KissMeData/119650/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	195700	201211157	1238	1238	1238	1238	1494
3	20240415	195600	201211157	1238	1238	1238	1238	0
4	20240415	195500	201211157	1238	1238	1238	1238	0
5	20240415	195400	201211157	1238	1238	1238	1238	0
6	20240415	195300	201211157	1238	1238	1238	1238	0
7	20240415	195200	201211157	1238	1238	1238	1238	0
8	20240415	195100	201211157	1238	1238	1238	1238	0
9	20240415	195000	201211157	1238	1238	1238	1238	0
10	20240415	194900	201211157	1238	1238	1238	1238	0
11	20240415	194800	201211157	1238	1238	1238	1238	0
12	20240415	194700	201211157	1238	1238	1238	1238	0
13	20240415	194600	201211157	1238	1238	1238	1238	0
14	20240415	194500	201211157	1238	1238	1238	1238	0
15	20240415	194400	201211157	1238	1238	1238	1238	0
16	20240415	194300	201211157	1238	1238	1238	1238	0
17	20240415	194200	201211157	1238	1238	1238	1238	0
18	20240415	194100	201211157	1238	1238	1238	1238	0
19	20240415	194000	201211157	1238	1238	1238	1238	0
20	20240415	193900	201211157	1238	1238	1238	1238	0
21	20240415	193800	201211157	1238	1238	1238	1238	0
22	20240415	193700	201211157	1238	1238	1238	1238	0
23	20240415	193600	201211157	1238	1238	1238	1238	0
24	20240415	193500	201211157	1238	1238	1238	1238	0
25	20240415	193400	201211157	1238	1238	1238	1238	0
26	20240415	193300	201211157	1238	1238	1238	1238	0
27	20240415	193200	201211157	1238	1238	1238	1238	0
28	20240415	193100	201211157	1238	1238	1238	1238	0
29	20240415	193000	201211157	1238	1238	1238	1238	0
30	20240415	192900	201211157	1238	1238	1238	1238	0
31	20240415	192800	201211157	1238	1238	1238	1238	0
32	20240415	192700	201211157	1238	1238	1238	1238	1494
33	20240415	192600	201211157	1238	1238	1238	1238	0
34	20240415	192500	201211157	1238	1238	1238	1238	0
35	20240415	192400	201211157	1238	1238	1238	1238	0
36	20240415	192300	201211157	1238	1238	1238	1238	0
37	20240415	192200	201211157	1238	1238	1238	1238	0
38	20240415	192100	201211157	1238	1238	1238	1238	0
39	20240415	192000	201211157	1238	1238	1238	1238	0
40	20240415	191900	201211157	1238	1238	1238	1238	0
41	20240415	191800	201211157	1238	1238	1238	1238	0
42	20240415	191700	201211157	1238	1238	1238	1238	0
43	20240415	191600	201211157	1238	1238	1238	1238	0
44	20240415	191500	201211157	1238	1238	1238	1238	0
45	20240415	191400	201211157	1238	1238	1238	1238	0
46	20240415	191300	201211157	1238	1238	1238	1238	0
47	20240415	191200	201211157	1238	1238	1238	1238	0
48	20240415	191100	201211157	1238	1238	1238	1238	0
49	20240415	191000	201211157	1238	1238	1238	1238	0
50	20240415	190900	201211157	1238	1238	1238	1238	0
51	20240415	190800	201211157	1238	1238	1238	1238	0
52	20240415	190700	201211157	1238	1238	1238	1238	0
53	20240415	190600	201211157	1238	1238	1238	1238	0
54	20240415	190500	201211157	1238	1238	1238	1238	0
55	20240415	190400	201211157	1238	1238	1238	1238	0
56	20240415	190300	201211157	1238	1238	1238	1238	0
57	20240415	190200	201211157	1238	1238	1238	1238	0
58	20240415	190100	201211157	1238	1238	1238	1238	0
59	20240415	190000	201211157	1238	1238	1238	1238	0
60	20240415	185900	201211157	1238	1238	1238	1238	0
61	20240415	185800	201211157	1238	1238	1238	1238	0
62	20240415	185700	201211157	1238	1238	1238	1238	1494
63	20240415	185600	201211157	1238	1238	1238	1238	0
64	20240415	185500	201211157	1238	1238	1238	1238	0
65	20240415	185400	201211157	1238	1238	1238	1238	0
66	20240415	185300	201211157	1238	1238	1238	1238	0
67	20240415	185200	201211157	1238	1238	1238	1238	0
68	20240415	185100	201211157	1238	1238	1238	1238	0
69	20240415	185000	201211157	1238	1238	1238	1238	0
70	20240415	184900	201211157	1238	1238	1238	1238	0
71	20240415	184800	201211157	1238	1238	1238	1238	0
72	20240415	184700	201211157	1238	1238	1238	1238	0
73	20240415	184600	201211157	1238	1238	1238	1238	0
74	20240415	184500	201211157	1238	1238	1238	1238	0
75	20240415	184400	201211157	1238	1238	1238	1238	0
76	20240415	184300	201211157	1238	1238	1238	1238	0
77	20240415	184200	201211157	1238	1238	1238	1238	0
78	20240415	184100	201211157	1238	1238	1238	1238	0
79	20240415	184000	201211157	1238	1238	1238	1238	0
80	20240415	183900	201211157	1238	1238	1238	1238	0
81	20240415	183800	201211157	1238	1238	1238	1238	0
82	20240415	183700	201211157	1238	1238	1238	1238	0
83	20240415	183600	201211157	1238	1238	1238	1238	0
84	20240415	183500	201211157	1238	1238	1238	1238	0
