KissMeData/078860/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	193800	253532535	4065	4065	4065	4065	152
3	20240415	193700	253532535	4065	4065	4065	4065	0
4	20240415	193600	253532535	4065	4065	4065	4065	0
5	20240415	193500	253532535	4065	4065	4065	4065	0
6	20240415	193400	253532535	4065	4065	4065	4065	0
7	20240415	193300	253532535	4065	4065	4065	4065	0
8	20240415	193200	253532535	4065	4065	4065	4065	0
9	20240415	193100	253532535	4065	4065	4065	4065	0
10	20240415	193000	253532535	4065	4065	4065	4065	0
11	20240415	192900	253532535	4065	4065	4065	4065	0
12	20240415	192800	253532535	4065	4065	4065	4065	0
13	20240415	192700	253532535	4065	4065	4065	4065	0
14	20240415	192600	253532535	4065	4065	4065	4065	0
15	20240415	192500	253532535	4065	4065	4065	4065	0
16	20240415	192400	253532535	4065	4065	4065	4065	0
17	20240415	192300	253532535	4065	4065	4065	4065	0
18	20240415	192200	253532535	4065	4065	4065	4065	0
19	20240415	192100	253532535	4065	4065	4065	4065	0
20	20240415	192000	253532535	4065	4065	4065	4065	0
21	20240415	191900	253532535	4065	4065	4065	4065	0
22	20240415	191800	253532535	4065	4065	4065	4065	0
23	20240415	191700	253532535	4065	4065	4065	4065	0
24	20240415	191600	253532535	4065	4065	4065	4065	0
25	20240415	191500	253532535	4065	4065	4065	4065	0
26	20240415	191400	253532535	4065	4065	4065	4065	0
27	20240415	191300	253532535	4065	4065	4065	4065	0
28	20240415	191200	253532535	4065	4065	4065	4065	0
29	20240415	191100	253532535	4065	4065	4065	4065	0
30	20240415	191000	253532535	4065	4065	4065	4065	0
31	20240415	190900	253532535	4065	4065	4065	4065	0
32	20240415	190800	253532535	4065	4065	4065	4065	152
33	20240415	190700	253532535	4065	4065	4065	4065	0
34	20240415	190600	253532535	4065	4065	4065	4065	0
35	20240415	190500	253532535	4065	4065	4065	4065	0
36	20240415	190400	253532535	4065	4065	4065	4065	0
37	20240415	190300	253532535	4065	4065	4065	4065	0
38	20240415	190200	253532535	4065	4065	4065	4065	0
39	20240415	190100	253532535	4065	4065	4065	4065	0
40	20240415	190000	253532535	4065	4065	4065	4065	0
41	20240415	185900	253532535	4065	4065	4065	4065	0
42	20240415	185800	253532535	4065	4065	4065	4065	0
43	20240415	185700	253532535	4065	4065	4065	4065	0
44	20240415	185600	253532535	4065	4065	4065	4065	0
45	20240415	185500	253532535	4065	4065	4065	4065	0
46	20240415	185400	253532535	4065	4065	4065	4065	0
47	20240415	185300	253532535	4065	4065	4065	4065	0
48	20240415	185200	253532535	4065	4065	4065	4065	0
49	20240415	185100	253532535	4065	4065	4065	4065	0
50	20240415	185000	253532535	4065	4065	4065	4065	0
51	20240415	184900	253532535	4065	4065	4065	4065	0
52	20240415	184800	253532535	4065	4065	4065	4065	0
53	20240415	184700	253532535	4065	4065	4065	4065	0
54	20240415	184600	253532535	4065	4065	4065	4065	0
55	20240415	184500	253532535	4065	4065	4065	4065	0
56	20240415	184400	253532535	4065	4065	4065	4065	0
57	20240415	184300	253532535	4065	4065	4065	4065	0
58	20240415	184200	253532535	4065	4065	4065	4065	0
59	20240415	184100	253532535	4065	4065	4065	4065	0
60	20240415	184000	253532535	4065	4065	4065	4065	0
61	20240415	183900	253532535	4065	4065	4065	4065	0
62	20240415	183800	253532535	4065	4065	4065	4065	152
63	20240415	183700	253532535	4065	4065	4065	4065	0
