KissMeData/068050/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	193300	177325430	2715	2715	2715	2715	5065
3	20240415	193200	177325430	2715	2715	2715	2715	0
4	20240415	193100	177325430	2715	2715	2715	2715	0
5	20240415	193000	177325430	2715	2715	2715	2715	0
6	20240415	192900	177325430	2715	2715	2715	2715	0
7	20240415	192800	177325430	2715	2715	2715	2715	0
8	20240415	192700	177325430	2715	2715	2715	2715	0
9	20240415	192600	177325430	2715	2715	2715	2715	0
10	20240415	192500	177325430	2715	2715	2715	2715	0
11	20240415	192400	177325430	2715	2715	2715	2715	0
12	20240415	192300	177325430	2715	2715	2715	2715	0
13	20240415	192200	177325430	2715	2715	2715	2715	0
14	20240415	192100	177325430	2715	2715	2715	2715	0
15	20240415	192000	177325430	2715	2715	2715	2715	0
16	20240415	191900	177325430	2715	2715	2715	2715	0
17	20240415	191800	177325430	2715	2715	2715	2715	0
18	20240415	191700	177325430	2715	2715	2715	2715	0
19	20240415	191600	177325430	2715	2715	2715	2715	0
20	20240415	191500	177325430	2715	2715	2715	2715	0
21	20240415	191400	177325430	2715	2715	2715	2715	0
22	20240415	191300	177325430	2715	2715	2715	2715	0
23	20240415	191200	177325430	2715	2715	2715	2715	0
24	20240415	191100	177325430	2715	2715	2715	2715	0
25	20240415	191000	177325430	2715	2715	2715	2715	0
26	20240415	190900	177325430	2715	2715	2715	2715	0
27	20240415	190800	177325430	2715	2715	2715	2715	0
28	20240415	190700	177325430	2715	2715	2715	2715	0
29	20240415	190600	177325430	2715	2715	2715	2715	0
30	20240415	190500	177325430	2715	2715	2715	2715	0
31	20240415	190400	177325430	2715	2715	2715	2715	0
32	20240415	190300	177325430	2715	2715	2715	2715	5065
33	20240415	190200	177325430	2715	2715	2715	2715	0
34	20240415	190100	177325430	2715	2715	2715	2715	0
35	20240415	190000	177325430	2715	2715	2715	2715	0
36	20240415	185900	177325430	2715	2715	2715	2715	0
37	20240415	185800	177325430	2715	2715	2715	2715	0
38	20240415	185700	177325430	2715	2715	2715	2715	0
39	20240415	185600	177325430	2715	2715	2715	2715	0
40	20240415	185500	177325430	2715	2715	2715	2715	0
41	20240415	185400	177325430	2715	2715	2715	2715	0
42	20240415	185300	177325430	2715	2715	2715	2715	0
43	20240415	185200	177325430	2715	2715	2715	2715	0
44	20240415	185100	177325430	2715	2715	2715	2715	0
45	20240415	185000	177325430	2715	2715	2715	2715	0
46	20240415	184900	177325430	2715	2715	2715	2715	0
47	20240415	184800	177325430	2715	2715	2715	2715	0
48	20240415	184700	177325430	2715	2715	2715	2715	0
49	20240415	184600	177325430	2715	2715	2715	2715	0
50	20240415	184500	177325430	2715	2715	2715	2715	0
51	20240415	184400	177325430	2715	2715	2715	2715	0
52	20240415	184300	177325430	2715	2715	2715	2715	0
53	20240415	184200	177325430	2715	2715	2715	2715	0
54	20240415	184100	177325430	2715	2715	2715	2715	0
55	20240415	184000	177325430	2715	2715	2715	2715	0
56	20240415	183900	177325430	2715	2715	2715	2715	0
57	20240415	183800	177325430	2715	2715	2715	2715	0
58	20240415	183700	177325430	2715	2715	2715	2715	0
59	20240415	183600	177325430	2715	2715	2715	2715	0
60	20240415	183500	177325430	2715	2715	2715	2715	0
61	20240415	183400	177325430	2715	2715	2715	2715	0
62	20240415	183300	177325430	2715	2715	2715	2715	5065
63	20240415	183200	177325430	2715	2715	2715	2715	0
64	20240415	183100	177325430	2715	2715	2715	2715	0
65	20240415	183000	177325430	2715	2715	2715	2715	0
66	20240415	182900	177325430	2715	2715	2715	2715	0
67	20240415	182800	177325430	2715	2715	2715	2715	0
68	20240415	182700	177325430	2715	2715	2715	2715	0
69	20240415	182600	177325430	2715	2715	2715	2715	0
70	20240415	182500	177325430	2715	2715	2715	2715	0
71	20240415	182400	177325430	2715	2715	2715	2715	0
72	20240415	182300	177325430	2715	2715	2715	2715	0
73	20240415	182200	177325430	2715	2715	2715	2715	0
74	20240415	182100	177325430	2715	2715	2715	2715	0
75	20240415	182000	177325430	2715	2715	2715	2715	0
76	20240415	181900	177325430	2715	2715	2715	2715	0
77	20240415	181800	177325430	2715	2715	2715	2715	0
78	20240415	181700	177325430	2715	2715	2715	2715	0
79	20240415	181600	177325430	2715	2715	2715	2715	0
80	20240415	181500	177325430	2715	2715	2715	2715	0
