5080	5080	5080	0
316	20240415	153500	255359090	5080	5080	5080	5080	0
317	20240415	153400	255359090	5080	5080	5080	5080	0
318	20240415	153300	255359090	5080	5080	5080	5080	0
319	20240415	153200	255359090	5080	5080	5080	5080	0
320	20240415	153100	255359090	5080	5080	5080	5080	0
321	20240415	153000	255359090	5080	5080	5080	5080	373
322	20240415	152900	253464250	5080	5080	5080	5080	0
323	20240415	152800	253464250	5080	5080	5080	5080	0
324	20240415	152700	253464250	5080	5080	5080	5080	0
325	20240415	152600	253464250	5080	5080	5080	5080	0
326	20240415	152500	253464250	5080	5080	5080	5080	0
327	20240415	152400	253464250	5080	5080	5080	5080	0
328	20240415	152300	253464250	5080	5080	5080	5080	0
329	20240415	152200	253464250	5080	5080	5080	5080	0
330	20240415	152100	253464250	5080	5080	5080	5080	0
331	20240415	152000	253464250	5080	5080	5080	5080	0
332	20240415	151900	253464250	5080	5100	5100	5080	11
333	20240415	151800	253408350	5080	5080	5080	5080	3
334	20240415	151700	253393110	5110	5110	5110	5110	0
335	20240415	151600	253393110	5110	5110	5110	5110	0
336	20240415	151500	253393110	5110	5110	5110	5110	0
337	20240415	151400	253393110	5110	5110	5110	5110	0
338	20240415	151300	253393110	5110	5110	5110	5110	0
339	20240415	151200	253393110	5110	5110	5110	5110	1
340	20240415	151100	253388000	5090	5090	5090	5090	92
341	20240415	151000	252919720	5110	5100	5110	5100	197
342	20240415	150900	251914550	5100	5090	5100	5090	79
343	20240415	150800	251511660	5090	5090	5090	5090	0
344	20240415	150700	251511660	5090	5090	5090	5090	0
345	20240415	150600	251511660	5090	5090	5090	5090	0
346	20240415	150500	251511660	5090	5090	5090	5090	17
347	20240415	150400	251425130	5090	5090	5090	5090	0
348	20240415	150300	251425130	5090	5090	5090	5090	0
349	20240415	150200	251425130	5090	5090	5090	5090	0
350	20240415	150100	251425130	5090	5090	5090	5090	0
351	20240415	150000	251425130	5090	5090	5090	5090	0
352	20240415	145900	251425130	5090	5090	5090	5080	9
353	20240415	145800	251379330	5100	5100	5100	5100	1
354	20240415	145700	251374230	5100	5090	5100	5080	24
355	20240415	145600	251251950	5100	5100	5100	5100	0
356	20240415	145500	251251950	5100	5100	5100	5090	105
357	20240415	145400	250717480	5090	5090	5090	5090	0
358	20240415	145300	250717480	5090	5090	5090	5090	2
359	20240415	145200	250707300	5080	5080	5080	5080	0
360	20240415	145100	250707300	5080	5100	5100	5080	18
361	20240415	145000	250615650	5100	5100	5100	5100	1
362	20240415	144900	250610550	5090	5090	5090	5090	0
363	20240415	144800	250610550	5090	5090	5090	5090	10
364	20240415	144700	250559650	5090	5090	5090	5090	10
365	20240415	144600	250508750	5090	5090	5090	5090	0
366	20240415	144500	250508750	5090	5090	5090	5090	0
367	20240415	144400	250508750	5090	5090	5090	5090	0
368	20240415	144300	250508750	5090	5090	5090	5090	1
369	20240415	144200	250503660	5080	5080	5080	5080	0
370	20240415	144100	250503660	5080	5080	5080	5080	0
371	20240415	144000	250503660	5080	5080	5080	5080	0
372	20240415	143900	250503660	5080	5080	5080	5080	0
373	20240415	143800	250503660	5080	5080	5080	5080	2
374	20240415	143700	250493500	5100	5100	5100	5100	0
375	20240415	143600	250493500	5100	5100	5100	5100	0
376	20240415	143500	250493500	5100	5100	5100	5100	0
377	20240415	143400	250493500	5100	5100	5100	5100	0
378	20240415	143300	250493500	5100	5090	5100	5090	8
379	20240415	143200	250452710	5100	5100	5100	5100	0
380	20240415	143100	250452710	5100	5100	5100	5100	0
381	20240415	143000	250452710	5100	5100	5100	5100	1
