KissMeData/317870/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	204200	458046770	19980	19980	19980	19980	680
3	20240415	204100	458046770	19980	19980	19980	19980	0
4	20240415	204000	458046770	19980	19980	19980	19980	0
5	20240415	203900	458046770	19980	19980	19980	19980	0
6	20240415	203800	458046770	19980	19980	19980	19980	0
7	20240415	203700	458046770	19980	19980	19980	19980	0
8	20240415	203600	458046770	19980	19980	19980	19980	0
9	20240415	203500	458046770	19980	19980	19980	19980	0
10	20240415	203400	458046770	19980	19980	19980	19980	0
11	20240415	203300	458046770	19980	19980	19980	19980	0
12	20240415	203200	458046770	19980	19980	19980	19980	0
13	20240415	203100	458046770	19980	19980	19980	19980	0
14	20240415	203000	458046770	19980	19980	19980	19980	0
15	20240415	202900	458046770	19980	19980	19980	19980	0
16	20240415	202800	458046770	19980	19980	19980	19980	0
17	20240415	202700	458046770	19980	19980	19980	19980	0
18	20240415	202600	458046770	19980	19980	19980	19980	0
19	20240415	202500	458046770	19980	19980	19980	19980	0
20	20240415	202400	458046770	19980	19980	19980	19980	0
21	20240415	202300	458046770	19980	19980	19980	19980	0
22	20240415	202200	458046770	19980	19980	19980	19980	0
23	20240415	202100	458046770	19980	19980	19980	19980	0
24	20240415	202000	458046770	19980	19980	19980	19980	0
25	20240415	201900	458046770	19980	19980	19980	19980	0
26	20240415	201800	458046770	19980	19980	19980	19980	0
27	20240415	201700	458046770	19980	19980	19980	19980	0
28	20240415	201600	458046770	19980	19980	19980	19980	0
29	20240415	201500	458046770	19980	19980	19980	19980	0
30	20240415	201400	458046770	19980	19980	19980	19980	0
31	20240415	201300	458046770	19980	19980	19980	19980	0
32	20240415	201200	458046770	19980	19980	19980	19980	680
33	20240415	201100	458046770	19980	19980	19980	19980	0
34	20240415	201000	458046770	19980	19980	19980	19980	0
35	20240415	200900	458046770	19980	19980	19980	19980	0
36	20240415	200800	458046770	19980	19980	19980	19980	0
37	20240415	200700	458046770	19980	19980	19980	19980	0
38	20240415	200600	458046770	19980	19980	19980	19980	0
39	20240415	200500	458046770	19980	19980	19980	19980	0
40	20240415	200400	458046770	19980	19980	19980	19980	0
41	20240415	200300	458046770	19980	19980	19980	19980	0
42	20240415	200200	458046770	19980	19980	19980	19980	0
43	20240415	200100	458046770	19980	19980	19980	19980	0
44	20240415	200000	458046770	19980	19980	19980	19980	0
45	20240415	195900	458046770	19980	19980	19980	19980	0
46	20240415	195800	458046770	19980	19980	19980	19980	0
47	20240415	195700	458046770	19980	19980	19980	19980	0
48	20240415	195600	458046770	19980	19980	19980	19980	0
49	20240415	195500	458046770	19980	19980	19980	19980	0
50	20240415	195400	458046770	19980	19980	19980	19980	0
51	20240415	195300	458046770	19980	19980	19980	19980	0
52	20240415	195200	458046770	19980	19980	19980	19980	0
53	20240415	195100	458046770	19980	19980	19980	19980	0
54	20240415	195000	458046770	19980	19980	19980	19980	0
55	20240415	194900	458046770	19980	19980	19980	19980	0
56	20240415	194800	458046770	19980	19980	19980	19980	0
57	20240415	194700	458046770	19980	19980	19980	19980	0
58	20240415	194600	458046770	19980	19980	19980	19980	0
59	20240415	194500	458046770	19980	19980	19980	19980	0
60	20240415	194400	458046770	19980	19980	19980	19980	0
61	20240415	194300	458046770	19980	19980	19980	19980	0
62	20240415	194200	458046770	19980	19980	19980	19980	680
63	20240415	194100	458046770	19980	19980	19980	19980	0
64	20240415	194000	458046770	19980	19980	19980	19980	0
65	20240415	193900	458046770	19980	19980	19980	19980	0
66	20240415	193800	458046770	19980	19980	19980	19980	0
67	20240415	193700	458046770	19980	19980	19980	19980	0
68	20240415	193600	458046770	19980	19980	19980	19980	0
69	20240415	193500	458046770	19980	19980	19980	19980	0
70	20240415	193400	458046770	19980	19980	19980	19980	0
71	20240415	193300	458046770	19980	19980	19980	19980	0
72	20240415	193200	458046770	19980	19980	19980	19980	0
73	20240415	193100	458046770	19980	19980	19980	19980	0
74	20240415	193000	458046770	19980	19980	19980	19980	0
75	20240415	192900	458046770	19980	19980	19980	19980	0
76	20240415	192800	458046770	19980	19980	19980	19980	0
77	20240415	192700	458046770	19980	19980	19980	19980	0
78	20240415	192600	458046770	19980	19980	19980	19980	0
79	20240415	192500	458046770	19980	19980	19980	19980	0
80	20240415	192400	458046770	19980	19980	19980	19980	0
81	20240415	192300	458046770	19980	19980	19980	19980	0
82	20240415	192200	458046770	19980	19980	19980	19980	0
83	20240415	192100	458046770	19980	19980	19980	19980	0
84	20240415	192000	458046770	19980	19980	19980	19980	0
85	20240415	191900	458046770	19980	19980	19980	19980	0
86	20240415	191800	458046770	19980	19980	19980	19980	0
87	20240415	191700	458046770	19980	19980	19980	19980	0
88	20240415	191600	458046770	19980	19980	19980	19980	0
89	20240415	191500	458046770	19980	19980	19980	19980	0
90	20240415	191400	458046770	19980	19980	19980	19980	0
