KissMeData/082800/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	194000	485344095	2975	2975	2975	2975	251
3	20240415	193900	485344095	2975	2975	2975	2975	0
4	20240415	193800	485344095	2975	2975	2975	2975	0
5	20240415	193700	485344095	2975	2975	2975	2975	0
6	20240415	193600	485344095	2975	2975	2975	2975	0
7	20240415	193500	485344095	2975	2975	2975	2975	0
8	20240415	193400	485344095	2975	2975	2975	2975	0
9	20240415	193300	485344095	2975	2975	2975	2975	0
10	20240415	193200	485344095	2975	2975	2975	2975	0
11	20240415	193100	485344095	2975	2975	2975	2975	0
12	20240415	193000	485344095	2975	2975	2975	2975	0
13	20240415	192900	485344095	2975	2975	2975	2975	0
14	20240415	192800	485344095	2975	2975	2975	2975	0
15	20240415	192700	485344095	2975	2975	2975	2975	0
16	20240415	192600	485344095	2975	2975	2975	2975	0
17	20240415	192500	485344095	2975	2975	2975	2975	0
18	20240415	192400	485344095	2975	2975	2975	2975	0
19	20240415	192300	485344095	2975	2975	2975	2975	0
20	20240415	192200	485344095	2975	2975	2975	2975	0
21	20240415	192100	485344095	2975	2975	2975	2975	0
22	20240415	192000	485344095	2975	2975	2975	2975	0
23	20240415	191900	485344095	2975	2975	2975	2975	0
24	20240415	191800	485344095	2975	2975	2975	2975	0
25	20240415	191700	485344095	2975	2975	2975	2975	0
26	20240415	191600	485344095	2975	2975	2975	2975	0
27	20240415	191500	485344095	2975	2975	2975	2975	0
28	20240415	191400	485344095	2975	2975	2975	2975	0
29	20240415	191300	485344095	2975	2975	2975	2975	0
30	20240415	191200	485344095	2975	2975	2975	2975	0
31	20240415	191100	485344095	2975	2975	2975	2975	0
32	20240415	191000	485344095	2975	2975	2975	2975	251
33	20240415	190900	485344095	2975	2975	2975	2975	0
34	20240415	190800	485344095	2975	2975	2975	2975	0
35	20240415	190700	485344095	2975	2975	2975	2975	0
36	20240415	190600	485344095	2975	2975	2975	2975	0
37	20240415	190500	485344095	2975	2975	2975	2975	0
38	20240415	190400	485344095	2975	2975	2975	2975	0
39	20240415	190300	485344095	2975	2975	2975	2975	0
40	20240415	190200	485344095	2975	2975	2975	2975	0
41	20240415	190100	485344095	2975	2975	2975	2975	0
42	20240415	190000	485344095	2975	2975	2975	2975	0
43	20240415	185900	485344095	2975	2975	2975	2975	0
44	20240415	185800	485344095	2975	2975	2975	2975	0
45	20240415	185700	485344095	2975	2975	2975	2975	0
46	20240415	185600	485344095	2975	2975	2975	2975	0
47	20240415	185500	485344095	2975	2975	2975	2975	0
48	20240415	185400	485344095	2975	2975	2975	2975	0
49	20240415	185300	485344095	2975	2975	2975	2975	0
50	20240415	185200	485344095	2975	2975	2975	2975	0
51	20240415	185100	485344095	2975	2975	2975	2975	0
52	20240415	185000	485344095	2975	2975	2975	2975	0
53	20240415	184900	485344095	2975	2975	2975	2975	0
54	20240415	184800	485344095	2975	2975	2975	2975	0
55	20240415	184700	485344095	2975	2975	2975	2975	0
56	20240415	184600	485344095	2975	2975	2975	2975	0
57	20240415	184500	485344095	2975	2975	2975	2975	0
58	20240415	184400	485344095	2975	2975	2975	2975	0
59	20240415	184300	485344095	2975	2975	2975	2975	0
60	20240415	184200	485344095	2975	2975	2975	2975	0
61	20240415	184100	485344095	2975	2975	2975	2975	0
62	20240415	184000	485344095	2975	2975	2975	2975	251
63	20240415	183900	485344095	2975	2975	2975	2975	0
64	20240415	183800	485344095	2975	2975	2975	2975	0
65	20240415	183700	485344095	2975	2975	2975	2975	0
66	20240415	183600	485344095	2975	2975	2975	2975	0
67	20240415	183500	485344095	2975	2975	2975	2975	0
68	20240415	183400	485344095	2975	2975	2975	2975	0
69	20240415	183300	485344095	2975	2975	2975	2975	0
70	20240415	183200	485344095	2975	2975	2975	2975	0
71	20240415	183100	485344095	2975	2975	2975	2975	0
72	20240415	183000	485344095	2975	2975	2975	2975	0
73	20240415	182900	485344095	2975	2975	2975	2975	0
74	20240415	182800	485344095	2975	2975	2975	2975	0
75	20240415	182700	485344095	2975	2975	2975	2975	0
76	20240415	182600	485344095	2975	2975	2975	2975	0
77	20240415	182500	485344095	2975	2975	2975	2975	0
78	20240415	182400	485344095	2975	2975	2975	2975	0
79	20240415	182300	485344095	2975	2975	2975	2975	0
80	20240415	182200	485344095	2975	2975	2975	2975	0
81	20240415	182100	485344095	2975	2975	2975	2975	0
82	20240415	182000	485344095	2975	2975	2975	2975	0
