KissMeData/021080/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	190000	183584810	2870	2870	2870	2870	977
3	20240415	185900	183584810	2870	2870	2870	2870	0
4	20240415	185800	183584810	2870	2870	2870	2870	0
5	20240415	185700	183584810	2870	2870	2870	2870	0
6	20240415	185600	183584810	2870	2870	2870	2870	0
7	20240415	185500	183584810	2870	2870	2870	2870	0
8	20240415	185400	183584810	2870	2870	2870	2870	0
9	20240415	185300	183584810	2870	2870	2870	2870	0
10	20240415	185200	183584810	2870	2870	2870	2870	0
11	20240415	185100	183584810	2870	2870	2870	2870	0
12	20240415	185000	183584810	2870	2870	2870	2870	0
13	20240415	184900	183584810	2870	2870	2870	2870	0
14	20240415	184800	183584810	2870	2870	2870	2870	0
15	20240415	184700	183584810	2870	2870	2870	2870	0
16	20240415	184600	183584810	2870	2870	2870	2870	0
17	20240415	184500	183584810	2870	2870	2870	2870	0
18	20240415	184400	183584810	2870	2870	2870	2870	0
19	20240415	184300	183584810	2870	2870	2870	2870	0
20	20240415	184200	183584810	2870	2870	2870	2870	0
21	20240415	184100	183584810	2870	2870	2870	2870	0
22	20240415	184000	183584810	2870	2870	2870	2870	0
23	20240415	183900	183584810	2870	2870	2870	2870	0
24	20240415	183800	183584810	2870	2870	2870	2870	0
25	20240415	183700	183584810	2870	2870	2870	2870	0
26	20240415	183600	183584810	2870	2870	2870	2870	0
27	20240415	183500	183584810	2870	2870	2870	2870	0
28	20240415	183400	183584810	2870	2870	2870	2870	0
29	20240415	183300	183584810	2870	2870	2870	2870	0
30	20240415	183200	183584810	2870	2870	2870	2870	0
31	20240415	183100	183584810	2870	2870	2870	2870	0
32	20240415	183000	183584810	2870	2870	2870	2870	977
33	20240415	182900	183584810	2870	2870	2870	2870	0
34	20240415	182800	183584810	2870	2870	2870	2870	0
35	20240415	182700	183584810	2870	2870	2870	2870	0
36	20240415	182600	183584810	2870	2870	2870	2870	0
37	20240415	182500	183584810	2870	2870	2870	2870	0
38	20240415	182400	183584810	2870	2870	2870	2870	0
39	20240415	182300	183584810	2870	2870	2870	2870	0
40	20240415	182200	183584810	2870	2870	2870	2870	0
41	20240415	182100	183584810	2870	2870	2870	2870	0
42	20240415	182000	183584810	2870	2870	2870	2870	0
43	20240415	181900	183584810	2870	2870	2870	2870	0
44	20240415	181800	183584810	2870	2870	2870	2870	0
45	20240415	181700	183584810	2870	2870	2870	2870	0
46	20240415	181600	183584810	2870	2870	2870	2870	0
47	20240415	181500	183584810	2870	2870	2870	2870	0
48	20240415	181400	183584810	2870	2870	2870	2870	0
49	20240415	181300	183584810	2870	2870	2870	2870	0
50	20240415	181200	183584810	2870	2870	2870	2870	0
51	20240415	181100	183584810	2870	2870	2870	2870	0
52	20240415	181000	183584810	2870	2870	2870	2870	0
53	20240415	180900	183584810	2870	2870	2870	2870	0
54	20240415	180800	183584810	2870	2870	2870	2870	0
55	20240415	180700	183584810	2870	2870	2870	2870	0
56	20240415	180600	183584810	2870	2870	2870	2870	0
57	20240415	180500	183584810	2870	2870	2870	2870	0
58	20240415	180400	183584810	2870	2870	2870	2870	0
59	20240415	180300	183584810	2870	2870	2870	2870	0
60	20240415	180200	183584810	2870	2870	2870	2870	0
61	20240415	180100	183584810	2870	2870	2870	2870	0
62	20240415	180000	183584810	2870	2870	2870	2870	977
63	20240415	175900	183584810	2870	2870	2870	2870	0
64	20240415	175800	183584810	2870	2870	2870	2870	0
65	20240415	175700	183584810	2870	2870	2870	2870	0
66	20240415	175600	183584810	2870	2870	2870	2870	0
67	20240415	175500	183584810	2870	2870	2870	2870	0
68	20240415	175400	183584810	2870	2870	2870	2870	0
69	20240415	175300	183584810	2870	2870	2870	2870	0
70	20240415	175200	183584810	2870	2870	2870	2870	0
71	20240415	175100	183584810	2870	2870	2870	2870	0
72	20240415	175000	183584810	2870	2870	2870	2870	0
73	20240415	174900	183584810	2870	2870	2870	2870	0
74	20240415	174800	183584810	2870	2870	2870	2870	0
75	20240415	174700	183584810	2870	2870	2870	2870	0
76	20240415	174600	183584810	2870	2870	2870	2870	0
77	20240415	174500	183584810	2870	2870	2870	2870	0