382	20240415	142900	250447610	5090	5090	5090	5090	0
383	20240415	142800	250447610	5090	5090	5090	5090	4
384	20240415	142700	250427250	5100	5100	5100	5100	0
385	20240415	142600	250427250	5100	5100	5100	5100	0
386	20240415	142500	250427250	5100	5100	5100	5100	0
387	20240415	142400	250427250	5100	5100	5100	5100	0
388	20240415	142300	250427250	5100	5100	5100	5100	1
389	20240415	142200	250422150	5090	5090	5090	5090	0
390	20240415	142100	250422150	5090	5090	5090	5090	0
391	20240415	142000	250422150	5090	5090	5090	5090	0
392	20240415	141900	250422150	5090	5090	5090	5090	295
393	20240415	141800	248920600	5090	5090	5090	5090	0
394	20240415	141700	248920600	5090	5090	5090	5090	0
395	20240415	141600	248920600	5090	5090	5090	5090	0
396	20240415	141500	248920600	5090	5090	5090	5090	0
397	20240415	141400	248920600	5090	5090	5090	5090	0
398	20240415	141300	248920600	5090	5090	5090	5090	0
399	20240415	141200	248920600	5090	5090	5090	5090	0
400	20240415	141100	248920600	5090	5070	5090	5060	851
401	20240415	141000	244597760	5070	5060	5070	5060	99
402	20240415	140900	244096670	5060	5060	5060	5060	0
403	20240415	140800	244096670	5060	5060	5060	5060	42
404	20240415	140700	243884150	5060	5060	5060	5060	0
405	20240415	140600	243884150	5060	5060	5060	5060	20
406	20240415	140500	243782950	5060	5060	5060	5060	0
407	20240415	140400	243782950	5060	5060	5060	5060	5
408	20240415	140300	243757650	5060	5060	5060	5060	0
409	20240415	140200	243757650	5060	5060	5060	5060	0
410	20240415	140100	243757650	5060	5060	5060	5060	0
411	20240415	140000	243757650	5060	5060	5060	5060	0
412	20240415	135900	243757650	5060	5060	5060	5060	100
413	20240415	135800	243251650	5060	5060	5060	5060	2
414	20240415	135700	243241530	5070	5070	5070	5070	0
415	20240415	135600	243241530	5070	5070	5070	5070	0
416	20240415	135500	243241530	5070	5070	5070	5070	0
417	20240415	135400	243241530	5070	5060	5070	5060	568
418	20240415	135300	240365490	5060	5060	5060	5060	85
419	20240415	135200	239935390	5050	5050	5050	5050	75
420	20240415	135100	239556640	5050	5050	5050	5050	100
421	20240415	135000	239051640	5050	5050	5050	5050	100
422	20240415	134900	238546640	5050	5050	5050	5050	1
423	20240415	134800	238541590	5060	5060	5060	5060	0
424	20240415	134700	238541590	5060	5060	5060	5060	2
425	20240415	134600	238531470	5060	5060	5060	5050	42
426	20240415	134500	238319050	5060	5060	5060	5060	0
427	20240415	134400	238319050	5060	5060	5060	5060	1
428	20240415	134300	238313990	5050	5050	5050	5050	100
429	20240415	134200	237808990	5050	5050	5050	5050	185
430	20240415	134100	236874740	5040	5040	5040	5040	4
431	20240415	134000	236854580	5040	5030	5040	5030	21
432	20240415	133900	236748750	5030	5050	5050	5030	1055
433	20240415	133800	231440660	5050	5050	5050	5050	0
434	20240415	133700	231440660	5050	5050	5050	5050	0
435	20240415	133600	231440660	5050	5050	5050	5050	3
436	20240415	133500	231425510	5060	5060	5060	5060	0
437	20240415	133400	231425510	5060	5060	5060	5060	0
438	20240415	133300	231425510	5060	5060	5060	5060	0
439	20240415	133200	231425510	5060	5060	5060	5060	15
440	20240415	133100	231349610	5080	5080	5080	5080	0
441	20240415	133000	231349610	5080	5080	5080	5080	0
442	20240415	132900	231349610	5080	5080	5080	5080	0
443	20240415	132800	231349610	5080	5080	5080	5080	0
444	20240415	132700	231349610	5080	5070	5080	5060	152
445	20240415	132600	230578890	5070	5060	5070	5060	13
446	20240415	132500	230512990	5070	5070	5070	5070	0
447	20240415	132400	230512990	5070	5070	5070	5070	0