81	20240415	181400	177325430	2715	2715	2715	2715	0
82	20240415	181300	177325430	2715	2715	2715	2715	0
83	20240415	181200	177325430	2715	2715	2715	2715	0
84	20240415	181100	177325430	2715	2715	2715	2715	0
85	20240415	181000	177325430	2715	2715	2715	2715	0
86	20240415	180900	177325430	2715	2715	2715	2715	0
87	20240415	180800	177325430	2715	2715	2715	2715	0
88	20240415	180700	177325430	2715	2715	2715	2715	0
89	20240415	180600	177325430	2715	2715	2715	2715	0
90	20240415	180500	177325430	2715	2715	2715	2715	0
91	20240415	180400	177325430	2715	2715	2715	2715	0
92	20240415	180300	177325430	2715	2715	2715	2715	5065
93	20240415	180200	177325430	2715	2715	2715	2715	0
94	20240415	180100	177325430	2715	2715	2715	2715	0
95	20240415	180000	177325430	2715	2715	2715	2715	0
96	20240415	175900	177325430	2715	2715	2715	2715	0
97	20240415	175800	177325430	2715	2715	2715	2715	0
98	20240415	175700	177325430	2715	2715	2715	2715	0
99	20240415	175600	177325430	2715	2715	2715	2715	0
100	20240415	175500	177325430	2715	2715	2715	2715	0
101	20240415	175400	177325430	2715	2715	2715	2715	0
102	20240415	175300	177325430	2715	2715	2715	2715	0
103	20240415	175200	177325430	2715	2715	2715	2715	0
104	20240415	175100	177325430	2715	2715	2715	2715	0
105	20240415	175000	177325430	2715	2715	2715	2715	0
106	20240415	174900	177325430	2715	2715	2715	2715	0
107	20240415	174800	177325430	2715	2715	2715	2715	0
108	20240415	174700	177325430	2715	2715	2715	2715	0
109	20240415	174600	177325430	2715	2715	2715	2715	0
110	20240415	174500	177325430	2715	2715	2715	2715	0
111	20240415	174400	177325430	2715	2715	2715	2715	0
112	20240415	174300	177325430	2715	2715	2715	2715	0
113	20240415	174200	177325430	2715	2715	2715	2715	0
114	20240415	174100	177325430	2715	2715	2715	2715	0
115	20240415	174000	177325430	2715	2715	2715	2715	0
116	20240415	173900	177325430	2715	2715	2715	2715	0
117	20240415	173800	177325430	2715	2715	2715	2715	0
118	20240415	173700	177325430	2715	2715	2715	2715	0
119	20240415	173600	177325430	2715	2715	2715	2715	0
120	20240415	173500	177325430	2715	2715	2715	2715	0
121	20240415	173400	177325430	2715	2715	2715	2715	0
122	20240415	173300	177325430	2715	2715	2715	2715	5065
123	20240415	173200	177325430	2715	2715	2715	2715	0
124	20240415	173100	177325430	2715	2715	2715	2715	0
125	20240415	173000	177325430	2715	2715	2715	2715	0
126	20240415	172900	177325430	2715	2715	2715	2715	0
127	20240415	172800	177325430	2715	2715	2715	2715	0
128	20240415	172700	177325430	2715	2715	2715	2715	0
129	20240415	172600	177325430	2715	2715	2715	2715	0
130	20240415	172500	177325430	2715	2715	2715	2715	0
131	20240415	172400	177325430	2715	2715	2715	2715	0
132	20240415	172300	177325430	2715	2715	2715	2715	0
133	20240415	172200	177325430	2715	2715	2715	2715	0
134	20240415	172100	177325430	2715	2715	2715	2715	0
135	20240415	172000	177325430	2715	2715	2715	2715	0
136	20240415	171900	177325430	2715	2715	2715	2715	0
137	20240415	171800	177325430	2715	2715	2715	2715	0
138	20240415	171700	177325430	2715	2715	2715	2715	0
139	20240415	171600	177325430	2715	2715	2715	2715	0
140	20240415	171500	177325430	2715	2715	2715	2715	0
141	20240415	171400	177325430	2715	2715	2715	2715	0
142	20240415	171300	177325430	2715	2715	2715	2715	0
143	20240415	171200	177325430	2715	2715	2715	2715	0
144	20240415	171100	177325430	2715	2715	2715	2715	0
145	20240415	171000	177325430	2715	2715	2715	2715	0
146	20240415	170900	177325430	2715	2715	2715	2715	0
147	20240415	170800	177325430	2715	2715	2715	2715	0
148	20240415	170700	177325430	2715	2715	2715	2715	0
149	20240415	170600	177325430	2715	2715	2715	2715	0
150	20240415	170500	177325430	2715	2715	2715	2715	0
151	20240415	170400	177325430	2715	2715	2715	2715	0
152	20240415	170300	177325430	2715	2715	2715	2715	5065
153	20240415	170200	177325430	2715	2715	2715	2715	0
154	20240415	170100	177325430	2715	2715	2715	2715	0
155	20240415	170000	177325430	2715	2715	2715	2715	0
156	20240415	165900	177325430	2715	2715	2715	2715	0
157	20240415	165800	177325430	2715	2715	2715	2715	0
158	20240415	165700	177325430	2715	2715	2715	2715	0
159	20240415	165600	177325430	2715	2715	2715	2715	0
160	20240415	165500	177325430	2715	2715	2715	2715	0