64	20240415	183600	253532535	4065	4065	4065	4065	0
65	20240415	183500	253532535	4065	4065	4065	4065	0
66	20240415	183400	253532535	4065	4065	4065	4065	0
67	20240415	183300	253532535	4065	4065	4065	4065	0
68	20240415	183200	253532535	4065	4065	4065	4065	0
69	20240415	183100	253532535	4065	4065	4065	4065	0
70	20240415	183000	253532535	4065	4065	4065	4065	0
71	20240415	182900	253532535	4065	4065	4065	4065	0
72	20240415	182800	253532535	4065	4065	4065	4065	0
73	20240415	182700	253532535	4065	4065	4065	4065	0
74	20240415	182600	253532535	4065	4065	4065	4065	0
75	20240415	182500	253532535	4065	4065	4065	4065	0
76	20240415	182400	253532535	4065	4065	4065	4065	0
77	20240415	182300	253532535	4065	4065	4065	4065	0
78	20240415	182200	253532535	4065	4065	4065	4065	0
79	20240415	182100	253532535	4065	4065	4065	4065	0
80	20240415	182000	253532535	4065	4065	4065	4065	0
81	20240415	181900	253532535	4065	4065	4065	4065	0
82	20240415	181800	253532535	4065	4065	4065	4065	0
83	20240415	181700	253532535	4065	4065	4065	4065	0
84	20240415	181600	253532535	4065	4065	4065	4065	0
85	20240415	181500	253532535	4065	4065	4065	4065	0
86	20240415	181400	253532535	4065	4065	4065	4065	0
87	20240415	181300	253532535	4065	4065	4065	4065	0
88	20240415	181200	253532535	4065	4065	4065	4065	0
89	20240415	181100	253532535	4065	4065	4065	4065	0
90	20240415	181000	253532535	4065	4065	4065	4065	0
91	20240415	180900	253532535	4065	4065	4065	4065	0
92	20240415	180800	253532535	4065	4065	4065	4065	152
93	20240415	180700	253532535	4065	4065	4065	4065	0
94	20240415	180600	253532535	4065	4065	4065	4065	0
95	20240415	180500	253532535	4065	4065	4065	4065	0
96	20240415	180400	253532535	4065	4065	4065	4065	0
97	20240415	180300	253532535	4065	4065	4065	4065	0
98	20240415	180200	253532535	4065	4065	4065	4065	0
99	20240415	180100	253532535	4065	4065	4065	4065	0
100	20240415	180000	253532535	4065	4065	4065	4065	0
101	20240415	175900	253532535	4065	4065	4065	4065	0
102	20240415	175800	253532535	4065	4065	4065	4065	0
103	20240415	175700	253532535	4065	4065	4065	4065	0
104	20240415	175600	253532535	4065	4065	4065	4065	0
105	20240415	175500	253532535	4065	4065	4065	4065	0
106	20240415	175400	253532535	4065	4065	4065	4065	0
107	20240415	175300	253532535	4065	4065	4065	4065	0
108	20240415	175200	253532535	4065	4065	4065	4065	0
109	20240415	175100	253532535	4065	4065	4065	4065	0
110	20240415	175000	253532535	4065	4065	4065	4065	0
111	20240415	174900	253532535	4065	4065	4065	4065	0
112	20240415	174800	253532535	4065	4065	4065	4065	0
113	20240415	174700	253532535	4065	4065	4065	4065	0
114	20240415	174600	253532535	4065	4065	4065	4065	0
115	20240415	174500	253532535	4065	4065	4065	4065	0
116	20240415	174400	253532535	4065	4065	4065	4065	0
117	20240415	174300	253532535	4065	4065	4065	4065	0
118	20240415	174200	253532535	4065	4065	4065	4065	0
119	20240415	174100	253532535	4065	4065	4065	4065	0
120	20240415	174000	253532535	4065	4065	4065	4065	0
121	20240415	173900	253532535	4065	4065	4065	4065	0
122	20240415	173800	253532535	4065	4065	4065	4065	152
123	20240415	173700	253532535	4065	4065	4065	4065	0
124	20240415	173600	253532535	4065	4065	4065	4065	0
125	20240415	173500	253532535	4065	4065	4065	4065	0
