KissMeData/424980/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	210000	260941910	13220	13220	13220	13220	198
3	20240415	205900	260941910	13220	13220	13220	13220	0
4	20240415	205800	260941910	13220	13220	13220	13220	0
5	20240415	205700	260941910	13220	13220	13220	13220	0
6	20240415	205600	260941910	13220	13220	13220	13220	0
7	20240415	205500	260941910	13220	13220	13220	13220	0
8	20240415	205400	260941910	13220	13220	13220	13220	0
9	20240415	205300	260941910	13220	13220	13220	13220	0
10	20240415	205200	260941910	13220	13220	13220	13220	0
11	20240415	205100	260941910	13220	13220	13220	13220	0
12	20240415	205000	260941910	13220	13220	13220	13220	0
13	20240415	204900	260941910	13220	13220	13220	13220	0
14	20240415	204800	260941910	13220	13220	13220	13220	0
15	20240415	204700	260941910	13220	13220	13220	13220	0
16	20240415	204600	260941910	13220	13220	13220	13220	0
17	20240415	204500	260941910	13220	13220	13220	13220	0
18	20240415	204400	260941910	13220	13220	13220	13220	0
19	20240415	204300	260941910	13220	13220	13220	13220	0
20	20240415	204200	260941910	13220	13220	13220	13220	0
21	20240415	204100	260941910	13220	13220	13220	13220	0
22	20240415	204000	260941910	13220	13220	13220	13220	0
23	20240415	203900	260941910	13220	13220	13220	13220	0
24	20240415	203800	260941910	13220	13220	13220	13220	0
25	20240415	203700	260941910	13220	13220	13220	13220	0
26	20240415	203600	260941910	13220	13220	13220	13220	0
27	20240415	203500	260941910	13220	13220	13220	13220	0
28	20240415	203400	260941910	13220	13220	13220	13220	0
29	20240415	203300	260941910	13220	13220	13220	13220	0
30	20240415	203200	260941910	13220	13220	13220	13220	0
31	20240415	203100	260941910	13220	13220	13220	13220	0
32	20240415	203000	260941910	13220	13220	13220	13220	198
33	20240415	202900	260941910	13220	13220	13220	13220	0
34	20240415	202800	260941910	13220	13220	13220	13220	0
35	20240415	202700	260941910	13220	13220	13220	13220	0
36	20240415	202600	260941910	13220	13220	13220	13220	0
37	20240415	202500	260941910	13220	13220	13220	13220	0
38	20240415	202400	260941910	13220	13220	13220	13220	0
39	20240415	202300	260941910	13220	13220	13220	13220	0
40	20240415	202200	260941910	13220	13220	13220	13220	0
41	20240415	202100	260941910	13220	13220	13220	13220	0
42	20240415	202000	260941910	13220	13220	13220	13220	0
43	20240415	201900	260941910	13220	13220	13220	13220	0
44	20240415	201800	260941910	13220	13220	13220	13220	0
45	20240415	201700	260941910	13220	13220	13220	13220	0
46	20240415	201600	260941910	13220	13220	13220	13220	0
47	20240415	201500	260941910	13220	13220	13220	13220	0
48	20240415	201400	260941910	13220	13220	13220	13220	0
49	20240415	201300	260941910	13220	13220	13220	13220	0
50	20240415	201200	260941910	13220	13220	13220	13220	0
51	20240415	201100	260941910	13220	13220	13220	13220	0
52	20240415	201000	260941910	13220	13220	13220	13220	0
53	20240415	200900	260941910	13220	13220	13220	13220	0
54	20240415	200800	260941910	13220	13220	13220	13220	0
55	20240415	200700	260941910	13220	13220	13220	13220	0
56	20240415	200600	260941910	13220	13220	13220	13220	0
57	20240415	200500	260941910	13220	13220	13220	13220	0
58	20240415	200400	260941910	13220	13220	13220	13220	0
59	20240415	200300	260941910	13220	13220	13220	13220	0
60	20240415	200200	260941910	13220	13220	13220	13220	0
61	20240415	200100	260941910	13220	13220	13220	13220	0
62	20240415	200000	260941910	13220	13220	13220	13220	198
63	20240415	195900	260941910	13220	13220	13220	13220	0
64	20240415	195800	260941910	13220	13220	13220	13220	0
65	20240415	195700	260941910	13220	13220	13220	13220	0
66	20240415	195600	260941910	13220	13220	13220	13220	0
67	20240415	195500	260941910	13220	13220	13220	13220	0
68	20240415	195400	260941910	13220	13220	13220	13220	0
69	20240415	195300	260941910	13220	13220	13220	13220	0
70	20240415	195200	260941910	13220	13220	13220	13220	0
71	20240415	195100	260941910	13220	13220	13220	13220	0
72	20240415	195000	260941910	13220	13220	13220	13220	0
73	20240415	194900	260941910	13220	13220	13220	13220	0
74	20240415	194800	260941910	13220	13220	13220	13220	0
75	20240415	194700	260941910	13220	13220	13220	13220	0
76	20240415	194600	260941910	13220	13220	13220	13220	0
77	20240415	194500	260941910	13220	13220	13220	13220	0
78	20240415	194400	260941910	13220	13220	13220	13220	0
79	20240415	194300	260941910	13220	13220	13220	13220	0
80	20240415	194200	260941910	13220	13220	13220	13220	0
81	20240415	194100	260941910	13220	13220	13220	13220	0
82	20240415	194000	260941910	13220	13220	13220	13220	0
83	20240415	193900	260941910	13220	13220	13220	13220	0
84	20240415	193800	260941910	13220	13220	13220	13220	0
85	20240415	193700	260941910	13220	13220	13220	13220	0
86	20240415	193600	260941910	13220	13220	13220	13220	0
87	20240415	193500	260941910	13220	13220	13220	13220	0
88	20240415	193400	260941910	13220	13220	13220	13220	0
89	20240415	193300	260941910	13220	13220	13220	13220	0
90	20240415	193200	260941910	13220	13220	13220	13220	0
91	20240415	193100	260941910	13220	13220	13220	13220	0
92	20240415	193000	260941910	13220	13220	13220	13220	198