161	20240415	165400	177325430	2715	2715	2715	2715	0
162	20240415	165300	177325430	2715	2715	2715	2715	0
163	20240415	165200	177325430	2715	2715	2715	2715	0
164	20240415	165100	177325430	2715	2715	2715	2715	0
165	20240415	165000	177325430	2715	2715	2715	2715	0
166	20240415	164900	177325430	2715	2715	2715	2715	0
167	20240415	164800	177325430	2715	2715	2715	2715	0
168	20240415	164700	177325430	2715	2715	2715	2715	0
169	20240415	164600	177325430	2715	2715	2715	2715	0
170	20240415	164500	177325430	2715	2715	2715	2715	0
171	20240415	164400	177325430	2715	2715	2715	2715	0
172	20240415	164300	177325430	2715	2715	2715	2715	0
173	20240415	164200	177325430	2715	2715	2715	2715	0
174	20240415	164100	177325430	2715	2715	2715	2715	0
175	20240415	164000	177325430	2715	2715	2715	2715	0
176	20240415	163900	177325430	2715	2715	2715	2715	0
177	20240415	163800	177325430	2715	2715	2715	2715	0
178	20240415	163700	177325430	2715	2715	2715	2715	0
179	20240415	163600	177325430	2715	2715	2715	2715	0
180	20240415	163500	177325430	2715	2715	2715	2715	0
181	20240415	163400	177325430	2715	2715	2715	2715	0
182	20240415	163300	177325430	2715	2715	2715	2715	5065
183	20240415	163200	177325430	2715	2715	2715	2715	0
184	20240415	163100	177325430	2715	2715	2715	2715	0
185	20240415	163000	177325430	2715	2715	2715	2715	0
186	20240415	162900	177325430	2715	2715	2715	2715	0
187	20240415	162800	177325430	2715	2715	2715	2715	0
188	20240415	162700	177325430	2715	2715	2715	2715	0
189	20240415	162600	177325430	2715	2715	2715	2715	0
190	20240415	162500	177325430	2715	2715	2715	2715	0
191	20240415	162400	177325430	2715	2715	2715	2715	0
192	20240415	162300	177325430	2715	2715	2715	2715	0
193	20240415	162200	177325430	2715	2715	2715	2715	0
194	20240415	162100	177325430	2715	2715	2715	2715	0
195	20240415	162000	177325430	2715	2715	2715	2715	0
196	20240415	161900	177325430	2715	2715	2715	2715	0
197	20240415	161800	177325430	2715	2715	2715	2715	0
198	20240415	161700	177325430	2715	2715	2715	2715	0
199	20240415	161600	177325430	2715	2715	2715	2715	0
200	20240415	161500	177325430	2715	2715	2715	2715	0
201	20240415	161400	177325430	2715	2715	2715	2715	0
202	20240415	161300	177325430	2715	2715	2715	2715	0
203	20240415	161200	177325430	2715	2715	2715	2715	0
204	20240415	161100	177325430	2715	2715	2715	2715	0
205	20240415	161000	177325430	2715	2715	2715	2715	0
206	20240415	160900	177325430	2715	2715	2715	2715	0
207	20240415	160800	177325430	2715	2715	2715	2715	0
208	20240415	160700	177325430	2715	2715	2715	2715	0
209	20240415	160600	177325430	2715	2715	2715	2715	0
210	20240415	160500	177325430	2715	2715	2715	2715	0
211	20240415	160400	177325430	2715	2715	2715	2715	0
212	20240415	160300	177325430	2715	2715	2715	2715	5065
213	20240415	160200	177325430	2715	2715	2715	2715	0
214	20240415	160100	177325430	2715	2715	2715	2715	0
215	20240415	160000	177325430	2715	2715	2715	2715	0
216	20240415	155900	177325430	2715	2715	2715	2715	0
217	20240415	155800	177325430	2715	2715	2715	2715	0
218	20240415	155700	177325430	2715	2715	2715	2715	0
219	20240415	155600	177325430	2715	2715	2715	2715	0
220	20240415	155500	177325430	2715	2715	2715	2715	0
221	20240415	155400	177325430	2715	2715	2715	2715	0
222	20240415	155300	177325430	2715	2715	2715	2715	0
223	20240415	155200	177325430	2715	2715	2715	2715	0
224	20240415	155100	177325430	2715	2715	2715	2715	0
225	20240415	155000	177325430	2715	2715	2715	2715	0
226	20240415	154900	177325430	2715	2715	2715	2715	0
227	20240415	154800	177325430	2715	2715	2715	2715	0
228	20240415	154700	177325430	2715	2715	2715	2715	0
229	20240415	154600	177325430	2715	2715	2715	2715	0
230	20240415	154500	177325430	2715	2715	2715	2715	0
231	20240415	154400	177325430	2715	2715	2715	2715	0
232	20240415	154300	177325430	2715	2715	2715	2715	0
233	20240415	154200	177325430	2715	2715	2715	2715	0
234	20240415	154100	177325430	2715	2715	2715	2715	0
235	20240415	154000	177325430	2715	2715	2715	2715	0
236	20240415	153900	177325430	2715	2715	2715	2715	0
237	20240415	153800	177325430	2715	2715	2715	2715	0
238	20240415	153700	177325430	2715	2715	2715	2715	0
239	20240415	153600	177325430	2715	2715	2715	2715	0