83	20240415	181900	485344095	2975	2975	2975	2975	0
84	20240415	181800	485344095	2975	2975	2975	2975	0
85	20240415	181700	485344095	2975	2975	2975	2975	0
86	20240415	181600	485344095	2975	2975	2975	2975	0
87	20240415	181500	485344095	2975	2975	2975	2975	0
88	20240415	181400	485344095	2975	2975	2975	2975	0
89	20240415	181300	485344095	2975	2975	2975	2975	0
90	20240415	181200	485344095	2975	2975	2975	2975	0
91	20240415	181100	485344095	2975	2975	2975	2975	0
92	20240415	181000	485344095	2975	2975	2975	2975	251
93	20240415	180900	485344095	2975	2975	2975	2975	0
94	20240415	180800	485344095	2975	2975	2975	2975	0
95	20240415	180700	485344095	2975	2975	2975	2975	0
96	20240415	180600	485344095	2975	2975	2975	2975	0
97	20240415	180500	485344095	2975	2975	2975	2975	0
98	20240415	180400	485344095	2975	2975	2975	2975	0
99	20240415	180300	485344095	2975	2975	2975	2975	0
100	20240415	180200	485344095	2975	2975	2975	2975	0
101	20240415	180100	485344095	2975	2975	2975	2975	0
102	20240415	180000	485344095	2975	2975	2975	2975	0
103	20240415	175900	485344095	2975	2975	2975	2975	0
104	20240415	175800	485344095	2975	2975	2975	2975	0
105	20240415	175700	485344095	2975	2975	2975	2975	0
106	20240415	175600	485344095	2975	2975	2975	2975	0
107	20240415	175500	485344095	2975	2975	2975	2975	0
108	20240415	175400	485344095	2975	2975	2975	2975	0
109	20240415	175300	485344095	2975	2975	2975	2975	0
110	20240415	175200	485344095	2975	2975	2975	2975	0
111	20240415	175100	485344095	2975	2975	2975	2975	0
112	20240415	175000	485344095	2975	2975	2975	2975	0
113	20240415	174900	485344095	2975	2975	2975	2975	0
114	20240415	174800	485344095	2975	2975	2975	2975	0
115	20240415	174700	485344095	2975	2975	2975	2975	0
116	20240415	174600	485344095	2975	2975	2975	2975	0
117	20240415	174500	485344095	2975	2975	2975	2975	0
118	20240415	174400	485344095	2975	2975	2975	2975	0
119	20240415	174300	485344095	2975	2975	2975	2975	0
120	20240415	174200	485344095	2975	2975	2975	2975	0
121	20240415	174100	485344095	2975	2975	2975	2975	0
122	20240415	174000	485344095	2975	2975	2975	2975	251
123	20240415	173900	485344095	2975	2975	2975	2975	0
124	20240415	173800	485344095	2975	2975	2975	2975	0
125	20240415	173700	485344095	2975	2975	2975	2975	0
126	20240415	173600	485344095	2975	2975	2975	2975	0
127	20240415	173500	485344095	2975	2975	2975	2975	0
128	20240415	173400	485344095	2975	2975	2975	2975	0
129	20240415	173300	485344095	2975	2975	2975	2975	0
130	20240415	173200	485344095	2975	2975	2975	2975	0
131	20240415	173100	485344095	2975	2975	2975	2975	0
132	20240415	173000	485344095	2975	2975	2975	2975	0
133	20240415	172900	485344095	2975	2975	2975	2975	0
134	20240415	172800	485344095	2975	2975	2975	2975	0
135	20240415	172700	485344095	2975	2975	2975	2975	0
136	20240415	172600	485344095	2975	2975	2975	2975	0
137	20240415	172500	485344095	2975	2975	2975	2975	0
138	20240415	172400	485344095	2975	2975	2975	2975	0
139	20240415	172300	485344095	2975	2975	2975	2975	0
140	20240415	172200	485344095	2975	2975	2975	2975	0
141	20240415	172100	485344095	2975	2975	2975	2975	0
142	20240415	172000	485344095	2975	2975	2975	2975	0
143	20240415	171900	485344095	2975	2975	2975	2975	0
144	20240415	171800	485344095	2975	2975	2975	2975	0
145	20240415	171700	485344095	2975	2975	2975	2975	0
146	20240415	171600	485344095	2975	2975	2975	2975	0
147	20240415	171500	485344095	2975	2975	2975	2975	0
148	20240415	171400	485344095	2975	2975	2975	2975	0
149	20240415	171300	485344095	2975	2975	2975	2975	0
150	20240415	171200	485344095	2975	2975	2975	2975	0
151	20240415	171100	485344095	2975	2975	2975	2975	0
152	20240415	171000	485344095	2975	2975	2975	2975	251
153	20240415	170900	485344095	2975	2975	2975	2975	0
154	20240415	170800	485344095	2975	2975	2975	2975	0
155	20240415	170700	485344095	2975	2975	2975	2975	0
156	20240415	170600	485344095	2975	2975	2975	2975	0
157	20240415	170500	485344095	2975	2975	2975	2975	0
158	20240415	170400	485344095	2975	2975	2975	2975	0
159	20240415	170300	485344095	2975	2975	2975	2975	0
160	20240415	170200	485344095	2975	2975	2975	2975	0
161	20240415	170100	485344095	2975	2975	2975	2975	0
162	20240415	170000	485344095	2975	2975	2975	2975	0
163	20240415	165900	485344095	2975	2975	2975	2975	0
