KissMeData/089470/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	194400	234099985	4250	4250	4250	4250	326
3	20240415	194300	234099985	4250	4250	4250	4250	0
4	20240415	194200	234099985	4250	4250	4250	4250	0
5	20240415	194100	234099985	4250	4250	4250	4250	0
6	20240415	194000	234099985	4250	4250	4250	4250	0
7	20240415	193900	234099985	4250	4250	4250	4250	0
8	20240415	193800	234099985	4250	4250	4250	4250	0
9	20240415	193700	234099985	4250	4250	4250	4250	0
10	20240415	193600	234099985	4250	4250	4250	4250	0
11	20240415	193500	234099985	4250	4250	4250	4250	0
12	20240415	193400	234099985	4250	4250	4250	4250	0
13	20240415	193300	234099985	4250	4250	4250	4250	0
14	20240415	193200	234099985	4250	4250	4250	4250	0
15	20240415	193100	234099985	4250	4250	4250	4250	0
16	20240415	193000	234099985	4250	4250	4250	4250	0
17	20240415	192900	234099985	4250	4250	4250	4250	0
18	20240415	192800	234099985	4250	4250	4250	4250	0
19	20240415	192700	234099985	4250	4250	4250	4250	0
20	20240415	192600	234099985	4250	4250	4250	4250	0
21	20240415	192500	234099985	4250	4250	4250	4250	0
22	20240415	192400	234099985	4250	4250	4250	4250	0
23	20240415	192300	234099985	4250	4250	4250	4250	0
24	20240415	192200	234099985	4250	4250	4250	4250	0
25	20240415	192100	234099985	4250	4250	4250	4250	0
26	20240415	192000	234099985	4250	4250	4250	4250	0
27	20240415	191900	234099985	4250	4250	4250	4250	0
28	20240415	191800	234099985	4250	4250	4250	4250	0
29	20240415	191700	234099985	4250	4250	4250	4250	0
30	20240415	191600	234099985	4250	4250	4250	4250	0
31	20240415	191500	234099985	4250	4250	4250	4250	0
32	20240415	191400	234099985	4250	4250	4250	4250	326
33	20240415	191300	234099985	4250	4250	4250	4250	0
34	20240415	191200	234099985	4250	4250	4250	4250	0
35	20240415	191100	234099985	4250	4250	4250	4250	0
36	20240415	191000	234099985	4250	4250	4250	4250	0
37	20240415	190900	234099985	4250	4250	4250	4250	0
38	20240415	190800	234099985	4250	4250	4250	4250	0
39	20240415	190700	234099985	4250	4250	4250	4250	0
40	20240415	190600	234099985	4250	4250	4250	4250	0
41	20240415	190500	234099985	4250	4250	4250	4250	0
42	20240415	190400	234099985	4250	4250	4250	4250	0
43	20240415	190300	234099985	4250	4250	4250	4250	0
44	20240415	190200	234099985	4250	4250	4250	4250	0
45	20240415	190100	234099985	4250	4250	4250	4250	0
46	20240415	190000	234099985	4250	4250	4250	4250	0
47	20240415	185900	234099985	4250	4250	4250	4250	0
48	20240415	185800	234099985	4250	4250	4250	4250	0
49	20240415	185700	234099985	4250	4250	4250	4250	0
50	20240415	185600	234099985	4250	4250	4250	4250	0
51	20240415	185500	234099985	4250	4250	4250	4250	0
52	20240415	185400	234099985	4250	4250	4250	4250	0
53	20240415	185300	234099985	4250	4250	4250	4250	0
54	20240415	185200	234099985	4250	4250	4250	4250	0
55	20240415	185100	234099985	4250	4250	4250	4250	0
56	20240415	185000	234099985	4250	4250	4250	4250	0
57	20240415	184900	234099985	4250	4250	4250	4250	0
58	20240415	184800	234099985	4250	4250	4250	4250	0
59	20240415	184700	234099985	4250	4250	4250	4250	0
60	20240415	184600	234099985	4250	4250	4250	4250	0
61	20240415	184500	234099985	4250	4250	4250	4250	0
62	20240415	184400	234099985	4250	4250	4250	4250	326
63	20240415	184300	234099985	4250	4250	4250	4250	0
64	20240415	184200	234099985	4250	4250	4250	4250	0
65	20240415	184100	234099985	4250	4250	4250	4250	0
66	20240415	184000	234099985	4250	4250	4250	4250	0
67	20240415	183900	234099985	4250	4250	4250	4250	0
68	20240415	183800	234099985	4250	4250	4250	4250	0
69	20240415	183700	234099985	4250	4250	4250	4250	0
70	20240415	183600	234099985	4250	4250	4250	4250	0
71	20240415	183500	234099985	4250	4250	4250	4250	0
72	20240415	183400	234099985	4250	4250	4250	4250	0
73	20240415	183300	234099985	4250	4250	4250	4250	0
74	20240415	183200	234099985	4250	4250	4250	4250	0
75	20240415	183100	234099985	4250	4250	4250	4250	0
76	20240415	183000	234099985	4250	4250	4250	4250	0
77	20240415	182900	234099985	4250	4250	4250	4250	0
78	20240415	182800	234099985	4250	4250	4250	4250	0
79	20240415	182700	234099985	4250	4250	4250	4250	0
80	20240415	182600	234099985	4250	4250	4250	4250	0
81	20240415	182500	234099985	4250	4250	4250	4250	0
82	20240415	182400	234099985	4250	4250	4250	4250	0