91	20240415	191300	458046770	19980	19980	19980	19980	0
92	20240415	191200	458046770	19980	19980	19980	19980	680
93	20240415	191100	458046770	19980	19980	19980	19980	0
94	20240415	191000	458046770	19980	19980	19980	19980	0
95	20240415	190900	458046770	19980	19980	19980	19980	0
96	20240415	190800	458046770	19980	19980	19980	19980	0
97	20240415	190700	458046770	19980	19980	19980	19980	0
98	20240415	190600	458046770	19980	19980	19980	19980	0
99	20240415	190500	458046770	19980	19980	19980	19980	0
100	20240415	190400	458046770	19980	19980	19980	19980	0
101	20240415	190300	458046770	19980	19980	19980	19980	0
102	20240415	190200	458046770	19980	19980	19980	19980	0
103	20240415	190100	458046770	19980	19980	19980	19980	0
104	20240415	190000	458046770	19980	19980	19980	19980	0
105	20240415	185900	458046770	19980	19980	19980	19980	0
106	20240415	185800	458046770	19980	19980	19980	19980	0
107	20240415	185700	458046770	19980	19980	19980	19980	0
108	20240415	185600	458046770	19980	19980	19980	19980	0
109	20240415	185500	458046770	19980	19980	19980	19980	0
110	20240415	185400	458046770	19980	19980	19980	19980	0
111	20240415	185300	458046770	19980	19980	19980	19980	0
112	20240415	185200	458046770	19980	19980	19980	19980	0
113	20240415	185100	458046770	19980	19980	19980	19980	0
114	20240415	185000	458046770	19980	19980	19980	19980	0
115	20240415	184900	458046770	19980	19980	19980	19980	0
116	20240415	184800	458046770	19980	19980	19980	19980	0
117	20240415	184700	458046770	19980	19980	19980	19980	0
118	20240415	184600	458046770	19980	19980	19980	19980	0
119	20240415	184500	458046770	19980	19980	19980	19980	0
120	20240415	184400	458046770	19980	19980	19980	19980	0
121	20240415	184300	458046770	19980	19980	19980	19980	0
122	20240415	184200	458046770	19980	19980	19980	19980	680
123	20240415	184100	458046770	19980	19980	19980	19980	0
124	20240415	184000	458046770	19980	19980	19980	19980	0
125	20240415	183900	458046770	19980	19980	19980	19980	0
126	20240415	183800	458046770	19980	19980	19980	19980	0
127	20240415	183700	458046770	19980	19980	19980	19980	0
128	20240415	183600	458046770	19980	19980	19980	19980	0
129	20240415	183500	458046770	19980	19980	19980	19980	0
130	20240415	183400	458046770	19980	19980	19980	19980	0
131	20240415	183300	458046770	19980	19980	19980	19980	0
132	20240415	183200	458046770	19980	19980	19980	19980	0
133	20240415	183100	458046770	19980	19980	19980	19980	0
134	20240415	183000	458046770	19980	19980	19980	19980	0
135	20240415	182900	458046770	19980	19980	19980	19980	0
136	20240415	182800	458046770	19980	19980	19980	19980	0
137	20240415	182700	458046770	19980	19980	19980	19980	0
138	20240415	182600	458046770	19980	19980	19980	19980	0
139	20240415	182500	458046770	19980	19980	19980	19980	0
140	20240415	182400	458046770	19980	19980	19980	19980	0
141	20240415	182300	458046770	19980	19980	19980	19980	0
142	20240415	182200	458046770	19980	19980	19980	19980	0
143	20240415	182100	458046770	19980	19980	19980	19980	0
144	20240415	182000	458046770	19980	19980	19980	19980	0
145	20240415	181900	458046770	19980	19980	19980	19980	0
146	20240415	181800	458046770	19980	19980	19980	19980	0
147	20240415	181700	458046770	19980	19980	19980	19980	0
148	20240415	181600	458046770	19980	19980	19980	19980	0
149	20240415	181500	458046770	19980	19980	19980	19980	0
150	20240415	181400	458046770	19980	19980	19980	19980	0
151	20240415	181300	458046770	19980	19980	19980	19980	0
152	20240415	181200	458046770	19980	19980	19980	19980	680
153	20240415	181100	458046770	19980	19980	19980	19980	0
154	20240415	181000	458046770	19980	19980	19980	19980	0
155	20240415	180900	458046770	19980	19980	19980	19980	0
156	20240415	180800	458046770	19980	19980	19980	19980	0
157	20240415	180700	458046770	19980	19980	19980	19980	0
158	20240415	180600	458046770	19980	19980	19980	19980	0
159	20240415	180500	458046770	19980	19980	19980	19980	0
160	20240415	180400	458046770	19980	19980	19980	19980	0
161	20240415	180300	458046770	19980	19980	19980	19980	0
162	20240415	180200	458046770	19980	19980	19980	19980	0
163	20240415	180100	458046770	19980	19980	19980	19980	0
164	20240415	180000	458046770	19980	19980	19980	19980	0
165	20240415	175900	458046770	19980	19980	19980	19980	0
166	20240415	175800	458046770	19980	19980	19980	19980	0
167	20240415	175700	458046770	19980	19980	19980	19980	0
168	20240415	175600	458046770	19980	19980	19980	19980	0
169	20240415	175500	458046770	19980	19980	19980	19980	0
170	20240415	175400	458046770	19980	19980	19980	19980	0
171	20240415	175300	458046770	19980	19980	19980	19980	0
172	20240415	175200	458046770	19980	19980	19980	19980	0
173	20240415	175100	458046770	19980	19980	19980	19980	0
174	20240415	175000	458046770	19980	19980	19980	19980	0
175	20240415	174900	458046770	19980	19980	19980	19980	0
176	20240415	174800	458046770	19980	19980	19980	19980	0
177	20240415	174700	458046770	19980	19980	19980	19980	0
178	20240415	174600	458046770	19980	19980	19980	19980	0
