KissMeData/033290/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	190800	445162430	2945	2945	2945	2945	3138
3	20240415	190700	445162430	2945	2945	2945	2945	0
4	20240415	190600	445162430	2945	2945	2945	2945	0
5	20240415	190500	445162430	2945	2945	2945	2945	0
6	20240415	190400	445162430	2945	2945	2945	2945	0
7	20240415	190300	445162430	2945	2945	2945	2945	0
8	20240415	190200	445162430	2945	2945	2945	2945	0
9	20240415	190100	445162430	2945	2945	2945	2945	0
10	20240415	190000	445162430	2945	2945	2945	2945	0
11	20240415	185900	445162430	2945	2945	2945	2945	0
12	20240415	185800	445162430	2945	2945	2945	2945	0
13	20240415	185700	445162430	2945	2945	2945	2945	0
14	20240415	185600	445162430	2945	2945	2945	2945	0
15	20240415	185500	445162430	2945	2945	2945	2945	0
16	20240415	185400	445162430	2945	2945	2945	2945	0
17	20240415	185300	445162430	2945	2945	2945	2945	0
18	20240415	185200	445162430	2945	2945	2945	2945	0
19	20240415	185100	445162430	2945	2945	2945	2945	0
20	20240415	185000	445162430	2945	2945	2945	2945	0
21	20240415	184900	445162430	2945	2945	2945	2945	0
22	20240415	184800	445162430	2945	2945	2945	2945	0
23	20240415	184700	445162430	2945	2945	2945	2945	0
24	20240415	184600	445162430	2945	2945	2945	2945	0
25	20240415	184500	445162430	2945	2945	2945	2945	0
26	20240415	184400	445162430	2945	2945	2945	2945	0
27	20240415	184300	445162430	2945	2945	2945	2945	0
28	20240415	184200	445162430	2945	2945	2945	2945	0
29	20240415	184100	445162430	2945	2945	2945	2945	0
30	20240415	184000	445162430	2945	2945	2945	2945	0
31	20240415	183900	445162430	2945	2945	2945	2945	0
32	20240415	183800	445162430	2945	2945	2945	2945	3138
33	20240415	183700	445162430	2945	2945	2945	2945	0
34	20240415	183600	445162430	2945	2945	2945	2945	0
35	20240415	183500	445162430	2945	2945	2945	2945	0
36	20240415	183400	445162430	2945	2945	2945	2945	0
37	20240415	183300	445162430	2945	2945	2945	2945	0
38	20240415	183200	445162430	2945	2945	2945	2945	0
39	20240415	183100	445162430	2945	2945	2945	2945	0
40	20240415	183000	445162430	2945	2945	2945	2945	0
41	20240415	182900	445162430	2945	2945	2945	2945	0
42	20240415	182800	445162430	2945	2945	2945	2945	0
43	20240415	182700	445162430	2945	2945	2945	2945	0
44	20240415	182600	445162430	2945	2945	2945	2945	0
45	20240415	182500	445162430	2945	2945	2945	2945	0
46	20240415	182400	445162430	2945	2945	2945	2945	0
47	20240415	182300	445162430	2945	2945	2945	2945	0
48	20240415	182200	445162430	2945	2945	2945	2945	0
49	20240415	182100	445162430	2945	2945	2945	2945	0
50	20240415	182000	445162430	2945	2945	2945	2945	0
51	20240415	181900	445162430	2945	2945	2945	2945	0
52	20240415	181800	445162430	2945	2945	2945	2945	0
53	20240415	181700	445162430	2945	2945	2945	2945	0
54	20240415	181600	445162430	2945	2945	2945	2945	0
55	20240415	181500	445162430	2945	2945	2945	2945	0
56	20240415	181400	445162430	2945	2945	2945	2945	0
57	20240415	181300	445162430	2945	2945	2945	2945	0
58	20240415	181200	445162430	2945	2945	2945	2945	0
59	20240415	181100	445162430	2945	2945	2945	2945	0
60	20240415	181000	445162430	2945	2945	2945	2945	0
61	20240415	180900	445162430	2945	2945	2945	2945	0
62	20240415	180800	445162430	2945	2945	2945	2945	3138
63	20240415	180700	445162430	2945	2945	2945	2945	0
64	20240415	180600	445162430	2945	2945	2945	2945	0
65	20240415	180500	445162430	2945	2945	2945	2945	0
66	20240415	180400	445162430	2945	2945	2945	2945	0
67	20240415	180300	445162430	2945	2945	2945	2945	0
68	20240415	180200	445162430	2945	2945	2945	2945	0
69	20240415	180100	445162430	2945	2945	2945	2945	0
70	20240415	180000	445162430	2945	2945	2945	2945	0
71	20240415	175900	445162430	2945	2945	2945	2945	0
72	20240415	175800	445162430	2945	2945	2945	2945	0
73	20240415	175700	445162430	2945	2945	2945	2945	0
74	20240415	175600	445162430	2945	2945	2945	2945	0
75	20240415	175500	445162430	2945	2945	2945	2945	0
76	20240415	175400	445162430	2945	2945	2945	2945	0
77	20240415	175300	445162430	2945	2945	2945	2945	0
78	20240415	175200	445162430	2945	2945	2945	2945	0