448	20240415	132300	230512990	5070	5070	5070	5070	1
449	20240415	132200	230507920	5030	5030	5030	5030	0
450	20240415	132100	230507920	5030	5030	5030	5030	0
451	20240415	132000	230507920	5030	5030	5030	5030	0
452	20240415	131900	230507920	5030	5030	5030	5030	0
453	20240415	131800	230507920	5030	5030	5030	5030	0
454	20240415	131700	230507920	5030	5030	5030	5030	0
455	20240415	131600	230507920	5030	5030	5030	5030	200
456	20240415	131500	229501920	5020	5020	5020	5020	0
457	20240415	131400	229501920	5020	5020	5020	5020	0
458	20240415	131300	229501920	5020	5050	5050	5020	502
459	20240415	131200	226975390	5050	5050	5050	5050	20
460	20240415	131100	226874390	5070	5070	5070	5070	0
461	20240415	131000	226874390	5070	5070	5070	5070	21
462	20240415	130900	226767920	5050	5050	5050	5050	5
463	20240415	130800	226742670	5050	5050	5050	5050	0
464	20240415	130700	226742670	5050	5040	5050	5040	2081
465	20240415	130600	216239730	5030	5030	5030	5030	0
466	20240415	130500	216239730	5030	5030	5030	5030	2
467	20240415	130400	216229670	5030	5030	5030	5030	3
468	20240415	130300	216214580	5030	5030	5030	5030	20
469	20240415	130200	216113980	5030	5030	5030	5030	1
470	20240415	130100	216108950	5030	5030	5030	5030	2
471	20240415	130000	216098890	5030	5030	5030	5030	3
472	20240415	125900	216083800	5030	5030	5030	5030	10
473	20240415	125800	216033500	5030	5030	5030	5030	12
474	20240415	125700	215973140	5040	5040	5040	5040	0
475	20240415	125600	215973140	5040	5030	5040	5030	57
476	20240415	125500	215686400	5030	5030	5030	5030	0
477	20240415	125400	215686400	5030	5030	5030	5030	112
478	20240415	125300	215123040	5020	5020	5020	5020	0
479	20240415	125200	215123040	5020	5020	5020	5020	1
480	20240415	125100	215118020	5020	5020	5020	5020	0
481	20240415	125000	215118020	5020	5020	5020	5020	0
482	20240415	124900	215118020	5020	5020	5020	5020	1
483	20240415	124800	215113000	5010	5010	5010	5010	0
484	20240415	124700	215113000	5010	5010	5010	5010	0
485	20240415	124600	215113000	5010	5010	5010	5010	0
486	20240415	124500	215113000	5010	5010	5020	5010	112
487	20240415	124400	214550880	5020	5020	5020	5020	200
488	20240415	124300	213546880	5030	5030	5030	5030	0
489	20240415	124200	213546880	5030	5030	5030	5030	0
490	20240415	124100	213546880	5030	5020	5030	5020	117
491	20240415	124000	212959530	5020	4995	5020	4995	6829
492	20240415	123900	178770275	4980	4980	4980	4980	0
493	20240415	123800	178770275	4980	4980	4980	4980	1
494	20240415	123700	178765295	4980	4980	4980	4980	3
495	20240415	123600	178750355	4980	4980	4980	4980	14
496	20240415	123500	178680635	4980	4980	4980	4980	0
497	20240415	123400	178680635	4980	4980	4980	4980	100
498	20240415	123300	178182635	4980	4980	4980	4980	30
499	20240415	123200	178033235	4980	4980	4985	4980	41
500	20240415	123100	177829050	4980	4980	4980	4980	0
501	20240415	123000	177829050	4980	4980	4980	4980	30
502	20240415	122900	177679650	4975	4985	4985	4975	260
503	20240415	122800	176384865	4985	4985	4985	4985	10
504	20240415	122700	176335015	4980	4980	4980	4980	3
505	20240415	122600	176320075	4975	4975	4975	4975	0
506	20240415	122500	176320075	4975	4975	4975	4975	0
507	20240415	122400	176320075	4975	4975	4975	4975	0
508	20240415	122300	176320075	4975	5000	5000	4975	34
509	20240415	122200	176150900	4975	4975	4975	4975	1
510	20240415	122100	176145925	4965	4965	4965	4965	0
511	20240415	122000	176145925	4965	4965	4965	4965	0
512	20240415	121900	176145925	4965	4965	4965	4965	0
513	20240415	121800	176145925	4965	4965	4965	4965	1