179	20240415	174500	458046770	19980	19980	19980	19980	0
180	20240415	174400	458046770	19980	19980	19980	19980	0
181	20240415	174300	458046770	19980	19980	19980	19980	0
182	20240415	174200	458046770	19980	19980	19980	19980	680
183	20240415	174100	458046770	19980	19980	19980	19980	0
184	20240415	174000	458046770	19980	19980	19980	19980	0
185	20240415	173900	458046770	19980	19980	19980	19980	0
186	20240415	173800	458046770	19980	19980	19980	19980	0
187	20240415	173700	458046770	19980	19980	19980	19980	0
188	20240415	173600	458046770	19980	19980	19980	19980	0
189	20240415	173500	458046770	19980	19980	19980	19980	0
190	20240415	173400	458046770	19980	19980	19980	19980	0
191	20240415	173300	458046770	19980	19980	19980	19980	0
192	20240415	173200	458046770	19980	19980	19980	19980	0
193	20240415	173100	458046770	19980	19980	19980	19980	0
194	20240415	173000	458046770	19980	19980	19980	19980	0
195	20240415	172900	458046770	19980	19980	19980	19980	0
196	20240415	172800	458046770	19980	19980	19980	19980	0
197	20240415	172700	458046770	19980	19980	19980	19980	0
198	20240415	172600	458046770	19980	19980	19980	19980	0
199	20240415	172500	458046770	19980	19980	19980	19980	0
200	20240415	172400	458046770	19980	19980	19980	19980	0
201	20240415	172300	458046770	19980	19980	19980	19980	0
202	20240415	172200	458046770	19980	19980	19980	19980	0
203	20240415	172100	458046770	19980	19980	19980	19980	0
204	20240415	172000	458046770	19980	19980	19980	19980	0
205	20240415	171900	458046770	19980	19980	19980	19980	0
206	20240415	171800	458046770	19980	19980	19980	19980	0
207	20240415	171700	458046770	19980	19980	19980	19980	0
208	20240415	171600	458046770	19980	19980	19980	19980	0
209	20240415	171500	458046770	19980	19980	19980	19980	0
210	20240415	171400	458046770	19980	19980	19980	19980	0
211	20240415	171300	458046770	19980	19980	19980	19980	0
212	20240415	171200	458046770	19980	19980	19980	19980	680
213	20240415	171100	458046770	19980	19980	19980	19980	0
214	20240415	171000	458046770	19980	19980	19980	19980	0
215	20240415	170900	458046770	19980	19980	19980	19980	0
216	20240415	170800	458046770	19980	19980	19980	19980	0
217	20240415	170700	458046770	19980	19980	19980	19980	0
218	20240415	170600	458046770	19980	19980	19980	19980	0
219	20240415	170500	458046770	19980	19980	19980	19980	0
220	20240415	170400	458046770	19980	19980	19980	19980	0
221	20240415	170300	458046770	19980	19980	19980	19980	0
222	20240415	170200	458046770	19980	19980	19980	19980	0
223	20240415	170100	458046770	19980	19980	19980	19980	0
224	20240415	170000	458046770	19980	19980	19980	19980	0
225	20240415	165900	458046770	19980	19980	19980	19980	0
226	20240415	165800	458046770	19980	19980	19980	19980	0
227	20240415	165700	458046770	19980	19980	19980	19980	0
228	20240415	165600	458046770	19980	19980	19980	19980	0
229	20240415	165500	458046770	19980	19980	19980	19980	0
230	20240415	165400	458046770	19980	19980	19980	19980	0
231	20240415	165300	458046770	19980	19980	19980	19980	0
232	20240415	165200	458046770	19980	19980	19980	19980	0
233	20240415	165100	458046770	19980	19980	19980	19980	0
234	20240415	165000	458046770	19980	19980	19980	19980	0
235	20240415	164900	458046770	19980	19980	19980	19980	0
236	20240415	164800	458046770	19980	19980	19980	19980	0
237	20240415	164700	458046770	19980	19980	19980	19980	0
238	20240415	164600	458046770	19980	19980	19980	19980	0
239	20240415	164500	458046770	19980	19980	19980	19980	0
240	20240415	164400	458046770	19980	19980	19980	19980	0
241	20240415	164300	458046770	19980	19980	19980	19980	0
242	20240415	164200	458046770	19980	19980	19980	19980	680
243	20240415	164100	458046770	19980	19980	19980	19980	0
244	20240415	164000	458046770	19980	19980	19980	19980	0
245	20240415	163900	458046770	19980	19980	19980	19980	0
246	20240415	163800	458046770	19980	19980	19980	19980	0
247	20240415	163700	458046770	19980	19980	19980	19980	0
248	20240415	163600	458046770	19980	19980	19980	19980	0
249	20240415	163500	458046770	19980	19980	19980	19980	0
250	20240415	163400	458046770	19980	19980	19980	19980	0
251	20240415	163300	458046770	19980	19980	19980	19980	0
252	20240415	163200	458046770	19980	19980	19980	19980	0
253	20240415	163100	458046770	19980	19980	19980	19980	0
254	20240415	163000	458046770	19980	19980	19980	19980	0
255	20240415	162900	458046770	19980	19980	19980	19980	0
256	20240415	162800	458046770	19980	19980	19980	19980	0
257	20240415	162700	458046770	19980	19980	19980	19980	0
258	20240415	162600	458046770	19980	19980	19980	19980	0
259	20240415	162500	458046770	19980	19980	19980	19980	0
260	20240415	162400	458046770	19980	19980	19980	19980	0
261	20240415	162300	458046770	19980	19980	19980	19980	0
262	20240415	162200	458046770	19980	19980	19980	19980	0
263	20240415	162100	458046770	19980	19980	19980	19980	0
264	20240415	162000	458046770	19980	19980	19980	19980	0
265	20240415	161900	458046770	19980	19980	19980	19980	0
266	20240415	161800	458046770	19980	19980	19980	19980	0