79	20240415	175100	445162430	2945	2945	2945	2945	0
80	20240415	175000	445162430	2945	2945	2945	2945	0
81	20240415	174900	445162430	2945	2945	2945	2945	0
82	20240415	174800	445162430	2945	2945	2945	2945	0
83	20240415	174700	445162430	2945	2945	2945	2945	0
84	20240415	174600	445162430	2945	2945	2945	2945	0
85	20240415	174500	445162430	2945	2945	2945	2945	0
86	20240415	174400	445162430	2945	2945	2945	2945	0
87	20240415	174300	445162430	2945	2945	2945	2945	0
88	20240415	174200	445162430	2945	2945	2945	2945	0
89	20240415	174100	445162430	2945	2945	2945	2945	0
90	20240415	174000	445162430	2945	2945	2945	2945	0
91	20240415	173900	445162430	2945	2945	2945	2945	0
92	20240415	173800	445162430	2945	2945	2945	2945	3138
93	20240415	173700	445162430	2945	2945	2945	2945	0
94	20240415	173600	445162430	2945	2945	2945	2945	0
95	20240415	173500	445162430	2945	2945	2945	2945	0
96	20240415	173400	445162430	2945	2945	2945	2945	0
97	20240415	173300	445162430	2945	2945	2945	2945	0
98	20240415	173200	445162430	2945	2945	2945	2945	0
99	20240415	173100	445162430	2945	2945	2945	2945	0
100	20240415	173000	445162430	2945	2945	2945	2945	0
101	20240415	172900	445162430	2945	2945	2945	2945	0
102	20240415	172800	445162430	2945	2945	2945	2945	0
103	20240415	172700	445162430	2945	2945	2945	2945	0
104	20240415	172600	445162430	2945	2945	2945	2945	0
105	20240415	172500	445162430	2945	2945	2945	2945	0
106	20240415	172400	445162430	2945	2945	2945	2945	0
107	20240415	172300	445162430	2945	2945	2945	2945	0
108	20240415	172200	445162430	2945	2945	2945	2945	0
109	20240415	172100	445162430	2945	2945	2945	2945	0
110	20240415	172000	445162430	2945	2945	2945	2945	0
111	20240415	171900	445162430	2945	2945	2945	2945	0
112	20240415	171800	445162430	2945	2945	2945	2945	0
113	20240415	171700	445162430	2945	2945	2945	2945	0
114	20240415	171600	445162430	2945	2945	2945	2945	0
115	20240415	171500	445162430	2945	2945	2945	2945	0
116	20240415	171400	445162430	2945	2945	2945	2945	0
117	20240415	171300	445162430	2945	2945	2945	2945	0
118	20240415	171200	445162430	2945	2945	2945	2945	0
119	20240415	171100	445162430	2945	2945	2945	2945	0
120	20240415	171000	445162430	2945	2945	2945	2945	0
121	20240415	170900	445162430	2945	2945	2945	2945	0
122	20240415	170800	445162430	2945	2945	2945	2945	3138
123	20240415	170700	445162430	2945	2945	2945	2945	0
124	20240415	170600	445162430	2945	2945	2945	2945	0
125	20240415	170500	445162430	2945	2945	2945	2945	0
126	20240415	170400	445162430	2945	2945	2945	2945	0
127	20240415	170300	445162430	2945	2945	2945	2945	0
128	20240415	170200	445162430	2945	2945	2945	2945	0
129	20240415	170100	445162430	2945	2945	2945	2945	0
130	20240415	170000	445162430	2945	2945	2945	2945	0
131	20240415	165900	445162430	2945	2945	2945	2945	0
132	20240415	165800	445162430	2945	2945	2945	2945	0
133	20240415	165700	445162430	2945	2945	2945	2945	0
134	20240415	165600	445162430	2945	2945	2945	2945	0
135	20240415	165500	445162430	2945	2945	2945	2945	0
136	20240415	165400	445162430	2945	2945	2945	2945	0
137	20240415	165300	445162430	2945	2945	2945	2945	0
138	20240415	165200	445162430	2945	2945	2945	2945	0
139	20240415	165100	445162430	2945	2945	2945	2945	0
140	20240415	165000	445162430	2945	2945	2945	2945	0
141	20240415	164900	445162430	2945	2945	2945	2945	0
142	20240415	164800	445162430	2945	2945	2945	2945	0
143	20240415	164700	445162430	2945	2945	2945	2945	0
144	20240415	164600	445162430	2945	2945	2945	2945	0
145	20240415	164500	445162430	2945	2945	2945	2945	0
146	20240415	164400	445162430	2945	2945	2945	2945	0
147	20240415	164300	445162430	2945	2945	2945	2945	0
148	20240415	164200	445162430	2945	2945	2945	2945	0
149	20240415	164100	445162430	2945	2945	2945	2945	0
150	20240415	164000	445162430	2945	2945	2945	2945	0
151	20240415	163900	445162430	2945	2945	2945	2945	0
152	20240415	163800	445162430	2945	2945	2945	2945	3138
153	20240415	163700	445162430	2945	2945	2945	2945	0
154	20240415	163600	445162430	2945	2945	2945	2945	0
155	20240415	163500	445162430	2945	2945	2945	2945	0