240	20240415	153500	177325430	2715	2715	2715	2715	0
241	20240415	153400	177325430	2715	2715	2715	2715	0
242	20240415	153300	177325430	2715	2715	2715	2715	5065
243	20240415	153200	177325430	2715	2715	2715	2715	0
244	20240415	153100	177325430	2715	2715	2715	2715	0
245	20240415	153000	177325430	2715	2715	2715	2715	5065
246	20240415	152900	163573955	2690	2690	2690	2690	0
247	20240415	152800	163573955	2690	2690	2690	2690	0
248	20240415	152700	163573955	2690	2690	2690	2690	0
249	20240415	152600	163573955	2690	2690	2690	2690	0
250	20240415	152500	163573955	2690	2690	2690	2690	0
251	20240415	152400	163573955	2690	2690	2690	2690	0
252	20240415	152300	163573955	2690	2690	2690	2690	0
253	20240415	152200	163573955	2690	2690	2690	2690	0
254	20240415	152100	163573955	2690	2690	2690	2690	0
255	20240415	152000	163573955	2690	2690	2690	2690	0
256	20240415	151900	163573955	2690	2690	2690	2690	1
257	20240415	151800	163571265	2695	2695	2695	2695	165
258	20240415	151700	163126590	2700	2695	2700	2695	151
259	20240415	151600	162719640	2695	2695	2695	2695	124
260	20240415	151500	162385460	2690	2685	2690	2685	53
261	20240415	151400	162242895	2690	2690	2690	2690	1
262	20240415	151300	162240205	2690	2690	2690	2690	0
263	20240415	151200	162240205	2690	2690	2690	2690	0
264	20240415	151100	162240205	2690	2690	2690	2690	297
265	20240415	151000	161441275	2695	2695	2695	2695	2
266	20240415	150900	161435885	2695	2695	2695	2695	0
267	20240415	150800	161435885	2695	2695	2695	2695	0
268	20240415	150700	161435885	2695	2695	2695	2695	0
269	20240415	150600	161435885	2695	2695	2695	2695	7
270	20240415	150500	161417020	2695	2695	2695	2695	0
271	20240415	150400	161417020	2695	2695	2695	2695	2
272	20240415	150300	161411630	2695	2695	2695	2695	0
273	20240415	150200	161411630	2695	2695	2695	2695	0
274	20240415	150100	161411630	2695	2695	2695	2695	0
275	20240415	150000	161411630	2695	2695	2695	2695	0
276	20240415	145900	161411630	2695	2695	2695	2695	0
277	20240415	145800	161411630	2695	2695	2695	2695	0
278	20240415	145700	161411630	2695	2695	2695	2690	1794
279	20240415	145600	156578300	2695	2695	2695	2695	0
280	20240415	145500	156578300	2695	2695	2695	2695	0
281	20240415	145400	156578300	2695	2695	2695	2695	0
282	20240415	145300	156578300	2695	2695	2695	2695	0
283	20240415	145200	156578300	2695	2695	2695	2695	0
284	20240415	145100	156578300	2695	2695	2695	2695	0
285	20240415	145000	156578300	2695	2695	2695	2695	0
286	20240415	144900	156578300	2695	2695	2695	2695	400
287	20240415	144800	155500300	2695	2695	2695	2695	100
288	20240415	144700	155230800	2700	2700	2700	2700	332
289	20240415	144600	154334400	2700	2700	2700	2700	185
290	20240415	144500	153834900	2695	2695	2695	2695	0
291	20240415	144400	153834900	2695	2695	2695	2695	0
292	20240415	144300	153834900	2695	2695	2695	2695	0
293	20240415	144200	153834900	2695	2695	2695	2695	0
294	20240415	144100	153834900	2695	2695	2695	2695	1
295	20240415	144000	153832205	2690	2690	2690	2690	0
296	20240415	143900	153832205	2690	2690	2690	2690	0
297	20240415	143800	153832205	2690	2690	2690	2690	0
298	20240415	143700	153832205	2690	2690	2690	2690	401
299	20240415	143600	152753515	2695	2695	2695	2695	0
300	20240415	143500	152753515	2695	2695	2695	2695	0
301	20240415	143400	152753515	2695	2695	2695	2695	0
302	20240415	143300	152753515	2695	2695	2695	2695	0
303	20240415	143200	152753515	2695	2695	2695	2695	0
304	20240415	143100	152753515	2695	2695	2695	2695	0
305	20240415	143000	152753515	2695	2695	2695	2695	0
306	20240415	142900	152753515	2695	2695	2695	2695	0
307	20240415	142800	152753515	2695	2695	2695	2695	0
308	20240415	142700	152753515	2695	2695	2695	2695	0
309	20240415	142600	152753515	2695	2695	2695	2695	0
310	20240415	142500	152753515	2695	2695	2695	2695	0
311	20240415	142400	152753515	2695	2695	2695	2695	0
312	20240415	142300	152753515	2695	2695	2695	2695	746
313	20240415	142200	150743045	2695	2695	2695	2695	0
314	20240415	142100	150743045	2695	2695	2695	2695	0
315	20240415	142000	150743045	2695	2695	2695	2695	0
316	20240415	141900	150743045	2695	2695	2695	2695	0
317	20240415	141800	150743045	2695	2690	2695	2690	3