83	20240415	182300	234099985	4250	4250	4250	4250	0
84	20240415	182200	234099985	4250	4250	4250	4250	0
85	20240415	182100	234099985	4250	4250	4250	4250	0
86	20240415	182000	234099985	4250	4250	4250	4250	0
87	20240415	181900	234099985	4250	4250	4250	4250	0
88	20240415	181800	234099985	4250	4250	4250	4250	0
89	20240415	181700	234099985	4250	4250	4250	4250	0
90	20240415	181600	234099985	4250	4250	4250	4250	0
91	20240415	181500	234099985	4250	4250	4250	4250	0
92	20240415	181400	234099985	4250	4250	4250	4250	326
93	20240415	181300	234099985	4250	4250	4250	4250	0
94	20240415	181200	234099985	4250	4250	4250	4250	0
95	20240415	181100	234099985	4250	4250	4250	4250	0
96	20240415	181000	234099985	4250	4250	4250	4250	0
97	20240415	180900	234099985	4250	4250	4250	4250	0
98	20240415	180800	234099985	4250	4250	4250	4250	0
99	20240415	180700	234099985	4250	4250	4250	4250	0
100	20240415	180600	234099985	4250	4250	4250	4250	0
101	20240415	180500	234099985	4250	4250	4250	4250	0
102	20240415	180400	234099985	4250	4250	4250	4250	0
103	20240415	180300	234099985	4250	4250	4250	4250	0
104	20240415	180200	234099985	4250	4250	4250	4250	0
105	20240415	180100	234099985	4250	4250	4250	4250	0
106	20240415	180000	234099985	4250	4250	4250	4250	0
107	20240415	175900	234099985	4250	4250	4250	4250	0
108	20240415	175800	234099985	4250	4250	4250	4250	0
109	20240415	175700	234099985	4250	4250	4250	4250	0
110	20240415	175600	234099985	4250	4250	4250	4250	0
111	20240415	175500	234099985	4250	4250	4250	4250	0
112	20240415	175400	234099985	4250	4250	4250	4250	0
113	20240415	175300	234099985	4250	4250	4250	4250	0
114	20240415	175200	234099985	4250	4250	4250	4250	0
115	20240415	175100	234099985	4250	4250	4250	4250	0
116	20240415	175000	234099985	4250	4250	4250	4250	0
117	20240415	174900	234099985	4250	4250	4250	4250	0
118	20240415	174800	234099985	4250	4250	4250	4250	0
119	20240415	174700	234099985	4250	4250	4250	4250	0
120	20240415	174600	234099985	4250	4250	4250	4250	0
121	20240415	174500	234099985	4250	4250	4250	4250	0
122	20240415	174400	234099985	4250	4250	4250	4250	326
123	20240415	174300	234099985	4250	4250	4250	4250	0
124	20240415	174200	234099985	4250	4250	4250	4250	0
125	20240415	174100	234099985	4250	4250	4250	4250	0
126	20240415	174000	234099985	4250	4250	4250	4250	0
127	20240415	173900	234099985	4250	4250	4250	4250	0
128	20240415	173800	234099985	4250	4250	4250	4250	0
129	20240415	173700	234099985	4250	4250	4250	4250	0
130	20240415	173600	234099985	4250	4250	4250	4250	0
131	20240415	173500	234099985	4250	4250	4250	4250	0
132	20240415	173400	234099985	4250	4250	4250	4250	0
133	20240415	173300	234099985	4250	4250	4250	4250	0
134	20240415	173200	234099985	4250	4250	4250	4250	0
135	20240415	173100	234099985	4250	4250	4250	4250	0
136	20240415	173000	234099985	4250	4250	4250	4250	0
137	20240415	172900	234099985	4250	4250	4250	4250	0
138	20240415	172800	234099985	4250	4250	4250	4250	0
139	20240415	172700	234099985	4250	4250	4250	4250	0
140	20240415	172600	234099985	4250	4250	4250	4250	0
141	20240415	172500	234099985	4250	4250	4250	4250	0
142	20240415	172400	234099985	4250	4250	4250	4250	0
143	20240415	172300	234099985	4250	4250	4250	4250	0
144	20240415	172200	234099985	4250	4250	4250	4250	0
145	20240415	172100	234099985	4250	4250	4250	4250	0
146	20240415	172000	234099985	4250	4250	4250	4250	0
147	20240415	171900	234099985	4250	4250	4250	4250	0
148	20240415	171800	234099985	4250	4250	4250	4250	0
149	20240415	171700	234099985	4250	4250	4250	4250	0
150	20240415	171600	234099985	4250	4250	4250	4250	0
151	20240415	171500	234099985	4250	4250	4250	4250	0
152	20240415	171400	234099985	4250	4250	4250	4250	326
153	20240415	171300	234099985	4250	4250	4250	4250	0
154	20240415	171200	234099985	4250	4250	4250	4250	0
155	20240415	171100	234099985	4250	4250	4250	4250	0
156	20240415	171000	234099985	4250	4250	4250	4250	0
157	20240415	170900	234099985	4250	4250	4250	4250	0
158	20240415	170800	234099985	4250	4250	4250	4250	0
159	20240415	170700	234099985	4250	4250	4250	4250	0
160	20240415	170600	234099985	4250	4250	4250	4250	0
161	20240415	170500	234099985	4250	4250	4250	4250	0
162	20240415	170400	234099985	4250	4250	4250	4250	0
163	20240415	170300	234099985	4250	4250	4250	4250	0
164	20240415	170200	234099985	4250	4250	4250	4250	0
