KissMeData/069080/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	193400	466285580	16110	16110	16110	16110	1041
3	20240415	193300	466285580	16110	16110	16110	16110	0
4	20240415	193200	466285580	16110	16110	16110	16110	0
5	20240415	193100	466285580	16110	16110	16110	16110	0
6	20240415	193000	466285580	16110	16110	16110	16110	0
7	20240415	192900	466285580	16110	16110	16110	16110	0
8	20240415	192800	466285580	16110	16110	16110	16110	0
9	20240415	192700	466285580	16110	16110	16110	16110	0
10	20240415	192600	466285580	16110	16110	16110	16110	0
11	20240415	192500	466285580	16110	16110	16110	16110	0
12	20240415	192400	466285580	16110	16110	16110	16110	0
13	20240415	192300	466285580	16110	16110	16110	16110	0
14	20240415	192200	466285580	16110	16110	16110	16110	0
15	20240415	192100	466285580	16110	16110	16110	16110	0
16	20240415	192000	466285580	16110	16110	16110	16110	0
17	20240415	191900	466285580	16110	16110	16110	16110	0
18	20240415	191800	466285580	16110	16110	16110	16110	0
19	20240415	191700	466285580	16110	16110	16110	16110	0
20	20240415	191600	466285580	16110	16110	16110	16110	0
21	20240415	191500	466285580	16110	16110	16110	16110	0
22	20240415	191400	466285580	16110	16110	16110	16110	0
23	20240415	191300	466285580	16110	16110	16110	16110	0
24	20240415	191200	466285580	16110	16110	16110	16110	0
25	20240415	191100	466285580	16110	16110	16110	16110	0
26	20240415	191000	466285580	16110	16110	16110	16110	0
27	20240415	190900	466285580	16110	16110	16110	16110	0
28	20240415	190800	466285580	16110	16110	16110	16110	0
29	20240415	190700	466285580	16110	16110	16110	16110	0
30	20240415	190600	466285580	16110	16110	16110	16110	0
31	20240415	190500	466285580	16110	16110	16110	16110	0
32	20240415	190400	466285580	16110	16110	16110	16110	1041
33	20240415	190300	466285580	16110	16110	16110	16110	0
34	20240415	190200	466285580	16110	16110	16110	16110	0
35	20240415	190100	466285580	16110	16110	16110	16110	0
36	20240415	190000	466285580	16110	16110	16110	16110	0
37	20240415	185900	466285580	16110	16110	16110	16110	0
38	20240415	185800	466285580	16110	16110	16110	16110	0
39	20240415	185700	466285580	16110	16110	16110	16110	0
40	20240415	185600	466285580	16110	16110	16110	16110	0
41	20240415	185500	466285580	16110	16110	16110	16110	0
42	20240415	185400	466285580	16110	16110	16110	16110	0
43	20240415	185300	466285580	16110	16110	16110	16110	0
44	20240415	185200	466285580	16110	16110	16110	16110	0
45	20240415	185100	466285580	16110	16110	16110	16110	0
46	20240415	185000	466285580	16110	16110	16110	16110	0
47	20240415	184900	466285580	16110	16110	16110	16110	0
48	20240415	184800	466285580	16110	16110	16110	16110	0
49	20240415	184700	466285580	16110	16110	16110	16110	0
50	20240415	184600	466285580	16110	16110	16110	16110	0
51	20240415	184500	466285580	16110	16110	16110	16110	0
52	20240415	184400	466285580	16110	16110	16110	16110	0
53	20240415	184300	466285580	16110	16110	16110	16110	0
54	20240415	184200	466285580	16110	16110	16110	16110	0
55	20240415	184100	466285580	16110	16110	16110	16110	0
56	20240415	184000	466285580	16110	16110	16110	16110	0
57	20240415	183900	466285580	16110	16110	16110	16110	0
58	20240415	183800	466285580	16110	16110	16110	16110	0
59	20240415	183700	466285580	16110	16110	16110	16110	0
60	20240415	183600	466285580	16110	16110	16110	16110	0
61	20240415	183500	466285580	16110	16110	16110	16110	0
62	20240415	183400	466285580	16110	16110	16110	16110	1041
63	20240415	183300	466285580	16110	16110	16110	16110	0
64	20240415	183200	466285580	16110	16110	16110	16110	0
65	20240415	183100	466285580	16110	16110	16110	16110	0
66	20240415	183000	466285580	16110	16110	16110	16110	0
67	20240415	182900	466285580	16110	16110	16110	16110	0
68	20240415	182800	466285580	16110	16110	16110	16110	0
69	20240415	182700	466285580	16110	16110	16110	16110	0
70	20240415	182600	466285580	16110	16110	16110	16110	0
71	20240415	182500	466285580	16110	16110	16110	16110	0
72	20240415	182400	466285580	16110	16110	16110	16110	0
73	20240415	182300	466285580	16110	16110	16110	16110	0
74	20240415	182200	466285580	16110	16110	16110	16110	0
75	20240415	182100	466285580	16110	16110	16110	16110	0
76	20240415	182000	466285580	16110	16110	16110	16110	0
77	20240415	181900	466285580	16110	16110	16110	16110	0
78	20240415	181800	466285580	16110	16110	16110	16110	0
79	20240415	181700	466285580	16110	16110	16110	16110	0
80	20240415	181600	466285580	16110	16110	16110	16110	0
81	20240415	181500	466285580	16110	16110	16110	16110	0