318	20240415	141700	150734965	2685	2685	2685	2685	0
319	20240415	141600	150734965	2685	2685	2685	2685	0
320	20240415	141500	150734965	2685	2685	2685	2685	0
321	20240415	141400	150734965	2685	2685	2685	2685	0
322	20240415	141300	150734965	2685	2685	2685	2685	129
323	20240415	141200	150388600	2690	2690	2690	2690	742
324	20240415	141100	148392620	2685	2685	2685	2685	0
325	20240415	141000	148392620	2685	2675	2685	2675	77
326	20240415	140900	148185885	2675	2675	2675	2675	0
327	20240415	140800	148185885	2675	2675	2675	2675	0
328	20240415	140700	148185885	2675	2675	2675	2675	5555
329	20240415	140600	133326260	2680	2685	2685	2680	8985
330	20240415	140500	109242795	2690	2690	2690	2690	0
331	20240415	140400	109242795	2690	2690	2690	2690	0
332	20240415	140300	109242795	2690	2690	2690	2690	0
333	20240415	140200	109242795	2690	2690	2690	2690	0
334	20240415	140100	109242795	2690	2690	2690	2690	0
335	20240415	140000	109242795	2690	2690	2690	2690	0
336	20240415	135900	109242795	2690	2690	2690	2690	0
337	20240415	135800	109242795	2690	2690	2690	2690	0
338	20240415	135700	109242795	2690	2690	2690	2690	0
339	20240415	135600	109242795	2690	2690	2690	2690	1
340	20240415	135500	109240105	2690	2690	2690	2690	0
341	20240415	135400	109240105	2690	2690	2690	2690	0
342	20240415	135300	109240105	2690	2690	2690	2690	0
343	20240415	135200	109240105	2690	2690	2690	2690	500
344	20240415	135100	107895105	2685	2685	2685	2685	0
345	20240415	135000	107895105	2685	2685	2685	2685	0
346	20240415	134900	107895105	2685	2685	2685	2685	0
347	20240415	134800	107895105	2685	2685	2685	2685	94
348	20240415	134700	107642715	2690	2690	2690	2690	0
349	20240415	134600	107642715	2690	2690	2690	2690	0
350	20240415	134500	107642715	2690	2690	2690	2690	0
351	20240415	134400	107642715	2690	2690	2690	2690	0
352	20240415	134300	107642715	2690	2690	2690	2690	0
353	20240415	134200	107642715	2690	2690	2690	2690	2
354	20240415	134100	107637335	2690	2690	2690	2690	1
355	20240415	134000	107634645	2685	2685	2685	2685	0
356	20240415	133900	107634645	2685	2685	2685	2685	0
357	20240415	133800	107634645	2685	2685	2685	2685	0
358	20240415	133700	107634645	2685	2685	2685	2685	0
359	20240415	133600	107634645	2685	2685	2685	2685	0
360	20240415	133500	107634645	2685	2685	2685	2685	441
361	20240415	133400	106450560	2685	2685	2685	2685	0
362	20240415	133300	106450560	2685	2685	2685	2685	0
363	20240415	133200	106450560	2685	2685	2685	2685	50
364	20240415	133100	106316310	2685	2685	2685	2685	0
365	20240415	133000	106316310	2685	2685	2685	2685	0
366	20240415	132900	106316310	2685	2685	2685	2685	0
367	20240415	132800	106316310	2685	2685	2685	2685	0
368	20240415	132700	106316310	2685	2685	2685	2685	0
369	20240415	132600	106316310	2685	2685	2685	2685	0
370	20240415	132500	106316310	2685	2685	2685	2685	0
371	20240415	132400	106316310	2685	2685	2685	2685	0
372	20240415	132300	106316310	2685	2685	2685	2685	0
373	20240415	132200	106316310	2685	2685	2685	2685	6
374	20240415	132100	106300200	2690	2690	2690	2690	0
375	20240415	132000	106300200	2690	2690	2690	2690	0
376	20240415	131900	106300200	2690	2690	2690	2690	0
377	20240415	131800	106300200	2690	2690	2690	2690	0
378	20240415	131700	106300200	2690	2690	2690	2690	1
379	20240415	131600	106297510	2690	2690	2690	2690	0
380	20240415	131500	106297510	2690	2690	2690	2690	0
381	20240415	131400	106297510	2690	2690	2690	2690	5
382	20240415	131300	106284060	2695	2695	2695	2695	0
383	20240415	131200	106284060	2695	2695	2695	2695	0
384	20240415	131100	106284060	2695	2695	2695	2695	0
385	20240415	131000	106284060	2695	2695	2695	2695	0
386	20240415	130900	106284060	2695	2695	2695	2695	0
387	20240415	130800	106284060	2695	2695	2695	2695	0
388	20240415	130700	106284060	2695	2695	2695	2695	0
389	20240415	130600	106284060	2695	2695	2695	2695	0
390	20240415	130500	106284060	2695	2695	2695	2695	0
391	20240415	130400	106284060	2695	2695	2695	2695	0
392	20240415	130300	106284060	2695	2695	2695	2695	0
393	20240415	130200	106284060	2695	2695	2695	2695	0
394	20240415	130100	106284060	2695	2695	2695	2695	0
395	20240415	130000	106284060	2695	2695	2695	2695	0
396	20240415	125900	106284060	2695	2695	2695	2695	1