126	20240415	173400	253532535	4065	4065	4065	4065	0
127	20240415	173300	253532535	4065	4065	4065	4065	0
128	20240415	173200	253532535	4065	4065	4065	4065	0
129	20240415	173100	253532535	4065	4065	4065	4065	0
130	20240415	173000	253532535	4065	4065	4065	4065	0
131	20240415	172900	253532535	4065	4065	4065	4065	0
132	20240415	172800	253532535	4065	4065	4065	4065	0
133	20240415	172700	253532535	4065	4065	4065	4065	0
134	20240415	172600	253532535	4065	4065	4065	4065	0
135	20240415	172500	253532535	4065	4065	4065	4065	0
136	20240415	172400	253532535	4065	4065	4065	4065	0
137	20240415	172300	253532535	4065	4065	4065	4065	0
138	20240415	172200	253532535	4065	4065	4065	4065	0
139	20240415	172100	253532535	4065	4065	4065	4065	0
140	20240415	172000	253532535	4065	4065	4065	4065	0
141	20240415	171900	253532535	4065	4065	4065	4065	0
142	20240415	171800	253532535	4065	4065	4065	4065	0
143	20240415	171700	253532535	4065	4065	4065	4065	0
144	20240415	171600	253532535	4065	4065	4065	4065	0
145	20240415	171500	253532535	4065	4065	4065	4065	0
146	20240415	171400	253532535	4065	4065	4065	4065	0
147	20240415	171300	253532535	4065	4065	4065	4065	0
148	20240415	171200	253532535	4065	4065	4065	4065	0
149	20240415	171100	253532535	4065	4065	4065	4065	0
150	20240415	171000	253532535	4065	4065	4065	4065	0
151	20240415	170900	253532535	4065	4065	4065	4065	0
152	20240415	170800	253532535	4065	4065	4065	4065	152
153	20240415	170700	253532535	4065	4065	4065	4065	0
154	20240415	170600	253532535	4065	4065	4065	4065	0
155	20240415	170500	253532535	4065	4065	4065	4065	0
156	20240415	170400	253532535	4065	4065	4065	4065	0
157	20240415	170300	253532535	4065	4065	4065	4065	0
158	20240415	170200	253532535	4065	4065	4065	4065	0
159	20240415	170100	253532535	4065	4065	4065	4065	0
160	20240415	170000	253532535	4065	4065	4065	4065	0
161	20240415	165900	253532535	4065	4065	4065	4065	0
162	20240415	165800	253532535	4065	4065	4065	4065	0
163	20240415	165700	253532535	4065	4065	4065	4065	0
164	20240415	165600	253532535	4065	4065	4065	4065	0
165	20240415	165500	253532535	4065	4065	4065	4065	0
166	20240415	165400	253532535	4065	4065	4065	4065	0
167	20240415	165300	253532535	4065	4065	4065	4065	0
168	20240415	165200	253532535	4065	4065	4065	4065	0
169	20240415	165100	253532535	4065	4065	4065	4065	0
170	20240415	165000	253532535	4065	4065	4065	4065	0
171	20240415	164900	253532535	4065	4065	4065	4065	0
172	20240415	164800	253532535	4065	4065	4065	4065	0
173	20240415	164700	253532535	4065	4065	4065	4065	0
174	20240415	164600	253532535	4065	4065	4065	4065	0
175	20240415	164500	253532535	4065	4065	4065	4065	0
176	20240415	164400	253532535	4065	4065	4065	4065	0
177	20240415	164300	253532535	4065	4065	4065	4065	0
178	20240415	164200	253532535	4065	4065	4065	4065	0
179	20240415	164100	253532535	4065	4065	4065	4065	0
180	20240415	164000	253532535	4065	4065	4065	4065	0
181	20240415	163900	253532535	4065	4065	4065	4065	0
182	20240415	163800	253532535	4065	4065	4065	4065	152
183	20240415	163700	253532535	4065	4065	4065	4065	0
184	20240415	163600	253532535	4065	4065	4065	4065	0
185	20240415	163500	253532535	4065	4065	4065	4065	0
186	20240415	163400	253532535	4065	4065	4065	4065	0