93	20240415	192900	260941910	13220	13220	13220	13220	0
94	20240415	192800	260941910	13220	13220	13220	13220	0
95	20240415	192700	260941910	13220	13220	13220	13220	0
96	20240415	192600	260941910	13220	13220	13220	13220	0
97	20240415	192500	260941910	13220	13220	13220	13220	0
98	20240415	192400	260941910	13220	13220	13220	13220	0
99	20240415	192300	260941910	13220	13220	13220	13220	0
100	20240415	192200	260941910	13220	13220	13220	13220	0
101	20240415	192100	260941910	13220	13220	13220	13220	0
102	20240415	192000	260941910	13220	13220	13220	13220	0
103	20240415	191900	260941910	13220	13220	13220	13220	0
104	20240415	191800	260941910	13220	13220	13220	13220	0
105	20240415	191700	260941910	13220	13220	13220	13220	0
106	20240415	191600	260941910	13220	13220	13220	13220	0
107	20240415	191500	260941910	13220	13220	13220	13220	0
108	20240415	191400	260941910	13220	13220	13220	13220	0
109	20240415	191300	260941910	13220	13220	13220	13220	0
110	20240415	191200	260941910	13220	13220	13220	13220	0
111	20240415	191100	260941910	13220	13220	13220	13220	0
112	20240415	191000	260941910	13220	13220	13220	13220	0
113	20240415	190900	260941910	13220	13220	13220	13220	0
114	20240415	190800	260941910	13220	13220	13220	13220	0
115	20240415	190700	260941910	13220	13220	13220	13220	0
116	20240415	190600	260941910	13220	13220	13220	13220	0
117	20240415	190500	260941910	13220	13220	13220	13220	0
118	20240415	190400	260941910	13220	13220	13220	13220	0
119	20240415	190300	260941910	13220	13220	13220	13220	0
120	20240415	190200	260941910	13220	13220	13220	13220	0
121	20240415	190100	260941910	13220	13220	13220	13220	0
122	20240415	190000	260941910	13220	13220	13220	13220	198
123	20240415	185900	260941910	13220	13220	13220	13220	0
124	20240415	185800	260941910	13220	13220	13220	13220	0
125	20240415	185700	260941910	13220	13220	13220	13220	0
126	20240415	185600	260941910	13220	13220	13220	13220	0
127	20240415	185500	260941910	13220	13220	13220	13220	0
128	20240415	185400	260941910	13220	13220	13220	13220	0
129	20240415	185300	260941910	13220	13220	13220	13220	0
130	20240415	185200	260941910	13220	13220	13220	13220	0
131	20240415	185100	260941910	13220	13220	13220	13220	0
132	20240415	185000	260941910	13220	13220	13220	13220	0
133	20240415	184900	260941910	13220	13220	13220	13220	0
134	20240415	184800	260941910	13220	13220	13220	13220	0
135	20240415	184700	260941910	13220	13220	13220	13220	0
136	20240415	184600	260941910	13220	13220	13220	13220	0
137	20240415	184500	260941910	13220	13220	13220	13220	0
138	20240415	184400	260941910	13220	13220	13220	13220	0
139	20240415	184300	260941910	13220	13220	13220	13220	0
140	20240415	184200	260941910	13220	13220	13220	13220	0
141	20240415	184100	260941910	13220	13220	13220	13220	0
142	20240415	184000	260941910	13220	13220	13220	13220	0
143	20240415	183900	260941910	13220	13220	13220	13220	0
144	20240415	183800	260941910	13220	13220	13220	13220	0
145	20240415	183700	260941910	13220	13220	13220	13220	0
146	20240415	183600	260941910	13220	13220	13220	13220	0
147	20240415	183500	260941910	13220	13220	13220	13220	0
148	20240415	183400	260941910	13220	13220	13220	13220	0
149	20240415	183300	260941910	13220	13220	13220	13220	0
150	20240415	183200	260941910	13220	13220	13220	13220	0
151	20240415	183100	260941910	13220	13220	13220	13220	0
152	20240415	183000	260941910	13220	13220	13220	13220	198
153	20240415	182900	260941910	13220	13220	13220	13220	0
154	20240415	182800	260941910	13220	13220	13220	13220	0
155	20240415	182700	260941910	13220	13220	13220	13220	0
156	20240415	182600	260941910	13220	13220	13220	13220	0
157	20240415	182500	260941910	13220	13220	13220	13220	0
158	20240415	182400	260941910	13220	13220	13220	13220	0
159	20240415	182300	260941910	13220	13220	13220	13220	0
160	20240415	182200	260941910	13220	13220	13220	13220	0
161	20240415	182100	260941910	13220	13220	13220	13220	0
162	20240415	182000	260941910	13220	13220	13220	13220	0
163	20240415	181900	260941910	13220	13220	13220	13220	0
164	20240415	181800	260941910	13220	13220	13220	13220	0
165	20240415	181700	260941910	13220	13220	13220	13220	0
166	20240415	181600	260941910	13220	13220	13220	13220	0
167	20240415	181500	260941910	13220	13220	13220	13220	0
168	20240415	181400	260941910	13220	13220	13220	13220	0
169	20240415	181300	260941910	13220	13220	13220	13220	0
170	20240415	181200	260941910	13220	13220	13220	13220	0
171	20240415	181100	260941910	13220	13220	13220	13220	0
172	20240415	181000	260941910	13220	13220	13220	13220	0
173	20240415	180900	260941910	13220	13220	13220	13220	0
174	20240415	180800	260941910	13220	13220	13220	13220	0
175	20240415	180700	260941910	13220	13220	13220	13220	0
176	20240415	180600	260941910	13220	13220	13220	13220	0
177	20240415	180500	260941910	13220	13220	13220	13220	0
178	20240415	180400	260941910	13220	13220	13220	13220	0
179	20240415	180300	260941910	13220	13220	13220	13220	0
180	20240415	180200	260941910	13220	13220	13220	13220	0
181	20240415	180100	260941910	13220	13220	13220	13220	0
182	20240415	180000	260941910	13220	13220	13220	13220	198