165	20240415	170100	234099985	4250	4250	4250	4250	0
166	20240415	170000	234099985	4250	4250	4250	4250	0
167	20240415	165900	234099985	4250	4250	4250	4250	0
168	20240415	165800	234099985	4250	4250	4250	4250	0
169	20240415	165700	234099985	4250	4250	4250	4250	0
170	20240415	165600	234099985	4250	4250	4250	4250	0
171	20240415	165500	234099985	4250	4250	4250	4250	0
172	20240415	165400	234099985	4250	4250	4250	4250	0
173	20240415	165300	234099985	4250	4250	4250	4250	0
174	20240415	165200	234099985	4250	4250	4250	4250	0
175	20240415	165100	234099985	4250	4250	4250	4250	0
176	20240415	165000	234099985	4250	4250	4250	4250	0
177	20240415	164900	234099985	4250	4250	4250	4250	0
178	20240415	164800	234099985	4250	4250	4250	4250	0
179	20240415	164700	234099985	4250	4250	4250	4250	0
180	20240415	164600	234099985	4250	4250	4250	4250	0
181	20240415	164500	234099985	4250	4250	4250	4250	0
182	20240415	164400	234099985	4250	4250	4250	4250	326
183	20240415	164300	234099985	4250	4250	4250	4250	0
184	20240415	164200	234099985	4250	4250	4250	4250	0
185	20240415	164100	234099985	4250	4250	4250	4250	0
186	20240415	164000	234099985	4250	4250	4250	4250	0
187	20240415	163900	234099985	4250	4250	4250	4250	0
188	20240415	163800	234099985	4250	4250	4250	4250	0
189	20240415	163700	234099985	4250	4250	4250	4250	0
190	20240415	163600	234099985	4250	4250	4250	4250	0
191	20240415	163500	234099985	4250	4250	4250	4250	0
192	20240415	163400	234099985	4250	4250	4250	4250	0
193	20240415	163300	234099985	4250	4250	4250	4250	0
194	20240415	163200	234099985	4250	4250	4250	4250	0
195	20240415	163100	234099985	4250	4250	4250	4250	0
196	20240415	163000	234099985	4250	4250	4250	4250	0
197	20240415	162900	234099985	4250	4250	4250	4250	0
198	20240415	162800	234099985	4250	4250	4250	4250	0
199	20240415	162700	234099985	4250	4250	4250	4250	0
200	20240415	162600	234099985	4250	4250	4250	4250	0
201	20240415	162500	234099985	4250	4250	4250	4250	0
202	20240415	162400	234099985	4250	4250	4250	4250	0
203	20240415	162300	234099985	4250	4250	4250	4250	0
204	20240415	162200	234099985	4250	4250	4250	4250	0
205	20240415	162100	234099985	4250	4250	4250	4250	0
206	20240415	162000	234099985	4250	4250	4250	4250	0
207	20240415	161900	234099985	4250	4250	4250	4250	0
208	20240415	161800	234099985	4250	4250	4250	4250	0
209	20240415	161700	234099985	4250	4250	4250	4250	0
210	20240415	161600	234099985	4250	4250	4250	4250	0
211	20240415	161500	234099985	4250	4250	4250	4250	0
212	20240415	161400	234099985	4250	4250	4250	4250	326
213	20240415	161300	234099985	4250	4250	4250	4250	0
214	20240415	161200	234099985	4250	4250	4250	4250	0
215	20240415	161100	234099985	4250	4250	4250	4250	0
216	20240415	161000	234099985	4250	4250	4250	4250	0
217	20240415	160900	234099985	4250	4250	4250	4250	0
218	20240415	160800	234099985	4250	4250	4250	4250	0
219	20240415	160700	234099985	4250	4250	4250	4250	0
220	20240415	160600	234099985	4250	4250	4250	4250	0
221	20240415	160500	234099985	4250	4250	4250	4250	0
222	20240415	160400	234099985	4250	4250	4250	4250	0
223	20240415	160300	234099985	4250	4250	4250	4250	0
224	20240415	160200	234099985	4250	4250	4250	4250	0
225	20240415	160100	234099985	4250	4250	4250	4250	0
226	20240415	160000	234099985	4250	4250	4250	4250	0
227	20240415	155900	234099985	4250	4250	4250	4250	0
228	20240415	155800	234099985	4250	4250	4250	4250	0
229	20240415	155700	234099985	4250	4250	4250	4250	0
230	20240415	155600	234099985	4250	4250	4250	4250	0
231	20240415	155500	234099985	4250	4250	4250	4250	0
232	20240415	155400	234099985	4250	4250	4250	4250	0
233	20240415	155300	234099985	4250	4250	4250	4250	0
234	20240415	155200	234099985	4250	4250	4250	4250	0
235	20240415	155100	234099985	4250	4250	4250	4250	0
236	20240415	155000	234099985	4250	4250	4250	4250	0
237	20240415	154900	234099985	4250	4250	4250	4250	0
238	20240415	154800	234099985	4250	4250	4250	4250	0
239	20240415	154700	234099985	4250	4250	4250	4250	0
240	20240415	154600	234099985	4250	4250	4250	4250	0
241	20240415	154500	234099985	4250	4250	4250	4250	0
242	20240415	154400	234099985	4250	4250	4250	4250	326
243	20240415	154300	234099985	4250	4250	4250	4250	0
244	20240415	154200	234099985	4250	4250	4250	4250	0