85	20240415	183400	201211157	1238	1238	1238	1238	0
86	20240415	183300	201211157	1238	1238	1238	1238	0
87	20240415	183200	201211157	1238	1238	1238	1238	0
88	20240415	183100	201211157	1238	1238	1238	1238	0
89	20240415	183000	201211157	1238	1238	1238	1238	0
90	20240415	182900	201211157	1238	1238	1238	1238	0
91	20240415	182800	201211157	1238	1238	1238	1238	0
92	20240415	182700	201211157	1238	1238	1238	1238	1494
93	20240415	182600	201211157	1238	1238	1238	1238	0
94	20240415	182500	201211157	1238	1238	1238	1238	0
95	20240415	182400	201211157	1238	1238	1238	1238	0
96	20240415	182300	201211157	1238	1238	1238	1238	0
97	20240415	182200	201211157	1238	1238	1238	1238	0
98	20240415	182100	201211157	1238	1238	1238	1238	0
99	20240415	182000	201211157	1238	1238	1238	1238	0
100	20240415	181900	201211157	1238	1238	1238	1238	0
101	20240415	181800	201211157	1238	1238	1238	1238	0
102	20240415	181700	201211157	1238	1238	1238	1238	0
103	20240415	181600	201211157	1238	1238	1238	1238	0
104	20240415	181500	201211157	1238	1238	1238	1238	0
105	20240415	181400	201211157	1238	1238	1238	1238	0
106	20240415	181300	201211157	1238	1238	1238	1238	0
107	20240415	181200	201211157	1238	1238	1238	1238	0
108	20240415	181100	201211157	1238	1238	1238	1238	0
109	20240415	181000	201211157	1238	1238	1238	1238	0
110	20240415	180900	201211157	1238	1238	1238	1238	0
111	20240415	180800	201211157	1238	1238	1238	1238	0
112	20240415	180700	201211157	1238	1238	1238	1238	0
113	20240415	180600	201211157	1238	1238	1238	1238	0
114	20240415	180500	201211157	1238	1238	1238	1238	0
115	20240415	180400	201211157	1238	1238	1238	1238	0
116	20240415	180300	201211157	1238	1238	1238	1238	0
117	20240415	180200	201211157	1238	1238	1238	1238	0
118	20240415	180100	201211157	1238	1238	1238	1238	0
119	20240415	180000	201211157	1238	1238	1238	1238	0
120	20240415	175900	201211157	1238	1238	1238	1238	0
121	20240415	175800	201211157	1238	1238	1238	1238	0
122	20240415	175700	201211157	1238	1238	1238	1238	1494
123	20240415	175600	201211157	1238	1238	1238	1238	0
124	20240415	175500	201211157	1238	1238	1238	1238	0
125	20240415	175400	201211157	1238	1238	1238	1238	0
126	20240415	175300	201211157	1238	1238	1238	1238	0
127	20240415	175200	201211157	1238	1238	1238	1238	0
128	20240415	175100	201211157	1238	1238	1238	1238	0
129	20240415	175000	201211157	1238	1238	1238	1238	0
130	20240415	174900	201211157	1238	1238	1238	1238	0
131	20240415	174800	201211157	1238	1238	1238	1238	0
132	20240415	174700	201211157	1238	1238	1238	1238	0
133	20240415	174600	201211157	1238	1238	1238	1238	0
134	20240415	174500	201211157	1238	1238	1238	1238	0
135	20240415	174400	201211157	1238	1238	1238	1238	0
136	20240415	174300	201211157	1238	1238	1238	1238	0
137	20240415	174200	201211157	1238	1238	1238	1238	0
138	20240415	174100	201211157	1238	1238	1238	1238	0
139	20240415	174000	201211157	1238	1238	1238	1238	0
140	20240415	173900	201211157	1238	1238	1238	1238	0
141	20240415	173800	201211157	1238	1238	1238	1238	0
142	20240415	173700	201211157	1238	1238	1238	1238	0
143	20240415	173600	201211157	1238	1238	1238	1238	0
144	20240415	173500	201211157	1238	1238	1238	1238	0
145	20240415	173400	201211157	1238	1238	1238	1238	0
146	20240415	173300	201211157	1238	1238	1238	1238	0
147	20240415	173200	201211157	1238	1238	1238	1238	0
148	20240415	173100	201211157	1238	1238	1238	1238	0
149	20240415	173000	201211157	1238	1238	1238	1238	0
150	20240415	172900	201211157	1238	1238	1238	1238	0
151	20240415	172800	201211157	1238	1238	1238	1238	0
152	20240415	172700	201211157	1238	1238	1238	1238	1494
153	20240415	172600	201211157	1238	1238	1238	1238	0
154	20240415	172500	201211157	1238	1238	1238	1238	0
155	20240415	172400	201211157	1238	1238	1238	1238	0
156	20240415	172300	201211157	1238	1238	1238	1238	0
157	20240415	172200	201211157	1238	1238	1238	1238	0
158	20240415	172100	201211157	1238	1238	1238	1238	0
159	20240415	172000	201211157	1238	1238	1238	1238	0
160	20240415	171900	201211157	1238	1238	1238	1238	0
161	20240415	171800	201211157	1238	1238	1238	1238	0
162	20240415	171700	201211157	1238	1238	1238	1238	0
163	20240415	171600	201211157	1238	1238	1238	1238	0
164	20240415	171500	201211157	1238	1238	1238	1238	0
165	20240415	171400	201211157	1238	1238	1238	1238	0
166	20240415	171300	201211157	1238	1238	1238	1238	0
167	20240415	171200	201211157	1238	1238	1238	1238	0