156	20240415	163400	445162430	2945	2945	2945	2945	0
157	20240415	163300	445162430	2945	2945	2945	2945	0
158	20240415	163200	445162430	2945	2945	2945	2945	0
159	20240415	163100	445162430	2945	2945	2945	2945	0
160	20240415	163000	445162430	2945	2945	2945	2945	0
161	20240415	162900	445162430	2945	2945	2945	2945	0
162	20240415	162800	445162430	2945	2945	2945	2945	0
163	20240415	162700	445162430	2945	2945	2945	2945	0
164	20240415	162600	445162430	2945	2945	2945	2945	0
165	20240415	162500	445162430	2945	2945	2945	2945	0
166	20240415	162400	445162430	2945	2945	2945	2945	0
167	20240415	162300	445162430	2945	2945	2945	2945	0
168	20240415	162200	445162430	2945	2945	2945	2945	0
169	20240415	162100	445162430	2945	2945	2945	2945	0
170	20240415	162000	445162430	2945	2945	2945	2945	0
171	20240415	161900	445162430	2945	2945	2945	2945	0
172	20240415	161800	445162430	2945	2945	2945	2945	0
173	20240415	161700	445162430	2945	2945	2945	2945	0
174	20240415	161600	445162430	2945	2945	2945	2945	0
175	20240415	161500	445162430	2945	2945	2945	2945	0
176	20240415	161400	445162430	2945	2945	2945	2945	0
177	20240415	161300	445162430	2945	2945	2945	2945	0
178	20240415	161200	445162430	2945	2945	2945	2945	0
179	20240415	161100	445162430	2945	2945	2945	2945	0
180	20240415	161000	445162430	2945	2945	2945	2945	0
181	20240415	160900	445162430	2945	2945	2945	2945	0
182	20240415	160800	445162430	2945	2945	2945	2945	3138
183	20240415	160700	445162430	2945	2945	2945	2945	0
184	20240415	160600	445162430	2945	2945	2945	2945	0
185	20240415	160500	445162430	2945	2945	2945	2945	0
186	20240415	160400	445162430	2945	2945	2945	2945	0
187	20240415	160300	445162430	2945	2945	2945	2945	0
188	20240415	160200	445162430	2945	2945	2945	2945	0
189	20240415	160100	445162430	2945	2945	2945	2945	0
190	20240415	160000	445162430	2945	2945	2945	2945	0
191	20240415	155900	445162430	2945	2945	2945	2945	0
192	20240415	155800	445162430	2945	2945	2945	2945	0
193	20240415	155700	445162430	2945	2945	2945	2945	0
194	20240415	155600	445162430	2945	2945	2945	2945	0
195	20240415	155500	445162430	2945	2945	2945	2945	0
196	20240415	155400	445162430	2945	2945	2945	2945	0
197	20240415	155300	445162430	2945	2945	2945	2945	0
198	20240415	155200	445162430	2945	2945	2945	2945	0
199	20240415	155100	445162430	2945	2945	2945	2945	0
200	20240415	155000	445162430	2945	2945	2945	2945	0
201	20240415	154900	445162430	2945	2945	2945	2945	0
202	20240415	154800	445162430	2945	2945	2945	2945	0
203	20240415	154700	445162430	2945	2945	2945	2945	0
204	20240415	154600	445162430	2945	2945	2945	2945	0
205	20240415	154500	445162430	2945	2945	2945	2945	0
206	20240415	154400	445162430	2945	2945	2945	2945	0
207	20240415	154300	445162430	2945	2945	2945	2945	0
208	20240415	154200	445162430	2945	2945	2945	2945	0
209	20240415	154100	445162430	2945	2945	2945	2945	0
210	20240415	154000	445162430	2945	2945	2945	2945	0
211	20240415	153900	445162430	2945	2945	2945	2945	0
212	20240415	153800	445162430	2945	2945	2945	2945	3138
213	20240415	153700	445162430	2945	2945	2945	2945	0
214	20240415	153600	445162430	2945	2945	2945	2945	0
215	20240415	153500	445162430	2945	2945	2945	2945	0
216	20240415	153400	445162430	2945	2945	2945	2945	0
217	20240415	153300	445162430	2945	2945	2945	2945	0
218	20240415	153200	445162430	2945	2945	2945	2945	0
219	20240415	153100	445162430	2945	2945	2945	2945	0
220	20240415	153000	445162430	2945	2945	2945	2945	3138
221	20240415	152900	435921020	2945	2945	2945	2945	0
222	20240415	152800	435921020	2945	2945	2945	2945	0
223	20240415	152700	435921020	2945	2945	2945	2945	0
224	20240415	152600	435921020	2945	2945	2945	2945	0
225	20240415	152500	435921020	2945	2945	2945	2945	0
226	20240415	152400	435921020	2945	2945	2945	2945	0
227	20240415	152300	435921020	2945	2945	2945	2945	0
228	20240415	152200	435921020	2945	2945	2945	2945	0
229	20240415	152100	435921020	2945	2945	2945	2945	0
230	20240415	152000	435921020	2945	2945	2945	2945	0
231	20240415	151900	435921020	2945	2940	2945	2940	371
232	20240415	151800	434828480	2945	2945	2945	2940	16