183	20240415	175900	260941910	13220	13220	13220	13220	0
184	20240415	175800	260941910	13220	13220	13220	13220	0
185	20240415	175700	260941910	13220	13220	13220	13220	0
186	20240415	175600	260941910	13220	13220	13220	13220	0
187	20240415	175500	260941910	13220	13220	13220	13220	0
188	20240415	175400	260941910	13220	13220	13220	13220	0
189	20240415	175300	260941910	13220	13220	13220	13220	0
190	20240415	175200	260941910	13220	13220	13220	13220	0
191	20240415	175100	260941910	13220	13220	13220	13220	0
192	20240415	175000	260941910	13220	13220	13220	13220	0
193	20240415	174900	260941910	13220	13220	13220	13220	0
194	20240415	174800	260941910	13220	13220	13220	13220	0
195	20240415	174700	260941910	13220	13220	13220	13220	0
196	20240415	174600	260941910	13220	13220	13220	13220	0
197	20240415	174500	260941910	13220	13220	13220	13220	0
198	20240415	174400	260941910	13220	13220	13220	13220	0
199	20240415	174300	260941910	13220	13220	13220	13220	0
200	20240415	174200	260941910	13220	13220	13220	13220	0
201	20240415	174100	260941910	13220	13220	13220	13220	0
202	20240415	174000	260941910	13220	13220	13220	13220	0
203	20240415	173900	260941910	13220	13220	13220	13220	0
204	20240415	173800	260941910	13220	13220	13220	13220	0
205	20240415	173700	260941910	13220	13220	13220	13220	0
206	20240415	173600	260941910	13220	13220	13220	13220	0
207	20240415	173500	260941910	13220	13220	13220	13220	0
208	20240415	173400	260941910	13220	13220	13220	13220	0
209	20240415	173300	260941910	13220	13220	13220	13220	0
210	20240415	173200	260941910	13220	13220	13220	13220	0
211	20240415	173100	260941910	13220	13220	13220	13220	0
212	20240415	173000	260941910	13220	13220	13220	13220	198
213	20240415	172900	260941910	13220	13220	13220	13220	0
214	20240415	172800	260941910	13220	13220	13220	13220	0
215	20240415	172700	260941910	13220	13220	13220	13220	0
216	20240415	172600	260941910	13220	13220	13220	13220	0
217	20240415	172500	260941910	13220	13220	13220	13220	0
218	20240415	172400	260941910	13220	13220	13220	13220	0
219	20240415	172300	260941910	13220	13220	13220	13220	0
220	20240415	172200	260941910	13220	13220	13220	13220	0
221	20240415	172100	260941910	13220	13220	13220	13220	0
222	20240415	172000	260941910	13220	13220	13220	13220	0
223	20240415	171900	260941910	13220	13220	13220	13220	0
224	20240415	171800	260941910	13220	13220	13220	13220	0
225	20240415	171700	260941910	13220	13220	13220	13220	0
226	20240415	171600	260941910	13220	13220	13220	13220	0
227	20240415	171500	260941910	13220	13220	13220	13220	0
228	20240415	171400	260941910	13220	13220	13220	13220	0
229	20240415	171300	260941910	13220	13220	13220	13220	0
230	20240415	171200	260941910	13220	13220	13220	13220	0
231	20240415	171100	260941910	13220	13220	13220	13220	0
232	20240415	171000	260941910	13220	13220	13220	13220	0
233	20240415	170900	260941910	13220	13220	13220	13220	0
234	20240415	170800	260941910	13220	13220	13220	13220	0
235	20240415	170700	260941910	13220	13220	13220	13220	0
236	20240415	170600	260941910	13220	13220	13220	13220	0
237	20240415	170500	260941910	13220	13220	13220	13220	0
238	20240415	170400	260941910	13220	13220	13220	13220	0
239	20240415	170300	260941910	13220	13220	13220	13220	0
240	20240415	170200	260941910	13220	13220	13220	13220	0
241	20240415	170100	260941910	13220	13220	13220	13220	0
242	20240415	170000	260941910	13220	13220	13220	13220	198
243	20240415	165900	260941910	13220	13220	13220	13220	0
244	20240415	165800	260941910	13220	13220	13220	13220	0
245	20240415	165700	260941910	13220	13220	13220	13220	0
246	20240415	165600	260941910	13220	13220	13220	13220	0
247	20240415	165500	260941910	13220	13220	13220	13220	0
248	20240415	165400	260941910	13220	13220	13220	13220	0
249	20240415	165300	260941910	13220	13220	13220	13220	0
250	20240415	165200	260941910	13220	13220	13220	13220	0
251	20240415	165100	260941910	13220	13220	13220	13220	0
252	20240415	165000	260941910	13220	13220	13220	13220	0
253	20240415	164900	260941910	13220	13220	13220	13220	0
254	20240415	164800	260941910	13220	13220	13220	13220	0
255	20240415	164700	260941910	13220	13220	13220	13220	0
256	20240415	164600	260941910	13220	13220	13220	13220	0
257	20240415	164500	260941910	13220	13220	13220	13220	0
258	20240415	164400	260941910	13220	13220	13220	13220	0
259	20240415	164300	260941910	13220	13220	13220	13220	0
260	20240415	164200	260941910	13220	13220	13220	13220	0
261	20240415	164100	260941910	13220	13220	13220	13220	0
262	20240415	164000	260941910	13220	13220	13220	13220	0
263	20240415	163900	260941910	13220	13220	13220	13220	0
264	20240415	163800	260941910	13220	13220	13220	13220	0
265	20240415	163700	260941910	13220	13220	13220	13220	0
266	20240415	163600	260941910	13220	13220	13220	13220	0
267	20240415	163500	260941910	13220	13220	13220	13220	0
268	20240415	163400	260941910	13220	13220	13220	13220	0
269	20240415	163300	260941910	13220	13220	13220	13220	0
270	20240415	163200	260941910	13220	13220	13220	13220	0
271	20240415	163100	260941910	13220	13220	13220	13220	0
272	20240415	163000	260941910	13220	13220	13220	13220	198