82	20240415	181400	466285580	16110	16110	16110	16110	0
83	20240415	181300	466285580	16110	16110	16110	16110	0
84	20240415	181200	466285580	16110	16110	16110	16110	0
85	20240415	181100	466285580	16110	16110	16110	16110	0
86	20240415	181000	466285580	16110	16110	16110	16110	0
87	20240415	180900	466285580	16110	16110	16110	16110	0
88	20240415	180800	466285580	16110	16110	16110	16110	0
89	20240415	180700	466285580	16110	16110	16110	16110	0
90	20240415	180600	466285580	16110	16110	16110	16110	0
91	20240415	180500	466285580	16110	16110	16110	16110	0
92	20240415	180400	466285580	16110	16110	16110	16110	1041
93	20240415	180300	466285580	16110	16110	16110	16110	0
94	20240415	180200	466285580	16110	16110	16110	16110	0
95	20240415	180100	466285580	16110	16110	16110	16110	0
96	20240415	180000	466285580	16110	16110	16110	16110	0
97	20240415	175900	466285580	16110	16110	16110	16110	0
98	20240415	175800	466285580	16110	16110	16110	16110	0
99	20240415	175700	466285580	16110	16110	16110	16110	0
100	20240415	175600	466285580	16110	16110	16110	16110	0
101	20240415	175500	466285580	16110	16110	16110	16110	0
102	20240415	175400	466285580	16110	16110	16110	16110	0
103	20240415	175300	466285580	16110	16110	16110	16110	0
104	20240415	175200	466285580	16110	16110	16110	16110	0
105	20240415	175100	466285580	16110	16110	16110	16110	0
106	20240415	175000	466285580	16110	16110	16110	16110	0
107	20240415	174900	466285580	16110	16110	16110	16110	0
108	20240415	174800	466285580	16110	16110	16110	16110	0
109	20240415	174700	466285580	16110	16110	16110	16110	0
110	20240415	174600	466285580	16110	16110	16110	16110	0
111	20240415	174500	466285580	16110	16110	16110	16110	0
112	20240415	174400	466285580	16110	16110	16110	16110	0
113	20240415	174300	466285580	16110	16110	16110	16110	0
114	20240415	174200	466285580	16110	16110	16110	16110	0
115	20240415	174100	466285580	16110	16110	16110	16110	0
116	20240415	174000	466285580	16110	16110	16110	16110	0
117	20240415	173900	466285580	16110	16110	16110	16110	0
118	20240415	173800	466285580	16110	16110	16110	16110	0
119	20240415	173700	466285580	16110	16110	16110	16110	0
120	20240415	173600	466285580	16110	16110	16110	16110	0
121	20240415	173500	466285580	16110	16110	16110	16110	0
122	20240415	173400	466285580	16110	16110	16110	16110	1041
123	20240415	173300	466285580	16110	16110	16110	16110	0
124	20240415	173200	466285580	16110	16110	16110	16110	0
125	20240415	173100	466285580	16110	16110	16110	16110	0
126	20240415	173000	466285580	16110	16110	16110	16110	0
127	20240415	172900	466285580	16110	16110	16110	16110	0
128	20240415	172800	466285580	16110	16110	16110	16110	0
129	20240415	172700	466285580	16110	16110	16110	16110	0
130	20240415	172600	466285580	16110	16110	16110	16110	0
131	20240415	172500	466285580	16110	16110	16110	16110	0
132	20240415	172400	466285580	16110	16110	16110	16110	0
133	20240415	172300	466285580	16110	16110	16110	16110	0
134	20240415	172200	466285580	16110	16110	16110	16110	0
135	20240415	172100	466285580	16110	16110	16110	16110	0
136	20240415	172000	466285580	16110	16110	16110	16110	0
137	20240415	171900	466285580	16110	16110	16110	16110	0
138	20240415	171800	466285580	16110	16110	16110	16110	0
139	20240415	171700	466285580	16110	16110	16110	16110	0
140	20240415	171600	466285580	16110	16110	16110	16110	0
141	20240415	171500	466285580	16110	16110	16110	16110	0
142	20240415	171400	466285580	16110	16110	16110	16110	0
143	20240415	171300	466285580	16110	16110	16110	16110	0
144	20240415	171200	466285580	16110	16110	16110	16110	0
145	20240415	171100	466285580	16110	16110	16110	16110	0
146	20240415	171000	466285580	16110	16110	16110	16110	0
147	20240415	170900	466285580	16110	16110	16110	16110	0
148	20240415	170800	466285580	16110	16110	16110	16110	0
149	20240415	170700	466285580	16110	16110	16110	16110	0
150	20240415	170600	466285580	16110	16110	16110	16110	0
151	20240415	170500	466285580	16110	16110	16110	16110	0
152	20240415	170400	466285580	16110	16110	16110	16110	1041
153	20240415	170300	466285580	16110	16110	16110	16110	0
154	20240415	170200	466285580	16110	16110	16110	16110	0
155	20240415	170100	466285580	16110	16110	16110	16110	0
156	20240415	170000	466285580	16110	16110	16110	16110	0
157	20240415	165900	466285580	16110	16110	16110	16110	0
158	20240415	165800	466285580	16110	16110	16110	16110	0
159	20240415	165700	466285580	16110	16110	16110	16110	0
160	20240415	165600	466285580	16110	16110	16110	16110	0
161	20240415	165500	466285580	16110	16110	16110	16110	0