164	20240415	165800	485344095	2975	2975	2975	2975	0
165	20240415	165700	485344095	2975	2975	2975	2975	0
166	20240415	165600	485344095	2975	2975	2975	2975	0
167	20240415	165500	485344095	2975	2975	2975	2975	0
168	20240415	165400	485344095	2975	2975	2975	2975	0
169	20240415	165300	485344095	2975	2975	2975	2975	0
170	20240415	165200	485344095	2975	2975	2975	2975	0
171	20240415	165100	485344095	2975	2975	2975	2975	0
172	20240415	165000	485344095	2975	2975	2975	2975	0
173	20240415	164900	485344095	2975	2975	2975	2975	0
174	20240415	164800	485344095	2975	2975	2975	2975	0
175	20240415	164700	485344095	2975	2975	2975	2975	0
176	20240415	164600	485344095	2975	2975	2975	2975	0
177	20240415	164500	485344095	2975	2975	2975	2975	0
178	20240415	164400	485344095	2975	2975	2975	2975	0
179	20240415	164300	485344095	2975	2975	2975	2975	0
180	20240415	164200	485344095	2975	2975	2975	2975	0
181	20240415	164100	485344095	2975	2975	2975	2975	0
182	20240415	164000	485344095	2975	2975	2975	2975	251
183	20240415	163900	485344095	2975	2975	2975	2975	0
184	20240415	163800	485344095	2975	2975	2975	2975	0
185	20240415	163700	485344095	2975	2975	2975	2975	0
186	20240415	163600	485344095	2975	2975	2975	2975	0
187	20240415	163500	485344095	2975	2975	2975	2975	0
188	20240415	163400	485344095	2975	2975	2975	2975	0
189	20240415	163300	485344095	2975	2975	2975	2975	0
190	20240415	163200	485344095	2975	2975	2975	2975	0
191	20240415	163100	485344095	2975	2975	2975	2975	0
192	20240415	163000	485344095	2975	2975	2975	2975	0
193	20240415	162900	485344095	2975	2975	2975	2975	0
194	20240415	162800	485344095	2975	2975	2975	2975	0
195	20240415	162700	485344095	2975	2975	2975	2975	0
196	20240415	162600	485344095	2975	2975	2975	2975	0
197	20240415	162500	485344095	2975	2975	2975	2975	0
198	20240415	162400	485344095	2975	2975	2975	2975	0
199	20240415	162300	485344095	2975	2975	2975	2975	0
200	20240415	162200	485344095	2975	2975	2975	2975	0
201	20240415	162100	485344095	2975	2975	2975	2975	0
202	20240415	162000	485344095	2975	2975	2975	2975	0
203	20240415	161900	485344095	2975	2975	2975	2975	0
204	20240415	161800	485344095	2975	2975	2975	2975	0
205	20240415	161700	485344095	2975	2975	2975	2975	0
206	20240415	161600	485344095	2975	2975	2975	2975	0
207	20240415	161500	485344095	2975	2975	2975	2975	0
208	20240415	161400	485344095	2975	2975	2975	2975	0
209	20240415	161300	485344095	2975	2975	2975	2975	0
210	20240415	161200	485344095	2975	2975	2975	2975	0
211	20240415	161100	485344095	2975	2975	2975	2975	0
212	20240415	161000	485344095	2975	2975	2975	2975	251
213	20240415	160900	485344095	2975	2975	2975	2975	0
214	20240415	160800	485344095	2975	2975	2975	2975	0
215	20240415	160700	485344095	2975	2975	2975	2975	0
216	20240415	160600	485344095	2975	2975	2975	2975	0
217	20240415	160500	485344095	2975	2975	2975	2975	0
218	20240415	160400	485344095	2975	2975	2975	2975	0
219	20240415	160300	485344095	2975	2975	2975	2975	0
220	20240415	160200	485344095	2975	2975	2975	2975	0
221	20240415	160100	485344095	2975	2975	2975	2975	0
222	20240415	160000	485344095	2975	2975	2975	2975	0
223	20240415	155900	485344095	2975	2975	2975	2975	0
224	20240415	155800	485344095	2975	2975	2975	2975	0
225	20240415	155700	485344095	2975	2975	2975	2975	0
226	20240415	155600	485344095	2975	2975	2975	2975	0
227	20240415	155500	485344095	2975	2975	2975	2975	0
228	20240415	155400	485344095	2975	2975	2975	2975	0
229	20240415	155300	485344095	2975	2975	2975	2975	0
230	20240415	155200	485344095	2975	2975	2975	2975	0
231	20240415	155100	485344095	2975	2975	2975	2975	0
232	20240415	155000	485344095	2975	2975	2975	2975	0
233	20240415	154900	485344095	2975	2975	2975	2975	0
234	20240415	154800	485344095	2975	2975	2975	2975	0
235	20240415	154700	485344095	2975	2975	2975	2975	0
236	20240415	154600	485344095	2975	2975	2975	2975	0
237	20240415	154500	485344095	2975	2975	2975	2975	0
238	20240415	154400	485344095	2975	2975	2975	2975	0
239	20240415	154300	485344095	2975	2975	2975	2975	0
240	20240415	154200	485344095	2975	2975	2975	2975	0
241	20240415	154100	485344095	2975	2975	2975	2975	0
242	20240415	154000	485344095	2975	2975	2975	2975	251
243	20240415	153900	485344095	2975	2975	2975	2975	0
244	20240415	153800	485344095	2975	2975	2975	2975	0