168	20240415	171100	201211157	1238	1238	1238	1238	0
169	20240415	171000	201211157	1238	1238	1238	1238	0
170	20240415	170900	201211157	1238	1238	1238	1238	0
171	20240415	170800	201211157	1238	1238	1238	1238	0
172	20240415	170700	201211157	1238	1238	1238	1238	0
173	20240415	170600	201211157	1238	1238	1238	1238	0
174	20240415	170500	201211157	1238	1238	1238	1238	0
175	20240415	170400	201211157	1238	1238	1238	1238	0
176	20240415	170300	201211157	1238	1238	1238	1238	0
177	20240415	170200	201211157	1238	1238	1238	1238	0
178	20240415	170100	201211157	1238	1238	1238	1238	0
179	20240415	170000	201211157	1238	1238	1238	1238	0
180	20240415	165900	201211157	1238	1238	1238	1238	0
181	20240415	165800	201211157	1238	1238	1238	1238	0
182	20240415	165700	201211157	1238	1238	1238	1238	1494
183	20240415	165600	201211157	1238	1238	1238	1238	0
184	20240415	165500	201211157	1238	1238	1238	1238	0
185	20240415	165400	201211157	1238	1238	1238	1238	0
186	20240415	165300	201211157	1238	1238	1238	1238	0
187	20240415	165200	201211157	1238	1238	1238	1238	0
188	20240415	165100	201211157	1238	1238	1238	1238	0
189	20240415	165000	201211157	1238	1238	1238	1238	0
190	20240415	164900	201211157	1238	1238	1238	1238	0
191	20240415	164800	201211157	1238	1238	1238	1238	0
192	20240415	164700	201211157	1238	1238	1238	1238	0
193	20240415	164600	201211157	1238	1238	1238	1238	0
194	20240415	164500	201211157	1238	1238	1238	1238	0
195	20240415	164400	201211157	1238	1238	1238	1238	0
196	20240415	164300	201211157	1238	1238	1238	1238	0
197	20240415	164200	201211157	1238	1238	1238	1238	0
198	20240415	164100	201211157	1238	1238	1238	1238	0
199	20240415	164000	201211157	1238	1238	1238	1238	0
200	20240415	163900	201211157	1238	1238	1238	1238	0
201	20240415	163800	201211157	1238	1238	1238	1238	0
202	20240415	163700	201211157	1238	1238	1238	1238	0
203	20240415	163600	201211157	1238	1238	1238	1238	0
204	20240415	163500	201211157	1238	1238	1238	1238	0
205	20240415	163400	201211157	1238	1238	1238	1238	0
206	20240415	163300	201211157	1238	1238	1238	1238	0
207	20240415	163200	201211157	1238	1238	1238	1238	0
208	20240415	163100	201211157	1238	1238	1238	1238	0
209	20240415	163000	201211157	1238	1238	1238	1238	0
210	20240415	162900	201211157	1238	1238	1238	1238	0
211	20240415	162800	201211157	1238	1238	1238	1238	0
212	20240415	162700	201211157	1238	1238	1238	1238	1494
213	20240415	162600	201211157	1238	1238	1238	1238	0
214	20240415	162500	201211157	1238	1238	1238	1238	0
215	20240415	162400	201211157	1238	1238	1238	1238	0
216	20240415	162300	201211157	1238	1238	1238	1238	0
217	20240415	162200	201211157	1238	1238	1238	1238	0
218	20240415	162100	201211157	1238	1238	1238	1238	0
219	20240415	162000	201211157	1238	1238	1238	1238	0
220	20240415	161900	201211157	1238	1238	1238	1238	0
221	20240415	161800	201211157	1238	1238	1238	1238	0
222	20240415	161700	201211157	1238	1238	1238	1238	0
223	20240415	161600	201211157	1238	1238	1238	1238	0
224	20240415	161500	201211157	1238	1238	1238	1238	0
225	20240415	161400	201211157	1238	1238	1238	1238	0
226	20240415	161300	201211157	1238	1238	1238	1238	0
227	20240415	161200	201211157	1238	1238	1238	1238	0
228	20240415	161100	201211157	1238	1238	1238	1238	0
229	20240415	161000	201211157	1238	1238	1238	1238	0
230	20240415	160900	201211157	1238	1238	1238	1238	0
231	20240415	160800	201211157	1238	1238	1238	1238	0
232	20240415	160700	201211157	1238	1238	1238	1238	0
233	20240415	160600	201211157	1238	1238	1238	1238	0
234	20240415	160500	201211157	1238	1238	1238	1238	0
235	20240415	160400	201211157	1238	1238	1238	1238	0
236	20240415	160300	201211157	1238	1238	1238	1238	0
237	20240415	160200	201211157	1238	1238	1238	1238	0
238	20240415	160100	201211157	1238	1238	1238	1238	0
239	20240415	160000	201211157	1238	1238	1238	1238	0
240	20240415	155900	201211157	1238	1238	1238	1238	0
241	20240415	155800	201211157	1238	1238	1238	1238	0
242	20240415	155700	201211157	1238	1238	1238	1238	1494
243	20240415	155600	201211157	1238	1238	1238	1238	0
244	20240415	155500	201211157	1238	1238	1238	1238	0
245	20240415	155400	201211157	1238	1238	1238	1238	0
246	20240415	155300	201211157	1238	1238	1238	1238	0
247	20240415	155200	201211157	1238	1238	1238	1238	0
248	20240415	155100	201211157	1238	1238	1238	1238	0
249	20240415	155000	201211157	1238	1238	1238	1238	0