267	20240415	161700	458046770	19980	19980	19980	19980	0
268	20240415	161600	458046770	19980	19980	19980	19980	0
269	20240415	161500	458046770	19980	19980	19980	19980	0
270	20240415	161400	458046770	19980	19980	19980	19980	0
271	20240415	161300	458046770	19980	19980	19980	19980	0
272	20240415	161200	458046770	19980	19980	19980	19980	680
273	20240415	161100	458046770	19980	19980	19980	19980	0
274	20240415	161000	458046770	19980	19980	19980	19980	0
275	20240415	160900	458046770	19980	19980	19980	19980	0
276	20240415	160800	458046770	19980	19980	19980	19980	0
277	20240415	160700	458046770	19980	19980	19980	19980	0
278	20240415	160600	458046770	19980	19980	19980	19980	0
279	20240415	160500	458046770	19980	19980	19980	19980	0
280	20240415	160400	458046770	19980	19980	19980	19980	0
281	20240415	160300	458046770	19980	19980	19980	19980	0
282	20240415	160200	458046770	19980	19980	19980	19980	0
283	20240415	160100	458046770	19980	19980	19980	19980	0
284	20240415	160000	458046770	19980	19980	19980	19980	0
285	20240415	155900	458046770	19980	19980	19980	19980	0
286	20240415	155800	458046770	19980	19980	19980	19980	0
287	20240415	155700	458046770	19980	19980	19980	19980	0
288	20240415	155600	458046770	19980	19980	19980	19980	0
289	20240415	155500	458046770	19980	19980	19980	19980	0
290	20240415	155400	458046770	19980	19980	19980	19980	0
291	20240415	155300	458046770	19980	19980	19980	19980	0
292	20240415	155200	458046770	19980	19980	19980	19980	0
293	20240415	155100	458046770	19980	19980	19980	19980	0
294	20240415	155000	458046770	19980	19980	19980	19980	0
295	20240415	154900	458046770	19980	19980	19980	19980	0
296	20240415	154800	458046770	19980	19980	19980	19980	0
297	20240415	154700	458046770	19980	19980	19980	19980	0
298	20240415	154600	458046770	19980	19980	19980	19980	0
299	20240415	154500	458046770	19980	19980	19980	19980	0
300	20240415	154400	458046770	19980	19980	19980	19980	0
301	20240415	154300	458046770	19980	19980	19980	19980	0
302	20240415	154200	458046770	19980	19980	19980	19980	680
303	20240415	154100	458046770	19980	19980	19980	19980	0
304	20240415	154000	458046770	19980	19980	19980	19980	0
305	20240415	153900	458046770	19980	19980	19980	19980	0
306	20240415	153800	458046770	19980	19980	19980	19980	0
307	20240415	153700	458046770	19980	19980	19980	19980	0
308	20240415	153600	458046770	19980	19980	19980	19980	0
309	20240415	153500	458046770	19980	19980	19980	19980	0
310	20240415	153400	458046770	19980	19980	19980	19980	0
311	20240415	153300	458046770	19980	19980	19980	19980	0
312	20240415	153200	458046770	19980	19980	19980	19980	0
313	20240415	153100	458046770	19980	19980	19980	19980	0
314	20240415	153000	458046770	19980	19980	19980	19980	680
315	20240415	152900	444460370	19980	19980	19980	19980	0
316	20240415	152800	444460370	19980	19980	19980	19980	0
317	20240415	152700	444460370	19980	19980	19980	19980	0
318	20240415	152600	444460370	19980	19980	19980	19980	0
319	20240415	152500	444460370	19980	19980	19980	19980	0
320	20240415	152400	444460370	19980	19980	19980	19980	0
321	20240415	152300	444460370	19980	19980	19980	19980	0
322	20240415	152200	444460370	19980	19980	19980	19980	0
323	20240415	152100	444460370	19980	19980	19980	19980	0
324	20240415	152000	444460370	19980	19980	19980	19980	0
325	20240415	151900	444460370	19980	19980	19980	19980	0
326	20240415	151800	444460370	19980	19980	19980	19980	10
327	20240415	151700	444260570	19830	19830	19830	19830	0
328	20240415	151600	444260570	19830	19830	19830	19830	0
329	20240415	151500	444260570	19830	19920	19920	19830	6
330	20240415	151400	444141500	19980	19980	19980	19980	0
331	20240415	151300	444141500	19980	19980	19980	19980	4
332	20240415	151200	444061580	19980	19980	19980	19980	0
333	20240415	151100	444061580	19980	19820	19980	19820	558
334	20240415	151000	432933490	19930	19810	19930	19810	201
335	20240415	150900	428928680	19930	19930	19930	19930	0
336	20240415	150800	428928680	19930	19890	19930	19890	100
337	20240415	150700	426938880	19810	19890	19890	19810	115
338	20240415	150600	424653530	19810	19810	19810	19810	100
339	20240415	150500	422672530	19820	19820	19820	19820	676
340	20240415	150400	409274210	19820	19830	19830	19820	50
341	20240415	150300	408282950	19890	19890	19890	19890	145
342	20240415	150200	405398900	19830	19830	19830	19830	0
343	20240415	150100	405398900	19830	19830	19830	19830	0
344	20240415	150000	405398900	19830	19830	19830	19830	5
345	20240415	145900	405299750	19890	19890	19890	19890	0
346	20240415	145800	405299750	19890	19890	19890	19890	0
347	20240415	145700	405299750	19890	19890	19890	19840	110
348	20240415	145600	403112850	19850	19850	19850	19850	500
349	20240415	145500	393187850	19890	19890	19890	19890	0
350	20240415	145400	393187850	19890	19890	19890	19890	10
351	20240415	145300	392988950	19890	19890	19890	19890	10
352	20240415	145200	392790050	19890	19890	19890	19890	20
353	20240415	145100	392392250	19890	19890	19890	19890	50
354	20240415	145000	391397750	19820	19820	19820	19820	100