245	20240415	153700	485344095	2975	2975	2975	2975	0
246	20240415	153600	485344095	2975	2975	2975	2975	0
247	20240415	153500	485344095	2975	2975	2975	2975	0
248	20240415	153400	485344095	2975	2975	2975	2975	0
249	20240415	153300	485344095	2975	2975	2975	2975	0
250	20240415	153200	485344095	2975	2975	2975	2975	0
251	20240415	153100	485344095	2975	2975	2975	2975	0
252	20240415	153000	485344095	2975	2975	2975	2975	251
253	20240415	152900	484597370	3000	3000	3000	3000	0
254	20240415	152800	484597370	3000	3000	3000	3000	0
255	20240415	152700	484597370	3000	3000	3000	3000	0
256	20240415	152600	484597370	3000	3000	3000	3000	0
257	20240415	152500	484597370	3000	3000	3000	3000	0
258	20240415	152400	484597370	3000	3000	3000	3000	0
259	20240415	152300	484597370	3000	3000	3000	3000	0
260	20240415	152200	484597370	3000	3000	3000	3000	0
261	20240415	152100	484597370	3000	3000	3000	3000	0
262	20240415	152000	484597370	3000	3000	3000	3000	0
263	20240415	151900	484597370	3000	3000	3000	3000	0
264	20240415	151800	484597370	3000	2975	3000	2975	601
265	20240415	151700	482809195	2965	2990	2990	2965	1145
266	20240415	151600	479404465	2990	2990	2990	2990	7
267	20240415	151500	479383535	3000	3000	3000	3000	20
268	20240415	151400	479323535	3000	3000	3000	3000	144
269	20240415	151300	478891535	3000	3000	3000	3000	0
270	20240415	151200	478891535	3000	3000	3000	3000	0
271	20240415	151100	478891535	3000	3000	3000	3000	2
272	20240415	151000	478885535	3000	3000	3000	3000	30
273	20240415	150900	478795535	2995	2995	2995	2995	0
274	20240415	150800	478795535	2995	2995	2995	2995	337
275	20240415	150700	477786220	3000	3000	3000	3000	0
276	20240415	150600	477786220	3000	3000	3000	3000	0
277	20240415	150500	477786220	3000	3000	3000	3000	50
278	20240415	150400	477636220	2990	2990	2990	2990	0
279	20240415	150300	477636220	2990	2990	2990	2990	480
280	20240415	150200	476201020	2990	2990	2990	2990	0
281	20240415	150100	476201020	2990	2990	2990	2990	10
282	20240415	150000	476171120	2990	2990	2990	2990	50
283	20240415	145900	476021620	2975	2975	2975	2975	0
284	20240415	145800	476021620	2975	2970	2975	2970	2313
285	20240415	145700	469151265	2970	2970	2970	2970	37
286	20240415	145600	469041375	2970	2970	2970	2970	0
287	20240415	145500	469041375	2970	2970	2970	2970	30
288	20240415	145400	468952275	2970	2970	2970	2970	0
289	20240415	145300	468952275	2970	2970	2970	2970	290
290	20240415	145200	468090975	2970	2970	2970	2970	4
291	20240415	145100	468079095	2970	2970	2970	2970	397
292	20240415	145000	466900005	2970	2970	2970	2970	161
293	20240415	144900	466421835	2970	2970	2970	2970	1
294	20240415	144800	466418865	2965	2970	2970	2965	2
295	20240415	144700	466412930	2970	2970	2970	2970	0
296	20240415	144600	466412930	2970	2970	2970	2970	0
297	20240415	144500	466412930	2970	2970	2970	2970	0
298	20240415	144400	466412930	2970	2970	2970	2970	0
299	20240415	144300	466412930	2970	2970	2970	2970	2
300	20240415	144200	466406990	2970	2970	2970	2970	0
301	20240415	144100	466406990	2970	2970	2970	2970	50
302	20240415	144000	466258490	2970	2965	2970	2965	106
303	20240415	143900	465943700	2965	2965	2965	2965	0
304	20240415	143800	465943700	2965	2965	2965	2965	1
305	20240415	143700	465940735	2970	2970	2970	2970	4
306	20240415	143600	465928855	2960	2960	2960	2960	0
307	20240415	143500	465928855	2960	2960	2960	2960	0
308	20240415	143400	465928855	2960	2960	2960	2960	0
309	20240415	143300	465928855	2960	2960	2960	2960	0
310	20240415	143200	465928855	2960	2965	2965	2960	40
311	20240415	143100	465810450	2970	2970	2970	2970	0
312	20240415	143000	465810450	2970	2970	2970	2970	11
313	20240415	142900	465777780	2975	2975	2975	2975	10
314	20240415	142800	465748030	2975	2975	2975	2975	0
315	20240415	142700	465748030	2975	2975	2975	2975	1
316	20240415	142600	465745055	2960	2960	2960	2960	0
317	20240415	142500	465745055	2960	2960	2960	2960	0
318	20240415	142400	465745055	2960	2960	2960	2960	0
319	20240415	142300	465745055	2960	2965	2965	2960	100
320	20240415	142200	465448770	2975	2975	2975	2975	0
321	20240415	142100	465448770	2975	2975	2975	2975	0
322	20240415	142000	465448770	2975	2975	2975	2975	2
323	20240415	141900	465442820	2960	2960	2960	2960	0
324	20240415	141800	465442820	2960	2970	2970	2960	93