250	20240415	154900	201211157	1238	1238	1238	1238	0
251	20240415	154800	201211157	1238	1238	1238	1238	0
252	20240415	154700	201211157	1238	1238	1238	1238	0
253	20240415	154600	201211157	1238	1238	1238	1238	0
254	20240415	154500	201211157	1238	1238	1238	1238	0
255	20240415	154400	201211157	1238	1238	1238	1238	0
256	20240415	154300	201211157	1238	1238	1238	1238	0
257	20240415	154200	201211157	1238	1238	1238	1238	0
258	20240415	154100	201211157	1238	1238	1238	1238	0
259	20240415	154000	201211157	1238	1238	1238	1238	0
260	20240415	153900	201211157	1238	1238	1238	1238	0
261	20240415	153800	201211157	1238	1238	1238	1238	0
262	20240415	153700	201211157	1238	1238	1238	1238	0
263	20240415	153600	201211157	1238	1238	1238	1238	0
264	20240415	153500	201211157	1238	1238	1238	1238	0
265	20240415	153400	201211157	1238	1238	1238	1238	0
266	20240415	153300	201211157	1238	1238	1238	1238	0
267	20240415	153200	201211157	1238	1238	1238	1238	0
268	20240415	153100	201211157	1238	1238	1238	1238	0
269	20240415	153000	201211157	1238	1238	1238	1238	1494
270	20240415	152900	199361585	1237	1237	1237	1237	0
271	20240415	152800	199361585	1237	1237	1237	1237	0
272	20240415	152700	199361585	1237	1237	1237	1237	0
273	20240415	152600	199361585	1237	1237	1237	1237	0
274	20240415	152500	199361585	1237	1237	1237	1237	0
275	20240415	152400	199361585	1237	1237	1237	1237	0
276	20240415	152300	199361585	1237	1237	1237	1237	0
277	20240415	152200	199361585	1237	1237	1237	1237	0
278	20240415	152100	199361585	1237	1237	1237	1237	0
279	20240415	152000	199361585	1237	1237	1237	1237	0
280	20240415	151900	199361585	1237	1237	1237	1237	0
281	20240415	151800	199361585	1237	1237	1237	1237	20
282	20240415	151700	199336845	1238	1238	1238	1238	0
283	20240415	151600	199336845	1238	1238	1238	1238	33
284	20240415	151500	199295991	1233	1234	1234	1233	120
285	20240415	151400	199148014	1233	1234	1234	1233	500
286	20240415	151300	198531322	1234	1234	1234	1234	330
287	20240415	151200	198124102	1234	1237	1237	1234	1440
288	20240415	151100	196345251	1237	1237	1237	1237	289
289	20240415	151000	195987758	1238	1238	1238	1238	50
290	20240415	150900	195925858	1238	1238	1238	1238	81
291	20240415	150800	195825580	1238	1238	1238	1238	1
292	20240415	150700	195824342	1238	1238	1238	1238	0
293	20240415	150600	195824342	1238	1238	1238	1238	0
294	20240415	150500	195824342	1238	1238	1238	1238	1
295	20240415	150400	195823104	1238	1238	1238	1238	0
296	20240415	150300	195823104	1238	1238	1238	1238	0
297	20240415	150200	195823104	1238	1238	1238	1238	1
298	20240415	150100	195821866	1238	1238	1238	1238	368
299	20240415	150000	195366282	1238	1238	1238	1238	0
300	20240415	145900	195366282	1238	1238	1238	1238	0
301	20240415	145800	195366282	1238	1238	1238	1238	260
302	20240415	145700	195044402	1238	1238	1238	1238	0
303	20240415	145600	195044402	1238	1238	1238	1238	1433
304	20240415	145500	193270348	1238	1238	1238	1238	0
305	20240415	145400	193270348	1238	1238	1238	1238	0
306	20240415	145300	193270348	1238	1238	1238	1238	0
307	20240415	145200	193270348	1238	1238	1238	1238	0
308	20240415	145100	193270348	1238	1238	1238	1238	32
309	20240415	145000	193230732	1238	1238	1238	1238	0
310	20240415	144900	193230732	1238	1238	1238	1238	2
311	20240415	144800	193228256	1238	1238	1238	1238	0
312	20240415	144700	193228256	1238	1238	1238	1238	4
313	20240415	144600	193223304	1238	1238	1238	1238	0
314	20240415	144500	193223304	1238	1238	1238	1238	0
315	20240415	144400	193223304	1238	1238	1238	1238	161
316	20240415	144300	193023986	1238	1238	1238	1238	633
317	20240415	144200	192240332	1238	1238	1238	1238	0
318	20240415	144100	192240332	1238	1238	1238	1238	0
319	20240415	144000	192240332	1238	1238	1238	1238	123
320	20240415	143900	192088058	1236	1236	1236	1236	2789
321	20240415	143800	188640854	1236	1236	1236	1236	0
322	20240415	143700	188640854	1236	1236	1236	1236	0
323	20240415	143600	188640854	1236	1236	1236	1236	34
324	20240415	143500	188598830	1236	1236	1236	1236	400
325	20240415	143400	188104430	1236	1236	1236	1236	0
326	20240415	143300	188104430	1236	1236	1236	1236	0
327	20240415	143200	188104430	1236	1236	1236	1236	0
328	20240415	143100	188104430	1236	1236	1236	1236	0
329	20240415	143000	188104430	1236	1236	1236	1236	0
330	20240415	142900	188104430	1236	1236	1236	1236	1
331	20240415	142800	188103194	1235	1235	1235	1235	0