162	20240415	165400	466285580	16110	16110	16110	16110	0
163	20240415	165300	466285580	16110	16110	16110	16110	0
164	20240415	165200	466285580	16110	16110	16110	16110	0
165	20240415	165100	466285580	16110	16110	16110	16110	0
166	20240415	165000	466285580	16110	16110	16110	16110	0
167	20240415	164900	466285580	16110	16110	16110	16110	0
168	20240415	164800	466285580	16110	16110	16110	16110	0
169	20240415	164700	466285580	16110	16110	16110	16110	0
170	20240415	164600	466285580	16110	16110	16110	16110	0
171	20240415	164500	466285580	16110	16110	16110	16110	0
172	20240415	164400	466285580	16110	16110	16110	16110	0
173	20240415	164300	466285580	16110	16110	16110	16110	0
174	20240415	164200	466285580	16110	16110	16110	16110	0
175	20240415	164100	466285580	16110	16110	16110	16110	0
176	20240415	164000	466285580	16110	16110	16110	16110	0
177	20240415	163900	466285580	16110	16110	16110	16110	0
178	20240415	163800	466285580	16110	16110	16110	16110	0
179	20240415	163700	466285580	16110	16110	16110	16110	0
180	20240415	163600	466285580	16110	16110	16110	16110	0
181	20240415	163500	466285580	16110	16110	16110	16110	0
182	20240415	163400	466285580	16110	16110	16110	16110	1041
183	20240415	163300	466285580	16110	16110	16110	16110	0
184	20240415	163200	466285580	16110	16110	16110	16110	0
185	20240415	163100	466285580	16110	16110	16110	16110	0
186	20240415	163000	466285580	16110	16110	16110	16110	0
187	20240415	162900	466285580	16110	16110	16110	16110	0
188	20240415	162800	466285580	16110	16110	16110	16110	0
189	20240415	162700	466285580	16110	16110	16110	16110	0
190	20240415	162600	466285580	16110	16110	16110	16110	0
191	20240415	162500	466285580	16110	16110	16110	16110	0
192	20240415	162400	466285580	16110	16110	16110	16110	0
193	20240415	162300	466285580	16110	16110	16110	16110	0
194	20240415	162200	466285580	16110	16110	16110	16110	0
195	20240415	162100	466285580	16110	16110	16110	16110	0
196	20240415	162000	466285580	16110	16110	16110	16110	0
197	20240415	161900	466285580	16110	16110	16110	16110	0
198	20240415	161800	466285580	16110	16110	16110	16110	0
199	20240415	161700	466285580	16110	16110	16110	16110	0
200	20240415	161600	466285580	16110	16110	16110	16110	0
201	20240415	161500	466285580	16110	16110	16110	16110	0
202	20240415	161400	466285580	16110	16110	16110	16110	0
203	20240415	161300	466285580	16110	16110	16110	16110	0
204	20240415	161200	466285580	16110	16110	16110	16110	0
205	20240415	161100	466285580	16110	16110	16110	16110	0
206	20240415	161000	466285580	16110	16110	16110	16110	0
207	20240415	160900	466285580	16110	16110	16110	16110	0
208	20240415	160800	466285580	16110	16110	16110	16110	0
209	20240415	160700	466285580	16110	16110	16110	16110	0
210	20240415	160600	466285580	16110	16110	16110	16110	0
211	20240415	160500	466285580	16110	16110	16110	16110	0
212	20240415	160400	466285580	16110	16110	16110	16110	1041
213	20240415	160300	466285580	16110	16110	16110	16110	0
214	20240415	160200	466285580	16110	16110	16110	16110	0
215	20240415	160100	466285580	16110	16110	16110	16110	0
216	20240415	160000	466285580	16110	16110	16110	16110	0
217	20240415	155900	466285580	16110	16110	16110	16110	0
218	20240415	155800	466285580	16110	16110	16110	16110	0
219	20240415	155700	466285580	16110	16110	16110	16110	0
220	20240415	155600	466285580	16110	16110	16110	16110	0
221	20240415	155500	466285580	16110	16110	16110	16110	0
222	20240415	155400	466285580	16110	16110	16110	16110	0
223	20240415	155300	466285580	16110	16110	16110	16110	0
224	20240415	155200	466285580	16110	16110	16110	16110	0
225	20240415	155100	466285580	16110	16110	16110	16110	0
226	20240415	155000	466285580	16110	16110	16110	16110	0
227	20240415	154900	466285580	16110	16110	16110	16110	0
228	20240415	154800	466285580	16110	16110	16110	16110	0
229	20240415	154700	466285580	16110	16110	16110	16110	0
230	20240415	154600	466285580	16110	16110	16110	16110	0
231	20240415	154500	466285580	16110	16110	16110	16110	0
232	20240415	154400	466285580	16110	16110	16110	16110	0
233	20240415	154300	466285580	16110	16110	16110	16110	0
234	20240415	154200	466285580	16110	16110	16110	16110	0
235	20240415	154100	466285580	16110	16110	16110	16110	0
236	20240415	154000	466285580	16110	16110	16110	16110	0
237	20240415	153900	466285580	16110	16110	16110	16110	0
238	20240415	153800	466285580	16110	16110	16110	16110	0
239	20240415	153700	466285580	16110	16110	16110	16110	0
240	20240415	153600	466285580	16110	16110	16110	16110	0