78	20240415	174400	183584810	2870	2870	2870	2870	0
79	20240415	174300	183584810	2870	2870	2870	2870	0
80	20240415	174200	183584810	2870	2870	2870	2870	0
81	20240415	174100	183584810	2870	2870	2870	2870	0
82	20240415	174000	183584810	2870	2870	2870	2870	0
83	20240415	173900	183584810	2870	2870	2870	2870	0
84	20240415	173800	183584810	2870	2870	2870	2870	0
85	20240415	173700	183584810	2870	2870	2870	2870	0
86	20240415	173600	183584810	2870	2870	2870	2870	0
87	20240415	173500	183584810	2870	2870	2870	2870	0
88	20240415	173400	183584810	2870	2870	2870	2870	0
89	20240415	173300	183584810	2870	2870	2870	2870	0
90	20240415	173200	183584810	2870	2870	2870	2870	0
91	20240415	173100	183584810	2870	2870	2870	2870	0
92	20240415	173000	183584810	2870	2870	2870	2870	977
93	20240415	172900	183584810	2870	2870	2870	2870	0
94	20240415	172800	183584810	2870	2870	2870	2870	0
95	20240415	172700	183584810	2870	2870	2870	2870	0
96	20240415	172600	183584810	2870	2870	2870	2870	0
97	20240415	172500	183584810	2870	2870	2870	2870	0
98	20240415	172400	183584810	2870	2870	2870	2870	0
99	20240415	172300	183584810	2870	2870	2870	2870	0
100	20240415	172200	183584810	2870	2870	2870	2870	0
101	20240415	172100	183584810	2870	2870	2870	2870	0
102	20240415	172000	183584810	2870	2870	2870	2870	0
103	20240415	171900	183584810	2870	2870	2870	2870	0
104	20240415	171800	183584810	2870	2870	2870	2870	0
105	20240415	171700	183584810	2870	2870	2870	2870	0
106	20240415	171600	183584810	2870	2870	2870	2870	0
107	20240415	171500	183584810	2870	2870	2870	2870	0
108	20240415	171400	183584810	2870	2870	2870	2870	0
109	20240415	171300	183584810	2870	2870	2870	2870	0
110	20240415	171200	183584810	2870	2870	2870	2870	0
111	20240415	171100	183584810	2870	2870	2870	2870	0
112	20240415	171000	183584810	2870	2870	2870	2870	0
113	20240415	170900	183584810	2870	2870	2870	2870	0
114	20240415	170800	183584810	2870	2870	2870	2870	0
115	20240415	170700	183584810	2870	2870	2870	2870	0
116	20240415	170600	183584810	2870	2870	2870	2870	0
117	20240415	170500	183584810	2870	2870	2870	2870	0
118	20240415	170400	183584810	2870	2870	2870	2870	0
119	20240415	170300	183584810	2870	2870	2870	2870	0
120	20240415	170200	183584810	2870	2870	2870	2870	0
121	20240415	170100	183584810	2870	2870	2870	2870	0
122	20240415	170000	183584810	2870	2870	2870	2870	977
123	20240415	165900	183584810	2870	2870	2870	2870	0
124	20240415	165800	183584810	2870	2870	2870	2870	0
125	20240415	165700	183584810	2870	2870	2870	2870	0
126	20240415	165600	183584810	2870	2870	2870	2870	0
127	20240415	165500	183584810	2870	2870	2870	2870	0
128	20240415	165400	183584810	2870	2870	2870	2870	0
129	20240415	165300	183584810	2870	2870	2870	2870	0
130	20240415	165200	183584810	2870	2870	2870	2870	0
131	20240415	165100	183584810	2870	2870	2870	2870	0
132	20240415	165000	183584810	2870	2870	2870	2870	0
133	20240415	164900	183584810	2870	2870	2870	2870	0
134	20240415	164800	183584810	2870	2870	2870	2870	0
135	20240415	164700	183584810	2870	2870	2870	2870	0
136	20240415	164600	183584810	2870	2870	2870	2870	0
137	20240415	164500	183584810	2870	2870	2870	2870	0
138	20240415	164400	183584810	2870	2870	2870	2870	0
139	20240415	164300	183584810	2870	2870	2870	2870	0
140	20240415	164200	183584810	2870	2870	2870	2870	0
141	20240415	164100	183584810	2870	2870	2870	2870	0
142	20240415	164000	183584810	2870	2870	2870	2870	0
143	20240415	163900	183584810	2870	2870	2870	2870	0
144	20240415	163800	183584810	2870	2870	2870	2870	0
145	20240415	163700	183584810	2870	2870	2870	2870	0
146	20240415	163600	183584810	2870	2870	2870	2870	0
147	20240415	163500	183584810	2870	2870	2870	2870	0
148	20240415	163400	183584810	2870	2870	2870	2870	0
149	20240415	163300	183584810	2870	2870	2870	2870	0
150	20240415	163200	183584810	2870	2870	2870	2870	0
151	20240415	163100	183584810	2870	2870	2870	2870	0
152	20240415	163000	183584810	2870	2870	2870	2870	977