273	20240415	162900	260941910	13220	13220	13220	13220	0
274	20240415	162800	260941910	13220	13220	13220	13220	0
275	20240415	162700	260941910	13220	13220	13220	13220	0
276	20240415	162600	260941910	13220	13220	13220	13220	0
277	20240415	162500	260941910	13220	13220	13220	13220	0
278	20240415	162400	260941910	13220	13220	13220	13220	0
279	20240415	162300	260941910	13220	13220	13220	13220	0
280	20240415	162200	260941910	13220	13220	13220	13220	0
281	20240415	162100	260941910	13220	13220	13220	13220	0
282	20240415	162000	260941910	13220	13220	13220	13220	0
283	20240415	161900	260941910	13220	13220	13220	13220	0
284	20240415	161800	260941910	13220	13220	13220	13220	0
285	20240415	161700	260941910	13220	13220	13220	13220	0
286	20240415	161600	260941910	13220	13220	13220	13220	0
287	20240415	161500	260941910	13220	13220	13220	13220	0
288	20240415	161400	260941910	13220	13220	13220	13220	0
289	20240415	161300	260941910	13220	13220	13220	13220	0
290	20240415	161200	260941910	13220	13220	13220	13220	0
291	20240415	161100	260941910	13220	13220	13220	13220	0
292	20240415	161000	260941910	13220	13220	13220	13220	0
293	20240415	160900	260941910	13220	13220	13220	13220	0
294	20240415	160800	260941910	13220	13220	13220	13220	0
295	20240415	160700	260941910	13220	13220	13220	13220	0
296	20240415	160600	260941910	13220	13220	13220	13220	0
297	20240415	160500	260941910	13220	13220	13220	13220	0
298	20240415	160400	260941910	13220	13220	13220	13220	0
299	20240415	160300	260941910	13220	13220	13220	13220	0
300	20240415	160200	260941910	13220	13220	13220	13220	0
301	20240415	160100	260941910	13220	13220	13220	13220	0
302	20240415	160000	260941910	13220	13220	13220	13220	198
303	20240415	155900	260941910	13220	13220	13220	13220	0
304	20240415	155800	260941910	13220	13220	13220	13220	0
305	20240415	155700	260941910	13220	13220	13220	13220	0
306	20240415	155600	260941910	13220	13220	13220	13220	0
307	20240415	155500	260941910	13220	13220	13220	13220	0
308	20240415	155400	260941910	13220	13220	13220	13220	0
309	20240415	155300	260941910	13220	13220	13220	13220	0
310	20240415	155200	260941910	13220	13220	13220	13220	0
311	20240415	155100	260941910	13220	13220	13220	13220	0
312	20240415	155000	260941910	13220	13220	13220	13220	0
313	20240415	154900	260941910	13220	13220	13220	13220	0
314	20240415	154800	260941910	13220	13220	13220	13220	0
315	20240415	154700	260941910	13220	13220	13220	13220	0
316	20240415	154600	260941910	13220	13220	13220	13220	0
317	20240415	154500	260941910	13220	13220	13220	13220	0
318	20240415	154400	260941910	13220	13220	13220	13220	0
319	20240415	154300	260941910	13220	13220	13220	13220	0
320	20240415	154200	260941910	13220	13220	13220	13220	0
321	20240415	154100	260941910	13220	13220	13220	13220	0
322	20240415	154000	260941910	13220	13220	13220	13220	0
323	20240415	153900	260941910	13220	13220	13220	13220	0
324	20240415	153800	260941910	13220	13220	13220	13220	0
325	20240415	153700	260941910	13220	13220	13220	13220	0
326	20240415	153600	260941910	13220	13220	13220	13220	0
327	20240415	153500	260941910	13220	13220	13220	13220	0
328	20240415	153400	260941910	13220	13220	13220	13220	0
329	20240415	153300	260941910	13220	13220	13220	13220	0
330	20240415	153200	260941910	13220	13220	13220	13220	0
331	20240415	153100	260941910	13220	13220	13220	13220	0
332	20240415	153000	260941910	13220	13220	13220	13220	396
333	20240415	152900	258324350	13220	13220	13220	13220	0
334	20240415	152800	258324350	13220	13220	13220	13220	0
335	20240415	152700	258324350	13220	13220	13220	13220	0
336	20240415	152600	258324350	13220	13220	13220	13220	0
337	20240415	152500	258324350	13220	13220	13220	13220	0
338	20240415	152400	258324350	13220	13220	13220	13220	0
339	20240415	152300	258324350	13220	13220	13220	13220	0
340	20240415	152200	258324350	13220	13220	13220	13220	0
341	20240415	152100	258324350	13220	13220	13220	13220	0
342	20240415	152000	258324350	13220	13220	13220	13220	0
343	20240415	151900	258324350	13220	13220	13220	13220	0
344	20240415	151800	258324350	13220	13220	13220	13220	1
345	20240415	151700	258311130	13220	13220	13220	13220	0
346	20240415	151600	258311130	13220	13220	13220	13220	0
347	20240415	151500	258311130	13220	13250	13250	13220	230
348	20240415	151400	255263930	13220	13220	13220	13220	2
349	20240415	151300	255237490	13220	13220	13220	13220	5
350	20240415	151200	255171390	13230	13230	13230	13230	12
351	20240415	151100	255012630	13220	13220	13220	13220	0
352	20240415	151000	255012630	13220	13220	13240	13220	8
353	20240415	150900	254906850	13220	13220	13220	13220	0
354	20240415	150800	254906850	13220	13220	13220	13220	1
355	20240415	150700	254893630	13250	13250	13250	13250	1
356	20240415	150600	254880380	13220	13220	13220	13220	50
357	20240415	150500	254219380	13250	13250	13250	13250	1
358	20240415	150400	254206130	13200	13200	13200	13200	0
359	20240415	150300	254206130	13200	13200	13200	13200	0
360	20240415	150200	254206130	13200	13200	13200	13200	0
361	20240415	150100	254206130	13200	13200	13200	13200	1
362	20240415	150000	254192930	13170	13210	13210	13170	100