245	20240415	154100	234099985	4250	4250	4250	4250	0
246	20240415	154000	234099985	4250	4250	4250	4250	0
247	20240415	153900	234099985	4250	4250	4250	4250	0
248	20240415	153800	234099985	4250	4250	4250	4250	0
249	20240415	153700	234099985	4250	4250	4250	4250	0
250	20240415	153600	234099985	4250	4250	4250	4250	0
251	20240415	153500	234099985	4250	4250	4250	4250	0
252	20240415	153400	234099985	4250	4250	4250	4250	0
253	20240415	153300	234099985	4250	4250	4250	4250	0
254	20240415	153200	234099985	4250	4250	4250	4250	0
255	20240415	153100	234099985	4250	4250	4250	4250	0
256	20240415	153000	234099985	4250	4250	4250	4250	326
257	20240415	152900	232714485	4250	4250	4250	4250	0
258	20240415	152800	232714485	4250	4250	4250	4250	0
259	20240415	152700	232714485	4250	4250	4250	4250	0
260	20240415	152600	232714485	4250	4250	4250	4250	0
261	20240415	152500	232714485	4250	4250	4250	4250	0
262	20240415	152400	232714485	4250	4250	4250	4250	0
263	20240415	152300	232714485	4250	4250	4250	4250	0
264	20240415	152200	232714485	4250	4250	4250	4250	0
265	20240415	152100	232714485	4250	4250	4250	4250	0
266	20240415	152000	232714485	4250	4250	4250	4250	0
267	20240415	151900	232714485	4250	4250	4250	4250	10
268	20240415	151800	232671985	4250	4215	4250	4215	301
269	20240415	151700	231398290	4220	4220	4220	4220	50
270	20240415	151600	231187290	4245	4245	4245	4245	4
271	20240415	151500	231170310	4245	4250	4250	4245	194
272	20240415	151400	230346510	4250	4215	4250	4215	1271
273	20240415	151300	224989210	4210	4210	4210	4210	0
274	20240415	151200	224989210	4210	4210	4210	4210	4
275	20240415	151100	224972370	4215	4215	4215	4215	0
276	20240415	151000	224972370	4215	4215	4215	4215	0
277	20240415	150900	224972370	4215	4215	4215	4215	5
278	20240415	150800	224951295	4210	4210	4210	4210	0
279	20240415	150700	224951295	4210	4210	4210	4210	45
280	20240415	150600	224761845	4215	4215	4215	4215	11
281	20240415	150500	224715480	4215	4215	4215	4215	43
282	20240415	150400	224534235	4215	4215	4215	4215	278
283	20240415	150300	223362465	4215	4215	4215	4215	2
284	20240415	150200	223354035	4215	4215	4215	4215	0
285	20240415	150100	223354035	4215	4215	4215	4215	0
286	20240415	150000	223354035	4215	4215	4215	4215	0
287	20240415	145900	223354035	4215	4215	4215	4215	45
288	20240415	145800	223164360	4215	4215	4215	4215	70
289	20240415	145700	222869310	4225	4225	4225	4225	0
290	20240415	145600	222869310	4225	4225	4225	4225	0
291	20240415	145500	222869310	4225	4230	4230	4210	1047
292	20240415	145400	218457735	4230	4230	4230	4230	0
293	20240415	145300	218457735	4230	4240	4240	4230	527
294	20240415	145200	216227355	4250	4240	4250	4240	164
295	20240415	145100	215531735	4240	4240	4240	4240	0
296	20240415	145000	215531735	4240	4240	4240	4240	0
297	20240415	144900	215531735	4240	4240	4240	4240	0
298	20240415	144800	215531735	4240	4235	4240	4220	880
299	20240415	144700	211811420	4235	4235	4235	4235	0
300	20240415	144600	211811420	4235	4235	4235	4235	483
301	20240415	144500	209765915	4235	4235	4235	4235	44
302	20240415	144400	209579575	4240	4240	4240	4240	0
303	20240415	144300	209579575	4240	4240	4240	4240	0
304	20240415	144200	209579575	4240	4240	4240	4240	0
305	20240415	144100	209579575	4240	4240	4240	4240	0
306	20240415	144000	209579575	4240	4240	4240	4240	1
307	20240415	143900	209575335	4240	4240	4240	4240	0
308	20240415	143800	209575335	4240	4240	4240	4240	0
309	20240415	143700	209575335	4240	4240	4240	4240	23
310	20240415	143600	209477815	4240	4240	4240	4240	47
311	20240415	143500	209278535	4225	4225	4225	4225	0
312	20240415	143400	209278535	4225	4215	4225	4215	1481
313	20240415	143300	203029685	4210	4210	4210	4210	0
314	20240415	143200	203029685	4210	4210	4210	4210	0
315	20240415	143100	203029685	4210	4210	4210	4210	920
316	20240415	143000	199156485	4205	4205	4205	4205	9
317	20240415	142900	199118640	4215	4215	4215	4215	0
318	20240415	142800	199118640	4215	4215	4215	4215	0
319	20240415	142700	199118640	4215	4215	4215	4215	0
320	20240415	142600	199118640	4215	4215	4215	4215	0
321	20240415	142500	199118640	4215	4215	4215	4215	0
322	20240415	142400	199118640	4215	4215	4215	4215	11
323	20240415	142300	199072275	4220	4220	4220	4220	11
324	20240415	142200	199025855	4220	4220	4220	4220	100
325	20240415	142100	198603855	4220	4220	4220	4220	0