332	20240415	142700	188103194	1235	1235	1235	1235	0
333	20240415	142600	188103194	1235	1235	1235	1235	0
334	20240415	142500	188103194	1235	1235	1235	1235	0
335	20240415	142400	188103194	1235	1235	1235	1235	0
336	20240415	142300	188103194	1235	1235	1235	1235	0
337	20240415	142200	188103194	1235	1235	1235	1235	0
338	20240415	142100	188103194	1235	1235	1235	1235	0
339	20240415	142000	188103194	1235	1235	1235	1235	0
340	20240415	141900	188103194	1235	1235	1235	1235	0
341	20240415	141800	188103194	1235	1235	1235	1235	0
342	20240415	141700	188103194	1235	1235	1235	1235	0
343	20240415	141600	188103194	1235	1235	1235	1235	0
344	20240415	141500	188103194	1235	1235	1235	1235	100
345	20240415	141400	187979694	1238	1237	1238	1235	964
346	20240415	141300	186788098	1237	1237	1237	1237	313
347	20240415	141200	186400917	1237	1237	1237	1237	250
348	20240415	141100	186091667	1237	1237	1237	1237	0
349	20240415	141000	186091667	1237	1237	1237	1237	0
350	20240415	140900	186091667	1237	1237	1237	1237	0
351	20240415	140800	186091667	1237	1237	1237	1237	0
352	20240415	140700	186091667	1237	1237	1237	1237	373
353	20240415	140600	185630266	1241	1241	1241	1241	1
354	20240415	140500	185629025	1239	1241	1241	1210	10020
355	20240415	140400	173338016	1242	1242	1242	1242	0
356	20240415	140300	173338016	1242	1242	1242	1242	0
357	20240415	140200	173338016	1242	1242	1242	1242	2520
358	20240415	140100	170208176	1242	1242	1242	1242	0
359	20240415	140000	170208176	1242	1242	1242	1242	5
360	20240415	135900	170201966	1242	1234	1242	1234	61
361	20240415	135800	170126532	1234	1234	1234	1234	1
362	20240415	135700	170125298	1235	1235	1235	1235	818
363	20240415	135600	169115068	1235	1235	1235	1235	180
364	20240415	135500	168892768	1235	1235	1235	1235	0
365	20240415	135400	168892768	1235	1235	1235	1235	0
366	20240415	135300	168892768	1235	1237	1237	1235	5833
367	20240415	135200	161685699	1237	1237	1237	1237	0
368	20240415	135100	161685699	1237	1241	1241	1237	323
369	20240415	135000	161284911	1241	1241	1241	1241	0
370	20240415	134900	161284911	1241	1241	1241	1241	0
371	20240415	134800	161284911	1241	1241	1241	1241	0
372	20240415	134700	161284911	1241	1241	1241	1241	0
373	20240415	134600	161284911	1241	1241	1241	1241	0
374	20240415	134500	161284911	1241	1241	1241	1241	0
375	20240415	134400	161284911	1241	1241	1241	1241	0
376	20240415	134300	161284911	1241	1241	1241	1241	0
377	20240415	134200	161284911	1241	1241	1241	1241	0
378	20240415	134100	161284911	1241	1241	1241	1241	0
379	20240415	134000	161284911	1241	1241	1241	1241	51
380	20240415	133900	161221620	1241	1241	1241	1241	100
381	20240415	133800	161097520	1242	1242	1242	1242	6
382	20240415	133700	161090068	1242	1242	1242	1242	0
383	20240415	133600	161090068	1242	1242	1242	1242	0
384	20240415	133500	161090068	1242	1242	1242	1242	25
385	20240415	133400	161059018	1242	1242	1242	1242	0
386	20240415	133300	161059018	1242	1242	1242	1242	1
387	20240415	133200	161057776	1243	1243	1243	1243	0
388	20240415	133100	161057776	1243	1243	1243	1243	0
389	20240415	133000	161057776	1243	1243	1243	1243	0
390	20240415	132900	161057776	1243	1243	1243	1243	5
391	20240415	132800	161051561	1243	1243	1243	1243	200
392	20240415	132700	160802961	1243	1243	1243	1243	100
393	20240415	132600	160678661	1243	1243	1243	1243	1
394	20240415	132500	160677418	1235	1243	1243	1235	60
395	20240415	132400	160603292	1235	1235	1235	1235	0
396	20240415	132300	160603292	1235	1243	1243	1235	800
397	20240415	132200	159614988	1243	1243	1243	1243	6
398	20240415	132100	159607530	1243	1243	1243	1243	0
399	20240415	132000	159607530	1243	1243	1243	1243	0
400	20240415	131900	159607530	1243	1243	1243	1243	7279
401	20240415	131800	150559733	1244	1244	1244	1244	1
402	20240415	131700	150558489	1244	1244	1244	1244	0
403	20240415	131600	150558489	1244	1244	1244	1244	0
404	20240415	131500	150558489	1244	1244	1244	1244	482
405	20240415	131400	149958881	1243	1243	1243	1243	0
406	20240415	131300	149958881	1243	1243	1243	1243	485
407	20240415	131200	149356026	1243	1243	1243	1243	2500
408	20240415	131100	146248526	1243	1243	1243	1243	0
409	20240415	131000	146248526	1243	1243	1243	1243	1599
410	20240415	130900	144260969	1243	1243	1243	1243	1
411	20240415	130800	144259726	1236	1236	1236	1236	0
412	20240415	130700	144259726	1236	1236	1236	1236	0
413	20240415	130600	144259726	1236	1236	1236	1236	0