514	20240415	121700	176140960	5000	5000	5000	5000	2
515	20240415	121600	176130960	4970	4985	4985	4965	59
516	20240415	121500	175837735	4965	4965	4965	4965	0
517	20240415	121400	175837735	4965	4980	4980	4965	500
518	20240415	121300	173354575	4980	4980	4980	4980	0
519	20240415	121200	173354575	4980	4980	4980	4980	30
520	20240415	121100	173205175	4980	4985	4985	4980	23
521	20240415	121000	173090630	4980	4980	4980	4980	0
522	20240415	120900	173090630	4980	4980	4980	4980	0
523	20240415	120800	173090630	4980	4980	4980	4980	0
524	20240415	120700	173090630	4980	4995	4995	4980	214
525	20240415	120600	172023390	4995	4995	4995	4995	0
526	20240415	120500	172023390	4995	4995	4995	4995	0
527	20240415	120400	172023390	4995	4995	4995	4995	1
528	20240415	120300	172018395	4995	4995	4995	4995	0
529	20240415	120200	172018395	4995	4995	4995	4995	26
530	20240415	120100	171888525	4995	4995	4995	4995	0
531	20240415	120000	171888525	4995	4995	4995	4995	3
532	20240415	115900	171873540	4995	4990	4995	4990	11
533	20240415	115800	171818645	4990	4990	4990	4990	0
534	20240415	115700	171818645	4990	4990	4990	4990	0
535	20240415	115600	171818645	4990	4990	4990	4990	23
536	20240415	115500	171703875	4990	4990	4990	4990	0
537	20240415	115400	171703875	4990	4990	4990	4990	1
538	20240415	115300	171698885	4990	4990	4990	4990	82
539	20240415	115200	171289705	4985	4990	4990	4985	150
540	20240415	115100	170541290	4990	4990	4990	4990	10
541	20240415	115000	170491390	4990	4990	4990	4990	30
542	20240415	114900	170341690	4980	4980	4980	4980	0
543	20240415	114800	170341690	4980	4980	4980	4980	0
544	20240415	114700	170341690	4980	4980	4980	4980	0
545	20240415	114600	170341690	4980	4975	4980	4975	81
546	20240415	114500	169938700	4970	4960	4970	4950	1078
547	20240415	114400	164595615	4985	4965	4985	4960	448
548	20240415	114300	162372180	4970	4995	4995	4970	1086
549	20240415	114200	156965020	5000	5000	5000	5000	12
550	20240415	114100	156905020	4990	4990	4990	4990	0
551	20240415	114000	156905020	4990	4990	4990	4990	0
552	20240415	113900	156905020	4990	4985	4990	4985	297
553	20240415	113800	155424225	4980	4980	4980	4980	0
554	20240415	113700	155424225	4980	4980	4980	4980	0
555	20240415	113600	155424225	4980	4980	4980	4980	0
556	20240415	113500	155424225	4980	4985	4985	4980	57
557	20240415	113400	155140285	4985	4985	4985	4985	16
558	20240415	113300	155060525	4990	4990	4990	4990	0
559	20240415	113200	155060525	4990	4990	4990	4990	0
560	20240415	113100	155060525	4990	4990	4990	4990	135
561	20240415	113000	154386875	4990	4995	5000	4990	525
562	20240415	112900	151766300	4995	4995	4995	4995	0
563	20240415	112800	151766300	4995	4995	4995	4995	0
564	20240415	112700	151766300	4995	4995	4995	4995	0
565	20240415	112600	151766300	4995	4995	4995	4995	0
566	20240415	112500	151766300	4995	4995	4995	4995	11
567	20240415	112400	151711355	5000	5000	5000	5000	1
568	20240415	112300	151706355	5000	5000	5000	5000	20
569	20240415	112200	151606355	5000	5000	5000	5000	150
570	20240415	112100	150856355	5000	5010	5010	5000	1615
571	20240415	112000	142781305	5010	5010	5010	5010	0
572	20240415	111900	142781305	5010	5010	5010	5010	0
573	20240415	111800	142781305	5010	5010	5010	5010	1
574	20240415	111700	142776295	5000	5000	5000	5000	324
575	20240415	111600	141156295	5020	5020	5020	5020	0
576	20240415	111500	141156295	5020	5020	5020	5020	86
577	20240415	111400	140724575	5020	5020	5020	5020	0
578	20240415	111300	140724575	5020	5020	5020	5020	0
579	20240415	111200	140724575	5020	5010	5020	5010	104