325	20240415	141700	465167205	2975	2975	2975	2975	0
326	20240415	141600	465167205	2975	2975	2975	2975	52
327	20240415	141500	465012505	2975	2975	2975	2975	0
328	20240415	141400	465012505	2975	2975	2975	2975	1
329	20240415	141300	465009530	2980	2980	2980	2980	60
330	20240415	141200	464830730	2980	2980	2980	2980	0
331	20240415	141100	464830730	2980	2980	2980	2980	190
332	20240415	141000	464264530	2980	2980	2980	2980	2
333	20240415	140900	464258570	2980	2980	2980	2980	0
334	20240415	140800	464258570	2980	2980	2980	2980	0
335	20240415	140700	464258570	2980	2980	2980	2980	1
336	20240415	140600	464255590	2980	2980	2980	2980	0
337	20240415	140500	464255590	2980	2980	2980	2980	0
338	20240415	140400	464255590	2980	2980	2980	2980	1
339	20240415	140300	464252610	2975	2975	2975	2975	0
340	20240415	140200	464252610	2975	2975	2975	2975	0
341	20240415	140100	464252610	2975	2975	2975	2975	1
342	20240415	140000	464249635	2975	2975	2975	2975	1957
343	20240415	135900	458427560	2975	2975	2975	2975	0
344	20240415	135800	458427560	2975	2975	2975	2975	0
345	20240415	135700	458427560	2975	2975	2975	2975	0
346	20240415	135600	458427560	2975	2975	2975	2975	0
347	20240415	135500	458427560	2975	2975	2975	2975	46
348	20240415	135400	458290710	2975	2975	2975	2975	200
349	20240415	135300	457695710	2970	2970	2970	2970	817
350	20240415	135200	455269220	2970	2965	2970	2965	697
351	20240415	135100	453202600	2955	2955	2955	2955	0
352	20240415	135000	453202600	2955	2955	2955	2955	0
353	20240415	134900	453202600	2955	2955	2955	2955	3500
354	20240415	134800	442860100	2955	2955	2955	2955	0
355	20240415	134700	442860100	2955	2955	2955	2955	0
356	20240415	134600	442860100	2955	2960	2960	2955	780
357	20240415	134500	440555180	2960	2965	2965	2960	80
358	20240415	134400	440318080	2965	2965	2965	2965	0
359	20240415	134300	440318080	2965	2965	2965	2965	0
360	20240415	134200	440318080	2965	2965	2965	2965	1
361	20240415	134100	440315115	2950	2950	2950	2950	0
362	20240415	134000	440315115	2950	2950	2950	2950	0
363	20240415	133900	440315115	2950	2950	2950	2950	0
364	20240415	133800	440315115	2950	2955	2955	2950	957
365	20240415	133700	437488420	2955	2955	2955	2955	100
366	20240415	133600	437192920	2970	2970	2970	2970	0
367	20240415	133500	437192920	2970	2970	2970	2970	0
368	20240415	133400	437192920	2970	2970	2970	2970	0
369	20240415	133300	437192920	2970	2970	2970	2970	10
370	20240415	133200	437163220	2970	2970	2970	2970	20
371	20240415	133100	437103820	2970	2970	2970	2970	10
372	20240415	133000	437074120	2955	2955	2955	2955	500
373	20240415	132900	435596620	2970	2965	2970	2965	101
374	20240415	132800	435296865	2965	2965	2965	2965	0
375	20240415	132700	435296865	2965	2965	2965	2965	0
376	20240415	132600	435296865	2965	2965	2965	2965	7
377	20240415	132500	435276110	2965	2965	2965	2965	0
378	20240415	132400	435276110	2965	2965	2965	2965	0
379	20240415	132300	435276110	2965	2965	2965	2965	0
380	20240415	132200	435276110	2965	2965	2965	2965	0
381	20240415	132100	435276110	2965	2965	2965	2965	10
382	20240415	132000	435246460	2965	2965	2965	2965	0
383	20240415	131900	435246460	2965	2965	2965	2965	10
384	20240415	131800	435216810	2960	2960	2960	2960	0
385	20240415	131700	435216810	2960	2960	2960	2960	0
386	20240415	131600	435216810	2960	2960	2960	2960	1709
387	20240415	131500	430158170	2965	2965	2965	2965	0
388	20240415	131400	430158170	2965	2965	2965	2965	100
389	20240415	131300	429861670	2960	2960	2960	2960	0
390	20240415	131200	429861670	2960	2960	2960	2960	0
391	20240415	131100	429861670	2960	2960	2960	2960	30
392	20240415	131000	429772870	2960	2960	2960	2960	21
393	20240415	130900	429710710	2970	2970	2970	2970	0
394	20240415	130800	429710710	2970	2970	2970	2970	50
395	20240415	130700	429562210	2970	2970	2970	2970	10
396	20240415	130600	429532510	2960	2960	2960	2960	0
397	20240415	130500	429532510	2960	2960	2960	2960	380
398	20240415	130400	428407710	2970	2970	2970	2970	1
399	20240415	130300	428404740	2970	2970	2970	2970	0
400	20240415	130200	428404740	2970	2970	2970	2970	0
401	20240415	130100	428404740	2970	2970	2970	2970	0
402	20240415	130000	428404740	2970	2970	2970	2970	10
403	20240415	125900	428375040	2970	2970	2970	2970	0
404	20240415	125800	428375040	2970	2970	2970	2970	5