241	20240415	153500	466285580	16110	16110	16110	16110	0
242	20240415	153400	466285580	16110	16110	16110	16110	1041
243	20240415	153300	466285580	16110	16110	16110	16110	0
244	20240415	153200	466285580	16110	16110	16110	16110	0
245	20240415	153100	466285580	16110	16110	16110	16110	0
246	20240415	153000	466285580	16110	16110	16110	16110	1041
247	20240415	152900	449515070	16030	16030	16030	16030	0
248	20240415	152800	449515070	16030	16030	16030	16030	0
249	20240415	152700	449515070	16030	16030	16030	16030	0
250	20240415	152600	449515070	16030	16030	16030	16030	0
251	20240415	152500	449515070	16030	16030	16030	16030	0
252	20240415	152400	449515070	16030	16030	16030	16030	0
253	20240415	152300	449515070	16030	16030	16030	16030	0
254	20240415	152200	449515070	16030	16030	16030	16030	0
255	20240415	152100	449515070	16030	16030	16030	16030	0
256	20240415	152000	449515070	16030	16030	16030	16030	0
257	20240415	151900	449515070	16030	16040	16070	16030	275
258	20240415	151800	445106250	16040	16090	16090	16040	398
259	20240415	151700	438712950	16070	16110	16110	16010	43
260	20240415	151600	438020920	16010	16010	16010	16010	3
261	20240415	151500	437972890	16030	16030	16030	16030	112
262	20240415	151400	436177530	16010	15990	16010	15990	1471
263	20240415	151300	412639140	15990	16000	16000	15990	146
264	20240415	151200	410303410	16000	16000	16000	16000	0
265	20240415	151100	410303410	16000	16020	16020	16000	104
266	20240415	151000	408638020	16030	16030	16030	16030	22
267	20240415	150900	408285360	16010	16010	16010	16010	0
268	20240415	150800	408285360	16010	16030	16030	16010	500
269	20240415	150700	400276500	16040	16040	16040	16040	0
270	20240415	150600	400276500	16040	16030	16040	16030	83
271	20240415	150500	398945710	16050	16050	16050	16050	31
272	20240415	150400	398448160	16030	16030	16030	16030	54
273	20240415	150300	397582540	16020	16010	16020	16010	69
274	20240415	150200	396477230	16010	16010	16010	16010	0
275	20240415	150100	396477230	16010	16010	16010	16010	0
276	20240415	150000	396477230	16010	16030	16030	16010	1747
277	20240415	145900	368501180	16040	16040	16040	16040	502
278	20240415	145800	360449100	16040	16040	16040	16040	0
279	20240415	145700	360449100	16040	16040	16040	16040	3
280	20240415	145600	360400980	16030	16030	16030	16030	0
281	20240415	145500	360400980	16030	16030	16030	16030	9
282	20240415	145400	360256710	16030	16030	16030	16030	0
283	20240415	145300	360256710	16030	16040	16040	16030	93
284	20240415	145200	358765030	16040	16040	16040	16040	0
285	20240415	145100	358765030	16040	16040	16040	16040	0
286	20240415	145000	358765030	16040	16040	16040	16040	2
287	20240415	144900	358732950	16040	16040	16040	16040	0
288	20240415	144800	358732950	16040	16040	16040	16040	1
289	20240415	144700	358716910	16040	16040	16040	16040	0
290	20240415	144600	358716910	16040	16040	16040	16040	1
291	20240415	144500	358700870	16040	16040	16040	16040	0
292	20240415	144400	358700870	16040	16040	16040	16040	9
293	20240415	144300	358556510	16040	16040	16040	16040	0
294	20240415	144200	358556510	16040	16040	16040	16040	0
295	20240415	144100	358556510	16040	16040	16040	16040	11
296	20240415	144000	358380070	16050	16050	16050	16050	0
297	20240415	143900	358380070	16050	16050	16050	16050	0
298	20240415	143800	358380070	16050	16050	16050	16050	0
299	20240415	143700	358380070	16050	16050	16050	16050	0
300	20240415	143600	358380070	16050	16050	16050	16050	0
301	20240415	143500	358380070	16050	16050	16050	16050	0
302	20240415	143400	358380070	16050	16050	16050	16050	0
303	20240415	143300	358380070	16050	16050	16050	16050	149
304	20240415	143200	355988620	16060	16060	16060	16060	0
305	20240415	143100	355988620	16060	16090	16090	16050	1502
306	20240415	143000	331848130	16090	16090	16090	16090	2
307	20240415	142900	331815950	16090	16090	16090	16090	0
308	20240415	142800	331815950	16090	16090	16090	16090	0
309	20240415	142700	331815950	16090	16090	16090	16090	0
310	20240415	142600	331815950	16090	16090	16090	16090	71
311	20240415	142500	330673560	16100	16100	16100	16100	0
312	20240415	142400	330673560	16100	16100	16100	16100	10
313	20240415	142300	330512560	16100	16100	16100	16100	0
314	20240415	142200	330512560	16100	16100	16100	16100	0
315	20240415	142100	330512560	16100	16100	16100	16100	104
316	20240415	142000	328838160	16100	16100	16100	16100	0
317	20240415	141900	328838160	16100	16110	16110	16100	11
318	20240415	141800	328661050	16100	16100	16100	16100	0
319	20240415	141700	328661050	16100	16100	16100	16100	1