187	20240415	163300	253532535	4065	4065	4065	4065	0
188	20240415	163200	253532535	4065	4065	4065	4065	0
189	20240415	163100	253532535	4065	4065	4065	4065	0
190	20240415	163000	253532535	4065	4065	4065	4065	0
191	20240415	162900	253532535	4065	4065	4065	4065	0
192	20240415	162800	253532535	4065	4065	4065	4065	0
193	20240415	162700	253532535	4065	4065	4065	4065	0
194	20240415	162600	253532535	4065	4065	4065	4065	0
195	20240415	162500	253532535	4065	4065	4065	4065	0
196	20240415	162400	253532535	4065	4065	4065	4065	0
197	20240415	162300	253532535	4065	4065	4065	4065	0
198	20240415	162200	253532535	4065	4065	4065	4065	0
199	20240415	162100	253532535	4065	4065	4065	4065	0
200	20240415	162000	253532535	4065	4065	4065	4065	0
201	20240415	161900	253532535	4065	4065	4065	4065	0
202	20240415	161800	253532535	4065	4065	4065	4065	0
203	20240415	161700	253532535	4065	4065	4065	4065	0
204	20240415	161600	253532535	4065	4065	4065	4065	0
205	20240415	161500	253532535	4065	4065	4065	4065	0
206	20240415	161400	253532535	4065	4065	4065	4065	0
207	20240415	161300	253532535	4065	4065	4065	4065	0
208	20240415	161200	253532535	4065	4065	4065	4065	0
209	20240415	161100	253532535	4065	4065	4065	4065	0
210	20240415	161000	253532535	4065	4065	4065	4065	0
211	20240415	160900	253532535	4065	4065	4065	4065	0
212	20240415	160800	253532535	4065	4065	4065	4065	152
213	20240415	160700	253532535	4065	4065	4065	4065	0
214	20240415	160600	253532535	4065	4065	4065	4065	0
215	20240415	160500	253532535	4065	4065	4065	4065	0
216	20240415	160400	253532535	4065	4065	4065	4065	0
217	20240415	160300	253532535	4065	4065	4065	4065	0
218	20240415	160200	253532535	4065	4065	4065	4065	0
219	20240415	160100	253532535	4065	4065	4065	4065	0
220	20240415	160000	253532535	4065	4065	4065	4065	0
221	20240415	155900	253532535	4065	4065	4065	4065	0
222	20240415	155800	253532535	4065	4065	4065	4065	0
223	20240415	155700	253532535	4065	4065	4065	4065	0
224	20240415	155600	253532535	4065	4065	4065	4065	0
225	20240415	155500	253532535	4065	4065	4065	4065	0
226	20240415	155400	253532535	4065	4065	4065	4065	0
227	20240415	155300	253532535	4065	4065	4065	4065	0
228	20240415	155200	253532535	4065	4065	4065	4065	0
229	20240415	155100	253532535	4065	4065	4065	4065	0
230	20240415	155000	253532535	4065	4065	4065	4065	0
231	20240415	154900	253532535	4065	4065	4065	4065	0
232	20240415	154800	253532535	4065	4065	4065	4065	0
233	20240415	154700	253532535	4065	4065	4065	4065	0
234	20240415	154600	253532535	4065	4065	4065	4065	0
235	20240415	154500	253532535	4065	4065	4065	4065	0
236	20240415	154400	253532535	4065	4065	4065	4065	0
237	20240415	154300	253532535	4065	4065	4065	4065	0
238	20240415	154200	253532535	4065	4065	4065	4065	0
239	20240415	154100	253532535	4065	4065	4065	4065	0
240	20240415	154000	253532535	4065	4065	4065	4065	0
241	20240415	153900	253532535	4065	4065	4065	4065	0
242	20240415	153800	253532535	4065	4065	4065	4065	152
243	20240415	153700	253532535	4065	4065	4065	4065	0
244	20240415	153600	253532535	4065	4065	4065	4065	0
245	20240415	153500	253532535	4065	4065	4065	4065	0
246	20240415	153400	253532535	4065	4065	4065	4065	0
247	20240415	153300	253532535	4065	4065	4065	4065	0