153	20240415	162900	183584810	2870	2870	2870	2870	0
154	20240415	162800	183584810	2870	2870	2870	2870	0
155	20240415	162700	183584810	2870	2870	2870	2870	0
156	20240415	162600	183584810	2870	2870	2870	2870	0
157	20240415	162500	183584810	2870	2870	2870	2870	0
158	20240415	162400	183584810	2870	2870	2870	2870	0
159	20240415	162300	183584810	2870	2870	2870	2870	0
160	20240415	162200	183584810	2870	2870	2870	2870	0
161	20240415	162100	183584810	2870	2870	2870	2870	0
162	20240415	162000	183584810	2870	2870	2870	2870	0
163	20240415	161900	183584810	2870	2870	2870	2870	0
164	20240415	161800	183584810	2870	2870	2870	2870	0
165	20240415	161700	183584810	2870	2870	2870	2870	0
166	20240415	161600	183584810	2870	2870	2870	2870	0
167	20240415	161500	183584810	2870	2870	2870	2870	0
168	20240415	161400	183584810	2870	2870	2870	2870	0
169	20240415	161300	183584810	2870	2870	2870	2870	0
170	20240415	161200	183584810	2870	2870	2870	2870	0
171	20240415	161100	183584810	2870	2870	2870	2870	0
172	20240415	161000	183584810	2870	2870	2870	2870	0
173	20240415	160900	183584810	2870	2870	2870	2870	0
174	20240415	160800	183584810	2870	2870	2870	2870	0
175	20240415	160700	183584810	2870	2870	2870	2870	0
176	20240415	160600	183584810	2870	2870	2870	2870	0
177	20240415	160500	183584810	2870	2870	2870	2870	0
178	20240415	160400	183584810	2870	2870	2870	2870	0
179	20240415	160300	183584810	2870	2870	2870	2870	0
180	20240415	160200	183584810	2870	2870	2870	2870	0
181	20240415	160100	183584810	2870	2870	2870	2870	0
182	20240415	160000	183584810	2870	2870	2870	2870	977
183	20240415	155900	183584810	2870	2870	2870	2870	0
184	20240415	155800	183584810	2870	2870	2870	2870	0
185	20240415	155700	183584810	2870	2870	2870	2870	0
186	20240415	155600	183584810	2870	2870	2870	2870	0
187	20240415	155500	183584810	2870	2870	2870	2870	0
188	20240415	155400	183584810	2870	2870	2870	2870	0
189	20240415	155300	183584810	2870	2870	2870	2870	0
190	20240415	155200	183584810	2870	2870	2870	2870	0
191	20240415	155100	183584810	2870	2870	2870	2870	0
192	20240415	155000	183584810	2870	2870	2870	2870	0
193	20240415	154900	183584810	2870	2870	2870	2870	0
194	20240415	154800	183584810	2870	2870	2870	2870	0
195	20240415	154700	183584810	2870	2870	2870	2870	0
196	20240415	154600	183584810	2870	2870	2870	2870	0
197	20240415	154500	183584810	2870	2870	2870	2870	0
198	20240415	154400	183584810	2870	2870	2870	2870	0
199	20240415	154300	183584810	2870	2870	2870	2870	0
200	20240415	154200	183584810	2870	2870	2870	2870	0
201	20240415	154100	183584810	2870	2870	2870	2870	0
202	20240415	154000	183584810	2870	2870	2870	2870	0
203	20240415	153900	183584810	2870	2870	2870	2870	0
204	20240415	153800	183584810	2870	2870	2870	2870	0
205	20240415	153700	183584810	2870	2870	2870	2870	0
206	20240415	153600	183584810	2870	2870	2870	2870	0
207	20240415	153500	183584810	2870	2870	2870	2870	0
208	20240415	153400	183584810	2870	2870	2870	2870	0
209	20240415	153300	183584810	2870	2870	2870	2870	0
210	20240415	153200	183584810	2870	2870	2870	2870	0
211	20240415	153100	183584810	2870	2870	2870	2870	0
212	20240415	153000	183584810	2870	2870	2870	2870	1954
213	20240415	152900	180780820	2880	2880	2880	2880	0
214	20240415	152800	180780820	2880	2880	2880	2880	0
215	20240415	152700	180780820	2880	2880	2880	2880	0
216	20240415	152600	180780820	2880	2880	2880	2880	0
217	20240415	152500	180780820	2880	2880	2880	2880	0
218	20240415	152400	180780820	2880	2880	2880	2880	0
219	20240415	152300	180780820	2880	2880	2880	2880	0
220	20240415	152200	180780820	2880	2880	2880	2880	0
221	20240415	152100	180780820	2880	2880	2880	2880	0
222	20240415	152000	180780820	2880	2880	2880	2880	0
223	20240415	151900	180780820	2880	2870	2880	2870	3
224	20240415	151800	180772190	2880	2880	2880	2880	102
225	20240415	151700	180478430	2870	2870	2870	2870	0
226	20240415	151600	180478430	2870	2880	2880	2870	51
227	20240415	151500	180332050	2870	2880	2880	2870	101