320	20240415	141600	328644950	16110	16110	16110	16110	1
321	20240415	141500	328628840	16100	16100	16100	16100	98
322	20240415	141400	327051040	16110	16110	16120	16110	373
323	20240415	141300	321041380	16100	16100	16100	16100	90
324	20240415	141200	319592380	16090	16090	16090	16090	11
325	20240415	141100	319415390	16080	16080	16080	16080	18
326	20240415	141000	319125950	16070	16070	16070	16070	0
327	20240415	140900	319125950	16070	16070	16070	16070	0
328	20240415	140800	319125950	16070	16070	16070	16070	0
329	20240415	140700	319125950	16070	16070	16070	16070	2
330	20240415	140600	319093810	16070	16070	16070	16070	31
331	20240415	140500	318595640	16070	16050	16070	16050	222
332	20240415	140400	315030310	16020	16010	16020	16010	777
333	20240415	140300	302587940	16010	16010	16010	16010	173
334	20240415	140200	299818210	16010	16010	16010	16010	0
335	20240415	140100	299818210	16010	16010	16010	16010	0
336	20240415	140000	299818210	16010	16010	16010	16010	0
337	20240415	135900	299818210	16010	16010	16010	16010	0
338	20240415	135800	299818210	16010	16010	16010	16010	42
339	20240415	135700	299145790	16010	16010	16010	16010	204
340	20240415	135600	295879750	15990	15990	15990	15990	220
341	20240415	135500	292361950	15990	15990	15990	15990	0
342	20240415	135400	292361950	15990	15990	15990	15990	0
343	20240415	135300	292361950	15990	15980	15990	15980	58
344	20240415	135200	291435030	15990	15990	15990	15990	18
345	20240415	135100	291147210	15990	15990	15990	15990	69
346	20240415	135000	290043900	15980	15990	15990	15980	4
347	20240415	134900	289979950	15990	15990	15990	15990	0
348	20240415	134800	289979950	15990	15990	15990	15990	8
349	20240415	134700	289852030	15990	15990	15990	15990	0
350	20240415	134600	289852030	15990	15990	15990	15990	50
351	20240415	134500	289052530	15990	15990	15990	15990	16
352	20240415	134400	288796690	15990	15990	15990	15990	18
353	20240415	134300	288508870	15990	15990	15990	15990	100
354	20240415	134200	286909870	15990	15990	15990	15990	0
355	20240415	134100	286909870	15990	15990	15990	15990	0
356	20240415	134000	286909870	15990	15990	15990	15990	2
357	20240415	133900	286877890	15990	15990	15990	15990	10
358	20240415	133800	286717990	15990	15990	15990	15990	0
359	20240415	133700	286717990	15990	15990	15990	15990	3
360	20240415	133600	286670020	15990	15990	15990	15990	1
361	20240415	133500	286654030	15990	15990	15990	15990	0
362	20240415	133400	286654030	15990	16010	16010	15990	1780
363	20240415	133300	258185970	16020	16020	16020	16020	0
364	20240415	133200	258185970	16020	16020	16020	16020	0
365	20240415	133100	258185970	16020	16020	16020	16020	1
366	20240415	133000	258169950	16010	16010	16010	16010	0
367	20240415	132900	258169950	16010	16010	16010	16010	0
368	20240415	132800	258169950	16010	16010	16010	16010	0
369	20240415	132700	258169950	16010	16010	16010	16010	0
370	20240415	132600	258169950	16010	16010	16010	16010	0
371	20240415	132500	258169950	16010	16010	16010	16010	3
372	20240415	132400	258121920	16010	16010	16010	16010	0
373	20240415	132300	258121920	16010	16010	16010	16010	1
374	20240415	132200	258105910	16010	16010	16010	16010	0
375	20240415	132100	258105910	16010	16010	16010	16010	2
376	20240415	132000	258073890	16010	16010	16010	16010	0
377	20240415	131900	258073890	16010	16010	16010	16010	305
378	20240415	131800	253190840	16010	16010	16010	16010	0
379	20240415	131700	253190840	16010	16010	16010	16010	0
380	20240415	131600	253190840	16010	16010	16010	16010	0
381	20240415	131500	253190840	16010	16010	16010	16010	0
382	20240415	131400	253190840	16010	16010	16010	16010	487
383	20240415	131300	245393970	16030	16030	16030	16030	0
384	20240415	131200	245393970	16030	16030	16030	16030	6
385	20240415	131100	245297790	16010	16010	16010	16010	304
386	20240415	131000	240430750	16010	16010	16010	16010	0
387	20240415	130900	240430750	16010	16010	16010	16010	0
388	20240415	130800	240430750	16010	16010	16010	16010	0
389	20240415	130700	240430750	16010	16010	16010	16010	39
390	20240415	130600	239806360	16000	15990	16000	15990	139
391	20240415	130500	237583520	15990	15970	15990	15970	1027
392	20240415	130400	221175560	15970	15960	15970	15960	3
393	20240415	130300	221127670	15970	15970	15970	15970	2
394	20240415	130200	221095730	15970	15970	15970	15970	0
395	20240415	130100	221095730	15970	15960	15970	15960	55
396	20240415	130000	220217670	15960	15960	15960	15960	0
397	20240415	125900	220217670	15960	15960	15960	15960	0
398	20240415	125800	220217670	15960	15960	15960	15960	0