405	20240415	125700	428360190	2970	2970	2970	2970	20
406	20240415	125600	428300790	2970	2970	2970	2970	100
407	20240415	125500	428003790	2975	2975	2975	2975	0
408	20240415	125400	428003790	2975	2975	2975	2975	0
409	20240415	125300	428003790	2975	2975	2975	2975	0
410	20240415	125200	428003790	2975	2975	2975	2975	0
411	20240415	125100	428003790	2975	2975	2975	2975	0
412	20240415	125000	428003790	2975	2975	2975	2975	570
413	20240415	124900	426308040	2975	2975	2975	2975	0
414	20240415	124800	426308040	2975	2975	2975	2975	0
415	20240415	124700	426308040	2975	2975	2975	2975	33
416	20240415	124600	426209865	2975	2975	2975	2975	3
417	20240415	124500	426200940	2975	2970	2975	2970	1200
418	20240415	124400	422636645	2970	2965	2970	2965	20
419	20240415	124300	422577250	2970	2970	2970	2970	50
420	20240415	124200	422428750	2970	2970	2970	2970	0
421	20240415	124100	422428750	2970	2970	2970	2970	100
422	20240415	124000	422131750	2970	2970	2970	2970	0
423	20240415	123900	422131750	2970	2970	2970	2970	134
424	20240415	123800	421733770	2955	2955	2955	2955	370
425	20240415	123700	420640420	2970	2970	2970	2970	0
426	20240415	123600	420640420	2970	2970	2970	2970	0
427	20240415	123500	420640420	2970	2970	2970	2970	0
428	20240415	123400	420640420	2970	2970	2970	2970	300
429	20240415	123300	419749420	2955	2955	2955	2955	0
430	20240415	123200	419749420	2955	2955	2955	2955	0
431	20240415	123100	419749420	2955	2955	2955	2955	0
432	20240415	123000	419749420	2955	2955	2955	2955	2367
433	20240415	122900	412754935	2955	2955	2955	2955	1000
434	20240415	122800	409799935	2955	2960	2960	2955	1000
435	20240415	122700	406844885	2955	2955	2955	2955	0
436	20240415	122600	406844885	2955	2955	2955	2955	0
437	20240415	122500	406844885	2955	2955	2955	2955	1000
438	20240415	122400	403889885	2955	2955	2955	2955	56
439	20240415	122300	403724405	2955	2955	2955	2955	9
440	20240415	122200	403697810	2955	2960	2960	2955	72
441	20240415	122100	403484830	2960	2960	2960	2960	0
442	20240415	122000	403484830	2960	2960	2960	2960	0
443	20240415	121900	403484830	2960	2960	2960	2960	0
444	20240415	121800	403484830	2960	2960	2960	2960	34
445	20240415	121700	403384190	2960	2960	2960	2960	0
446	20240415	121600	403384190	2960	2960	2960	2960	6
447	20240415	121500	403366430	2970	2970	2970	2970	0
448	20240415	121400	403366430	2970	2970	2970	2970	0
449	20240415	121300	403366430	2970	2970	2970	2970	0
450	20240415	121200	403366430	2970	2970	2970	2970	0
451	20240415	121100	403366430	2970	2970	2970	2970	0
452	20240415	121000	403366430	2970	2970	2970	2970	0
453	20240415	120900	403366430	2970	2970	2970	2970	0
454	20240415	120800	403366430	2970	2970	2970	2970	0
455	20240415	120700	403366430	2970	2970	2970	2970	1
456	20240415	120600	403363460	2970	2970	2970	2970	0
457	20240415	120500	403363460	2970	2960	2970	2960	1401
458	20240415	120400	399216490	2960	2960	2960	2960	0
459	20240415	120300	399216490	2960	2960	2960	2960	0
460	20240415	120200	399216490	2960	2960	2960	2960	0
461	20240415	120100	399216490	2960	2960	2960	2960	0
462	20240415	120000	399216490	2960	2960	2960	2960	0
463	20240415	115900	399216490	2960	2960	2960	2960	0
464	20240415	115800	399216490	2960	2960	2960	2960	0
465	20240415	115700	399216490	2960	2960	2960	2960	0
466	20240415	115600	399216490	2960	2960	2960	2960	0
467	20240415	115500	399216490	2960	2960	2960	2960	0
468	20240415	115400	399216490	2960	2960	2960	2960	0
469	20240415	115300	399216490	2960	2960	2960	2960	0
470	20240415	115200	399216490	2960	2970	2970	2960	105
471	20240415	115100	398905640	2965	2965	2965	2965	0
472	20240415	115000	398905640	2965	2965	2965	2965	0
473	20240415	114900	398905640	2965	2965	2965	2965	0
474	20240415	114800	398905640	2965	2965	2965	2965	81
475	20240415	114700	398665475	2970	2970	2970	2970	0
476	20240415	114600	398665475	2970	2970	2970	2970	0
477	20240415	114500	398665475	2970	2970	2970	2970	0
478	20240415	114400	398665475	2970	2970	2970	2970	50
479	20240415	114300	398516975	2965	2965	2965	2965	0
480	20240415	114200	398516975	2965	2965	2965	2965	0
481	20240415	114100	398516975	2965	2965	2965	2965	100
482	20240415	114000	398220475	2965	2965	2965	2965	170
483	20240415	113900	397716425	2965	2965	2965	2965	2
484	20240415	113800	397710495	2960	2960	2960	2960	0