363	20240415	145900	252871970	13210	13210	13210	13210	200
364	20240415	145800	250229970	13120	13120	13120	13120	1
365	20240415	145700	250216850	13150	13150	13150	13150	468
366	20240415	145600	244062650	13150	13150	13150	13150	0
367	20240415	145500	244062650	13150	13150	13150	13150	38
368	20240415	145400	243562950	13190	13190	13190	13190	5
369	20240415	145300	243497000	13150	13180	13180	13150	28
370	20240415	145200	243128370	13190	13210	13210	13190	68
371	20240415	145100	242230520	13210	13210	13210	13210	0
372	20240415	145000	242230520	13210	13210	13210	13210	0
373	20240415	144900	242230520	13210	13210	13210	13210	0
374	20240415	144800	242230520	13210	13210	13210	13210	30
375	20240415	144700	241834220	13220	13220	13220	13220	0
376	20240415	144600	241834220	13220	13220	13220	13220	0
377	20240415	144500	241834220	13220	13220	13220	13220	50
378	20240415	144400	241173220	13210	13270	13270	13210	142
379	20240415	144300	239295590	13270	13270	13270	13270	59
380	20240415	144200	238512660	13240	13240	13240	13240	0
381	20240415	144100	238512660	13240	13270	13270	13240	201
382	20240415	144000	235851120	13240	13240	13240	13240	100
383	20240415	143900	234527120	13240	13240	13240	13240	9
384	20240415	143800	234407960	13240	13270	13270	13240	53
385	20240415	143700	233705880	13240	13240	13240	13240	0
386	20240415	143600	233705880	13240	13240	13240	13240	30
387	20240415	143500	233308680	13240	13240	13240	13240	0
388	20240415	143400	233308680	13240	13240	13240	13240	0
389	20240415	143300	233308680	13240	13240	13240	13240	0
390	20240415	143200	233308680	13240	13240	13240	13240	0
391	20240415	143100	233308680	13240	13240	13240	13240	0
392	20240415	143000	233308680	13240	13240	13240	13240	0
393	20240415	142900	233308680	13240	13240	13240	13240	0
394	20240415	142800	233308680	13240	13240	13240	13240	0
395	20240415	142700	233308680	13240	13240	13240	13240	19
396	20240415	142600	233057120	13270	13270	13270	13270	0
397	20240415	142500	233057120	13270	13270	13270	13270	1
398	20240415	142400	233043850	13290	13290	13290	13290	6
399	20240415	142300	232964110	13340	13340	13340	13340	0
400	20240415	142200	232964110	13340	13340	13340	13340	0
401	20240415	142100	232964110	13340	13340	13340	13340	0
402	20240415	142000	232964110	13340	13340	13340	13340	0
403	20240415	141900	232964110	13340	13340	13340	13340	0
404	20240415	141800	232964110	13340	13340	13340	13340	0
405	20240415	141700	232964110	13340	13340	13340	13340	0
406	20240415	141600	232964110	13340	13220	13340	13220	514
407	20240415	141500	226114750	13220	13220	13220	13220	0
408	20240415	141400	226114750	13220	13220	13220	13220	0
409	20240415	141300	226114750	13220	13220	13220	13220	52
410	20240415	141200	225427310	13220	13230	13230	13220	10
411	20240415	141100	225295090	13260	13260	13260	13260	0
412	20240415	141000	225295090	13260	13260	13260	13260	0
413	20240415	140900	225295090	13260	13260	13260	13260	73
414	20240415	140800	224327110	13260	13260	13260	13260	0
415	20240415	140700	224327110	13260	13260	13260	13260	0
416	20240415	140600	224327110	13260	13260	13260	13260	42
417	20240415	140500	223770190	13250	13240	13250	13240	220
418	20240415	140400	220855220	13210	13210	13210	13210	1
419	20240415	140300	220842010	13210	13210	13210	13210	1
420	20240415	140200	220828800	13230	13230	13230	13230	0
421	20240415	140100	220828800	13230	13230	13230	13230	0
422	20240415	140000	220828800	13230	13230	13230	13230	0
423	20240415	135900	220828800	13230	13210	13230	13210	28
424	20240415	135800	220458380	13190	13190	13190	13190	0
425	20240415	135700	220458380	13190	13190	13190	13190	0
426	20240415	135600	220458380	13190	13200	13200	13190	24
427	20240415	135500	220141810	13220	13220	13220	13220	0
428	20240415	135400	220141810	13220	13220	13220	13220	0
429	20240415	135300	220141810	13220	13220	13220	13220	10
430	20240415	135200	220009610	13190	13190	13190	13190	0
431	20240415	135100	220009610	13190	13190	13190	13190	2
432	20240415	135000	219983230	13160	13160	13160	13160	0
433	20240415	134900	219983230	13160	13160	13160	13160	0
434	20240415	134800	219983230	13160	13160	13160	13160	0
435	20240415	134700	219983230	13160	13160	13160	13160	0
436	20240415	134600	219983230	13160	13160	13160	13160	0
437	20240415	134500	219983230	13160	13160	13250	13160	261
438	20240415	134400	216547410	13160	13150	13160	13150	38
439	20240415	134300	216047340	13150	13050	13160	13050	101
440	20240415	134200	214723390	13000	13000	13000	13000	0
441	20240415	134100	214723390	13000	13000	13000	13000	10
442	20240415	134000	214593390	13040	13040	13040	13040	0
443	20240415	133900	214593390	13040	13040	13040	13040	0
444	20240415	133800	214593390	13040	13040	13040	13040	0
445	20240415	133700	214593390	13040	13040	13040	13040	0
446	20240415	133600	214593390	13040	13040	13040	13040	119
447	20240415	133500	213041630	13040	13040	13040	13040	0
448	20240415	133400	213041630	13040	12990	13040	12990	5
449	20240415	133300	212976530	12930	12940	12940	12930	300
450	20240415	133200	209097240	12910	12910	12910	12910	0
451	20240415	133100	209097240	12910	12910	12910	12910	0
452	20240415	133000	209097240	12910	12930	12930	12910	30