399	20240415	125700	220217670	15960	15960	15960	15960	0
400	20240415	125600	220217670	15960	15970	15970	15960	122
401	20240415	125500	218270510	15970	15970	15970	15970	0
402	20240415	125400	218270510	15970	15970	15970	15970	5
403	20240415	125300	218190660	15970	15970	15970	15970	85
404	20240415	125200	216833210	15970	15970	15970	15970	0
405	20240415	125100	216833210	15970	15970	15970	15970	113
406	20240415	125000	215028600	15990	15990	15990	15990	0
407	20240415	124900	215028600	15990	15990	15990	15990	2
408	20240415	124800	214996620	15970	15970	15970	15970	0
409	20240415	124700	214996620	15970	15970	15970	15970	0
410	20240415	124600	214996620	15970	15970	15970	15970	0
411	20240415	124500	214996620	15970	15970	15970	15970	0
412	20240415	124400	214996620	15970	15970	15970	15970	0
413	20240415	124300	214996620	15970	15970	15970	15970	0
414	20240415	124200	214996620	15970	15970	15970	15970	0
415	20240415	124100	214996620	15970	15970	15970	15970	0
416	20240415	124000	214996620	15970	15970	15970	15970	0
417	20240415	123900	214996620	15970	15970	15970	15970	0
418	20240415	123800	214996620	15970	15970	15970	15970	0
419	20240415	123700	214996620	15970	15970	15970	15970	0
420	20240415	123600	214996620	15970	15970	15970	15970	3
421	20240415	123500	214948710	15970	15970	15970	15970	0
422	20240415	123400	214948710	15970	15970	15970	15970	0
423	20240415	123300	214948710	15970	15970	15970	15970	100
424	20240415	123200	213351710	15970	15970	15970	15970	0
425	20240415	123100	213351710	15970	15970	15970	15970	0
426	20240415	123000	213351710	15970	15970	15970	15970	0
427	20240415	122900	213351710	15970	15970	15970	15970	0
428	20240415	122800	213351710	15970	15980	15980	15970	81
429	20240415	122700	212057640	15990	15990	15990	15990	0
430	20240415	122600	212057640	15990	15990	15990	15990	0
431	20240415	122500	212057640	15990	15990	15990	15990	136
432	20240415	122400	209883000	16000	16000	16000	16000	312
433	20240415	122300	204891000	16020	16030	16030	16020	339
434	20240415	122200	199460170	16030	16030	16030	16030	121
435	20240415	122100	197520540	16040	16040	16040	16040	0
436	20240415	122000	197520540	16040	16040	16040	16040	1
437	20240415	121900	197504500	16040	16040	16040	16040	37
438	20240415	121800	196911020	16040	16040	16040	16040	0
439	20240415	121700	196911020	16040	16040	16040	16040	293
440	20240415	121600	192211300	16050	16050	16050	16050	0
441	20240415	121500	192211300	16050	16050	16050	16050	0
442	20240415	121400	192211300	16050	16050	16050	16050	97
443	20240415	121300	190654450	16060	16060	16060	16060	0
444	20240415	121200	190654450	16060	16060	16060	16060	0
445	20240415	121100	190654450	16060	16060	16060	16060	1
446	20240415	121000	190638390	16060	16060	16060	16060	1
447	20240415	120900	190622330	16060	16060	16060	16050	168
448	20240415	120800	187924270	16050	16050	16050	16050	0
449	20240415	120700	187924270	16050	16050	16050	16050	0
450	20240415	120600	187924270	16050	16050	16050	16050	0
451	20240415	120500	187924270	16050	16050	16050	16050	1
452	20240415	120400	187908220	16060	16060	16060	16060	0
453	20240415	120300	187908220	16060	16060	16060	16060	0
454	20240415	120200	187908220	16060	16060	16060	16060	0
455	20240415	120100	187908220	16060	16060	16060	16060	0
456	20240415	120000	187908220	16060	16060	16060	16060	1
457	20240415	115900	187892160	16060	16060	16060	16060	0
458	20240415	115800	187892160	16060	16060	16060	16060	1
459	20240415	115700	187876100	16060	16060	16060	16060	12
460	20240415	115600	187683380	16060	16060	16060	16060	0
461	20240415	115500	187683380	16060	16060	16060	16060	0
462	20240415	115400	187683380	16060	16060	16060	16060	1
463	20240415	115300	187667320	16060	16060	16060	16060	1
464	20240415	115200	187651260	16060	16060	16060	16060	0
465	20240415	115100	187651260	16060	16060	16060	16060	0
466	20240415	115000	187651260	16060	16060	16060	16060	0
467	20240415	114900	187651260	16060	16060	16060	16060	0
468	20240415	114800	187651260	16060	16060	16060	16060	11
469	20240415	114700	187474600	16060	16060	16060	16060	76
470	20240415	114600	186254040	16060	16060	16060	16060	0
471	20240415	114500	186254040	16060	16050	16060	16050	7
472	20240415	114400	186141630	16060	16060	16060	16060	1
473	20240415	114300	186125570	16060	16060	16060	16060	0
474	20240415	114200	186125570	16060	16060	16060	16060	1
475	20240415	114100	186109510	16060	16060	16060	16060	0
476	20240415	114000	186109510	16060	16060	16060	16060	0
477	20240415	113900	186109510	16060	16060	16060	16060	0
478	20240415	113800	186109510	16060	16060	16060	16060	7