228	20240415	151400	180042170	2880	2880	2880	2870	6
229	20240415	151300	180024930	2870	2880	2880	2870	38
230	20240415	151200	179915600	2880	2880	2880	2875	13
231	20240415	151100	179878215	2860	2860	2860	2860	0
232	20240415	151000	179878215	2860	2860	2860	2860	22
233	20240415	150900	179815295	2860	2880	2880	2860	998
234	20240415	150800	176955975	2880	2880	2880	2880	0
235	20240415	150700	176955975	2880	2880	2880	2880	500
236	20240415	150600	175515975	2880	2880	2880	2880	0
237	20240415	150500	175515975	2880	2880	2880	2880	0
238	20240415	150400	175515975	2880	2875	2880	2875	50
239	20240415	150300	175371980	2880	2880	2880	2880	0
240	20240415	150200	175371980	2880	2880	2880	2880	0
241	20240415	150100	175371980	2880	2880	2880	2880	0
242	20240415	150000	175371980	2880	2880	2880	2880	0
243	20240415	145900	175371980	2880	2880	2880	2880	0
244	20240415	145800	175371980	2880	2880	2880	2880	0
245	20240415	145700	175371980	2880	2880	2880	2880	0
246	20240415	145600	175371980	2880	2880	2880	2880	0
247	20240415	145500	175371980	2880	2880	2880	2880	0
248	20240415	145400	175371980	2880	2880	2880	2880	0
249	20240415	145300	175371980	2880	2880	2880	2880	0
250	20240415	145200	175371980	2880	2880	2880	2880	0
251	20240415	145100	175371980	2880	2880	2880	2880	0
252	20240415	145000	175371980	2880	2880	2880	2880	0
253	20240415	144900	175371980	2880	2880	2880	2880	0
254	20240415	144800	175371980	2880	2880	2880	2880	0
255	20240415	144700	175371980	2880	2880	2880	2880	0
256	20240415	144600	175371980	2880	2880	2880	2880	0
257	20240415	144500	175371980	2880	2880	2880	2880	0
258	20240415	144400	175371980	2880	2870	2880	2870	199
259	20240415	144300	174800840	2870	2870	2870	2870	0
260	20240415	144200	174800840	2870	2870	2870	2870	0
261	20240415	144100	174800840	2870	2870	2870	2870	384
262	20240415	144000	173698760	2880	2880	2880	2880	1
263	20240415	143900	173695880	2870	2870	2870	2870	0
264	20240415	143800	173695880	2870	2870	2870	2870	5
265	20240415	143700	173681530	2880	2880	2880	2880	0
266	20240415	143600	173681530	2880	2880	2880	2880	0
267	20240415	143500	173681530	2880	2880	2880	2880	0
268	20240415	143400	173681530	2880	2880	2880	2880	0
269	20240415	143300	173681530	2880	2880	2880	2880	0
270	20240415	143200	173681530	2880	2880	2880	2875	3
271	20240415	143100	173672895	2865	2865	2865	2865	0
272	20240415	143000	173672895	2865	2865	2865	2865	0
273	20240415	142900	173672895	2865	2865	2865	2865	0
274	20240415	142800	173672895	2865	2870	2870	2865	99
275	20240415	142700	173389130	2880	2880	2880	2875	398
276	20240415	142600	172244820	2880	2875	2880	2875	12
277	20240415	142500	172210315	2880	2880	2880	2880	7
278	20240415	142400	172190155	2880	2880	2880	2880	0
279	20240415	142300	172190155	2880	2880	2880	2880	0
280	20240415	142200	172190155	2880	2880	2880	2880	0
281	20240415	142100	172190155	2880	2880	2880	2880	0
282	20240415	142000	172190155	2880	2880	2880	2880	0
283	20240415	141900	172190155	2880	2880	2880	2880	0
284	20240415	141800	172190155	2880	2880	2880	2880	0
285	20240415	141700	172190155	2880	2880	2880	2880	0
286	20240415	141600	172190155	2880	2880	2880	2880	1
287	20240415	141500	172187275	2870	2870	2870	2870	0
288	20240415	141400	172187275	2870	2865	2870	2865	1606
289	20240415	141300	167583100	2870	2870	2870	2870	0
290	20240415	141200	167583100	2870	2870	2870	2870	37
291	20240415	141100	167476910	2870	2865	2870	2865	3
292	20240415	141000	167468305	2865	2865	2865	2865	100
293	20240415	140900	167181805	2870	2870	2870	2870	583
294	20240415	140800	165508595	2870	2865	2870	2865	29
295	20240415	140700	165425505	2870	2870	2870	2870	51
296	20240415	140600	165279135	2870	2870	2870	2870	0
297	20240415	140500	165279135	2870	2870	2870	2870	1000
298	20240415	140400	162409135	2870	2870	2870	2870	10
299	20240415	140300	162380435	2870	2870	2870	2870	537
300	20240415	140200	160839245	2865	2870	2870	2865	60
301	20240415	140100	160667090	2870	2870	2870	2870	25
302	20240415	140000	160595340	2870	2870	2870	2870	0