248	20240415	153200	253532535	4065	4065	4065	4065	0
249	20240415	153100	253532535	4065	4065	4065	4065	0
250	20240415	153000	253532535	4065	4065	4065	4065	152
251	20240415	152900	252914655	4105	4105	4105	4105	0
252	20240415	152800	252914655	4105	4105	4105	4105	0
253	20240415	152700	252914655	4105	4105	4105	4105	0
254	20240415	152600	252914655	4105	4105	4105	4105	0
255	20240415	152500	252914655	4105	4105	4105	4105	0
256	20240415	152400	252914655	4105	4105	4105	4105	0
257	20240415	152300	252914655	4105	4105	4105	4105	0
258	20240415	152200	252914655	4105	4105	4105	4105	0
259	20240415	152100	252914655	4105	4105	4105	4105	0
260	20240415	152000	252914655	4105	4105	4105	4105	0
261	20240415	151900	252914655	4105	4105	4105	4105	0
262	20240415	151800	252914655	4105	4065	4110	4065	319
263	20240415	151700	251614515	4065	4085	4085	4065	105
264	20240415	151600	251185610	4155	4125	4155	4105	314
265	20240415	151500	249893985	4165	4165	4165	4165	0
266	20240415	151400	249893985	4165	4165	4165	4165	15
267	20240415	151300	249831510	4165	4105	4240	4105	255
268	20240415	151200	248783805	4245	4250	4250	4245	251
269	20240415	151100	247717060	4245	4120	4245	4120	1264
270	20240415	151000	242454205	4125	4045	4125	4045	1997
271	20240415	150900	234337815	4040	4035	4045	4035	154
272	20240415	150800	233715770	4030	4030	4030	4030	0
273	20240415	150700	233715770	4030	4030	4030	4030	0
274	20240415	150600	233715770	4030	4030	4030	4030	65
275	20240415	150500	233453820	4025	4025	4025	4025	1
276	20240415	150400	233449795	4030	4030	4030	4030	5
277	20240415	150300	233429645	4025	4025	4025	4025	0
278	20240415	150200	233429645	4025	4025	4025	4025	0
279	20240415	150100	233429645	4025	4025	4025	4025	0
280	20240415	150000	233429645	4025	4025	4025	4025	12
281	20240415	145900	233381345	4025	4025	4025	4025	0
282	20240415	145800	233381345	4025	4025	4025	4025	0
283	20240415	145700	233381345	4025	4025	4025	4025	0
284	20240415	145600	233381345	4025	4025	4025	4025	0
285	20240415	145500	233381345	4025	4025	4025	4025	0
286	20240415	145400	233381345	4025	4025	4025	4025	0
287	20240415	145300	233381345	4025	4025	4025	4025	0
288	20240415	145200	233381345	4025	4025	4025	4025	0
289	20240415	145100	233381345	4025	4035	4035	4025	781
290	20240415	145000	230230180	4035	4045	4045	4035	476
291	20240415	144900	228309440	4045	4045	4045	4045	1
292	20240415	144800	228305395	4035	4035	4035	4035	0
293	20240415	144700	228305395	4035	4035	4035	4035	0
294	20240415	144600	228305395	4035	4035	4035	4035	234
295	20240415	144500	227361205	4035	4035	4035	4035	0
296	20240415	144400	227361205	4035	4035	4035	4035	0
297	20240415	144300	227361205	4035	4045	4045	4035	77
298	20240415	144200	227050490	4045	4045	4045	4045	27
299	20240415	144100	226941275	4045	4045	4045	4045	33
300	20240415	144000	226807790	4045	4045	4045	4045	36
301	20240415	143900	226662170	4040	4040	4040	4040	42
302	20240415	143800	226492490	4050	4050	4050	4050	55
303	20240415	143700	226269740	4050	4050	4050	4050	0
304	20240415	143600	226269740	4050	4050	4050	4050	0
305	20240415	143500	226269740	4050	4050	4050	4050	13
306	20240415	143400	226217090	4050	4050	4050	4050	0
307	20240415	143300	226217090	4050	4050	4050	4050	0
308	20240415	143200	226217090	4050	4050	4050	4050	0