233	20240415	151700	434781375	2945	2945	2945	2940	51
234	20240415	151600	434631365	2940	2945	2945	2940	290
235	20240415	151500	433778720	2945	2935	2945	2935	17
236	20240415	151400	433728680	2945	2945	2945	2935	1224
237	20240415	151300	430136120	2945	2945	2945	2935	376
238	20240415	151200	429031860	2935	2940	2940	2935	122
239	20240415	151100	428673235	2945	2940	2945	2940	112
240	20240415	151000	428343950	2945	2945	2945	2945	12
241	20240415	150900	428308610	2945	2945	2945	2945	28
242	20240415	150800	428226150	2945	2945	2945	2945	51
243	20240415	150700	428075955	2945	2940	2945	2940	4751
244	20240415	150600	414092595	2940	2945	2945	2940	101
245	20240415	150500	413795650	2945	2935	2945	2935	13
246	20240415	150400	413757475	2940	2945	2945	2940	14
247	20240415	150300	413716265	2945	2945	2945	2945	0
248	20240415	150200	413716265	2945	2945	2945	2945	1
249	20240415	150100	413713320	2935	2935	2935	2935	100
250	20240415	150000	413419820	2935	2940	2945	2935	1111
251	20240415	145900	410153940	2935	2935	2935	2935	253
252	20240415	145800	409411385	2935	2940	2940	2935	36
253	20240415	145700	409305675	2935	2935	2935	2935	0
254	20240415	145600	409305675	2935	2935	2935	2935	1
255	20240415	145500	409302740	2935	2935	2935	2935	0
256	20240415	145400	409302740	2935	2935	2935	2935	0
257	20240415	145300	409302740	2935	2935	2935	2935	500
258	20240415	145200	407835240	2945	2945	2945	2945	0
259	20240415	145100	407835240	2945	2945	2945	2945	0
260	20240415	145000	407835240	2945	2945	2945	2945	1
261	20240415	144900	407832295	2940	2940	2940	2940	1055
262	20240415	144800	404730595	2935	2940	2940	2935	28
263	20240415	144700	404648410	2940	2940	2945	2930	132
264	20240415	144600	404261585	2930	2935	2935	2930	3143
265	20240415	144500	395052545	2935	2935	2935	2935	0
266	20240415	144400	395052545	2935	2935	2935	2935	389
267	20240415	144300	393910830	2935	2935	2935	2935	20
268	20240415	144200	393852130	2940	2940	2940	2940	0
269	20240415	144100	393852130	2940	2940	2940	2940	0
270	20240415	144000	393852130	2940	2940	2940	2940	39
271	20240415	143900	393737470	2940	2940	2940	2940	0
272	20240415	143800	393737470	2940	2940	2940	2940	836
273	20240415	143700	391279630	2940	2940	2940	2940	20
274	20240415	143600	391220830	2940	2940	2940	2940	1
275	20240415	143500	391217890	2940	2940	2940	2940	0
276	20240415	143400	391217890	2940	2940	2940	2940	2
277	20240415	143300	391212010	2935	2935	2935	2935	0
278	20240415	143200	391212010	2935	2940	2945	2925	5343
279	20240415	143100	375543015	2940	2940	2940	2940	10
280	20240415	143000	375513615	2945	2945	2945	2945	0
281	20240415	142900	375513615	2945	2940	2945	2940	435
282	20240415	142800	374232545	2940	2940	2940	2940	2
283	20240415	142700	374226665	2940	2930	2945	2930	5369
284	20240415	142600	358429345	2940	2935	2940	2935	502
285	20240415	142500	356955970	2935	2935	2935	2935	0
286	20240415	142400	356955970	2935	2935	2935	2935	0
287	20240415	142300	356955970	2935	2935	2935	2935	0
288	20240415	142200	356955970	2935	2930	2935	2925	123
289	20240415	142100	356595630	2935	2935	2935	2935	0
290	20240415	142000	356595630	2935	2935	2935	2935	1
291	20240415	141900	356592695	2925	2935	2935	2925	304
292	20240415	141800	355703465	2930	2930	2930	2930	1
293	20240415	141700	355700535	2925	2925	2925	2920	963
294	20240415	141600	352885045	2935	2930	2935	2925	4300
295	20240415	141500	340300540	2930	2930	2930	2930	11
296	20240415	141400	340268310	2930	2930	2930	2930	0
297	20240415	141300	340268310	2930	2930	2930	2930	10
298	20240415	141200	340239010	2925	2925	2925	2925	0
299	20240415	141100	340239010	2925	2940	2940	2925	1932
300	20240415	141000	334581495	2935	2935	2935	2935	459
301	20240415	140900	333234330	2940	2940	2940	2940	0
302	20240415	140800	333234330	2940	2940	2940	2940	1
303	20240415	140700	333231390	2935	2935	2935	2935	233
304	20240415	140600	332547535	2940	2940	2940	2940	0
305	20240415	140500	332547535	2940	2940	2940	2940	1
306	20240415	140400	332544595	2935	2935	2935	2935	0
307	20240415	140300	332544595	2935	2935	2935	2935	132