326	20240415	142000	198603855	4220	4220	4220	4220	0
327	20240415	141900	198603855	4220	4220	4220	4220	0
328	20240415	141800	198603855	4220	4205	4220	4205	275
329	20240415	141700	197447105	4205	4205	4205	4205	34
330	20240415	141600	197304135	4195	4195	4195	4195	0
331	20240415	141500	197304135	4195	4195	4195	4195	631
332	20240415	141400	194657090	4195	4195	4195	4195	65
333	20240415	141300	194384415	4195	4195	4195	4195	0
334	20240415	141200	194384415	4195	4195	4195	4195	2
335	20240415	141100	194376025	4195	4195	4195	4195	0
336	20240415	141000	194376025	4195	4195	4195	4195	0
337	20240415	140900	194376025	4195	4195	4195	4195	0
338	20240415	140800	194376025	4195	4195	4195	4195	10
339	20240415	140700	194334075	4195	4195	4195	4195	10
340	20240415	140600	194292125	4195	4195	4195	4195	0
341	20240415	140500	194292125	4195	4195	4195	4195	23
342	20240415	140400	194195640	4195	4195	4195	4195	0
343	20240415	140300	194195640	4195	4195	4195	4195	0
344	20240415	140200	194195640	4195	4195	4195	4195	0
345	20240415	140100	194195640	4195	4195	4195	4195	0
346	20240415	140000	194195640	4195	4195	4195	4195	57
347	20240415	135900	193956525	4195	4195	4195	4195	0
348	20240415	135800	193956525	4195	4195	4195	4195	0
349	20240415	135700	193956525	4195	4195	4195	4195	0
350	20240415	135600	193956525	4195	4195	4195	4195	1
351	20240415	135500	193952330	4195	4195	4195	4195	1
352	20240415	135400	193948135	4190	4190	4190	4190	0
353	20240415	135300	193948135	4190	4190	4190	4190	0
354	20240415	135200	193948135	4190	4190	4190	4190	0
355	20240415	135100	193948135	4190	4190	4190	4190	318
356	20240415	135000	192615715	4195	4195	4195	4195	1
357	20240415	134900	192611520	4200	4200	4200	4200	0
358	20240415	134800	192611520	4200	4200	4200	4200	0
359	20240415	134700	192611520	4200	4200	4200	4200	0
360	20240415	134600	192611520	4200	4200	4200	4200	0
361	20240415	134500	192611520	4200	4200	4200	4200	20
362	20240415	134400	192527520	4200	4210	4210	4200	1793
363	20240415	134300	184990285	4225	4225	4225	4225	0
364	20240415	134200	184990285	4225	4225	4225	4225	0
365	20240415	134100	184990285	4225	4225	4225	4225	0
366	20240415	134000	184990285	4225	4225	4225	4225	0
367	20240415	133900	184990285	4225	4225	4225	4225	2
368	20240415	133800	184981835	4225	4225	4225	4225	1
369	20240415	133700	184977610	4210	4210	4210	4210	0
370	20240415	133600	184977610	4210	4225	4225	4210	7
371	20240415	133500	184948110	4225	4230	4235	4205	1395
372	20240415	133400	179057105	4230	4230	4230	4230	70
373	20240415	133300	178761005	4235	4195	4235	4195	558
374	20240415	133200	176419075	4195	4195	4195	4195	0
375	20240415	133100	176419075	4195	4195	4195	4195	475
376	20240415	133000	174426450	4190	4190	4190	4190	0
377	20240415	132900	174426450	4190	4190	4190	4190	0
378	20240415	132800	174426450	4190	4190	4190	4190	0
379	20240415	132700	174426450	4190	4175	4190	4175	887
380	20240415	132600	170715905	4175	4175	4175	4175	3
381	20240415	132500	170703380	4170	4170	4170	4170	0
382	20240415	132400	170703380	4170	4170	4170	4170	20
383	20240415	132300	170619980	4170	4170	4170	4170	100
384	20240415	132200	170202980	4175	4175	4175	4175	0
385	20240415	132100	170202980	4175	4175	4175	4175	0
386	20240415	132000	170202980	4175	4175	4175	4175	0
387	20240415	131900	170202980	4175	4175	4175	4175	0
388	20240415	131800	170202980	4175	4175	4175	4175	8
389	20240415	131700	170169580	4175	4175	4175	4175	0
390	20240415	131600	170169580	4175	4175	4175	4175	0
391	20240415	131500	170169580	4175	4175	4175	4175	0
392	20240415	131400	170169580	4175	4175	4175	4175	0
393	20240415	131300	170169580	4175	4175	4175	4175	0
394	20240415	131200	170169580	4175	4175	4175	4175	0
395	20240415	131100	170169580	4175	4175	4175	4175	0
396	20240415	131000	170169580	4175	4175	4175	4175	0
397	20240415	130900	170169580	4175	4175	4175	4175	0
398	20240415	130800	170169580	4175	4175	4175	4175	0
399	20240415	130700	170169580	4175	4175	4175	4175	0
400	20240415	130600	170169580	4175	4175	4175	4175	0
401	20240415	130500	170169580	4175	4175	4175	4175	0
402	20240415	130400	170169580	4175	4165	4175	4165	6
403	20240415	130300	170144580	4170	4170	4170	4170	5
404	20240415	130200	170123730	4175	4175	4175	4175	0
405	20240415	130100	170123730	4175	4175	4175	4175	0