479	20240415	113700	185997090	16050	16050	16050	16050	0
480	20240415	113600	185997090	16050	16050	16050	16050	0
481	20240415	113500	185997090	16050	16050	16050	16050	1
482	20240415	113400	185981040	16050	16050	16050	16050	0
483	20240415	113300	185981040	16050	16050	16050	16050	76
484	20240415	113200	184761240	16060	16060	16060	16060	0
485	20240415	113100	184761240	16060	16060	16060	16060	0
486	20240415	113000	184761240	16060	16060	16060	16060	0
487	20240415	112900	184761240	16060	16060	16060	16060	0
488	20240415	112800	184761240	16060	16060	16060	16060	0
489	20240415	112700	184761240	16060	16060	16060	16060	1
490	20240415	112600	184745180	16060	16060	16060	16060	23
491	20240415	112500	184375800	16050	16050	16050	16050	113
492	20240415	112400	182562150	16040	16040	16040	16040	0
493	20240415	112300	182562150	16040	16040	16040	16040	0
494	20240415	112200	182562150	16040	16040	16040	16040	0
495	20240415	112100	182562150	16040	16040	16040	16040	150
496	20240415	112000	180156150	16040	16040	16040	16040	32
497	20240415	111900	179642870	16050	16070	16070	16050	1565
498	20240415	111800	154519500	16090	16090	16090	16090	1
499	20240415	111700	154503410	16070	16070	16070	16070	0
500	20240415	111600	154503410	16070	16070	16070	16070	0
501	20240415	111500	154503410	16070	16070	16070	16070	0
502	20240415	111400	154503410	16070	16070	16070	16070	0
503	20240415	111300	154503410	16070	16070	16070	16070	0
504	20240415	111200	154503410	16070	16070	16070	16070	0
505	20240415	111100	154503410	16070	16070	16070	16070	0
506	20240415	111000	154503410	16070	16070	16070	16070	0
507	20240415	110900	154503410	16070	16070	16070	16070	60
508	20240415	110800	153539210	16080	16080	16080	16080	0
509	20240415	110700	153539210	16080	16080	16080	16080	72
510	20240415	110600	152381450	16080	16080	16080	16080	0
511	20240415	110500	152381450	16080	16080	16080	16080	0
512	20240415	110400	152381450	16080	16080	16080	16080	44
513	20240415	110300	151673930	16080	16080	16080	16080	0
514	20240415	110200	151673930	16080	16080	16080	16080	0
515	20240415	110100	151673930	16080	16080	16080	16080	0
516	20240415	110000	151673930	16080	16080	16080	16080	0
517	20240415	105900	151673930	16080	16080	16080	16080	130
518	20240415	105800	149583530	16080	16080	16080	16080	0
519	20240415	105700	149583530	16080	16080	16080	16080	0
520	20240415	105600	149583530	16080	16080	16080	16080	61
521	20240415	105500	148602650	16070	16070	16070	16070	0
522	20240415	105400	148602650	16070	16070	16070	16070	3
523	20240415	105300	148554440	16070	16070	16070	16070	0
524	20240415	105200	148554440	16070	16070	16070	16070	0
525	20240415	105100	148554440	16070	16070	16070	16070	0
526	20240415	105000	148554440	16070	16070	16070	16070	0
527	20240415	104900	148554440	16070	16070	16070	16070	0
528	20240415	104800	148554440	16070	16080	16080	16070	171
529	20240415	104700	145806460	16080	16080	16080	16080	0
530	20240415	104600	145806460	16080	16080	16080	16080	0
531	20240415	104500	145806460	16080	16080	16080	16080	0
532	20240415	104400	145806460	16080	16080	16080	16080	0
533	20240415	104300	145806460	16080	16080	16080	16080	87
534	20240415	104200	144407500	16070	16070	16070	16070	0
535	20240415	104100	144407500	16070	16070	16070	16070	4
536	20240415	104000	144343220	16070	16070	16070	16070	3
537	20240415	103900	144295010	16090	16090	16090	16090	10
538	20240415	103800	144134110	16070	16090	16090	16070	59
539	20240415	103700	143185960	16090	16090	16090	16090	22
540	20240415	103600	142831980	16090	16090	16090	16090	0
541	20240415	103500	142831980	16090	16090	16090	16090	70
542	20240415	103400	141705680	16090	16090	16090	16090	0
543	20240415	103300	141705680	16090	16090	16090	16090	0
544	20240415	103200	141705680	16090	16090	16090	16070	18
545	20240415	103100	141416140	16070	16070	16070	16070	11
546	20240415	103000	141239370	16070	16070	16070	16070	104
547	20240415	102900	139568090	16080	16080	16080	16080	0
548	20240415	102800	139568090	16080	16080	16080	16080	0
549	20240415	102700	139568090	16080	16080	16080	16080	97
550	20240415	102600	138008330	16090	16090	16090	16090	0
551	20240415	102500	138008330	16090	16090	16090	16090	1
552	20240415	102400	137992240	16080	16080	16080	16080	0
553	20240415	102300	137992240	16080	16080	16080	16080	0
554	20240415	102200	137992240	16080	16090	16090	16080	18
555	20240415	102100	137702640	16090	16090	16090	16090	0
556	20240415	102000	137702640	16090	16090	16090	16090	1
557	20240415	101900	137686550	16080	16080	16080	16080	0