303	20240415	135900	160595340	2870	2870	2870	2870	0
304	20240415	135800	160595340	2870	2870	2870	2870	26
305	20240415	135700	160520720	2870	2870	2870	2870	0
306	20240415	135600	160520720	2870	2870	2870	2870	4
307	20240415	135500	160509240	2870	2870	2870	2870	0
308	20240415	135400	160509240	2870	2870	2870	2870	1
309	20240415	135300	160506370	2860	2860	2860	2860	650
310	20240415	135200	158647370	2870	2870	2870	2870	0
311	20240415	135100	158647370	2870	2870	2870	2870	0
312	20240415	135000	158647370	2870	2870	2870	2870	0
313	20240415	134900	158647370	2870	2870	2870	2870	0
314	20240415	134800	158647370	2870	2865	2870	2865	10
315	20240415	134700	158618715	2860	2860	2860	2860	0
316	20240415	134600	158618715	2860	2860	2860	2860	0
317	20240415	134500	158618715	2860	2860	2860	2860	0
318	20240415	134400	158618715	2860	2860	2860	2860	0
319	20240415	134300	158618715	2860	2860	2860	2860	482
320	20240415	134200	157240195	2865	2865	2865	2865	0
321	20240415	134100	157240195	2865	2865	2865	2865	0
322	20240415	134000	157240195	2865	2865	2865	2865	0
323	20240415	133900	157240195	2865	2865	2865	2865	1
324	20240415	133800	157237330	2865	2865	2865	2865	1
325	20240415	133700	157234465	2860	2860	2860	2860	0
326	20240415	133600	157234465	2860	2860	2860	2860	0
327	20240415	133500	157234465	2860	2860	2860	2860	1
328	20240415	133400	157231605	2860	2860	2860	2860	0
329	20240415	133300	157231605	2860	2860	2860	2860	0
330	20240415	133200	157231605	2860	2860	2860	2860	0
331	20240415	133100	157231605	2860	2860	2860	2860	1000
332	20240415	133000	154371605	2865	2865	2865	2865	0
333	20240415	132900	154371605	2865	2865	2865	2865	0
334	20240415	132800	154371605	2865	2865	2865	2865	0
335	20240415	132700	154371605	2865	2865	2865	2865	20
336	20240415	132600	154314305	2865	2865	2865	2865	50
337	20240415	132500	154171055	2870	2870	2870	2870	0
338	20240415	132400	154171055	2870	2870	2870	2870	0
339	20240415	132300	154171055	2870	2870	2870	2870	0
340	20240415	132200	154171055	2870	2870	2870	2870	51
341	20240415	132100	154024685	2870	2870	2870	2865	368
342	20240415	132000	152970235	2855	2855	2855	2855	0
343	20240415	131900	152970235	2855	2855	2855	2855	0
344	20240415	131800	152970235	2855	2855	2855	2855	0
345	20240415	131700	152970235	2855	2855	2855	2855	260
346	20240415	131600	152227935	2855	2855	2855	2855	0
347	20240415	131500	152227935	2855	2855	2855	2855	0
348	20240415	131400	152227935	2855	2855	2855	2855	0
349	20240415	131300	152227935	2855	2855	2855	2855	0
350	20240415	131200	152227935	2855	2855	2855	2855	0
351	20240415	131100	152227935	2855	2855	2855	2855	0
352	20240415	131000	152227935	2855	2855	2855	2855	0
353	20240415	130900	152227935	2855	2855	2855	2855	150
354	20240415	130800	151799685	2860	2860	2860	2860	0
355	20240415	130700	151799685	2860	2860	2860	2860	0
356	20240415	130600	151799685	2860	2860	2860	2860	0
357	20240415	130500	151799685	2860	2860	2860	2860	981
358	20240415	130400	148994025	2865	2865	2865	2865	1
359	20240415	130300	148991160	2865	2865	2865	2865	20
360	20240415	130200	148933860	2865	2865	2865	2865	0
361	20240415	130100	148933860	2865	2865	2865	2865	0
362	20240415	130000	148933860	2865	2865	2865	2865	0
363	20240415	125900	148933860	2865	2865	2865	2865	0
364	20240415	125800	148933860	2865	2865	2865	2865	0
365	20240415	125700	148933860	2865	2865	2865	2865	0
366	20240415	125600	148933860	2865	2865	2865	2865	145
367	20240415	125500	148518435	2860	2860	2860	2860	110
368	20240415	125400	148203835	2865	2865	2865	2865	0
369	20240415	125300	148203835	2865	2865	2865	2865	1
370	20240415	125200	148200970	2865	2865	2865	2865	0
371	20240415	125100	148200970	2865	2865	2865	2865	0
372	20240415	125000	148200970	2865	2865	2865	2865	0
373	20240415	124900	148200970	2865	2865	2865	2865	0
374	20240415	124800	148200970	2865	2865	2865	2865	0
375	20240415	124700	148200970	2865	2865	2865	2865	289
376	20240415	124600	147372985	2865	2865	2865	2865	0
377	20240415	124500	147372985	2865	2865	2865	2865	813