453	20240415	132900	208709840	12920	12920	12920	12920	0
454	20240415	132800	208709840	12920	12940	12950	12920	127
455	20240415	132700	207066690	12950	12950	12950	12930	149
456	20240415	132600	205137350	12910	13020	13020	12910	1303
457	20240415	132500	188285300	13050	13050	13050	13050	0
458	20240415	132400	188285300	13050	13050	13050	13050	0
459	20240415	132300	188285300	13050	13020	13050	13020	2
460	20240415	132200	188259230	13030	13040	13040	13030	190
461	20240415	132100	185783050	13040	13040	13040	13040	0
462	20240415	132000	185783050	13040	13040	13040	13040	2
463	20240415	131900	185756970	13040	13040	13040	13040	0
464	20240415	131800	185756970	13040	13040	13040	13040	0
465	20240415	131700	185756970	13040	13040	13040	13040	0
466	20240415	131600	185756970	13040	13040	13040	13040	0
467	20240415	131500	185756970	13040	13050	13050	13040	17
468	20240415	131400	185535160	13050	13050	13050	13050	0
469	20240415	131300	185535160	13050	13060	13060	13050	10
470	20240415	131200	185404650	13060	13060	13060	13060	0
471	20240415	131100	185404650	13060	13060	13060	13060	49
472	20240415	131000	184764710	13060	13060	13060	13060	11
473	20240415	130900	184621050	13090	13090	13090	13090	0
474	20240415	130800	184621050	13090	13090	13090	13090	0
475	20240415	130700	184621050	13090	13090	13090	13090	0
476	20240415	130600	184621050	13090	13090	13090	13090	10
477	20240415	130500	184490150	13090	13090	13090	13090	35
478	20240415	130400	184032000	13090	13090	13090	13090	0
479	20240415	130300	184032000	13090	13090	13090	13090	0
480	20240415	130200	184032000	13090	13090	13090	13090	1
481	20240415	130100	184018910	13060	13060	13060	13060	15
482	20240415	130000	183823010	13060	13060	13060	13060	0
483	20240415	125900	183823010	13060	13060	13060	13060	0
484	20240415	125800	183823010	13060	13060	13060	13060	0
485	20240415	125700	183823010	13060	13080	13080	13060	14
486	20240415	125600	183639910	13030	13030	13030	13030	0
487	20240415	125500	183639910	13030	13030	13030	13030	0
488	20240415	125400	183639910	13030	13030	13030	13030	0
489	20240415	125300	183639910	13030	13030	13030	13030	0
490	20240415	125200	183639910	13030	13030	13030	13030	0
491	20240415	125100	183639910	13030	13030	13030	13030	0
492	20240415	125000	183639910	13030	13030	13030	13030	0
493	20240415	124900	183639910	13030	13030	13030	13030	0
494	20240415	124800	183639910	13030	13030	13030	13030	1
495	20240415	124700	183626880	13030	13030	13030	13030	1
496	20240415	124600	183613850	13030	13030	13030	13030	0
497	20240415	124500	183613850	13030	13030	13030	13030	0
498	20240415	124400	183613850	13030	13030	13030	13030	33
499	20240415	124300	183183860	13040	13040	13040	13040	3
500	20240415	124200	183144740	13030	13030	13030	13030	0
501	20240415	124100	183144740	13030	13030	13030	13030	0
502	20240415	124000	183144740	13030	13030	13030	13030	1
503	20240415	123900	183131710	13030	13030	13030	13030	1
504	20240415	123800	183118680	13030	13030	13030	13030	6
505	20240415	123700	183040500	13020	13020	13020	13020	24
506	20240415	123600	182728020	13020	13020	13020	13020	0
507	20240415	123500	182728020	13020	13020	13020	13020	0
508	20240415	123400	182728020	13020	13020	13020	13020	8
509	20240415	123300	182623860	12980	12980	12980	12980	0
510	20240415	123200	182623860	12980	12960	12980	12920	207
511	20240415	123100	179946150	12960	12960	12960	12960	0
512	20240415	123000	179946150	12960	12960	12960	12960	0
513	20240415	122900	179946150	12960	12960	12960	12960	0
514	20240415	122800	179946150	12960	12960	12960	12960	0
515	20240415	122700	179946150	12960	12960	12960	12960	0
516	20240415	122600	179946150	12960	12960	12960	12960	0
517	20240415	122500	179946150	12960	12960	12960	12960	5
518	20240415	122400	179881350	12950	12970	12970	12950	60
519	20240415	122300	179103500	13000	13040	13040	13000	218
520	20240415	122200	176267160	13060	13060	13060	13060	0
521	20240415	122100	176267160	13060	13050	13060	13050	30
522	20240415	122000	175875370	13060	13060	13060	13060	0
523	20240415	121900	175875370	13060	13060	13250	13050	165
524	20240415	121800	173708340	13040	13040	13040	13040	0
525	20240415	121700	173708340	13040	13040	13040	13040	0
526	20240415	121600	173708340	13040	13040	13040	13040	0
527	20240415	121500	173708340	13040	13040	13040	13040	74
528	20240415	121400	172743380	13010	13020	13020	13010	147
529	20240415	121300	170830880	13010	13010	13010	13010	0
530	20240415	121200	170830880	13010	13010	13010	13010	0
531	20240415	121100	170830880	13010	13010	13010	13010	0
532	20240415	121000	170830880	13010	13010	13010	13010	0
533	20240415	120900	170830880	13010	13010	13010	13010	0
534	20240415	120800	170830880	13010	13010	13010	13010	0
535	20240415	120700	170830880	13010	13010	13010	13010	0
536	20240415	120600	170830880	13010	13010	13010	13010	0
537	20240415	120500	170830880	13010	13010	13010	13010	0
538	20240415	120400	170830880	13010	13010	13010	13010	0
539	20240415	120300	170830880	13010	13010	13010	13010	0
540	20240415	120200	170830880	13010	13010	13010	13010	9
541	20240415	120100	170713790	13000	13000	13000	13000	0
542	20240415	120000	170713790	13000	13020	13020	13000	70