414	20240415	130500	144259726	1236	1236	1236	1236	0
415	20240415	130400	144259726	1236	1237	1237	1236	99
416	20240415	130300	144137357	1236	1236	1236	1236	0
417	20240415	130200	144137357	1236	1236	1236	1236	222
418	20240415	130100	143862965	1236	1236	1236	1236	0
419	20240415	130000	143862965	1236	1236	1236	1236	0
420	20240415	125900	143862965	1236	1236	1236	1236	266
421	20240415	125800	143534189	1236	1236	1236	1236	634
422	20240415	125700	142750565	1236	1236	1236	1236	200
423	20240415	125600	142503365	1235	1235	1235	1235	0
424	20240415	125500	142503365	1235	1243	1243	1235	300
425	20240415	125400	142132545	1244	1244	1244	1244	5
426	20240415	125300	142126325	1244	1244	1244	1244	10
427	20240415	125200	142113885	1244	1244	1244	1244	6
428	20240415	125100	142106421	1236	1236	1236	1236	32
429	20240415	125000	142066869	1235	1235	1235	1235	0
430	20240415	124900	142066869	1235	1235	1235	1235	0
431	20240415	124800	142066869	1235	1235	1235	1235	0
432	20240415	124700	142066869	1235	1235	1235	1235	0
433	20240415	124600	142066869	1235	1235	1235	1235	0
434	20240415	124500	142066869	1235	1235	1235	1235	0
435	20240415	124400	142066869	1235	1235	1235	1235	0
436	20240415	124300	142066869	1235	1235	1235	1235	0
437	20240415	124200	142066869	1235	1235	1235	1235	0
438	20240415	124100	142066869	1235	1235	1235	1235	0
439	20240415	124000	142066869	1235	1235	1235	1235	0
440	20240415	123900	142066869	1235	1235	1235	1235	0
441	20240415	123800	142066869	1235	1235	1235	1235	0
442	20240415	123700	142066869	1235	1235	1235	1235	0
443	20240415	123600	142066869	1235	1235	1235	1235	2
444	20240415	123500	142064399	1244	1244	1244	1244	37
445	20240415	123400	142018371	1244	1244	1244	1244	0
446	20240415	123300	142018371	1244	1244	1244	1244	4
447	20240415	123200	142013395	1244	1240	1244	1240	111
448	20240415	123100	141875351	1244	1244	1244	1244	1
449	20240415	123000	141874107	1244	1244	1244	1244	12
450	20240415	122900	141859179	1244	1244	1244	1240	60
451	20240415	122800	141784771	1244	1244	1244	1244	1
452	20240415	122700	141783527	1244	1244	1244	1244	9
453	20240415	122600	141772331	1244	1244	1244	1244	1
454	20240415	122500	141771087	1244	1244	1244	1244	1
455	20240415	122400	141769843	1244	1244	1244	1244	1
456	20240415	122300	141768599	1244	1244	1244	1244	12
457	20240415	122200	141753671	1244	1244	1244	1244	2
458	20240415	122100	141751183	1244	1244	1244	1244	2
459	20240415	122000	141748695	1243	1244	1244	1243	2
460	20240415	121900	141746208	1244	1244	1244	1244	1
461	20240415	121800	141744964	1244	1244	1244	1244	1
462	20240415	121700	141743720	1244	1244	1244	1244	1
463	20240415	121600	141742476	1244	1244	1244	1244	2
464	20240415	121500	141739988	1244	1244	1244	1244	1
465	20240415	121400	141738744	1244	1244	1244	1244	10
466	20240415	121300	141726304	1244	1244	1244	1244	1
467	20240415	121200	141725060	1240	1240	1240	1240	54
468	20240415	121100	141658100	1240	1240	1240	1240	21
469	20240415	121000	141632060	1240	1240	1240	1240	2
470	20240415	120900	141629580	1240	1240	1240	1240	41
471	20240415	120800	141578740	1240	1240	1240	1240	1
472	20240415	120700	141577500	1240	1240	1240	1240	5
473	20240415	120600	141571300	1240	1240	1240	1240	1
474	20240415	120500	141570060	1240	1240	1240	1240	1
475	20240415	120400	141568820	1240	1240	1240	1240	1
476	20240415	120300	141567580	1244	1244	1244	1244	3
477	20240415	120200	141563848	1240	1244	1244	1240	2
478	20240415	120100	141561364	1244	1244	1244	1244	2
479	20240415	120000	141558876	1244	1244	1244	1244	1
480	20240415	115900	141557632	1244	1244	1244	1244	1
481	20240415	115800	141556388	1245	1245	1245	1245	0
482	20240415	115700	141556388	1245	1245	1245	1245	0
483	20240415	115600	141556388	1245	1245	1245	1245	0
484	20240415	115500	141556388	1245	1245	1245	1245	0
485	20240415	115400	141556388	1245	1245	1245	1245	0
486	20240415	115300	141556388	1245	1245	1245	1245	0
487	20240415	115200	141556388	1245	1245	1245	1245	0
488	20240415	115100	141556388	1245	1245	1245	1245	0
489	20240415	115000	141556388	1245	1240	1245	1240	805
490	20240415	114900	140555023	1220	1236	1236	1220	12735
491	20240415	114800	124993664	1236	1236	1236	1236	200
492	20240415	114700	124746464	1240	1240	1240	1240	70
493	20240415	114600	124659664	1236	1236	1236	1236	0
494	20240415	114500	124659664	1236	1237	1237	1236	60
495	20240415	114400	124585503	1237	1237	1237	1237	290