355	20240415	144900	389415750	19800	19800	19800	19800	0
356	20240415	144800	389415750	19800	19800	19800	19800	0
357	20240415	144700	389415750	19800	19800	19800	19800	30
358	20240415	144600	388821750	19800	19800	19800	19800	500
359	20240415	144500	378921750	19800	19800	19800	19800	0
360	20240415	144400	378921750	19800	19800	19800	19800	0
361	20240415	144300	378921750	19800	19800	19800	19800	0
362	20240415	144200	378921750	19800	19800	19800	19800	0
363	20240415	144100	378921750	19800	19800	19800	19800	0
364	20240415	144000	378921750	19800	19800	19800	19800	0
365	20240415	143900	378921750	19800	19800	19800	19800	12
366	20240415	143800	378684150	19800	19800	19800	19800	2
367	20240415	143700	378644550	19800	19800	19800	19800	108
368	20240415	143600	376506150	19820	19820	19820	19820	210
369	20240415	143500	372343950	19930	19930	19930	19930	0
370	20240415	143400	372343950	19930	19930	19930	19930	0
371	20240415	143300	372343950	19930	19930	19930	19930	5
372	20240415	143200	372244300	19930	19930	19930	19930	0
373	20240415	143100	372244300	19930	19930	19930	19930	0
374	20240415	143000	372244300	19930	19930	19930	19930	0
375	20240415	142900	372244300	19930	19920	19930	19920	50
376	20240415	142800	371248020	19830	19830	19830	19830	0
377	20240415	142700	371248020	19830	19830	19830	19830	0
378	20240415	142600	371248020	19830	19830	19830	19830	5
379	20240415	142500	371148870	19830	19830	19830	19830	105
380	20240415	142400	369066720	19820	19820	19820	19820	0
381	20240415	142300	369066720	19820	19820	19820	19820	0
382	20240415	142200	369066720	19820	19820	19820	19820	0
383	20240415	142100	369066720	19820	19820	19820	19820	0
384	20240415	142000	369066720	19820	19820	19820	19820	0
385	20240415	141900	369066720	19820	19840	19920	19820	51
386	20240415	141800	368053940	19840	19840	19840	19840	10
387	20240415	141700	367855540	19880	19880	19880	19880	0
388	20240415	141600	367855540	19880	19880	19880	19880	0
389	20240415	141500	367855540	19880	19880	19880	19880	0
390	20240415	141400	367855540	19880	19880	19880	19880	0
391	20240415	141300	367855540	19880	19880	19880	19880	0
392	20240415	141200	367855540	19880	19880	19880	19880	56
393	20240415	141100	366742260	19880	19880	19880	19880	244
394	20240415	141000	361891540	19880	19880	19880	19880	0
395	20240415	140900	361891540	19880	19880	19880	19880	0
396	20240415	140800	361891540	19880	19880	19880	19880	5
397	20240415	140700	361792140	19880	19880	19880	19880	0
398	20240415	140600	361792140	19880	19880	19880	19880	0
399	20240415	140500	361792140	19880	19840	19880	19840	40
400	20240415	140400	360997780	19800	19800	19800	19800	0
401	20240415	140300	360997780	19800	19800	19800	19800	0
402	20240415	140200	360997780	19800	19800	19800	19800	0
403	20240415	140100	360997780	19800	19800	19800	19800	0
404	20240415	140000	360997780	19800	19800	19800	19800	28
405	20240415	135900	360443380	19800	19770	19800	19770	346
406	20240415	135800	353602000	19770	19800	19800	19770	168
407	20240415	135700	350278300	19800	19800	19800	19800	40
408	20240415	135600	349486300	19800	19800	19800	19790	706
409	20240415	135500	335508690	19810	19830	19830	19810	510
410	20240415	135400	325401390	19830	19850	19850	19820	411
411	20240415	135300	317252260	19850	19850	19850	19850	0
412	20240415	135200	317252260	19850	19830	19850	19830	19
413	20240415	135100	316875310	19830	19830	19830	19830	0
414	20240415	135000	316875310	19830	19830	19830	19830	1
415	20240415	134900	316855480	19840	19860	19860	19840	200
416	20240415	134800	312885980	19830	19830	19830	19830	0
417	20240415	134700	312885980	19830	19830	19830	19830	0
418	20240415	134600	312885980	19830	19850	19850	19830	200
419	20240415	134500	308919380	19830	19840	19840	19830	246
420	20240415	134400	304040740	19840	19850	19850	19840	400
421	20240415	134300	296102790	19850	19850	19850	19850	0
422	20240415	134200	296102790	19850	19880	19880	19850	350
423	20240415	134100	289147200	19870	19870	19870	19870	0
424	20240415	134000	289147200	19870	19870	19870	19870	0
425	20240415	133900	289147200	19870	19900	19900	19870	250
426	20240415	133800	284178270	19990	19990	19990	19990	0
427	20240415	133700	284178270	19990	19990	19990	19990	0
428	20240415	133600	284178270	19990	19990	19990	19990	0
429	20240415	133500	284178270	19990	19990	19990	19990	0
430	20240415	133400	284178270	19990	19990	19990	19990	0
431	20240415	133300	284178270	19990	19990	19990	19990	0
432	20240415	133200	284178270	19990	19990	19990	19990	0
433	20240415	133100	284178270	19990	19990	19990	19990	5
434	20240415	133000	284078320	19990	19990	19990	19990	0
435	20240415	132900	284078320	19990	19990	19990	19990	0
436	20240415	132800	284078320	19990	19990	19990	19990	0
437	20240415	132700	284078320	19990	19990	19990	19990	0
438	20240415	132600	284078320	19990	19990	19990	19990	0
439	20240415	132500	284078320	19990	19990	19990	19990	5
440	20240415	132400	283978370	19920	19920	19920	19920	20
441	20240415	132300	283579970	20000	20000	20000	20000	0