378	20240415	124400	145043740	2865	2865	2865	2865	0
379	20240415	124300	145043740	2865	2865	2865	2865	100
380	20240415	124200	144757240	2865	2865	2865	2865	0
381	20240415	124100	144757240	2865	2865	2865	2865	0
382	20240415	124000	144757240	2865	2865	2865	2865	0
383	20240415	123900	144757240	2865	2865	2865	2865	0
384	20240415	123800	144757240	2865	2865	2865	2865	0
385	20240415	123700	144757240	2865	2865	2865	2865	31
386	20240415	123600	144668425	2860	2860	2860	2860	303
387	20240415	123500	143801845	2860	2860	2860	2860	0
388	20240415	123400	143801845	2860	2860	2860	2860	0
389	20240415	123300	143801845	2860	2860	2860	2860	34
390	20240415	123200	143704605	2865	2865	2865	2865	0
391	20240415	123100	143704605	2865	2865	2865	2865	1
392	20240415	123000	143701740	2860	2860	2860	2860	0
393	20240415	122900	143701740	2860	2860	2860	2860	0
394	20240415	122800	143701740	2860	2860	2860	2860	100
395	20240415	122700	143415740	2865	2865	2865	2865	0
396	20240415	122600	143415740	2865	2865	2865	2865	0
397	20240415	122500	143415740	2865	2865	2865	2865	0
398	20240415	122400	143415740	2865	2865	2865	2865	0
399	20240415	122300	143415740	2865	2865	2865	2865	0
400	20240415	122200	143415740	2865	2865	2865	2865	0
401	20240415	122100	143415740	2865	2865	2865	2865	0
402	20240415	122000	143415740	2865	2865	2865	2865	0
403	20240415	121900	143415740	2865	2865	2865	2865	0
404	20240415	121800	143415740	2865	2865	2865	2865	100
405	20240415	121700	143129240	2860	2860	2860	2860	0
406	20240415	121600	143129240	2860	2860	2860	2860	0
407	20240415	121500	143129240	2860	2860	2860	2860	0
408	20240415	121400	143129240	2860	2860	2860	2860	0
409	20240415	121300	143129240	2860	2860	2860	2860	0
410	20240415	121200	143129240	2860	2865	2865	2860	688
411	20240415	121100	141160290	2865	2860	2865	2860	6
412	20240415	121000	141143125	2855	2855	2855	2855	0
413	20240415	120900	141143125	2855	2855	2855	2855	0
414	20240415	120800	141143125	2855	2855	2855	2855	0
415	20240415	120700	141143125	2855	2855	2855	2855	0
416	20240415	120600	141143125	2855	2855	2855	2855	53
417	20240415	120500	140991810	2855	2855	2855	2855	0
418	20240415	120400	140991810	2855	2855	2855	2855	0
419	20240415	120300	140991810	2855	2855	2855	2855	679
420	20240415	120200	139053265	2855	2855	2855	2855	0
421	20240415	120100	139053265	2855	2855	2855	2855	63
422	20240415	120000	138873400	2860	2860	2860	2860	0
423	20240415	115900	138873400	2860	2860	2860	2860	0
424	20240415	115800	138873400	2860	2860	2860	2860	56
425	20240415	115700	138713240	2855	2855	2855	2855	0
426	20240415	115600	138713240	2855	2855	2855	2855	2426
427	20240415	115500	131787010	2850	2850	2850	2850	0
428	20240415	115400	131787010	2850	2850	2850	2850	0
429	20240415	115300	131787010	2850	2850	2850	2850	0
430	20240415	115200	131787010	2850	2850	2850	2850	0
431	20240415	115100	131787010	2850	2850	2850	2850	0
432	20240415	115000	131787010	2850	2855	2855	2850	1100
433	20240415	114900	128651510	2850	2850	2850	2850	0
434	20240415	114800	128651510	2850	2850	2850	2850	0
435	20240415	114700	128651510	2850	2850	2850	2850	0
436	20240415	114600	128651510	2850	2850	2850	2850	0
437	20240415	114500	128651510	2850	2855	2855	2850	500
438	20240415	114400	127224435	2860	2860	2860	2860	0
439	20240415	114300	127224435	2860	2860	2860	2860	0
440	20240415	114200	127224435	2860	2860	2860	2860	1
441	20240415	114100	127221575	2865	2865	2865	2865	0
442	20240415	114000	127221575	2865	2865	2865	2865	0
443	20240415	113900	127221575	2865	2865	2865	2865	0
444	20240415	113800	127221575	2865	2865	2865	2865	2
445	20240415	113700	127215845	2860	2860	2860	2860	0
446	20240415	113600	127215845	2860	2860	2860	2860	0
447	20240415	113500	127215845	2860	2860	2860	2860	0
448	20240415	113400	127215845	2860	2860	2860	2860	0
449	20240415	113300	127215845	2860	2860	2860	2860	0
450	20240415	113200	127215845	2860	2860	2860	2860	0
451	20240415	113100	127215845	2860	2860	2860	2860	0