485	20240415	113700	397710495	2960	2960	2960	2960	0
486	20240415	113600	397710495	2960	2965	2965	2960	421
487	20240415	113500	396464330	2965	2965	2965	2965	0
488	20240415	113400	396464330	2965	2965	2965	2965	0
489	20240415	113300	396464330	2965	2965	2965	2965	300
490	20240415	113200	395574830	2955	2955	2955	2955	0
491	20240415	113100	395574830	2955	2955	2955	2955	0
492	20240415	113000	395574830	2955	2955	2955	2950	369
493	20240415	112900	394484585	2955	2955	2955	2955	1
494	20240415	112800	394481630	2950	2950	2950	2950	0
495	20240415	112700	394481630	2950	2950	2950	2950	1
496	20240415	112600	394478680	2955	2955	2955	2955	5
497	20240415	112500	394463905	2955	2955	2955	2955	1
498	20240415	112400	394460950	2950	2955	2955	2950	754
499	20240415	112300	392235880	2945	2945	2945	2945	0
500	20240415	112200	392235880	2945	2950	2950	2945	3427
501	20240415	112100	382140755	2950	2950	2950	2950	0
502	20240415	112000	382140755	2950	2950	2950	2950	0
503	20240415	111900	382140755	2950	2950	2950	2950	0
504	20240415	111800	382140755	2950	2950	2950	2950	0
505	20240415	111700	382140755	2950	2950	2950	2950	0
506	20240415	111600	382140755	2950	2950	2950	2950	0
507	20240415	111500	382140755	2950	2950	2950	2950	2000
508	20240415	111400	376240755	2950	2950	2950	2950	0
509	20240415	111300	376240755	2950	2950	2950	2950	300
510	20240415	111200	375355755	2950	2950	2950	2950	0
511	20240415	111100	375355755	2950	2950	2950	2950	0
512	20240415	111000	375355755	2950	2950	2950	2950	0
513	20240415	110900	375355755	2950	2950	2950	2950	0
514	20240415	110800	375355755	2950	2950	2950	2950	0
515	20240415	110700	375355755	2950	2950	2950	2950	0
516	20240415	110600	375355755	2950	2950	2950	2950	0
517	20240415	110500	375355755	2950	2950	2950	2950	0
518	20240415	110400	375355755	2950	2950	2950	2950	0
519	20240415	110300	375355755	2950	2960	2960	2950	132
520	20240415	110200	374965405	2950	2950	2950	2950	0
521	20240415	110100	374965405	2950	2950	2950	2950	0
522	20240415	110000	374965405	2950	2950	2950	2950	0
523	20240415	105900	374965405	2950	2950	2950	2950	0
524	20240415	105800	374965405	2950	2950	2950	2950	1
525	20240415	105700	374962455	2950	2955	2955	2950	10000
526	20240415	105600	345461145	2960	2960	2960	2960	0
527	20240415	105500	345461145	2960	2970	2970	2960	1000
528	20240415	105400	342500685	2960	2960	2960	2960	0
529	20240415	105300	342500685	2960	2960	2960	2960	0
530	20240415	105200	342500685	2960	2970	2970	2960	1474
531	20240415	105100	338123545	2960	2950	2960	2945	1884
532	20240415	105000	332571105	2960	2960	2960	2960	0
533	20240415	104900	332571105	2960	2960	2960	2960	0
534	20240415	104800	332571105	2960	2960	2960	2945	5774
535	20240415	104700	315541885	2950	2950	2950	2950	0
536	20240415	104600	315541885	2950	2950	2950	2950	6000
537	20240415	104500	297841885	2950	2965	2965	2950	7353
538	20240415	104400	276123760	2965	2965	2965	2965	51
539	20240415	104300	275972545	2960	2965	2965	2960	1500
540	20240415	104200	271530390	2970	2975	2975	2970	200
541	20240415	104100	270936040	2975	2975	2975	2975	57
542	20240415	104000	270766465	2975	2990	2990	2975	139
543	20240415	103900	270352110	2975	2975	2975	2975	1
544	20240415	103800	270349135	2970	2970	2970	2970	0
545	20240415	103700	270349135	2970	2975	2975	2970	728
546	20240415	103600	268186970	2970	2970	2970	2970	0
547	20240415	103500	268186970	2970	2975	2975	2970	2636
548	20240415	103400	260356340	2970	2970	2970	2970	0
549	20240415	103300	260356340	2970	2970	2970	2970	0
550	20240415	103200	260356340	2970	2970	2970	2970	0
551	20240415	103100	260356340	2970	2970	2970	2970	0
552	20240415	103000	260356340	2970	2970	2970	2970	0
553	20240415	102900	260356340	2970	2980	2980	2970	496
554	20240415	102800	258881850	2985	2985	2995	2985	3
555	20240415	102700	258872885	2985	2985	2985	2985	23
556	20240415	102600	258804230	2985	2990	2990	2980	118
557	20240415	102500	258452545	2990	2995	2995	2990	3
558	20240415	102400	258443570	2980	2980	2980	2980	1000
559	20240415	102300	255463570	2980	2980	2980	2980	0
560	20240415	102200	255463570	2980	2980	2980	2980	0
561	20240415	102100	255463570	2980	2985	2985	2980	378
562	20240415	102000	254336740	2980	2980	2980	2980	0
563	20240415	101900	254336740	2980	2990	2990	2980	128
564	20240415	101800	253955160	2985	2985	2985	2985	0