308	20240415	140200	332157175	2940	2940	2940	2940	1
309	20240415	140100	332154235	2940	2940	2940	2940	0
310	20240415	140000	332154235	2940	2940	2940	2940	3
311	20240415	135900	332145415	2940	2940	2940	2940	0
312	20240415	135800	332145415	2940	2940	2940	2940	0
313	20240415	135700	332145415	2940	2940	2940	2940	1
314	20240415	135600	332142475	2930	2930	2930	2930	10
315	20240415	135500	332113175	2930	2930	2930	2930	200
316	20240415	135400	331527175	2940	2940	2940	2940	0
317	20240415	135300	331527175	2940	2940	2940	2940	0
318	20240415	135200	331527175	2940	2940	2940	2940	0
319	20240415	135100	331527175	2940	2940	2940	2940	0
320	20240415	135000	331527175	2940	2935	2940	2935	3
321	20240415	134900	331518360	2940	2935	2940	2925	276
322	20240415	134800	330710995	2940	2935	2940	2935	2
323	20240415	134700	330705120	2935	2935	2935	2935	3
324	20240415	134600	330696315	2940	2935	2940	2935	2
325	20240415	134500	330690440	2940	2930	2940	2930	152
326	20240415	134400	330245065	2935	2930	2935	2930	338
327	20240415	134300	329254535	2930	2930	2930	2930	0
328	20240415	134200	329254535	2930	2930	2930	2930	0
329	20240415	134100	329254535	2930	2930	2930	2930	1
330	20240415	134000	329251605	2935	2935	2935	2935	0
331	20240415	133900	329251605	2935	2935	2935	2935	0
332	20240415	133800	329251605	2935	2935	2935	2935	0
333	20240415	133700	329251605	2935	2930	2935	2930	125
334	20240415	133600	328885255	2935	2935	2935	2935	0
335	20240415	133500	328885255	2935	2935	2935	2935	35
336	20240415	133400	328782530	2935	2935	2935	2935	1
337	20240415	133300	328779595	2930	2930	2930	2930	126
338	20240415	133200	328410415	2940	2940	2940	2940	0
339	20240415	133100	328410415	2940	2940	2940	2940	6
340	20240415	133000	328392775	2940	2940	2940	2940	100
341	20240415	132900	328098775	2940	2940	2940	2940	50
342	20240415	132800	327951775	2940	2940	2940	2940	1
343	20240415	132700	327948835	2930	2930	2930	2930	15
344	20240415	132600	327904885	2935	2935	2940	2925	4560
345	20240415	132500	314545275	2935	2940	2940	2925	361
346	20240415	132400	313485885	2935	2940	2940	2925	3501
347	20240415	132300	303234985	2935	2935	2935	2935	0
348	20240415	132200	303234985	2935	2935	2935	2935	0
349	20240415	132100	303234985	2935	2935	2935	2935	0
350	20240415	132000	303234985	2935	2945	2945	2935	501
351	20240415	131900	301764540	2935	2935	2935	2935	1
352	20240415	131800	301761605	2935	2935	2935	2935	29
353	20240415	131700	301676490	2945	2945	2945	2945	0
354	20240415	131600	301676490	2945	2945	2945	2945	1
355	20240415	131500	301673545	2940	2940	2940	2940	784
356	20240415	131400	299368585	2940	2940	2940	2935	1216
357	20240415	131300	295798545	2940	2945	2945	2940	243
358	20240415	131200	295083935	2945	2945	2945	2945	40
359	20240415	131100	294966135	2945	2940	2945	2940	118
360	20240415	131000	294619210	2935	2935	2935	2935	28
361	20240415	130900	294537030	2940	2940	2940	2940	0
362	20240415	130800	294537030	2940	2940	2940	2940	6
363	20240415	130700	294519390	2935	2935	2935	2935	0
364	20240415	130600	294519390	2935	2940	2940	2935	2
365	20240415	130500	294513515	2940	2940	2940	2940	0
366	20240415	130400	294513515	2940	2940	2940	2940	10
367	20240415	130300	294484115	2940	2940	2940	2940	1
368	20240415	130200	294481175	2935	2935	2940	2935	200
369	20240415	130100	293894170	2930	2935	2935	2930	1500
370	20240415	130000	289497405	2940	2940	2940	2940	1
371	20240415	125900	289494465	2945	2935	2945	2935	170
372	20240415	125800	288995495	2945	2940	2945	2940	523
373	20240415	125700	287457870	2940	2940	2940	2940	0
374	20240415	125600	287457870	2940	2940	2940	2940	3
375	20240415	125500	287449050	2935	2935	2935	2935	0
376	20240415	125400	287449050	2935	2935	2935	2935	0
377	20240415	125300	287449050	2935	2935	2935	2935	0
378	20240415	125200	287449050	2935	2935	2935	2935	0
379	20240415	125100	287449050	2935	2935	2935	2935	0
380	20240415	125000	287449050	2935	2935	2935	2935	118
381	20240415	124900	287102720	2935	2935	2935	2935	986
382	20240415	124800	284208810	2935	2935	2935	2935	2
383	20240415	124700	284202940	2935	2935	2935	2935	0