406	20240415	130000	170123730	4175	4175	4175	4175	0
407	20240415	125900	170123730	4175	4175	4175	4175	0
408	20240415	125800	170123730	4175	4175	4175	4175	0
409	20240415	125700	170123730	4175	4175	4175	4175	0
410	20240415	125600	170123730	4175	4175	4175	4175	0
411	20240415	125500	170123730	4175	4175	4175	4175	0
412	20240415	125400	170123730	4175	4175	4175	4175	1
413	20240415	125300	170119555	4170	4170	4170	4170	169
414	20240415	125200	169414825	4170	4170	4170	4170	10
415	20240415	125100	169373125	4160	4160	4160	4160	30
416	20240415	125000	169248325	4160	4160	4160	4160	0
417	20240415	124900	169248325	4160	4160	4160	4160	0
418	20240415	124800	169248325	4160	4160	4160	4160	29
419	20240415	124700	169127685	4160	4165	4165	4160	32
420	20240415	124600	168994510	4170	4170	4170	4170	0
421	20240415	124500	168994510	4170	4170	4170	4170	0
422	20240415	124400	168994510	4170	4170	4170	4170	7
423	20240415	124300	168965320	4165	4165	4165	4165	0
424	20240415	124200	168965320	4165	4165	4165	4165	0
425	20240415	124100	168965320	4165	4165	4165	4165	0
426	20240415	124000	168965320	4165	4165	4165	4165	0
427	20240415	123900	168965320	4165	4165	4165	4165	0
428	20240415	123800	168965320	4165	4165	4165	4165	480
429	20240415	123700	166966120	4165	4165	4165	4165	0
430	20240415	123600	166966120	4165	4165	4165	4165	0
431	20240415	123500	166966120	4165	4165	4165	4165	42
432	20240415	123400	166791190	4165	4165	4165	4165	0
433	20240415	123300	166791190	4165	4165	4165	4165	0
434	20240415	123200	166791190	4165	4165	4165	4165	0
435	20240415	123100	166791190	4165	4165	4165	4165	0
436	20240415	123000	166791190	4165	4165	4165	4165	0
437	20240415	122900	166791190	4165	4165	4165	4165	8
438	20240415	122800	166757870	4170	4170	4170	4170	1
439	20240415	122700	166753700	4170	4170	4170	4170	2
440	20240415	122600	166745360	4170	4170	4170	4170	0
441	20240415	122500	166745360	4170	4170	4170	4170	0
442	20240415	122400	166745360	4170	4170	4170	4170	0
443	20240415	122300	166745360	4170	4170	4170	4170	30
444	20240415	122200	166620260	4170	4170	4170	4170	0
445	20240415	122100	166620260	4170	4170	4170	4170	0
446	20240415	122000	166620260	4170	4170	4170	4170	0
447	20240415	121900	166620260	4170	4155	4170	4155	10
448	20240415	121800	166578635	4170	4170	4170	4170	0
449	20240415	121700	166578635	4170	4170	4170	4170	0
450	20240415	121600	166578635	4170	4170	4170	4170	0
451	20240415	121500	166578635	4170	4170	4170	4170	0
452	20240415	121400	166578635	4170	4170	4170	4170	0
453	20240415	121300	166578635	4170	4170	4170	4170	0
454	20240415	121200	166578635	4170	4170	4170	4170	0
455	20240415	121100	166578635	4170	4170	4170	4170	0
456	20240415	121000	166578635	4170	4170	4170	4170	0
457	20240415	120900	166578635	4170	4155	4170	4155	5
458	20240415	120800	166557815	4160	4160	4160	4160	0
459	20240415	120700	166557815	4160	4160	4160	4160	0
460	20240415	120600	166557815	4160	4160	4160	4160	0
461	20240415	120500	166557815	4160	4180	4180	4160	510
462	20240415	120400	164436015	4180	4180	4180	4180	0
463	20240415	120300	164436015	4180	4180	4180	4180	0
464	20240415	120200	164436015	4180	4180	4180	4180	0
465	20240415	120100	164436015	4180	4165	4180	4165	50
466	20240415	120000	164227525	4180	4180	4180	4180	0
467	20240415	115900	164227525	4180	4180	4180	4180	0
468	20240415	115800	164227525	4180	4180	4180	4180	0
469	20240415	115700	164227525	4180	4180	4180	4180	0
470	20240415	115600	164227525	4180	4180	4180	4180	0
471	20240415	115500	164227525	4180	4180	4180	4180	0
472	20240415	115400	164227525	4180	4180	4180	4180	0
473	20240415	115300	164227525	4180	4160	4180	4150	63
474	20240415	115200	163965645	4155	4155	4155	4155	0
475	20240415	115100	163965645	4155	4155	4155	4155	77
476	20240415	115000	163645710	4155	4155	4155	4155	7
477	20240415	114900	163616625	4150	4150	4150	4150	121
478	20240415	114800	163114475	4150	4150	4150	4150	0
479	20240415	114700	163114475	4150	4150	4150	4150	0
480	20240415	114600	163114475	4150	4150	4150	4150	5
481	20240415	114500	163093725	4150	4150	4150	4150	0
482	20240415	114400	163093725	4150	4150	4150	4150	0
483	20240415	114300	163093725	4150	4150	4150	4150	0
484	20240415	114200	163093725	4150	4150	4150	4150	50
485	20240415	114100	162886225	4150	4150	4150	4150	0
486	20240415	114000	162886225	4150	4150	4150	4150	1