397	20240415	125800	106281365	2675	2690	2690	2675	580
398	20240415	125700	104729835	2695	2695	2695	2695	8
399	20240415	125600	104708275	2675	2695	2695	2675	989
400	20240415	125500	102062680	2675	2685	2685	2675	1033
401	20240415	125400	99292415	2690	2690	2690	2690	0
402	20240415	125300	99292415	2690	2690	2690	2690	0
403	20240415	125200	99292415	2690	2690	2690	2690	0
404	20240415	125100	99292415	2690	2690	2690	2690	38
405	20240415	125000	99190195	2685	2685	2685	2685	6
406	20240415	124900	99174085	2680	2680	2680	2680	0
407	20240415	124800	99174085	2680	2680	2680	2680	0
408	20240415	124700	99174085	2680	2680	2680	2680	0
409	20240415	124600	99174085	2680	2680	2680	2680	720
410	20240415	124500	97244485	2680	2680	2680	2680	0
411	20240415	124400	97244485	2680	2680	2680	2680	0
412	20240415	124300	97244485	2680	2680	2680	2680	0
413	20240415	124200	97244485	2680	2680	2680	2680	0
414	20240415	124100	97244485	2680	2680	2680	2680	51
415	20240415	124000	97107805	2675	2680	2680	2675	63
416	20240415	123900	96939275	2680	2680	2680	2680	0
417	20240415	123800	96939275	2680	2680	2680	2680	5
418	20240415	123700	96925875	2680	2680	2680	2680	10
419	20240415	123600	96899075	2680	2680	2680	2680	0
420	20240415	123500	96899075	2680	2680	2680	2680	0
421	20240415	123400	96899075	2680	2680	2680	2680	0
422	20240415	123300	96899075	2680	2675	2680	2675	2
423	20240415	123200	96893720	2675	2675	2675	2675	1800
424	20240415	123100	92078720	2675	2675	2675	2675	0
425	20240415	123000	92078720	2675	2675	2675	2675	1139
426	20240415	122900	89031895	2680	2680	2680	2680	1
427	20240415	122800	89029215	2680	2680	2680	2680	0
428	20240415	122700	89029215	2680	2680	2680	2680	1
429	20240415	122600	89026535	2675	2675	2675	2675	0
430	20240415	122500	89026535	2675	2675	2675	2675	3500
431	20240415	122400	79664035	2680	2680	2680	2680	0
432	20240415	122300	79664035	2680	2680	2680	2680	0
433	20240415	122200	79664035	2680	2680	2680	2680	0
434	20240415	122100	79664035	2680	2680	2680	2680	1
435	20240415	122000	79661355	2680	2680	2680	2680	0
436	20240415	121900	79661355	2680	2680	2680	2680	0
437	20240415	121800	79661355	2680	2680	2680	2680	1
438	20240415	121700	79658675	2680	2680	2680	2680	0
439	20240415	121600	79658675	2680	2680	2680	2680	0
440	20240415	121500	79658675	2680	2680	2680	2680	0
441	20240415	121400	79658675	2680	2680	2680	2680	0
442	20240415	121300	79658675	2680	2680	2680	2680	0
443	20240415	121200	79658675	2680	2680	2680	2680	0
444	20240415	121100	79658675	2680	2680	2680	2680	1
445	20240415	121000	79655995	2675	2680	2680	2675	92
446	20240415	120900	79409845	2680	2680	2680	2680	0
447	20240415	120800	79409845	2680	2680	2680	2680	0
448	20240415	120700	79409845	2680	2675	2680	2675	600
449	20240415	120600	77801850	2680	2680	2680	2680	1046
450	20240415	120500	74998570	2680	2680	2680	2680	0
451	20240415	120400	74998570	2680	2680	2680	2680	100
452	20240415	120300	74730570	2690	2690	2690	2690	0
453	20240415	120200	74730570	2690	2690	2690	2690	8
454	20240415	120100	74709050	2690	2690	2690	2690	0
455	20240415	120000	74709050	2690	2690	2690	2690	0
456	20240415	115900	74709050	2690	2690	2690	2690	1
457	20240415	115800	74706360	2680	2680	2680	2680	0
458	20240415	115700	74706360	2680	2680	2680	2680	0
459	20240415	115600	74706360	2680	2680	2680	2680	0
460	20240415	115500	74706360	2680	2680	2680	2680	0
461	20240415	115400	74706360	2680	2680	2680	2680	0
462	20240415	115300	74706360	2680	2680	2680	2680	0
463	20240415	115200	74706360	2680	2680	2680	2680	0
464	20240415	115100	74706360	2680	2680	2680	2680	0
465	20240415	115000	74706360	2680	2680	2680	2680	0
466	20240415	114900	74706360	2680	2690	2690	2680	4
467	20240415	114800	74695630	2680	2680	2680	2680	0
468	20240415	114700	74695630	2680	2680	2680	2680	0
469	20240415	114600	74695630	2680	2680	2680	2680	0
470	20240415	114500	74695630	2680	2680	2680	2680	0
471	20240415	114400	74695630	2680	2680	2680	2680	0
472	20240415	114300	74695630	2680	2680	2680	2680	10
473	20240415	114200	74668830	2680	2680	2680	2680	0
474	20240415	114100	74668830	2680	2680	2680	2680	38
475	20240415	114000	74566990	2690	2690	2690	2690	11
476	20240415	113900	74537400	2695	2695	2695	2695	0