496	20240415	114300	124226773	1238	1238	1239	1238	516
497	20240415	114200	123587865	1240	1240	1240	1240	241
498	20240415	114100	123289025	1242	1242	1242	1242	35
499	20240415	114000	123245555	1242	1242	1242	1242	0
500	20240415	113900	123245555	1242	1242	1242	1242	41
501	20240415	113800	123194633	1242	1242	1242	1242	300
502	20240415	113700	122822033	1242	1242	1242	1242	1
503	20240415	113600	122820791	1242	1242	1242	1242	0
504	20240415	113500	122820791	1242	1242	1242	1242	0
505	20240415	113400	122820791	1242	1242	1242	1242	20
506	20240415	113300	122795951	1238	1238	1238	1238	0
507	20240415	113200	122795951	1238	1238	1238	1238	0
508	20240415	113100	122795951	1238	1238	1238	1238	310
509	20240415	113000	122412171	1238	1240	1240	1238	1110
510	20240415	112900	121037157	1240	1240	1240	1240	0
511	20240415	112800	121037157	1240	1240	1240	1240	0
512	20240415	112700	121037157	1240	1240	1240	1240	0
513	20240415	112600	121037157	1240	1240	1240	1240	0
514	20240415	112500	121037157	1240	1240	1240	1240	0
515	20240415	112400	121037157	1240	1241	1241	1240	70
516	20240415	112300	120950355	1242	1242	1242	1242	0
517	20240415	112200	120950355	1242	1242	1242	1242	0
518	20240415	112100	120950355	1242	1242	1242	1242	0
519	20240415	112000	120950355	1242	1242	1242	1242	1
520	20240415	111900	120949113	1242	1242	1242	1242	0
521	20240415	111800	120949113	1242	1242	1242	1242	0
522	20240415	111700	120949113	1242	1242	1242	1242	0
523	20240415	111600	120949113	1242	1242	1242	1242	0
524	20240415	111500	120949113	1242	1242	1242	1242	0
525	20240415	111400	120949113	1242	1242	1242	1242	0
526	20240415	111300	120949113	1242	1242	1242	1242	1000
527	20240415	111200	119707113	1240	1240	1240	1240	0
528	20240415	111100	119707113	1240	1240	1240	1240	0
529	20240415	111000	119707113	1240	1240	1240	1240	0
530	20240415	110900	119707113	1240	1240	1240	1240	0
531	20240415	110800	119707113	1240	1240	1240	1240	6
532	20240415	110700	119699673	1240	1241	1241	1240	38
533	20240415	110600	119652552	1240	1240	1240	1240	0
534	20240415	110500	119652552	1240	1240	1240	1240	0
535	20240415	110400	119652552	1240	1240	1240	1240	902
536	20240415	110300	118534072	1240	1241	1241	1240	5100
537	20240415	110200	112205965	1241	1241	1241	1241	2011
538	20240415	110100	109710314	1242	1242	1242	1242	0
539	20240415	110000	109710314	1242	1241	1242	1241	5834
540	20240415	105900	102469321	1242	1242	1242	1242	2
541	20240415	105800	102466837	1242	1242	1242	1242	0
542	20240415	105700	102466837	1242	1246	1246	1242	7
543	20240415	105600	102458126	1247	1247	1247	1247	11
544	20240415	105500	102444409	1247	1247	1247	1247	50
545	20240415	105400	102382059	1247	1247	1247	1247	286
546	20240415	105300	102025417	1247	1245	1247	1245	4000
547	20240415	105200	97039217	1247	1247	1247	1247	0
548	20240415	105100	97039217	1247	1247	1247	1247	7
549	20240415	105000	97030488	1243	1246	1246	1243	1001
550	20240415	104900	95783245	1245	1244	1245	1244	881
551	20240415	104800	94686700	1243	1243	1243	1243	0
552	20240415	104700	94686700	1243	1243	1243	1243	0
553	20240415	104600	94686700	1243	1243	1243	1243	800
554	20240415	104500	93692300	1243	1243	1243	1243	4
555	20240415	104400	93687328	1243	1243	1243	1243	0
556	20240415	104300	93687328	1243	1243	1243	1243	0
557	20240415	104200	93687328	1243	1243	1243	1243	107
558	20240415	104100	93554327	1243	1243	1243	1243	20
559	20240415	104000	93529467	1243	1243	1243	1243	14
560	20240415	103900	93512065	1243	1243	1243	1243	0
561	20240415	103800	93512065	1243	1243	1243	1243	1
562	20240415	103700	93510822	1243	1243	1243	1243	0
563	20240415	103600	93510822	1243	1243	1243	1243	0
564	20240415	103500	93510822	1243	1243	1243	1243	0
565	20240415	103400	93510822	1243	1243	1243	1243	0
566	20240415	103300	93510822	1243	1243	1243	1243	0
567	20240415	103200	93510822	1243	1243	1243	1243	0
568	20240415	103100	93510822	1243	1243	1243	1243	1
569	20240415	103000	93509579	1240	1240	1240	1240	0
570	20240415	102900	93509579	1240	1240	1240	1240	0
571	20240415	102800	93509579	1240	1240	1240	1240	128
572	20240415	102700	93350859	1240	1240	1240	1240	400
573	20240415	102600	92854859	1235	1236	1236	1235	1405
574	20240415	102500	91119670	1237	1240	1240	1237	1025
575	20240415	102400	89851726	1240	1240	1240	1240	0
576	20240415	102300	89851726	1240	1241	1241	1240	806
577	20240415	102200	88851688	1245	1245	1245	1245	0