487	20240415	113900	162882075	4150	4150	4150	4150	0
488	20240415	113800	162882075	4150	4150	4150	4150	5
489	20240415	113700	162861325	4155	4155	4155	4155	0
490	20240415	113600	162861325	4155	4155	4155	4155	0
491	20240415	113500	162861325	4155	4155	4155	4155	0
492	20240415	113400	162861325	4155	4155	4155	4155	0
493	20240415	113300	162861325	4155	4155	4155	4155	0
494	20240415	113200	162861325	4155	4155	4155	4155	0
495	20240415	113100	162861325	4155	4155	4155	4155	0
496	20240415	113000	162861325	4155	4155	4155	4155	0
497	20240415	112900	162861325	4155	4155	4155	4155	0
498	20240415	112800	162861325	4155	4155	4155	4155	0
499	20240415	112700	162861325	4155	4155	4155	4155	0
500	20240415	112600	162861325	4155	4155	4155	4155	0
501	20240415	112500	162861325	4155	4155	4155	4155	0
502	20240415	112400	162861325	4155	4155	4155	4155	0
503	20240415	112300	162861325	4155	4155	4155	4155	0
504	20240415	112200	162861325	4155	4155	4155	4155	0
505	20240415	112100	162861325	4155	4155	4155	4155	0
506	20240415	112000	162861325	4155	4155	4155	4155	0
507	20240415	111900	162861325	4155	4155	4155	4155	0
508	20240415	111800	162861325	4155	4155	4155	4155	10
509	20240415	111700	162819775	4155	4155	4155	4155	0
510	20240415	111600	162819775	4155	4155	4155	4155	1
511	20240415	111500	162815620	4140	4140	4140	4140	0
512	20240415	111400	162815620	4140	4140	4140	4140	0
513	20240415	111300	162815620	4140	4140	4140	4140	0
514	20240415	111200	162815620	4140	4140	4140	4140	0
515	20240415	111100	162815620	4140	4140	4140	4140	0
516	20240415	111000	162815620	4140	4140	4140	4140	0
517	20240415	110900	162815620	4140	4140	4140	4140	0
518	20240415	110800	162815620	4140	4140	4140	4140	0
519	20240415	110700	162815620	4140	4140	4140	4140	0
520	20240415	110600	162815620	4140	4140	4140	4140	452
521	20240415	110500	160944340	4135	4135	4135	4135	0
522	20240415	110400	160944340	4135	4135	4135	4135	0
523	20240415	110300	160944340	4135	4135	4135	4135	0
524	20240415	110200	160944340	4135	4135	4135	4135	152
525	20240415	110100	160315820	4135	4135	4135	4135	0
526	20240415	110000	160315820	4135	4135	4135	4135	20
527	20240415	105900	160233120	4135	4135	4135	4135	0
528	20240415	105800	160233120	4135	4135	4135	4135	0
529	20240415	105700	160233120	4135	4135	4135	4135	0
530	20240415	105600	160233120	4135	4135	4135	4135	0
531	20240415	105500	160233120	4135	4140	4140	4135	1000
532	20240415	105400	156097550	4155	4155	4155	4155	0
533	20240415	105300	156097550	4155	4155	4155	4155	0
534	20240415	105200	156097550	4155	4155	4155	4155	0
535	20240415	105100	156097550	4155	4155	4155	4155	0
536	20240415	105000	156097550	4155	4155	4155	4155	0
537	20240415	104900	156097550	4155	4155	4155	4155	0
538	20240415	104800	156097550	4155	4155	4155	4155	0
539	20240415	104700	156097550	4155	4155	4155	4155	0
540	20240415	104600	156097550	4155	4155	4155	4155	0
541	20240415	104500	156097550	4155	4155	4155	4155	3
542	20240415	104400	156085085	4150	4150	4150	4150	20
543	20240415	104300	156002085	4155	4155	4155	4155	0
544	20240415	104200	156002085	4155	4155	4155	4155	1
545	20240415	104100	155997930	4155	4155	4155	4155	0
546	20240415	104000	155997930	4155	4155	4155	4155	0
547	20240415	103900	155997930	4155	4155	4155	4155	0
548	20240415	103800	155997930	4155	4155	4155	4155	0
549	20240415	103700	155997930	4155	4155	4155	4155	0
550	20240415	103600	155997930	4155	4155	4155	4155	0
551	20240415	103500	155997930	4155	4155	4155	4155	0
552	20240415	103400	155997930	4155	4155	4155	4155	6
553	20240415	103300	155973000	4155	4155	4155	4155	0
554	20240415	103200	155973000	4155	4155	4155	4155	0
555	20240415	103100	155973000	4155	4155	4155	4155	0
556	20240415	103000	155973000	4155	4155	4155	4155	0
557	20240415	102900	155973000	4155	4155	4155	4155	0
558	20240415	102800	155973000	4155	4155	4155	4155	2
559	20240415	102700	155964690	4155	4155	4155	4155	0
560	20240415	102600	155964690	4155	4155	4155	4155	0
561	20240415	102500	155964690	4155	4155	4155	4155	0
562	20240415	102400	155964690	4155	4155	4155	4155	0
563	20240415	102300	155964690	4155	4155	4155	4155	3
564	20240415	102200	155952225	4130	4130	4130	4130	0
565	20240415	102100	155952225	4130	4130	4130	4130	0
566	20240415	102000	155952225	4130	4130	4130	4130	410