309	20240415	143100	226217090	4050	4050	4050	4050	0
310	20240415	143000	226217090	4050	4050	4050	4050	169
311	20240415	142900	225532640	4055	4050	4055	4050	2
312	20240415	142800	225524535	4050	4050	4050	4050	0
313	20240415	142700	225524535	4050	4050	4050	4050	0
314	20240415	142600	225524535	4050	4050	4050	4050	0
315	20240415	142500	225524535	4050	4050	4050	4050	0
316	20240415	142400	225524535	4050	4050	4050	4050	16
317	20240415	142300	225459735	4050	4055	4055	4050	2
318	20240415	142200	225451630	4055	4055	4055	4055	0
319	20240415	142100	225451630	4055	4055	4055	4055	0
320	20240415	142000	225451630	4055	4055	4055	4055	0
321	20240415	141900	225451630	4055	4055	4055	4055	7
322	20240415	141800	225423245	4050	4050	4050	4050	3
323	20240415	141700	225411095	4045	4035	4045	4035	378
324	20240415	141600	223883705	4040	4040	4040	4040	0
325	20240415	141500	223883705	4040	4040	4040	4040	5
326	20240415	141400	223863505	4045	4045	4045	4045	0
327	20240415	141300	223863505	4045	4045	4045	4045	0
328	20240415	141200	223863505	4045	4045	4045	4045	0
329	20240415	141100	223863505	4045	4045	4045	4045	0
330	20240415	141000	223863505	4045	4045	4045	4045	0
331	20240415	140900	223863505	4045	4045	4045	4045	23
332	20240415	140800	223770470	4040	4040	4040	4040	0
333	20240415	140700	223770470	4040	4040	4040	4040	0
334	20240415	140600	223770470	4040	4045	4045	4025	163
335	20240415	140500	223113525	4045	4045	4045	4045	1
336	20240415	140400	223109480	4045	4045	4045	4045	0
337	20240415	140300	223109480	4045	4045	4045	4045	0
338	20240415	140200	223109480	4045	4045	4045	4045	0
339	20240415	140100	223109480	4045	4045	4045	4045	0
340	20240415	140000	223109480	4045	4045	4045	4045	38
341	20240415	135900	222955770	4040	4040	4040	4040	0
342	20240415	135800	222955770	4040	4040	4040	4040	0
343	20240415	135700	222955770	4040	4040	4040	4040	75
344	20240415	135600	222652770	4040	4040	4040	4040	0
345	20240415	135500	222652770	4040	4035	4040	4035	42
346	20240415	135400	222483280	4015	4015	4015	4015	170
347	20240415	135300	221800730	4015	4015	4015	4015	0
348	20240415	135200	221800730	4015	4015	4015	4015	0
349	20240415	135100	221800730	4015	4015	4015	4015	0
350	20240415	135000	221800730	4015	4015	4015	4015	0
351	20240415	134900	221800730	4015	4015	4015	4015	20
352	20240415	134800	221720430	4015	4015	4015	4015	20
353	20240415	134700	221640130	4015	4015	4015	4015	0
354	20240415	134600	221640130	4015	4015	4015	4015	7
355	20240415	134500	221612025	4015	4015	4015	4015	0
356	20240415	134400	221612025	4015	4015	4015	4015	0
357	20240415	134300	221612025	4015	4015	4015	4015	0
358	20240415	134200	221612025	4015	4015	4015	4015	0
359	20240415	134100	221612025	4015	4015	4015	4015	0
360	20240415	134000	221612025	4015	4015	4015	4015	0
361	20240415	133900	221612025	4015	4015	4015	4015	0
362	20240415	133800	221612025	4015	4015	4015	4015	16
363	20240415	133700	221547785	4010	4010	4010	4010	0
364	20240415	133600	221547785	4010	4010	4010	4010	18
365	20240415	133500	221475605	4000	4000	4000	4000	0
366	20240415	133400	221475605	4000	4000	4000	4000	0
367	20240415	133300	221475605	4000	4000	4000	4000	0
368	20240415	133200	221475605	4000	4010	4010	4000	2
369	20240415	133100	221467595	4010	4010	4010	4010	0