442	20240415	132200	283579970	20000	20000	20000	20000	0
443	20240415	132100	283579970	20000	20000	20000	20000	0
444	20240415	132000	283579970	20000	20000	20000	20000	0
445	20240415	131900	283579970	20000	20000	20000	20000	0
446	20240415	131800	283579970	20000	19990	20000	19990	60
447	20240415	131700	282380540	19880	19880	19880	19880	0
448	20240415	131600	282380540	19880	19880	19880	19880	0
449	20240415	131500	282380540	19880	19880	19880	19880	0
450	20240415	131400	282380540	19880	19880	19880	19880	0
451	20240415	131300	282380540	19880	19880	19880	19880	0
452	20240415	131200	282380540	19880	19880	19880	19880	0
453	20240415	131100	282380540	19880	19880	19880	19880	0
454	20240415	131000	282380540	19880	19880	19880	19880	0
455	20240415	130900	282380540	19880	19880	19880	19880	0
456	20240415	130800	282380540	19880	19880	19880	19880	0
457	20240415	130700	282380540	19880	19880	19880	19880	0
458	20240415	130600	282380540	19880	19880	19880	19880	0
459	20240415	130500	282380540	19880	19880	19880	19880	68
460	20240415	130400	281028700	19870	19870	19870	19870	0
461	20240415	130300	281028700	19870	19870	19870	19870	0
462	20240415	130200	281028700	19870	19870	19870	19870	0
463	20240415	130100	281028700	19870	19870	19870	19870	0
464	20240415	130000	281028700	19870	19870	19870	19870	0
465	20240415	125900	281028700	19870	19870	19870	19870	0
466	20240415	125800	281028700	19870	19870	19870	19870	0
467	20240415	125700	281028700	19870	19870	19870	19870	0
468	20240415	125600	281028700	19870	19870	19870	19870	0
469	20240415	125500	281028700	19870	19870	19870	19870	0
470	20240415	125400	281028700	19870	19870	19870	19870	0
471	20240415	125300	281028700	19870	19870	19870	19870	0
472	20240415	125200	281028700	19870	19870	19870	19870	0
473	20240415	125100	281028700	19870	19870	19870	19870	0
474	20240415	125000	281028700	19870	19870	19870	19870	0
475	20240415	124900	281028700	19870	19870	19870	19870	0
476	20240415	124800	281028700	19870	19870	19870	19870	0
477	20240415	124700	281028700	19870	19870	19870	19870	0
478	20240415	124600	281028700	19870	19870	19870	19870	0
479	20240415	124500	281028700	19870	19870	19870	19870	0
480	20240415	124400	281028700	19870	19870	19870	19870	0
481	20240415	124300	281028700	19870	19870	19870	19870	0
482	20240415	124200	281028700	19870	19880	19880	19870	776
483	20240415	124100	265601840	19880	19900	19900	19880	243
484	20240415	124000	260768870	19980	19980	19980	19980	0
485	20240415	123900	260768870	19980	19980	19980	19980	40
486	20240415	123800	259969670	19900	19900	19900	19900	0
487	20240415	123700	259969670	19900	19900	19900	19900	0
488	20240415	123600	259969670	19900	19900	19900	19900	0
489	20240415	123500	259969670	19900	19900	19900	19900	0
490	20240415	123400	259969670	19900	19900	19900	19900	0
491	20240415	123300	259969670	19900	19900	19900	19900	0
492	20240415	123200	259969670	19900	19900	19900	19900	0
493	20240415	123100	259969670	19900	19900	19900	19900	0
494	20240415	123000	259969670	19900	19900	19900	19900	0
495	20240415	122900	259969670	19900	19900	19900	19900	0
496	20240415	122800	259969670	19900	19900	19900	19900	0
497	20240415	122700	259969670	19900	19900	19900	19900	0
498	20240415	122600	259969670	19900	19900	19900	19900	0
499	20240415	122500	259969670	19900	19900	19900	19900	0
500	20240415	122400	259969670	19900	19900	19900	19900	0
501	20240415	122300	259969670	19900	19900	19900	19900	0
502	20240415	122200	259969670	19900	19900	19900	19900	0
503	20240415	122100	259969670	19900	19900	19900	19900	0
504	20240415	122000	259969670	19900	19900	19900	19900	0
505	20240415	121900	259969670	19900	19900	19900	19900	0
506	20240415	121800	259969670	19900	19900	19900	19900	0
507	20240415	121700	259969670	19900	19900	19900	19900	0
508	20240415	121600	259969670	19900	19900	19900	19900	0
509	20240415	121500	259969670	19900	19900	19900	19900	0
510	20240415	121400	259969670	19900	19900	19900	19900	0
511	20240415	121300	259969670	19900	19900	19900	19900	0
512	20240415	121200	259969670	19900	19900	19900	19900	0
513	20240415	121100	259969670	19900	19900	19900	19900	0
514	20240415	121000	259969670	19900	19900	19900	19900	0
515	20240415	120900	259969670	19900	19900	19900	19900	0
516	20240415	120800	259969670	19900	19900	19900	19900	0
517	20240415	120700	259969670	19900	19900	19900	19900	0
518	20240415	120600	259969670	19900	19900	19900	19900	0
519	20240415	120500	259969670	19900	19900	19900	19900	0
520	20240415	120400	259969670	19900	19920	19920	19900	120
521	20240415	120300	257581150	19930	19930	19930	19930	0
522	20240415	120200	257581150	19930	19930	19930	19930	0
523	20240415	120100	257581150	19930	19930	19930	19930	0
524	20240415	120000	257581150	19930	19930	19930	19930	0
525	20240415	115900	257581150	19930	19930	19930	19930	59
526	20240415	115800	256405280	19930	19930	19930	19930	0
527	20240415	115700	256405280	19930	19930	19930	19930	0
528	20240415	115600	256405280	19930	19930	19930	19930	0
529	20240415	115500	256405280	19930	19930	19930	19930	0