558	20240415	101800	137686550	16080	16080	16080	16080	0
559	20240415	101700	137686550	16080	16080	16080	16080	3
560	20240415	101600	137638310	16080	16070	16080	16070	101
561	20240415	101500	136015230	16080	16080	16080	16080	0
562	20240415	101400	136015230	16080	16080	16080	16080	0
563	20240415	101300	136015230	16080	16090	16090	16080	14
564	20240415	101200	135790040	16070	16070	16070	16070	19
565	20240415	101100	135484710	16050	16070	16070	16040	169
566	20240415	101000	132769240	16080	16080	16080	16080	2
567	20240415	100900	132737080	16080	16080	16080	16080	103
568	20240415	100800	131080840	16090	16090	16090	16090	0
569	20240415	100700	131080840	16090	16080	16090	16080	4
570	20240415	100600	131016510	16090	16090	16090	16090	5
571	20240415	100500	130936060	16090	16090	16090	16090	1
572	20240415	100400	130919970	16090	16090	16090	16090	0
573	20240415	100300	130919970	16090	16090	16090	16090	0
574	20240415	100200	130919970	16090	16090	16090	16090	7
575	20240415	100100	130807340	16070	16070	16070	16070	1
576	20240415	100000	130791270	16080	16080	16080	16080	5
577	20240415	095900	130710870	16060	16060	16060	16060	0
578	20240415	095800	130710870	16060	16060	16060	16060	1
579	20240415	095700	130694810	16060	16060	16060	16060	0
580	20240415	095600	130694810	16060	16060	16060	16060	130
581	20240415	095500	128607010	16080	16080	16080	16070	312
582	20240415	095400	123592430	16090	16090	16090	16090	0
583	20240415	095300	123592430	16090	16090	16090	16090	0
584	20240415	095200	123592430	16090	16090	16090	16090	0
585	20240415	095100	123592430	16090	16090	16090	16090	13
586	20240415	095000	123383260	16080	16070	16080	16070	14
587	20240415	094900	123158170	16070	16060	16070	16060	4
588	20240415	094800	123093920	16070	16070	16070	16070	0
589	20240415	094700	123093920	16070	16070	16070	16070	0
590	20240415	094600	123093920	16070	16070	16070	16070	0
591	20240415	094500	123093920	16070	16070	16070	16070	0
592	20240415	094400	123093920	16070	16060	16070	16060	2
593	20240415	094300	123061790	16060	16060	16060	16060	50
594	20240415	094200	122258790	16060	16060	16060	16060	1
595	20240415	094100	122242730	16060	16060	16060	16060	132
596	20240415	094000	120122810	16060	16060	16060	16060	0
597	20240415	093900	120122810	16060	16060	16060	16060	0
598	20240415	093800	120122810	16060	16060	16060	16060	19
599	20240415	093700	119817670	16060	15980	16060	15980	230
600	20240415	093600	116127470	15990	15990	15990	15990	5
601	20240415	093500	116047520	16000	16000	16000	16000	9
602	20240415	093400	115903520	16000	15960	16000	15930	856
603	20240415	093300	102237720	15950	15940	15960	15940	422
604	20240415	093200	95507920	15970	15980	15980	15970	86
605	20240415	093100	94134210	16000	16010	16010	16000	98
606	20240415	093000	92565360	16020	16020	16020	16020	1
607	20240415	092900	92549340	16020	16020	16020	16020	123
608	20240415	092800	90578880	16000	15960	16000	15960	625
609	20240415	092700	80600930	15950	15950	15950	15950	97
610	20240415	092600	79053780	15950	15950	15950	15950	0
611	20240415	092500	79053780	15950	15960	15960	15950	6
612	20240415	092400	78958030	15950	15950	15950	15950	0
613	20240415	092300	78958030	15950	15950	15950	15950	1
614	20240415	092200	78942080	15960	15950	15960	15950	111
615	20240415	092100	77171540	15950	15950	15950	15950	81
616	20240415	092000	75879590	15960	15990	15990	15960	1080
617	20240415	091900	58610910	16000	16020	16020	16000	217
618	20240415	091800	55138890	16040	16040	16040	16040	52
619	20240415	091700	54304810	16050	16050	16060	16050	202
620	20240415	091600	51062430	16050	16050	16050	16050	1
621	20240415	091500	51046380	16050	16050	16050	16050	704
622	20240415	091400	39747180	16040	16000	16040	16000	264
623	20240415	091300	35521820	15950	15950	15950	15950	0
624	20240415	091200	35521820	15950	15950	15950	15950	0
625	20240415	091100	35521820	15950	15940	15950	15940	169
626	20240415	091000	32827610	15920	15920	15920	15920	0
627	20240415	090900	32827610	15920	15920	15920	15920	0
628	20240415	090800	32827610	15920	15920	15920	15920	1
629	20240415	090700	32811690	15910	15920	15920	15910	617
630	20240415	090600	22994820	15940	15930	15940	15930	10
631	20240415	090500	22835510	15940	15940	15940	15920	72
632	20240415	090400	21688650	15940	15950	15950	15940	80
633	20240415	090300	20412820	15950	15960	15960	15950	80
634	20240415	090200	19136450	15950	15970	15970	15950	498
635	20240415	090100	11191250	16080	16080	16080	16080	0
636	20240415	090000	11191250	16080	15970	16100	15970	700