384	20240415	124600	284202940	2935	2935	2935	2935	0
385	20240415	124500	284202940	2935	2935	2935	2935	25
386	20240415	124400	284129565	2935	2935	2935	2935	320
387	20240415	124300	283190365	2940	2940	2940	2940	0
388	20240415	124200	283190365	2940	2940	2940	2940	4
389	20240415	124100	283178605	2940	2940	2940	2940	11
390	20240415	124000	283146265	2940	2940	2940	2940	0
391	20240415	123900	283146265	2940	2940	2940	2940	0
392	20240415	123800	283146265	2940	2940	2940	2940	13
393	20240415	123700	283108045	2940	2940	2940	2940	4
394	20240415	123600	283096285	2945	2945	2945	2945	3
395	20240415	123500	283087450	2945	2945	2945	2945	21
396	20240415	123400	283025605	2945	2945	2945	2945	0
397	20240415	123300	283025605	2945	2935	2945	2935	2
398	20240415	123200	283019725	2945	2940	2945	2940	18
399	20240415	123100	282966720	2935	2935	2940	2935	6076
400	20240415	123000	265127645	2930	2930	2930	2930	3012
401	20240415	122900	256302485	2930	2930	2930	2930	1
402	20240415	122800	256299555	2930	2925	2930	2925	170
403	20240415	122700	255802300	2925	2925	2925	2925	213
404	20240415	122600	255179275	2920	2920	2920	2920	0
405	20240415	122500	255179275	2920	2920	2920	2920	0
406	20240415	122400	255179275	2920	2920	2920	2920	1
407	20240415	122300	255176355	2925	2925	2925	2925	0
408	20240415	122200	255176355	2925	2925	2925	2925	2002
409	20240415	122100	249320505	2925	2925	2925	2925	200
410	20240415	122000	248735505	2925	2925	2925	2925	44
411	20240415	121900	248606805	2925	2925	2925	2925	1
412	20240415	121800	248603880	2925	2925	2925	2925	1953
413	20240415	121700	242891355	2925	2925	2925	2925	101
414	20240415	121600	242595930	2925	2925	2925	2925	0
415	20240415	121500	242595930	2925	2930	2930	2925	34
416	20240415	121400	242496410	2925	2925	2925	2925	24
417	20240415	121300	242426210	2925	2925	2925	2925	30
418	20240415	121200	242338460	2930	2930	2930	2930	0
419	20240415	121100	242338460	2930	2930	2930	2930	0
420	20240415	121000	242338460	2930	2930	2930	2930	1
421	20240415	120900	242335530	2930	2930	2930	2930	0
422	20240415	120800	242335530	2930	2930	2930	2930	0
423	20240415	120700	242335530	2930	2930	2930	2930	0
424	20240415	120600	242335530	2930	2930	2930	2930	35
425	20240415	120500	242232980	2930	2930	2930	2930	0
426	20240415	120400	242232980	2930	2930	2935	2930	66
427	20240415	120300	242039595	2930	2930	2930	2930	60
428	20240415	120200	241863795	2935	2935	2935	2935	1
429	20240415	120100	241860860	2935	2930	2935	2930	501
430	20240415	120000	240392925	2930	2930	2930	2930	313
431	20240415	115900	239475835	2925	2925	2925	2925	313
432	20240415	115800	238560310	2925	2925	2925	2925	10
433	20240415	115700	238531060	2930	2930	2930	2930	14
434	20240415	115600	238490040	2930	2930	2930	2930	0
435	20240415	115500	238490040	2930	2930	2930	2930	42
436	20240415	115400	238366980	2930	2930	2930	2930	180
437	20240415	115300	237839580	2930	2930	2930	2930	34
438	20240415	115200	237739960	2930	2930	2930	2930	14
439	20240415	115100	237698940	2930	2930	2930	2930	122
440	20240415	115000	237341480	2930	2930	2930	2930	0
441	20240415	114900	237341480	2930	2930	2930	2925	392
442	20240415	114800	236192935	2930	2935	2935	2930	29
443	20240415	114700	236107960	2930	2930	2930	2930	33
444	20240415	114600	236011270	2935	2930	2935	2930	78
445	20240415	114500	235782720	2930	2930	2930	2930	79
446	20240415	114400	235551250	2935	2935	2935	2935	0
447	20240415	114300	235551250	2935	2935	2935	2935	1
448	20240415	114200	235548315	2930	2930	2930	2930	145
449	20240415	114100	235123465	2930	2930	2930	2930	79
450	20240415	114000	234891995	2925	2925	2925	2925	180
451	20240415	113900	234365495	2930	2930	2930	2930	0
452	20240415	113800	234365495	2930	2930	2930	2930	15
453	20240415	113700	234321545	2930	2930	2930	2930	0
454	20240415	113600	234321545	2930	2930	2930	2930	0
455	20240415	113500	234321545	2930	2930	2930	2930	20
456	20240415	113400	234262945	2930	2930	2930	2930	0
457	20240415	113300	234262945	2930	2930	2930	2930	110
458	20240415	113200	233940645	2930	2930	2930	2930	6
459	20240415	113100	233923065	2930	2930	2930	2930	0