580	20240415	111100	140203075	5010	5010	5010	5010	0
581	20240415	111000	140203075	5010	5010	5010	5010	30
582	20240415	110900	140052775	5010	5010	5010	5010	1
583	20240415	110800	140047765	5010	5010	5010	5010	0
584	20240415	110700	140047765	5010	5010	5010	5010	74
585	20240415	110600	139677025	5010	5000	5010	5000	113
586	20240415	110500	139112015	5000	5000	5000	5000	1356
587	20240415	110400	132332015	5010	5010	5010	5010	3
588	20240415	110300	132316985	5000	5000	5000	5000	0
589	20240415	110200	132316985	5000	5000	5000	5000	0
590	20240415	110100	132316985	5000	5000	5000	5000	6
591	20240415	110000	132286985	4995	4995	4995	4995	0
592	20240415	105900	132286985	4995	4995	4995	4995	0
593	20240415	105800	132286985	4995	4995	4995	4995	0
594	20240415	105700	132286985	4995	5010	5010	4995	71
595	20240415	105600	131932325	4995	4995	4995	4995	0
596	20240415	105500	131932325	4995	4995	4995	4995	24
597	20240415	105400	131812445	5010	5010	5010	5010	0
598	20240415	105300	131812445	5010	5010	5010	5010	1
599	20240415	105200	131807435	5010	5010	5010	5010	100
600	20240415	105100	131306435	4995	5000	5000	4995	237
601	20240415	105000	130121870	5000	5000	5000	5000	5
602	20240415	104900	130096870	5000	5000	5000	5000	200
603	20240415	104800	129096870	5000	5000	5000	5000	64
604	20240415	104700	128776870	5000	5000	5000	5000	127
605	20240415	104600	128141870	5000	5000	5000	5000	0
606	20240415	104500	128141870	5000	5000	5000	5000	100
607	20240415	104400	127641870	5010	5000	5010	5000	197
608	20240415	104300	126656290	5010	4990	5010	4990	2890
609	20240415	104200	112220270	4980	4980	4980	4980	11
610	20240415	104100	112165490	4975	4975	4975	4975	22
611	20240415	104000	112056040	4990	4990	4990	4990	50
612	20240415	103900	111806540	4990	4990	4990	4990	0
613	20240415	103800	111806540	4990	4990	4990	4990	102
614	20240415	103700	111297560	4990	4990	4990	4990	253
615	20240415	103600	110035090	4990	4990	4990	4990	50
616	20240415	103500	109785590	4990	4990	4990	4990	0
617	20240415	103400	109785590	4990	4995	4995	4990	43
618	20240415	103300	109570905	5010	5010	5010	5010	0
619	20240415	103200	109570905	5010	4960	5010	4960	1160
620	20240415	103100	103786810	4975	4975	4975	4975	0
621	20240415	103000	103786810	4975	4980	4980	4975	417
622	20240415	102900	101712135	4980	4990	4990	4935	3255
623	20240415	102800	85555290	4995	5010	5010	4990	1280
624	20240415	102700	79156370	5010	5020	5020	5010	268
625	20240415	102600	77813660	5010	5010	5010	5010	0
626	20240415	102500	77813660	5010	5010	5010	5010	6
627	20240415	102400	77783600	5010	5010	5010	5010	59
628	20240415	102300	77488010	5010	5010	5010	5010	0
629	20240415	102200	77488010	5010	5020	5020	5010	27
630	20240415	102100	77352720	5020	5010	5020	5010	36
631	20240415	102000	77172300	5010	5010	5010	5010	20
632	20240415	101900	77072100	5010	5020	5020	5010	2
633	20240415	101800	77062070	5010	5030	5030	5010	40
634	20240415	101700	76861270	5030	5030	5030	5030	50
635	20240415	101600	76609770	5030	5030	5030	5030	8
636	20240415	101500	76569530	5030	5030	5030	5030	132
637	20240415	101400	75905570	5030	5020	5030	5020	190
638	20240415	101300	74951470	5000	5010	5010	5000	290
639	20240415	101200	73499030	5020	5020	5020	5020	140
640	20240415	101100	72796230	5020	5030	5030	5020	55
641	20240415	101000	72520080	5030	5030	5030	5030	70
642	20240415	100900	72167980	5030	5030	5030	5030	0
643	20240415	100800	72167980	5030	5030	5030	5030	1
644	20240415	100700	72162950	5030	5030	5030	5030	0