578	20240415	102100	88851688	1245	1245	1245	1245	0
579	20240415	102000	88851688	1245	1245	1245	1245	0
580	20240415	101900	88851688	1245	1245	1245	1245	0
581	20240415	101800	88851688	1245	1245	1245	1245	5
582	20240415	101700	88845463	1245	1245	1245	1245	1
583	20240415	101600	88844218	1242	1242	1242	1242	512
584	20240415	101500	88208314	1242	1244	1244	1242	84
585	20240415	101400	88103983	1245	1245	1245	1245	0
586	20240415	101300	88103983	1245	1245	1245	1245	9
587	20240415	101200	88092778	1242	1242	1242	1242	0
588	20240415	101100	88092778	1242	1243	1243	1242	242
589	20240415	101000	87792207	1244	1246	1246	1244	433
590	20240415	100900	87252725	1247	1247	1247	1247	18
591	20240415	100800	87230279	1247	1247	1247	1247	0
592	20240415	100700	87230279	1247	1247	1247	1247	0
593	20240415	100600	87230279	1247	1247	1247	1247	48
594	20240415	100500	87170423	1247	1250	1250	1247	1008
595	20240415	100400	85910440	1250	1250	1250	1250	0
596	20240415	100300	85910440	1250	1250	1250	1250	2
597	20240415	100200	85907940	1250	1250	1250	1250	764
598	20240415	100100	84952940	1249	1249	1249	1249	146
599	20240415	100000	84770586	1248	1248	1248	1248	6
600	20240415	095900	84763098	1248	1249	1249	1248	105
601	20240415	095800	84631957	1249	1249	1249	1249	110
602	20240415	095700	84494567	1249	1248	1249	1248	2405
603	20240415	095600	81493125	1248	1248	1248	1247	6
604	20240415	095500	81485638	1248	1248	1248	1248	5
605	20240415	095400	81479398	1248	1248	1248	1248	65
606	20240415	095300	81398278	1248	1248	1248	1248	21
607	20240415	095200	81372070	1248	1248	1248	1248	10
608	20240415	095100	81359590	1248	1248	1248	1248	2
609	20240415	095000	81357094	1248	1248	1248	1248	2
610	20240415	094900	81354598	1248	1248	1248	1248	5
611	20240415	094800	81348358	1248	1249	1249	1248	28
612	20240415	094700	81313410	1249	1249	1249	1249	15
613	20240415	094600	81294675	1249	1249	1249	1249	1
614	20240415	094500	81293426	1249	1249	1249	1249	145
615	20240415	094400	81112321	1249	1248	1249	1248	504
616	20240415	094300	80482827	1249	1248	1249	1248	3
617	20240415	094200	80479081	1241	1249	1249	1240	4494
618	20240415	094100	74893685	1250	1250	1250	1250	5
619	20240415	094000	74887435	1250	1250	1250	1250	84
620	20240415	093900	74782435	1250	1250	1250	1250	22
621	20240415	093800	74754935	1250	1250	1250	1250	695
622	20240415	093700	73886185	1250	1250	1250	1250	1
623	20240415	093600	73884935	1250	1250	1250	1250	0
624	20240415	093500	73884935	1250	1250	1250	1250	1
625	20240415	093400	73883685	1251	1251	1251	1251	0
626	20240415	093300	73883685	1251	1251	1251	1251	1
627	20240415	093200	73882434	1251	1251	1251	1251	1
628	20240415	093100	73881183	1247	1251	1251	1247	500
629	20240415	093000	73257673	1252	1251	1252	1250	2132
630	20240415	092900	70591414	1251	1252	1252	1251	101
631	20240415	092800	70464963	1252	1252	1252	1252	0
632	20240415	092700	70464963	1252	1248	1252	1248	249
633	20240415	092600	70154139	1248	1248	1248	1248	7
634	20240415	092500	70145403	1248	1249	1249	1248	1053
635	20240415	092400	68831207	1249	1249	1249	1249	0
636	20240415	092300	68831207	1249	1248	1249	1247	2232
637	20240415	092200	66045662	1248	1251	1251	1248	4
638	20240415	092100	66040664	1249	1251	1251	1249	611
639	20240415	092000	65276417	1252	1252	1252	1252	11
640	20240415	091900	65262645	1252	1257	1257	1252	12
641	20240415	091800	65247566	1253	1250	1258	1250	1012
642	20240415	091700	63982512	1250	1250	1250	1250	24
643	20240415	091600	63952512	1250	1240	1250	1240	4282
644	20240415	091500	58610397	1240	1236	1240	1231	4446
645	20240415	091400	53109260	1236	1231	1236	1231	365
646	20240415	091300	52659645	1231	1235	1235	1231	54
647	20240415	091200	52593156	1236	1236	1236	1236	1
648	20240415	091100	52591920	1219	1230	1230	1218	18
649	20240415	091000	52569956	1218	1220	1230	1216	81
650	20240415	090900	52471347	1216	1216	1230	1209	5614
651	20240415	090800	45676350	1216	1218	1223	1216	1133
652	20240415	090700	44297460	1219	1225	1225	1219	1625
653	20240415	090600	42315022	1224	1220	1230	1216	495
654	20240415	090500	41711832	1250	1246	1250	1205	26962
655	20240415	090400	8952660	1246	1248	1248	1246	16
656	20240415	090300	8932720	1246	1250	1250	1245	82
657	20240415	090200	8830447	1250	1251	1260	1248	1510
658	20240415	090100	6934671	1250	1250	1260	1201	5139
659	20240415	090000	656048	1252	1252	1252	1252	524