530	20240415	115400	256405280	19930	19930	19930	19930	0
531	20240415	115300	256405280	19930	19930	19930	19930	0
532	20240415	115200	256405280	19930	19930	19930	19930	0
533	20240415	115100	256405280	19930	19930	19930	19930	0
534	20240415	115000	256405280	19930	19930	19930	19930	0
535	20240415	114900	256405280	19930	19930	19930	19930	0
536	20240415	114800	256405280	19930	19930	19930	19930	0
537	20240415	114700	256405280	19930	19930	19930	19930	0
538	20240415	114600	256405280	19930	19930	19930	19930	0
539	20240415	114500	256405280	19930	19930	19930	19930	0
540	20240415	114400	256405280	19930	19930	19930	19930	0
541	20240415	114300	256405280	19930	19930	19930	19930	0
542	20240415	114200	256405280	19930	19930	19930	19930	0
543	20240415	114100	256405280	19930	19930	19930	19930	0
544	20240415	114000	256405280	19930	19930	19930	19930	0
545	20240415	113900	256405280	19930	19930	19930	19930	0
546	20240415	113800	256405280	19930	19930	19930	19930	1
547	20240415	113700	256385350	20000	20000	20000	20000	0
548	20240415	113600	256385350	20000	20000	20000	20000	10
549	20240415	113500	256185350	19990	19990	19990	19990	10
550	20240415	113400	255985450	19930	19930	19930	19930	35
551	20240415	113300	255287900	19940	19980	19980	19940	92
552	20240415	113200	253451940	19990	19990	19990	19990	0
553	20240415	113100	253451940	19990	19990	19990	19990	0
554	20240415	113000	253451940	19990	19990	19990	19990	0
555	20240415	112900	253451940	19990	20000	20000	19990	15
556	20240415	112800	253152040	20000	20000	20000	20000	0
557	20240415	112700	253152040	20000	20000	20000	20000	0
558	20240415	112600	253152040	20000	20000	20000	20000	0
559	20240415	112500	253152040	20000	20000	20000	20000	0
560	20240415	112400	253152040	20000	20000	20000	20000	0
561	20240415	112300	253152040	20000	20000	20000	20000	25
562	20240415	112200	252652040	20050	20050	20050	20050	0
563	20240415	112100	252652040	20050	20050	20050	20050	2
564	20240415	112000	252611940	20050	20050	20050	20050	0
565	20240415	111900	252611940	20050	20050	20050	20050	0
566	20240415	111800	252611940	20050	20050	20050	20050	0
567	20240415	111700	252611940	20050	20050	20050	20050	18
568	20240415	111600	252251040	19980	19980	19980	19980	0
569	20240415	111500	252251040	19980	19980	19980	19980	30
570	20240415	111400	251651640	20050	20050	20050	20050	0
571	20240415	111300	251651640	20050	20050	20050	20050	0
572	20240415	111200	251651640	20050	20050	20050	20050	0
573	20240415	111100	251651640	20050	20050	20050	20050	30
574	20240415	111000	251050140	20000	20000	20000	20000	0
575	20240415	110900	251050140	20000	20000	20000	20000	100
576	20240415	110800	249050140	20000	20050	20050	20000	105
577	20240415	110700	246945140	20050	20050	20050	20050	0
578	20240415	110600	246945140	20050	20050	20050	20050	0
579	20240415	110500	246945140	20050	20050	20050	20050	0
580	20240415	110400	246945140	20050	20050	20050	20050	0
581	20240415	110300	246945140	20050	20050	20050	20050	0
582	20240415	110200	246945140	20050	20050	20050	20050	5
583	20240415	110100	246844890	20050	20050	20050	20050	0
584	20240415	110000	246844890	20050	20050	20050	20050	20
585	20240415	105900	246443890	20000	20000	20000	20000	0
586	20240415	105800	246443890	20000	20000	20000	20000	0
587	20240415	105700	246443890	20000	20000	20000	20000	0
588	20240415	105600	246443890	20000	20000	20000	20000	0
589	20240415	105500	246443890	20000	20000	20000	20000	0
590	20240415	105400	246443890	20000	20000	20000	20000	0
591	20240415	105300	246443890	20000	20000	20000	20000	0
592	20240415	105200	246443890	20000	20000	20000	20000	0
593	20240415	105100	246443890	20000	20000	20000	20000	0
594	20240415	105000	246443890	20000	20000	20000	20000	0
595	20240415	104900	246443890	20000	20000	20000	20000	0
596	20240415	104800	246443890	20000	20000	20000	20000	5
597	20240415	104700	246343890	20000	20000	20000	20000	0
598	20240415	104600	246343890	20000	20000	20000	20000	0
599	20240415	104500	246343890	20000	20000	20000	20000	145
600	20240415	104400	243443890	20000	20000	20000	20000	0
601	20240415	104300	243443890	20000	20000	20000	20000	0
602	20240415	104200	243443890	20000	20000	20000	20000	0
603	20240415	104100	243443890	20000	20000	20000	20000	1
604	20240415	104000	243423890	20050	20050	20050	20050	0
605	20240415	103900	243423890	20050	20050	20050	20050	100
606	20240415	103800	241418890	20050	20050	20050	20050	0
607	20240415	103700	241418890	20050	20050	20050	20050	1
608	20240415	103600	241398840	19870	19870	19870	19870	0
609	20240415	103500	241398840	19870	19870	19870	19870	0
610	20240415	103400	241398840	19870	19870	19870	19870	0
611	20240415	103300	241398840	19870	19870	19870	19870	0
612	20240415	103200	241398840	19870	19870	19870	19870	0
613	20240415	103100	241398840	19870	19870	19870	19870	0
614	20240415	103000	241398840	19870	19870	19870	19870	0
615	20240415	102900	241398840	19870	19870	19870	19870	100
616	20240415	102800	239411840	19870	19870	19870	19870	0
617	20240415	102700	239411840	19870	19870	19870	19870	0