452	20240415	113000	127215845	2860	2860	2860	2860	0
453	20240415	112900	127215845	2860	2860	2860	2860	0
454	20240415	112800	127215845	2860	2860	2860	2860	0
455	20240415	112700	127215845	2860	2860	2860	2860	0
456	20240415	112600	127215845	2860	2860	2860	2860	0
457	20240415	112500	127215845	2860	2860	2860	2860	0
458	20240415	112400	127215845	2860	2860	2860	2860	0
459	20240415	112300	127215845	2860	2860	2860	2860	0
460	20240415	112200	127215845	2860	2860	2860	2860	0
461	20240415	112100	127215845	2860	2860	2860	2860	0
462	20240415	112000	127215845	2860	2860	2860	2860	510
463	20240415	111900	125757245	2860	2860	2860	2860	0
464	20240415	111800	125757245	2860	2860	2860	2860	0
465	20240415	111700	125757245	2860	2860	2860	2860	0
466	20240415	111600	125757245	2860	2860	2860	2860	24
467	20240415	111500	125688605	2860	2860	2860	2860	431
468	20240415	111400	124455945	2860	2860	2860	2860	47
469	20240415	111300	124321525	2860	2860	2860	2860	100
470	20240415	111200	124035525	2850	2850	2850	2850	0
471	20240415	111100	124035525	2850	2850	2850	2850	0
472	20240415	111000	124035525	2850	2850	2850	2850	0
473	20240415	110900	124035525	2850	2850	2850	2850	0
474	20240415	110800	124035525	2850	2855	2855	2850	3000
475	20240415	110700	115483595	2855	2855	2855	2855	0
476	20240415	110600	115483595	2855	2855	2855	2855	40
477	20240415	110500	115369395	2860	2860	2860	2860	2
478	20240415	110400	115363675	2860	2860	2860	2860	0
479	20240415	110300	115363675	2860	2860	2860	2860	0
480	20240415	110200	115363675	2860	2860	2860	2860	2
481	20240415	110100	115357955	2860	2860	2860	2860	0
482	20240415	110000	115357955	2860	2860	2860	2860	0
483	20240415	105900	115357955	2860	2860	2860	2860	0
484	20240415	105800	115357955	2860	2860	2860	2860	0
485	20240415	105700	115357955	2860	2860	2860	2860	10
486	20240415	105600	115329355	2850	2850	2850	2850	0
487	20240415	105500	115329355	2850	2850	2850	2850	0
488	20240415	105400	115329355	2850	2850	2850	2850	0
489	20240415	105300	115329355	2850	2850	2850	2850	0
490	20240415	105200	115329355	2850	2850	2850	2850	0
491	20240415	105100	115329355	2850	2850	2850	2850	0
492	20240415	105000	115329355	2850	2850	2850	2850	0
493	20240415	104900	115329355	2850	2850	2850	2850	0
494	20240415	104800	115329355	2850	2850	2850	2850	0
495	20240415	104700	115329355	2850	2850	2850	2850	524
496	20240415	104600	113835955	2850	2855	2855	2850	6075
497	20240415	104500	96515300	2855	2855	2855	2855	0
498	20240415	104400	96515300	2855	2855	2855	2855	0
499	20240415	104300	96515300	2855	2855	2855	2855	0
500	20240415	104200	96515300	2855	2855	2855	2855	1
501	20240415	104100	96512445	2855	2855	2855	2855	0
502	20240415	104000	96512445	2855	2855	2855	2855	1
503	20240415	103900	96509590	2855	2855	2855	2855	17
504	20240415	103800	96461055	2860	2860	2860	2860	0
505	20240415	103700	96461055	2860	2860	2860	2860	0
506	20240415	103600	96461055	2860	2860	2860	2860	0
507	20240415	103500	96461055	2860	2860	2860	2860	0
508	20240415	103400	96461055	2860	2860	2860	2860	0
509	20240415	103300	96461055	2860	2860	2860	2860	0
510	20240415	103200	96461055	2860	2860	2860	2860	0
511	20240415	103100	96461055	2860	2860	2860	2860	160
512	20240415	103000	96003455	2865	2865	2865	2865	0
513	20240415	102900	96003455	2865	2865	2865	2865	35
514	20240415	102800	95903180	2865	2865	2865	2865	1208
515	20240415	102700	92442260	2865	2865	2865	2865	0
516	20240415	102600	92442260	2865	2865	2865	2865	0
517	20240415	102500	92442260	2865	2865	2865	2865	204
518	20240415	102400	91857800	2860	2860	2860	2860	10
519	20240415	102300	91829200	2855	2855	2855	2855	0
520	20240415	102200	91829200	2855	2855	2855	2855	0
521	20240415	102100	91829200	2855	2855	2855	2855	20
522	20240415	102000	91772100	2855	2855	2855	2855	0
523	20240415	101900	91772100	2855	2855	2855	2855	0
524	20240415	101800	91772100	2855	2855	2855	2855	1796
525	20240415	101700	86644520	2855	2855	2855	2855	0
526	20240415	101600	86644520	2855	2855	2855	2855	20
527	20240415	101500	86587420	2855	2855	2855	2855	0