543	20240415	115900	169803250	13010	13010	13010	13010	0
544	20240415	115800	169803250	13010	13010	13010	13010	0
545	20240415	115700	169803250	13010	13010	13010	13010	0
546	20240415	115600	169803250	13010	13010	13010	13010	0
547	20240415	115500	169803250	13010	13010	13010	13010	0
548	20240415	115400	169803250	13010	13010	13010	13010	0
549	20240415	115300	169803250	13010	13010	13010	13010	0
550	20240415	115200	169803250	13010	13010	13010	13010	1
551	20240415	115100	169790240	13030	13030	13030	13030	0
552	20240415	115000	169790240	13030	13030	13030	13030	0
553	20240415	114900	169790240	13030	13030	13030	13030	0
554	20240415	114800	169790240	13030	13030	13030	13030	10
555	20240415	114700	169659940	13020	13020	13020	13020	2
556	20240415	114600	169633900	13020	13020	13020	13020	0
557	20240415	114500	169633900	13020	13020	13020	13020	10
558	20240415	114400	169503700	13030	12990	13030	12990	2
559	20240415	114300	169477680	12970	12970	12970	12970	6
560	20240415	114200	169399860	12960	12920	12970	12920	35
561	20240415	114100	168946060	13040	13000	13040	12900	1421
562	20240415	114000	150545480	13000	13000	13000	13000	0
563	20240415	113900	150545480	13000	13000	13000	13000	5
564	20240415	113800	150480480	12950	12950	12950	12950	23
565	20240415	113700	150182630	12950	13040	13040	12950	1467
566	20240415	113600	131165210	13040	13060	13060	13040	24
567	20240415	113500	130852050	13050	13070	13070	13050	70
568	20240415	113400	129938310	13080	13080	13080	13080	10
569	20240415	113300	129807510	13060	13060	13060	13060	0
570	20240415	113200	129807510	13060	13080	13080	13060	22
571	20240415	113100	129519880	13050	13050	13050	13050	13
572	20240415	113000	129350230	13050	13050	13050	13050	0
573	20240415	112900	129350230	13050	13090	13090	13050	17
574	20240415	112800	129128100	13060	13090	13090	13060	661
575	20240415	112700	120483440	13090	13100	13100	13090	35
576	20240415	112600	120025190	13090	13090	13090	13090	11
577	20240415	112500	119881200	13090	13090	13090	13090	0
578	20240415	112400	119881200	13090	13090	13090	13090	0
579	20240415	112300	119881200	13090	13090	13090	13090	0
580	20240415	112200	119881200	13090	13090	13090	13090	10
581	20240415	112100	119750300	13070	13090	13090	13070	174
582	20240415	112000	117475200	13100	13100	13100	13100	0
583	20240415	111900	117475200	13100	13100	13100	13100	1
584	20240415	111800	117462100	13100	13100	13100	13100	33
585	20240415	111700	117029800	13100	13100	13100	13100	5
586	20240415	111600	116964300	13100	13100	13100	13100	10
587	20240415	111500	116833300	13110	13110	13110	13110	16
588	20240415	111400	116623540	13100	13100	13100	13100	0
589	20240415	111300	116623540	13100	13110	13110	13100	27
590	20240415	111200	116269680	13110	13110	13110	13110	0
591	20240415	111100	116269680	13110	13110	13110	13110	0
592	20240415	111000	116269680	13110	13110	13110	13110	0
593	20240415	110900	116269680	13110	13110	13110	13110	0
594	20240415	110800	116269680	13110	13110	13110	13110	0
595	20240415	110700	116269680	13110	13110	13110	13110	0
596	20240415	110600	116269680	13110	13110	13110	13110	1
597	20240415	110500	116256570	13090	13090	13090	13090	34
598	20240415	110400	115811510	13090	13090	13090	13090	0
599	20240415	110300	115811510	13090	13090	13090	13090	60
600	20240415	110200	115026110	13090	13090	13090	13090	0
601	20240415	110100	115026110	13090	13090	13090	13090	0
602	20240415	110000	115026110	13090	13090	13090	13090	0
603	20240415	105900	115026110	13090	13090	13090	13090	0
604	20240415	105800	115026110	13090	13090	13090	13090	0
605	20240415	105700	115026110	13090	13110	13110	13090	50
606	20240415	105600	114371090	13110	13110	13110	13110	0
607	20240415	105500	114371090	13110	13110	13110	13110	1
608	20240415	105400	114357980	13110	13110	13110	13110	1
609	20240415	105300	114344870	13100	13100	13100	13100	0
610	20240415	105200	114344870	13100	13100	13100	13100	5
611	20240415	105100	114279370	13100	13100	13100	13100	1
612	20240415	105000	114266270	13090	13090	13090	13090	0
613	20240415	104900	114266270	13090	13100	13100	13080	156
614	20240415	104800	112223270	13100	13110	13110	13100	58
615	20240415	104700	111463430	13100	13100	13100	13100	0
616	20240415	104600	111463430	13100	13100	13100	13100	0
617	20240415	104500	111463430	13100	13100	13100	13100	186
618	20240415	104400	109026830	13100	13100	13100	13090	100
619	20240415	104300	107716840	13100	13100	13100	13100	82
620	20240415	104200	106642640	13100	13100	13100	13100	0
621	20240415	104100	106642640	13100	13100	13100	13100	1
622	20240415	104000	106629540	13100	13100	13100	13100	2
623	20240415	103900	106603340	13080	13080	13080	13080	0
624	20240415	103800	106603340	13080	13080	13080	13080	0
625	20240415	103700	106603340	13080	13080	13080	13080	0
626	20240415	103600	106603340	13080	13110	13110	13080	13
627	20240415	103500	106432960	13110	13110	13110	13110	0
628	20240415	103400	106432960	13110	13110	13110	13110	1
629	20240415	103300	106419850	13150	13150	13150	13150	19
630	20240415	103200	106170000	13100	13100	13100	13100	0
631	20240415	103100	106170000	13100	13100	13100	13100	0