460	20240415	113000	233923065	2930	2930	2930	2930	22
461	20240415	112900	233858605	2935	2930	2935	2930	253
462	20240415	112800	233117310	2930	2935	2935	2930	803
463	20240415	112700	230764505	2935	2935	2935	2935	0
464	20240415	112600	230764505	2935	2935	2935	2935	0
465	20240415	112500	230764505	2935	2935	2935	2935	0
466	20240415	112400	230764505	2935	2935	2935	2935	5
467	20240415	112300	230749830	2935	2935	2935	2935	0
468	20240415	112200	230749830	2935	2935	2935	2935	1
469	20240415	112100	230746895	2930	2940	2940	2930	223
470	20240415	112000	230093495	2930	2940	2940	2930	51
471	20240415	111900	229944055	2940	2935	2940	2935	1107
472	20240415	111800	226695005	2935	2930	2935	2930	2
473	20240415	111700	226689140	2935	2935	2935	2935	0
474	20240415	111600	226689140	2935	2935	2935	2935	0
475	20240415	111500	226689140	2935	2935	2935	2935	0
476	20240415	111400	226689140	2935	2935	2935	2935	0
477	20240415	111300	226689140	2935	2935	2935	2935	4
478	20240415	111200	226677400	2935	2935	2935	2935	940
479	20240415	111100	223918500	2930	2930	2930	2930	8
480	20240415	111000	223895060	2935	2930	2935	2930	30
481	20240415	110900	223807155	2935	2935	2935	2935	0
482	20240415	110800	223807155	2935	2935	2935	2935	274
483	20240415	110700	223002965	2935	2930	2935	2930	767
484	20240415	110600	220755640	2925	2925	2925	2925	1004
485	20240415	110500	217818940	2930	2930	2930	2930	266
486	20240415	110400	217039560	2935	2935	2935	2935	0
487	20240415	110300	217039560	2935	2935	2935	2935	0
488	20240415	110200	217039560	2935	2935	2935	2935	0
489	20240415	110100	217039560	2935	2930	2935	2930	17
490	20240415	110000	216989675	2935	2930	2935	2930	26
491	20240415	105900	216913490	2920	2920	2920	2920	291
492	20240415	105800	216063770	2920	2930	2930	2920	1500
493	20240415	105700	211675110	2930	2930	2930	2930	500
494	20240415	105600	210210110	2930	2930	2930	2930	3
495	20240415	105500	210201320	2925	2925	2925	2925	3
496	20240415	105400	210192545	2915	2915	2915	2915	28
497	20240415	105300	210110925	2915	2920	2920	2915	104
498	20240415	105200	209807745	2920	2920	2925	2915	721
499	20240415	105100	207705700	2920	2915	2920	2910	3778
500	20240415	105000	196700270	2915	2920	2920	2915	775
501	20240415	104900	194437275	2920	2930	2930	2920	1080
502	20240415	104800	191278665	2930	2930	2930	2920	1059
503	20240415	104700	188179525	2930	2930	2930	2930	0
504	20240415	104600	188179525	2930	2930	2930	2930	180
505	20240415	104500	187652125	2935	2935	2935	2935	0
506	20240415	104400	187652125	2935	2935	2935	2935	0
507	20240415	104300	187652125	2935	2930	2935	2930	115
508	20240415	104200	187315165	2935	2935	2935	2925	414
509	20240415	104100	186103085	2930	2925	2930	2925	552
510	20240415	104000	184488470	2925	2925	2925	2925	2
511	20240415	103900	184482620	2925	2930	2930	2915	9352
512	20240415	103800	157175565	2935	2935	2935	2935	2
513	20240415	103700	157169695	2925	2935	2935	2925	468
514	20240415	103600	155800560	2935	2935	2935	2935	0
515	20240415	103500	155800560	2935	2935	2935	2935	1
516	20240415	103400	155797625	2930	2930	2930	2930	111
517	20240415	103300	155472395	2935	2935	2935	2935	20
518	20240415	103200	155413695	2935	2935	2935	2935	0
519	20240415	103100	155413695	2935	2935	2935	2935	5
520	20240415	103000	155399020	2935	2935	2935	2935	4
521	20240415	102900	155387280	2925	2925	2925	2925	1
522	20240415	102800	155384355	2925	2925	2925	2925	61
523	20240415	102700	155205930	2925	2935	2935	2925	3361
524	20240415	102600	145369685	2930	2930	2930	2930	10
525	20240415	102500	145340385	2930	2930	2930	2930	222
526	20240415	102400	144689925	2935	2935	2935	2935	105
527	20240415	102300	144381750	2935	2935	2935	2935	4
528	20240415	102200	144370010	2930	2930	2930	2930	0
529	20240415	102100	144370010	2930	2930	2930	2930	0
530	20240415	102000	144370010	2930	2930	2930	2930	0
531	20240415	101900	144370010	2930	2930	2930	2930	0
532	20240415	101800	144370010	2930	2930	2930	2930	60
533	20240415	101700	144194210	2935	2935	2935	2935	0
534	20240415	101600	144194210	2935	2935	2935	2935	0