565	20240415	101700	253955160	2985	2985	2985	2985	0
566	20240415	101600	253955160	2985	2985	2985	2985	0
567	20240415	101500	253955160	2985	2985	2985	2985	0
568	20240415	101400	253955160	2985	3000	3000	2985	237
569	20240415	101300	253246860	3000	3000	3000	3000	0
570	20240415	101200	253246860	3000	3010	3010	3000	639
571	20240415	101100	251323790	3015	3015	3015	3015	0
572	20240415	101000	251323790	3015	3015	3015	3015	0
573	20240415	100900	251323790	3015	3015	3015	3015	1
574	20240415	100800	251320775	3005	3005	3005	3005	147
575	20240415	100700	250879040	3005	3000	3005	3000	583
576	20240415	100600	249127790	3000	3000	3000	3000	367
577	20240415	100500	248026790	3005	3005	3005	3005	3
578	20240415	100400	248017775	3000	2985	3000	2970	1396
579	20240415	100300	243841195	2995	2995	2995	2995	500
580	20240415	100200	242343695	3000	2990	3000	2985	3014
581	20240415	100100	233324575	2985	2970	2985	2955	3519
582	20240415	100000	222901090	2985	2990	2990	2985	122
583	20240415	095900	222536805	2990	2995	2995	2990	1889
584	20240415	095800	216879610	2995	2985	2995	2985	589
585	20240415	095700	215119820	2985	2985	2985	2985	782
586	20240415	095600	212785550	2970	2980	2980	2970	3420
587	20240415	095500	202627560	2980	2980	2980	2980	30
588	20240415	095400	202538160	2970	2970	2970	2970	41
589	20240415	095300	202416390	2980	2980	2980	2980	0
590	20240415	095200	202416390	2980	2980	2980	2980	371
591	20240415	095100	201310810	2995	2980	2995	2980	760
592	20240415	095000	199044810	2995	2965	2995	2965	2051
593	20240415	094900	192962565	2980	2990	2990	2970	4099
594	20240415	094800	180774800	2985	2985	2985	2985	1795
595	20240415	094700	175416725	2985	2985	2985	2985	100
596	20240415	094600	175118225	2990	2990	2990	2990	0
597	20240415	094500	175118225	2990	2990	2990	2990	0
598	20240415	094400	175118225	2990	2985	2990	2985	483
599	20240415	094300	173674795	2990	2990	2990	2990	5
600	20240415	094200	173659845	2990	2990	2990	2990	76
601	20240415	094100	173432605	2990	2990	2990	2990	137
602	20240415	094000	173022975	3000	3000	3000	3000	101
603	20240415	093900	172719975	3000	3000	3000	3000	105
604	20240415	093800	172404975	3005	3005	3005	3005	0
605	20240415	093700	172404975	3005	3005	3005	3005	0
606	20240415	093600	172404975	3005	3005	3005	3005	421
607	20240415	093500	171139870	3005	3005	3005	3005	0
608	20240415	093400	171139870	3005	3005	3005	3005	1000
609	20240415	093300	168134870	3005	3015	3015	3005	73
610	20240415	093200	167915420	3010	3010	3010	3010	1102
611	20240415	093100	164598400	3010	3010	3010	3010	0
612	20240415	093000	164598400	3010	3010	3010	3010	0
613	20240415	092900	164598400	3010	3010	3010	3010	1003
614	20240415	092800	161579370	3005	3005	3005	3005	996
615	20240415	092700	158586390	3005	3000	3005	3000	1270
616	20240415	092600	154775990	3000	2995	3000	2995	395
617	20240415	092500	153591240	2995	2995	2995	2995	0
618	20240415	092400	153591240	2995	2995	2995	2995	68
619	20240415	092300	153387580	2985	2985	2985	2985	67
620	20240415	092200	153187585	2980	2965	2980	2965	161
621	20240415	092100	152708435	2965	2965	2965	2965	20
622	20240415	092000	152649135	2965	2965	2965	2965	1581
623	20240415	091900	147961470	2965	2950	2965	2945	858
624	20240415	091800	145432370	2945	2945	2945	2945	0
625	20240415	091700	145432370	2945	2965	2965	2945	494
626	20240415	091600	143975865	2950	2945	2950	2935	3468
627	20240415	091500	133750580	2950	2960	2960	2950	4197
628	20240415	091400	121357330	2965	2975	2975	2965	4733
629	20240415	091300	107308905	2975	2970	2975	2970	13
630	20240415	091200	107270255	2970	2985	2985	2970	1751
631	20240415	091100	102064685	2985	2985	2985	2985	1
632	20240415	091000	102061700	3010	3010	3010	3010	1
633	20240415	090900	102058690	3010	2975	3010	2970	549
634	20240415	090800	100424980	2975	2980	2985	2975	468
635	20240415	090700	99029835	2975	2975	2975	2965	2927
636	20240415	090600	90330770	2970	2980	2985	2970	10548
637	20240415	090500	58967175	2985	2980	2985	2970	4289
638	20240415	090400	46185965	2980	2985	2995	2975	3306
639	20240415	090300	36329320	2985	2975	2985	2975	1098
640	20240415	090200	33060240	2980	2990	2995	2980	1581
641	20240415	090100	28338040	2995	3005	3030	2990	2908
642	20240415	090000	19624945	3000	3045	3045	3000	6526