567	20240415	101900	154258925	4125	4125	4125	4125	0
568	20240415	101800	154258925	4125	4120	4125	4120	67
569	20240415	101700	153982555	4125	4125	4125	4125	0
570	20240415	101600	153982555	4125	4125	4125	4125	0
571	20240415	101500	153982555	4125	4125	4125	4125	7
572	20240415	101400	153953680	4120	4120	4120	4120	0
573	20240415	101300	153953680	4120	4120	4120	4120	250
574	20240415	101200	152923680	4125	4125	4125	4125	0
575	20240415	101100	152923680	4125	4125	4125	4125	2
576	20240415	101000	152915430	4125	4125	4125	4125	6
577	20240415	100900	152890680	4125	4125	4125	4125	0
578	20240415	100800	152890680	4125	4125	4125	4125	2
579	20240415	100700	152882430	4125	4125	4125	4125	20
580	20240415	100600	152799930	4125	4125	4125	4125	0
581	20240415	100500	152799930	4125	4125	4125	4125	1
582	20240415	100400	152795805	4125	4125	4125	4125	0
583	20240415	100300	152795805	4125	4120	4125	4120	957
584	20240415	100200	148848235	4120	4120	4120	4120	10
585	20240415	100100	148807035	4120	4120	4120	4120	53
586	20240415	100000	148588675	4120	4120	4120	4120	0
587	20240415	095900	148588675	4120	4120	4120	4120	0
588	20240415	095800	148588675	4120	4120	4120	4120	0
589	20240415	095700	148588675	4120	4120	4120	4120	0
590	20240415	095600	148588675	4120	4120	4120	4120	1
591	20240415	095500	148584555	4095	4095	4095	4095	2
592	20240415	095400	148576365	4120	4120	4120	4120	0
593	20240415	095300	148576365	4120	4115	4120	4115	565
594	20240415	095200	146248925	4090	4090	4090	4090	0
595	20240415	095100	146248925	4090	4090	4090	4090	0
596	20240415	095000	146248925	4090	4100	4100	4080	844
597	20240415	094900	142798365	4105	4105	4105	4105	10
598	20240415	094800	142757315	4110	4110	4110	4110	263
599	20240415	094700	141676385	4115	4115	4115	4115	3
600	20240415	094600	141664040	4115	4115	4115	4115	4
601	20240415	094500	141647580	4115	4115	4115	4115	0
602	20240415	094400	141647580	4115	4115	4115	4115	0
603	20240415	094300	141647580	4115	4115	4115	4115	132
604	20240415	094200	141104400	4110	4110	4110	4110	20
605	20240415	094100	141022200	4115	4115	4115	4115	0
606	20240415	094000	141022200	4115	4115	4115	4115	6
607	20240415	093900	140997510	4115	4115	4115	4115	4
608	20240415	093800	140981050	4115	4115	4115	4115	763
609	20240415	093700	137841305	4120	4120	4120	4115	308
610	20240415	093600	136572385	4120	4120	4120	4120	254
611	20240415	093500	135525905	4120	4120	4120	4120	10
612	20240415	093400	135484705	4110	4110	4110	4110	605
613	20240415	093300	132998155	4110	4110	4110	4110	0
614	20240415	093200	132998155	4110	4100	4110	4100	578
615	20240415	093100	130628335	4100	4100	4100	4100	0
616	20240415	093000	130628335	4100	4090	4100	4090	23
617	20240415	092900	130534115	4090	4090	4090	4090	50
618	20240415	092800	130329615	4090	4090	4090	4090	146
619	20240415	092700	129732475	4080	4075	4080	4075	1918
620	20240415	092600	121909535	4070	4075	4075	4070	802
621	20240415	092500	118642635	4055	4050	4065	4050	2170
622	20240415	092400	109842485	4055	4105	4105	4055	10002
623	20240415	092300	69036010	4110	4110	4110	4105	670
624	20240415	092200	66282390	4110	4110	4110	4110	539
625	20240415	092100	64067100	4120	4115	4120	4115	212
626	20240415	092000	63194695	4115	4120	4120	4115	1293
627	20240415	091900	57869665	4120	4120	4120	4120	100
628	20240415	091800	57457665	4120	4125	4125	4120	302
629	20240415	091700	56212435	4130	4125	4130	4125	421
630	20240415	091600	54475805	4125	4125	4125	4125	795
631	20240415	091500	51196430	4125	4125	4125	4125	36
632	20240415	091400	51047930	4130	4140	4140	4130	141
633	20240415	091300	50465565	4140	4140	4140	4140	98
634	20240415	091200	50059845	4140	4140	4140	4140	0
635	20240415	091100	50059845	4140	4130	4140	4130	8
636	20240415	091000	50026780	4130	4130	4130	4130	0
637	20240415	090900	50026780	4130	4120	4130	4120	1305
638	20240415	090800	44639630	4120	4120	4120	4120	250
639	20240415	090700	43609630	4120	4125	4125	4120	22
640	20240415	090600	43518935	4130	4130	4130	4130	5
641	20240415	090500	43498285	4130	4135	4135	4130	1339
642	20240415	090400	37962220	4140	4145	4145	4140	1119
643	20240415	090300	33328540	4140	4140	4140	4140	0
644	20240415	090200	33328540	4140	4160	4160	4135	4537
645	20240415	090100	14538135	4160	4160	4160	4160	568
646	20240415	090000	12175255	4160	4140	4160	4140	2938