477	20240415	113800	74537400	2695	2695	2695	2695	0
478	20240415	113700	74537400	2695	2695	2695	2695	1
479	20240415	113600	74534705	2695	2695	2695	2695	0
480	20240415	113500	74534705	2695	2695	2695	2695	0
481	20240415	113400	74534705	2695	2695	2695	2695	0
482	20240415	113300	74534705	2695	2695	2695	2695	0
483	20240415	113200	74534705	2695	2695	2695	2695	1
484	20240415	113100	74532010	2680	2680	2680	2680	4
485	20240415	113000	74521290	2680	2680	2680	2680	0
486	20240415	112900	74521290	2680	2680	2680	2680	0
487	20240415	112800	74521290	2680	2680	2680	2680	150
488	20240415	112700	74119290	2695	2695	2695	2695	0
489	20240415	112600	74119290	2695	2695	2695	2695	1
490	20240415	112500	74116595	2685	2685	2685	2685	0
491	20240415	112400	74116595	2685	2685	2685	2685	0
492	20240415	112300	74116595	2685	2685	2685	2685	890
493	20240415	112200	71726945	2685	2685	2685	2685	0
494	20240415	112100	71726945	2685	2685	2685	2685	0
495	20240415	112000	71726945	2685	2685	2685	2685	0
496	20240415	111900	71726945	2685	2685	2685	2685	0
497	20240415	111800	71726945	2685	2685	2685	2685	5
498	20240415	111700	71713520	2685	2685	2685	2685	0
499	20240415	111600	71713520	2685	2685	2685	2685	0
500	20240415	111500	71713520	2685	2685	2685	2685	0
501	20240415	111400	71713520	2685	2685	2685	2685	1
502	20240415	111300	71710835	2680	2680	2680	2680	60
503	20240415	111200	71550035	2680	2680	2680	2680	600
504	20240415	111100	69942035	2680	2680	2680	2680	600
505	20240415	111000	68334035	2680	2680	2680	2680	0
506	20240415	110900	68334035	2680	2680	2680	2680	76
507	20240415	110800	68130355	2685	2685	2685	2685	0
508	20240415	110700	68130355	2685	2685	2685	2685	0
509	20240415	110600	68130355	2685	2685	2685	2685	1
510	20240415	110500	68127670	2685	2685	2685	2685	262
511	20240415	110400	67424200	2680	2680	2680	2680	0
512	20240415	110300	67424200	2680	2680	2680	2680	0
513	20240415	110200	67424200	2680	2680	2680	2680	37
514	20240415	110100	67325040	2685	2685	2685	2685	374
515	20240415	110000	66320850	2685	2685	2685	2685	1
516	20240415	105900	66318165	2680	2680	2680	2680	0
517	20240415	105800	66318165	2680	2680	2680	2680	142
518	20240415	105700	65937605	2670	2685	2685	2670	292
519	20240415	105600	65157950	2685	2670	2685	2670	51
520	20240415	105500	65021765	2670	2670	2685	2670	148
521	20240415	105400	64625660	2685	2685	2685	2685	200
522	20240415	105300	64088660	2680	2680	2680	2680	150
523	20240415	105200	63686660	2675	2675	2675	2675	0
524	20240415	105100	63686660	2675	2675	2675	2675	646
525	20240415	105000	61958610	2675	2675	2675	2675	300
526	20240415	104900	61156110	2675	2675	2675	2675	0
527	20240415	104800	61156110	2675	2675	2675	2670	1347
528	20240415	104700	57557125	2675	2675	2675	2675	12
529	20240415	104600	57525025	2675	2675	2675	2675	0
530	20240415	104500	57525025	2675	2675	2675	2675	38
531	20240415	104400	57423375	2675	2675	2675	2675	71
532	20240415	104300	57233450	2675	2675	2675	2675	0
533	20240415	104200	57233450	2675	2675	2675	2675	0
534	20240415	104100	57233450	2675	2675	2675	2675	0
535	20240415	104000	57233450	2675	2675	2675	2675	5
536	20240415	103900	57220075	2675	2675	2675	2675	0
537	20240415	103800	57220075	2675	2675	2675	2675	0
538	20240415	103700	57220075	2675	2675	2675	2675	4
539	20240415	103600	57209375	2675	2675	2675	2675	113
540	20240415	103500	56907100	2670	2670	2670	2670	167
541	20240415	103400	56461210	2675	2675	2675	2675	0
542	20240415	103300	56461210	2675	2675	2675	2675	3
543	20240415	103200	56453185	2675	2675	2675	2675	1335
544	20240415	103100	52882060	2680	2680	2680	2680	0
545	20240415	103000	52882060	2680	2680	2680	2680	312
546	20240415	102900	52045900	2680	2680	2680	2680	0
547	20240415	102800	52045900	2680	2680	2680	2680	200
548	20240415	102700	51509900	2685	2685	2685	2685	0
549	20240415	102600	51509900	2685	2685	2685	2685	0
550	20240415	102500	51509900	2685	2685	2685	2685	13
551	20240415	102400	51474995	2685	2685	2685	2685	1
552	20240415	102300	51472310	2685	2685	2685	2685	0
553	20240415	102200	51472310	2685	2685	2685	2685	1
554	20240415	102100	51469625	2675	2685	2685	2675	17
555	20240415	102000	51424140	2685	2685	2685	2685	100
556	20240415	101900	51155640	2685	2685	2685	2685	0