645	20240415	100600	72162950	5030	5030	5030	5030	1
646	20240415	100500	72157920	5030	5020	5030	5020	100
647	20240415	100400	71655630	5010	5010	5010	5010	0
648	20240415	100300	71655630	5010	5010	5010	5010	8
649	20240415	100200	71615550	5030	5020	5030	5020	34
650	20240415	100100	71444860	5010	5010	5010	5010	47
651	20240415	100000	71209390	5010	5010	5010	5010	20
652	20240415	095900	71109190	5010	5010	5010	5010	0
653	20240415	095800	71109190	5010	5000	5010	5000	538
654	20240415	095700	68414810	5010	5000	5010	5000	18
655	20240415	095600	68324800	5010	5010	5010	5010	0
656	20240415	095500	68324800	5010	5010	5010	5010	0
657	20240415	095400	68324800	5010	5010	5010	5010	186
658	20240415	095300	67392940	5010	5030	5030	4970	3155
659	20240415	095200	51611070	5030	5030	5030	5030	4
660	20240415	095100	51590950	5040	5040	5040	5040	0
661	20240415	095000	51590950	5040	5040	5040	5040	2
662	20240415	094900	51580870	5030	5030	5040	5030	641
663	20240415	094800	48351540	5030	5030	5040	5030	1120
664	20240415	094700	42717340	5040	5040	5040	5040	50
665	20240415	094600	42465340	5030	5030	5030	5030	0
666	20240415	094500	42465340	5030	5030	5030	5030	0
667	20240415	094400	42465340	5030	5030	5030	5030	0
668	20240415	094300	42465340	5030	5030	5030	5030	94
669	20240415	094200	41992520	5030	5020	5030	5020	150
670	20240415	094100	41239420	5020	5020	5020	5020	6
671	20240415	094000	41209300	5010	5020	5020	5010	22
672	20240415	093900	41099040	5020	5020	5020	5020	100
673	20240415	093800	40597040	5010	5010	5010	5010	40
674	20240415	093700	40396640	5010	5010	5010	5010	17
675	20240415	093600	40311470	5010	5010	5010	5010	6
676	20240415	093500	40281410	5020	5020	5020	5020	51
677	20240415	093400	40025390	5020	5020	5020	5020	280
678	20240415	093300	38619790	5010	5010	5010	5010	0
679	20240415	093200	38619790	5010	5010	5010	5010	92
680	20240415	093100	38158870	5010	5010	5010	5010	0
681	20240415	093000	38158870	5010	5000	5010	5000	379
682	20240415	092900	36261310	5000	5000	5000	5000	630
683	20240415	092800	33111310	5000	5000	5000	5000	0
684	20240415	092700	33111310	5000	5010	5010	5000	904
685	20240415	092600	28586230	5020	5010	5020	5010	447
686	20240415	092500	26346750	5000	5000	5010	5000	119
687	20240415	092400	25750650	5000	5010	5010	5000	416
688	20240415	092300	23666600	5010	5010	5010	5010	1
689	20240415	092200	23661590	5000	5010	5010	5000	23
690	20240415	092100	23546490	5010	5010	5010	5010	0
691	20240415	092000	23546490	5010	5010	5020	5000	1337
692	20240415	091900	16854230	5020	5020	5020	5020	1
693	20240415	091800	16849210	5030	5030	5030	5020	306
694	20240415	091700	15311970	5020	5020	5020	5020	17
695	20240415	091600	15226630	5020	5030	5030	5020	156
696	20240415	091500	14443380	5030	5040	5040	5030	100
697	20240415	091400	13940310	5070	5070	5070	5070	0
698	20240415	091300	13940310	5070	5070	5070	5060	12
699	20240415	091200	13879520	5060	5050	5060	5050	87
700	20240415	091100	13439430	5050	5050	5050	5050	6
701	20240415	091000	13409130	5030	5030	5030	5030	502
702	20240415	090900	10884070	5030	5030	5030	5030	166
703	20240415	090800	10049090	5030	5050	5050	5030	84
704	20240415	090700	9625690	5050	5050	5050	5050	16
705	20240415	090600	9544890	5050	5050	5050	5050	349
706	20240415	090500	7782440	5080	5080	5080	5080	1
707	20240415	090400	7777360	5060	5060	5060	5060	0
708	20240415	090300	7777360	5060	5070	5100	5050	372
709	20240415	090200	5889220	5080	5090	5090	5080	282
710	20240415	090100	4456560	5090	5090	5090	5090	0
711	20240415	090000	4456560	5090	5110	5110	5090	873