528	20240415	101400	86587420	2855	2855	2855	2855	0
529	20240415	101300	86587420	2855	2855	2855	2855	0
530	20240415	101200	86587420	2855	2855	2855	2855	432
531	20240415	101100	85354060	2870	2870	2870	2870	0
532	20240415	101000	85354060	2870	2870	2870	2870	0
533	20240415	100900	85354060	2870	2870	2870	2870	3
534	20240415	100800	85345450	2870	2870	2870	2870	1
535	20240415	100700	85342580	2870	2870	2870	2855	3602
536	20240415	100600	75042620	2870	2870	2870	2870	0
537	20240415	100500	75042620	2870	2880	2880	2870	366
538	20240415	100400	73991315	2880	2880	2880	2875	304
539	20240415	100300	73117305	2880	2880	2880	2880	0
540	20240415	100200	73117305	2880	2880	2880	2880	47
541	20240415	100100	72981945	2880	2880	2880	2880	14
542	20240415	100000	72941625	2885	2885	2885	2885	0
543	20240415	095900	72941625	2885	2885	2885	2885	0
544	20240415	095800	72941625	2885	2885	2885	2885	0
545	20240415	095700	72941625	2885	2885	2885	2885	2
546	20240415	095600	72935855	2860	2860	2860	2860	500
547	20240415	095500	71505855	2860	2860	2860	2860	0
548	20240415	095400	71505855	2860	2860	2860	2860	0
549	20240415	095300	71505855	2860	2860	2860	2860	0
550	20240415	095200	71505855	2860	2875	2875	2860	700
551	20240415	095100	69500855	2860	2870	2870	2860	935
552	20240415	095000	66819055	2875	2880	2880	2875	627
553	20240415	094900	65015930	2880	2880	2880	2880	0
554	20240415	094800	65015930	2880	2880	2880	2880	0
555	20240415	094700	65015930	2880	2880	2880	2880	0
556	20240415	094600	65015930	2880	2880	2880	2880	11
557	20240415	094500	64984250	2885	2880	2885	2880	2
558	20240415	094400	64978485	2880	2880	2880	2880	54
559	20240415	094300	64822965	2880	2880	2880	2880	0
560	20240415	094200	64822965	2880	2880	2880	2880	1
561	20240415	094100	64820085	2880	2875	2880	2875	26
562	20240415	094000	64745330	2875	2875	2875	2875	0
563	20240415	093900	64745330	2875	2875	2875	2875	26
564	20240415	093800	64670580	2875	2870	2875	2870	26
565	20240415	093700	64595955	2870	2870	2870	2870	466
566	20240415	093600	63258535	2855	2855	2855	2855	0
567	20240415	093500	63258535	2855	2855	2855	2855	0
568	20240415	093400	63258535	2855	2855	2855	2855	0
569	20240415	093300	63258535	2855	2855	2855	2855	0
570	20240415	093200	63258535	2855	2855	2855	2855	10
571	20240415	093100	63229985	2875	2875	2875	2875	0
572	20240415	093000	63229985	2875	2855	2875	2855	3141
573	20240415	092900	54260915	2850	2850	2850	2850	0
574	20240415	092800	54260915	2850	2850	2850	2850	0
575	20240415	092700	54260915	2850	2855	2855	2850	25
576	20240415	092600	54189590	2855	2855	2855	2855	10
577	20240415	092500	54161040	2855	2845	2855	2845	623
578	20240415	092400	52388575	2845	2845	2845	2845	16
579	20240415	092300	52343055	2845	2850	2850	2845	2568
580	20240415	092200	45035180	2850	2850	2850	2850	2550
581	20240415	092100	37767680	2850	2855	2855	2850	3597
582	20240415	092000	27504470	2860	2860	2860	2860	804
583	20240415	091900	25205030	2875	2875	2875	2875	0
584	20240415	091800	25205030	2875	2870	2875	2870	44
585	20240415	091700	25078745	2875	2875	2875	2875	0
586	20240415	091600	25078745	2875	2875	2875	2875	1
587	20240415	091500	25075870	2870	2860	2870	2860	1302
588	20240415	091400	21340150	2865	2865	2865	2865	9
589	20240415	091300	21314365	2870	2870	2870	2870	101
590	20240415	091200	21024495	2860	2860	2860	2860	394
591	20240415	091100	19897655	2860	2860	2860	2860	34
592	20240415	091000	19800415	2885	2885	2885	2885	1
593	20240415	090900	19797530	2885	2885	2885	2885	0
594	20240415	090800	19797530	2885	2880	2885	2880	49
595	20240415	090700	19656215	2885	2885	2885	2885	2
596	20240415	090600	19650445	2860	2860	2860	2860	0
597	20240415	090500	19650445	2860	2855	2860	2855	46
598	20240415	090400	19519110	2855	2855	2855	2855	507
599	20240415	090300	18071625	2855	2855	2890	2850	2153
600	20240415	090200	11886670	2840	2855	2855	2840	1680
601	20240415	090100	7096200	2860	2870	2870	2860	1397
602	20240415	090000	3088285	2890	2890	2890	2875	1070