618	20240415	102600	239411840	19870	19870	19870	19870	0
619	20240415	102500	239411840	19870	19870	19870	19870	191
620	20240415	102400	235616670	19870	19900	19900	19840	588
621	20240415	102300	223939440	19900	19900	19900	19900	0
622	20240415	102200	223939440	19900	19900	19900	19900	0
623	20240415	102100	223939440	19900	19910	19910	19900	650
624	20240415	102000	210999440	19920	19920	19920	19920	179
625	20240415	101900	207433760	19920	19920	19920	19920	0
626	20240415	101800	207433760	19920	19940	19940	19920	464
627	20240415	101700	198185740	19950	19950	19950	19950	0
628	20240415	101600	198185740	19950	19950	19950	19950	0
629	20240415	101500	198185740	19950	19960	19960	19950	200
630	20240415	101400	194195650	20150	20150	20150	20150	0
631	20240415	101300	194195650	20150	20150	20150	20150	0
632	20240415	101200	194195650	20150	20150	20150	20150	200
633	20240415	101100	190165650	19980	19980	19980	19980	100
634	20240415	101000	188167650	20150	20150	20150	20150	0
635	20240415	100900	188167650	20150	20150	20150	20150	0
636	20240415	100800	188167650	20150	20150	20150	20150	0
637	20240415	100700	188167650	20150	20150	20150	20150	0
638	20240415	100600	188167650	20150	20150	20150	20150	0
639	20240415	100500	188167650	20150	20150	20150	20150	0
640	20240415	100400	188167650	20150	20150	20150	20150	10
641	20240415	100300	187966150	20150	20150	20150	20150	0
642	20240415	100200	187966150	20150	20150	20150	20150	0
643	20240415	100100	187966150	20150	20150	20150	20150	0
644	20240415	100000	187966150	20150	20150	20150	20150	1
645	20240415	095900	187946000	20000	20000	20000	20000	1
646	20240415	095800	187926000	20150	20150	20150	20150	0
647	20240415	095700	187926000	20150	20150	20150	20150	0
648	20240415	095600	187926000	20150	20100	20150	20100	292
649	20240415	095500	182048750	20050	20050	20050	20050	0
650	20240415	095400	182048750	20050	20050	20050	20050	0
651	20240415	095300	182048750	20050	20050	20050	20050	2
652	20240415	095200	182008650	20100	20100	20100	20100	99
653	20240415	095100	180018750	20000	20000	20000	20000	15
654	20240415	095000	179718750	20000	20000	20000	20000	0
655	20240415	094900	179718750	20000	20000	20000	20000	0
656	20240415	094800	179718750	20000	20000	20000	20000	0
657	20240415	094700	179718750	20000	20000	20000	20000	0
658	20240415	094600	179718750	20000	20000	20000	20000	20
659	20240415	094500	179318750	20000	20000	20000	20000	0
660	20240415	094400	179318750	20000	20000	20000	20000	0
661	20240415	094300	179318750	20000	20000	20000	20000	0
662	20240415	094200	179318750	20000	19970	20000	19960	193
663	20240415	094100	175463800	19980	19980	19980	19980	168
664	20240415	094000	172107160	20000	20000	20000	20000	0
665	20240415	093900	172107160	20000	20000	20000	20000	200
666	20240415	093800	168107160	20000	20000	20000	20000	0
667	20240415	093700	168107160	20000	20000	20000	20000	0
668	20240415	093600	168107160	20000	20000	20000	20000	0
669	20240415	093500	168107160	20000	20000	20000	20000	0
670	20240415	093400	168107160	20000	20000	20000	20000	0
671	20240415	093300	168107160	20000	20000	20000	20000	0
672	20240415	093200	168107160	20000	20000	20000	20000	0
673	20240415	093100	168107160	20000	20000	20000	20000	0
674	20240415	093000	168107160	20000	20000	20000	20000	500
675	20240415	092900	158107160	20050	20050	20050	20050	150
676	20240415	092800	155099660	20050	20050	20050	20050	0
677	20240415	092700	155099660	20050	20050	20050	20050	272
678	20240415	092600	149646060	19860	19860	19860	19860	0
679	20240415	092500	149646060	19860	19860	19860	19860	0
680	20240415	092400	149646060	19860	19860	19860	19860	0
681	20240415	092300	149646060	19860	19860	19860	19860	50
682	20240415	092200	148653060	19950	19950	19950	19950	50
683	20240415	092100	147655560	19950	19950	19950	19950	0
684	20240415	092000	147655560	19950	19950	19950	19950	0
685	20240415	091900	147655560	19950	19950	19950	19950	0
686	20240415	091800	147655560	19950	19950	20000	19950	133
687	20240415	091700	145001520	20000	20050	20050	20000	145
688	20240415	091600	142095920	20050	20050	20050	20050	511
689	20240415	091500	131850370	20050	20050	20050	20050	0
690	20240415	091400	131850370	20050	20050	20050	20050	0
691	20240415	091300	131850370	20050	20050	20050	20050	170
692	20240415	091200	128441870	20050	20050	20050	20050	1376
693	20240415	091100	100853070	20050	20050	20050	20050	682
694	20240415	091000	87178970	20050	20050	20050	20050	0
695	20240415	090900	87178970	20050	20050	20050	20050	4
696	20240415	090800	87098770	20050	19940	20050	19940	1038
697	20240415	090700	66356290	19850	19850	19850	19850	60
698	20240415	090600	65165290	19820	19820	19820	19820	0
699	20240415	090500	65165290	19820	19820	19820	19820	0
700	20240415	090400	65165290	19820	19990	20050	19810	525
701	20240415	090300	54715570	19810	19810	19810	19810	96
702	20240415	090200	52813810	19810	19800	19820	19800	421
703	20240415	090100	44472440	19750	20200	20200	19500	2258
704	20240415	090000	60450	20150	20150	20150	20150	3