632	20240415	103000	106170000	13100	13100	13100	13100	1
633	20240415	102900	106156900	13150	13110	13150	13020	139
634	20240415	102800	104341000	13160	13160	13160	13160	0
635	20240415	102700	104341000	13160	13160	13160	13160	0
636	20240415	102600	104341000	13160	13100	13160	13100	66
637	20240415	102500	103476340	13100	13140	13140	13100	70
638	20240415	102400	102558400	13130	13140	13140	13130	10
639	20240415	102300	102427030	13160	13160	13160	13160	12
640	20240415	102200	102269110	13140	13200	13200	13140	75
641	20240415	102100	101281410	13200	13200	13200	13200	3
642	20240415	102000	101241810	13200	13200	13200	13200	35
643	20240415	101900	100779810	13210	13230	13230	13210	32
644	20240415	101800	100356760	13240	13290	13290	13240	14
645	20240415	101700	100171330	13290	13270	13290	13250	59
646	20240415	101600	99388920	13280	13310	13310	13280	213
647	20240415	101500	96555500	13350	13350	13350	13350	0
648	20240415	101400	96555500	13350	13350	13350	13350	0
649	20240415	101300	96555500	13350	13350	13350	13350	0
650	20240415	101200	96555500	13350	13350	13350	13350	3
651	20240415	101100	96515450	13350	13350	13350	13350	0
652	20240415	101000	96515450	13350	13350	13350	13350	0
653	20240415	100900	96515450	13350	13350	13350	13350	1
654	20240415	100800	96502100	13350	13350	13350	13350	0
655	20240415	100700	96502100	13350	13350	13350	13350	1
656	20240415	100600	96488750	13350	13350	13350	13350	0
657	20240415	100500	96488750	13350	13350	13350	13350	0
658	20240415	100400	96488750	13350	13350	13350	13350	0
659	20240415	100300	96488750	13350	13350	13350	13350	0
660	20240415	100200	96488750	13350	13350	13350	13350	1
661	20240415	100100	96475400	13310	13310	13310	13310	0
662	20240415	100000	96475400	13310	13340	13340	13310	2042
663	20240415	095900	69281270	13340	13350	13350	13340	13
664	20240415	095800	69107830	13350	13350	13350	13350	1
665	20240415	095700	69094480	13360	13360	13360	13360	55
666	20240415	095600	68359680	13350	13350	13350	13350	5
667	20240415	095500	68292930	13350	13350	13350	13350	0
668	20240415	095400	68292930	13350	13350	13350	13350	5
669	20240415	095300	68226180	13350	13350	13350	13350	0
670	20240415	095200	68226180	13350	13350	13350	13350	0
671	20240415	095100	68226180	13350	13350	13350	13350	102
672	20240415	095000	66864480	13380	13380	13380	13380	1
673	20240415	094900	66851100	13390	13390	13390	13390	0
674	20240415	094800	66851100	13390	13390	13390	13390	0
675	20240415	094700	66851100	13390	13390	13390	13390	0
676	20240415	094600	66851100	13390	13390	13390	13390	0
677	20240415	094500	66851100	13390	13400	13400	13390	67
678	20240415	094400	65953510	13400	13400	13400	13400	0
679	20240415	094300	65953510	13400	13400	13400	13400	0
680	20240415	094200	65953510	13400	13400	13400	13400	0
681	20240415	094100	65953510	13400	13400	13400	13400	0
682	20240415	094000	65953510	13400	13400	13400	13400	0
683	20240415	093900	65953510	13400	13400	13400	13400	8
684	20240415	093800	65846310	13390	13390	13390	13390	0
685	20240415	093700	65846310	13390	13390	13390	13390	6
686	20240415	093600	65765970	13390	13390	13390	13390	0
687	20240415	093500	65765970	13390	13390	13390	13390	1
688	20240415	093400	65752580	13380	13380	13380	13380	0
689	20240415	093300	65752580	13380	13380	13380	13380	0
690	20240415	093200	65752580	13380	13380	13380	13380	0
691	20240415	093100	65752580	13380	13380	13380	13380	0
692	20240415	093000	65752580	13380	13380	13380	13380	3
693	20240415	092900	65712440	13380	13380	13380	13380	10
694	20240415	092800	65578640	13380	13380	13380	13380	0
695	20240415	092700	65578640	13380	13330	13380	13330	41
696	20240415	092600	65030710	13310	13310	13310	13310	2
697	20240415	092500	65004090	13310	13320	13320	13310	51
698	20240415	092400	64325270	13310	13320	13320	13310	148
699	20240415	092300	62355290	13310	13310	13310	13310	0
700	20240415	092200	62355290	13310	13310	13310	13310	190
701	20240415	092100	59826390	13310	13310	13310	13310	5
702	20240415	092000	59759840	13310	13320	13320	13310	350
703	20240415	091900	55101310	13310	13310	13310	13310	0
704	20240415	091800	55101310	13310	13330	13330	13310	477
705	20240415	091700	48746720	13330	13370	13370	13330	642
706	20240415	091600	40179500	13370	13400	13400	13370	418
707	20240415	091500	34587700	13400	13420	13420	13400	588
708	20240415	091400	26701960	13420	13510	13510	13420	308
709	20240415	091300	22568200	13460	13460	13460	13460	16
710	20240415	091200	22352840	13460	13510	13510	13460	194
711	20240415	091100	19734900	13500	13510	13510	13500	387
712	20240415	091000	14509080	13500	13500	13500	13500	0
713	20240415	090900	14509080	13500	13500	13500	13500	0
714	20240415	090800	14509080	13500	13470	13500	13470	266
715	20240415	090700	10925270	13470	13440	13470	13440	78
716	20240415	090600	9876350	13450	13450	13450	13450	23
717	20240415	090500	9567000	13450	13470	13470	13450	23
718	20240415	090400	9257450	13480	13480	13480	13480	0
719	20240415	090300	9257450	13480	13390	13480	13390	18
720	20240415	090200	9016250	13380	13480	13480	13380	84
721	20240415	090100	7891440	13380	13340	13380	13340	199
722	20240415	090000	5233460	13340	13420	13480	13340	390