557	20240415	101800	51155640	2685	2685	2685	2685	12
558	20240415	101700	51123420	2675	2675	2675	2675	200
559	20240415	101600	50588420	2675	2680	2680	2675	1686
560	20240415	101500	46070690	2685	2685	2685	2685	0
561	20240415	101400	46070690	2685	2685	2685	2685	0
562	20240415	101300	46070690	2685	2685	2685	2685	0
563	20240415	101200	46070690	2685	2685	2685	2685	0
564	20240415	101100	46070690	2685	2685	2685	2685	1
565	20240415	101000	46068005	2680	2680	2680	2680	189
566	20240415	100900	45561485	2685	2685	2685	2685	2
567	20240415	100800	45556115	2685	2685	2685	2685	25
568	20240415	100700	45488990	2685	2685	2685	2685	22
569	20240415	100600	45429920	2685	2685	2685	2685	7
570	20240415	100500	45411125	2680	2680	2680	2680	20
571	20240415	100400	45357525	2685	2685	2685	2685	20
572	20240415	100300	45303825	2685	2685	2685	2685	1
573	20240415	100200	45301140	2685	2685	2685	2685	14
574	20240415	100100	45263550	2685	2685	2685	2680	187
575	20240415	100000	44762315	2685	2685	2685	2685	1
576	20240415	095900	44759630	2685	2685	2690	2685	673
577	20240415	095800	42952620	2690	2690	2690	2690	0
578	20240415	095700	42952620	2690	2690	2690	2690	50
579	20240415	095600	42818120	2690	2690	2690	2690	70
580	20240415	095500	42629820	2690	2690	2690	2690	10
581	20240415	095400	42602920	2690	2690	2690	2690	0
582	20240415	095300	42602920	2690	2690	2690	2690	6
583	20240415	095200	42586780	2690	2690	2690	2690	3
584	20240415	095100	42578710	2695	2695	2695	2695	0
585	20240415	095000	42578710	2695	2695	2695	2695	0
586	20240415	094900	42578710	2695	2695	2695	2695	1
587	20240415	094800	42576015	2685	2690	2690	2685	3750
588	20240415	094700	32507030	2695	2695	2695	2695	900
589	20240415	094600	30081530	2695	2695	2695	2695	0
590	20240415	094500	30081530	2695	2695	2695	2695	0
591	20240415	094400	30081530	2695	2695	2695	2695	5
592	20240415	094300	30068055	2695	2695	2695	2695	0
593	20240415	094200	30068055	2695	2695	2695	2695	0
594	20240415	094100	30068055	2695	2695	2695	2695	0
595	20240415	094000	30068055	2695	2695	2695	2695	1
596	20240415	093900	30065360	2690	2690	2690	2690	194
597	20240415	093800	29543500	2685	2685	2685	2685	6
598	20240415	093700	29527390	2690	2690	2690	2690	140
599	20240415	093600	29150790	2690	2690	2690	2690	1
600	20240415	093500	29148100	2690	2690	2690	2690	100
601	20240415	093400	28879100	2690	2690	2690	2690	0
602	20240415	093300	28879100	2690	2690	2690	2690	0
603	20240415	093200	28879100	2690	2690	2690	2690	1
604	20240415	093100	28876410	2690	2690	2690	2690	5
605	20240415	093000	28862960	2695	2695	2695	2695	1
606	20240415	092900	28860265	2685	2685	2685	2685	1
607	20240415	092800	28857580	2685	2680	2685	2680	99
608	20240415	092700	28592255	2675	2675	2675	2675	9
609	20240415	092600	28568180	2670	2670	2670	2670	0
610	20240415	092500	28568180	2670	2670	2670	2670	0
611	20240415	092400	28568180	2670	2670	2670	2670	0
612	20240415	092300	28568180	2670	2670	2670	2670	223
613	20240415	092200	27972770	2670	2675	2675	2670	1390
614	20240415	092100	24260535	2675	2680	2680	2670	1109
615	20240415	092000	21298255	2675	2675	2675	2675	500
616	20240415	091900	19960755	2675	2675	2675	2675	0
617	20240415	091800	19960755	2675	2680	2680	2675	521
618	20240415	091700	18566930	2695	2695	2695	2695	0
619	20240415	091600	18566930	2695	2695	2695	2675	153
620	20240415	091500	18156600	2695	2695	2695	2695	2
621	20240415	091400	18151210	2685	2685	2685	2680	949
622	20240415	091300	15606215	2680	2680	2680	2680	0
623	20240415	091200	15606215	2680	2680	2680	2680	0
624	20240415	091100	15606215	2680	2685	2685	2680	260
625	20240415	091000	14908310	2685	2685	2685	2685	0
626	20240415	090900	14908310	2685	2685	2685	2685	500
627	20240415	090800	13565810	2685	2685	2685	2685	105
628	20240415	090700	13283885	2685	2690	2690	2685	1008
629	20240415	090600	10577365	2695	2690	2695	2690	148
630	20240415	090500	10178785	2695	2695	2695	2695	0
631	20240415	090400	10178785	2695	2695	2695	2695	128
632	20240415	090300	9833825	2700	2700	2700	2700	386
633	20240415	090200	8791625	2700	2700	2700	2700	1178
634	20240415	090100	5611025	2705	2715	2740	2705	1721
635	20240415	090000	938995	2725	2730	2730	2725	344