535	20240415	101500	144194210	2935	2935	2935	2935	2
536	20240415	101400	144188340	2935	2935	2935	2935	0
537	20240415	101300	144188340	2935	2930	2935	2930	810
538	20240415	101200	141814990	2935	2935	2935	2935	100
539	20240415	101100	141521490	2935	2940	2940	2935	77
540	20240415	101000	141295490	2945	2945	2945	2945	1
541	20240415	100900	141292545	2940	2940	2940	2940	0
542	20240415	100800	141292545	2940	2945	2945	2940	217
543	20240415	100700	140653545	2945	2945	2945	2945	19
544	20240415	100600	140597590	2945	2945	2945	2945	0
545	20240415	100500	140597590	2945	2940	2945	2940	721
546	20240415	100400	138477845	2940	2940	2940	2935	12
547	20240415	100300	138442570	2940	2940	2940	2940	8
548	20240415	100200	138419050	2940	2935	2940	2935	98
549	20240415	100100	138131415	2940	2940	2940	2940	11
550	20240415	100000	138099075	2940	2930	2940	2930	101
551	20240415	095900	137803135	2930	2935	2935	2930	220
552	20240415	095800	137157440	2930	2930	2930	2930	0
553	20240415	095700	137157440	2930	2935	2935	2925	205
554	20240415	095600	136556175	2935	2935	2935	2935	0
555	20240415	095500	136556175	2935	2940	2940	2925	1515
556	20240415	095400	132123500	2940	2940	2940	2940	0
557	20240415	095300	132123500	2940	2940	2940	2940	3
558	20240415	095200	132114680	2940	2940	2940	2940	19
559	20240415	095100	132058820	2930	2935	2940	2930	5380
560	20240415	095000	116292795	2940	2935	2940	2935	1332
561	20240415	094900	112380820	2930	2930	2930	2930	1020
562	20240415	094800	109392220	2930	2925	2930	2925	1963
563	20240415	094700	103650345	2920	2930	2930	2915	10704
564	20240415	094600	72374410	2940	2940	2940	2940	6
565	20240415	094500	72356770	2940	2940	2940	2940	100
566	20240415	094400	72062770	2940	2940	2940	2935	1403
567	20240415	094300	67943555	2945	2945	2945	2945	17
568	20240415	094200	67893490	2945	2945	2945	2945	58
569	20240415	094100	67722680	2950	2950	2950	2950	0
570	20240415	094000	67722680	2950	2950	2950	2950	4
571	20240415	093900	67710880	2955	2935	2955	2935	19
572	20240415	093800	67654795	2945	2945	2955	2945	33
573	20240415	093700	67557450	2955	2940	2955	2935	249
574	20240415	093600	66825270	2935	2935	2935	2935	150
575	20240415	093500	66385020	2935	2935	2935	2935	161
576	20240415	093400	65912485	2940	2940	2940	2940	103
577	20240415	093300	65609665	2940	2930	2940	2930	53
578	20240415	093200	65454215	2925	2930	2930	2925	114
579	20240415	093100	65120415	2925	2930	2930	2925	4187
580	20240415	093000	52866325	2930	2940	2940	2930	12
581	20240415	092900	52831155	2930	2935	2935	2930	753
582	20240415	092800	50623420	2935	2945	2945	2935	113
583	20240415	092700	50291245	2945	2940	2950	2940	515
584	20240415	092600	48776110	2940	2930	2940	2930	516
585	20240415	092500	47264220	2930	2935	2935	2930	30
586	20240415	092400	47176280	2925	2930	2930	2925	805
587	20240415	092300	44818155	2930	2930	2930	2930	748
588	20240415	092200	42626515	2930	2930	2930	2930	1392
589	20240415	092100	38547955	2930	2930	2930	2930	10
590	20240415	092000	38518655	2925	2930	2930	2925	336
591	20240415	091900	37535640	2925	2930	2935	2925	1550
592	20240415	091800	32994915	2935	2930	2935	2930	29
593	20240415	091700	32909895	2930	2930	2930	2930	270
594	20240415	091600	32118795	2935	2935	2935	2935	575
595	20240415	091500	30431170	2940	2940	2940	2940	0
596	20240415	091400	30431170	2940	2940	2940	2940	0
597	20240415	091300	30431170	2940	2945	2945	2940	315
598	20240415	091200	29505060	2950	2950	2950	2950	4
599	20240415	091100	29493260	2940	2945	2945	2940	1682
600	20240415	091000	24548175	2940	2940	2940	2940	181
601	20240415	090900	24016035	2940	2940	2945	2940	127
602	20240415	090800	23642650	2940	2940	2940	2940	100
603	20240415	090700	23348650	2940	2935	2955	2935	2079
604	20240415	090600	17236855	2925	2925	2925	2925	0
605	20240415	090500	17236855	2925	2940	2940	2925	1272
606	20240415	090400	13516215	2940	2940	2940	2930	1050
607	20240415	090300	10436770	2940	2940	2940	2940	2
608	20240415	090200	10430890	2935	2940	2940	2935	319
609	20240415	090100	9493155	2940	2950	2950	2940	308
610	20240415	090000	8586130	2950	2925	2960	2925	2932