370	20240415	133000	221467595	4010	4010	4010	4010	0
371	20240415	132900	221467595	4010	4010	4010	4010	112
372	20240415	132800	221018475	4015	4015	4015	4015	0
373	20240415	132700	221018475	4015	4015	4015	4015	30
374	20240415	132600	220898025	4015	4015	4015	4015	0
375	20240415	132500	220898025	4015	4015	4015	4015	0
376	20240415	132400	220898025	4015	4015	4015	4015	15
377	20240415	132300	220837800	4015	4015	4015	4015	0
378	20240415	132200	220837800	4015	4015	4015	4015	0
379	20240415	132100	220837800	4015	4015	4015	4015	0
380	20240415	132000	220837800	4015	4015	4015	4015	0
381	20240415	131900	220837800	4015	4015	4015	4015	0
382	20240415	131800	220837800	4015	4015	4015	4015	2
383	20240415	131700	220829770	4015	4015	4015	4015	0
384	20240415	131600	220829770	4015	4015	4015	4015	0
385	20240415	131500	220829770	4015	4015	4015	4015	0
386	20240415	131400	220829770	4015	4015	4015	4015	12
387	20240415	131300	220781590	4010	4005	4010	4005	124
388	20240415	131200	220284485	4005	4005	4005	4005	0
389	20240415	131100	220284485	4005	4005	4005	4005	5
390	20240415	131000	220264460	3980	3980	3980	3980	0
391	20240415	130900	220264460	3980	3980	3980	3980	0
392	20240415	130800	220264460	3980	3980	3980	3980	0
393	20240415	130700	220264460	3980	3980	3980	3980	0
394	20240415	130600	220264460	3980	4010	4010	3980	1296
395	20240415	130500	215074300	4015	4015	4015	4015	61
396	20240415	130400	214829385	4015	4015	4015	4015	1
397	20240415	130300	214825370	4015	4040	4040	4015	914
398	20240415	130200	211150265	4045	4045	4045	4045	1
399	20240415	130100	211146220	4045	4045	4050	4045	11
400	20240415	130000	211101720	4045	4045	4045	4045	3
401	20240415	125900	211089585	4065	4065	4065	4065	0
402	20240415	125800	211089585	4065	4065	4065	4065	0
403	20240415	125700	211089585	4065	4065	4065	4065	9
404	20240415	125600	211053000	4015	4015	4015	4015	7
405	20240415	125500	211024895	4065	4065	4065	4065	0
406	20240415	125400	211024895	4065	4010	4065	4010	729
407	20240415	125300	208099945	4005	4005	4005	4005	4
408	20240415	125200	208083925	4010	4010	4010	4010	0
409	20240415	125100	208083925	4010	4000	4010	4000	161
410	20240415	125000	207438350	3995	3995	3995	3995	304
411	20240415	124900	206223870	3990	3990	3990	3990	0
412	20240415	124800	206223870	3990	3990	3990	3990	2
413	20240415	124700	206215890	3990	3990	3990	3990	0
414	20240415	124600	206215890	3990	3990	3990	3990	1
415	20240415	124500	206211900	3985	3985	3985	3985	23
416	20240415	124400	206120245	3975	3975	3975	3975	0
417	20240415	124300	206120245	3975	3985	3985	3975	112
418	20240415	124200	205674905	3985	3985	3985	3985	0
419	20240415	124100	205674905	3985	3985	3985	3985	0
420	20240415	124000	205674905	3985	3980	3985	3980	51
421	20240415	123900	205471765	3975	3975	3975	3975	0
422	20240415	123800	205471765	3975	3975	3975	3975	23
423	20240415	123700	205380340	3970	3965	3970	3965	554
424	20240415	123600	203183595	3965	3965	3965	3965	0
425	20240415	123500	203183595	3965	3965	3965	3965	0
426	20240415	123400	203183595	3965	3965	3965	3965	0
427	20240415	123300	203183595	3965	3965	3965	3965	0
428	20240415	123200	203183595	3965	3965	3965	3965	0
429	20240415	123100	203183595	3965	3965	3965	3965	76
430	20240415	123000	202882255	3955	3965	3965	3955	189
431	20240415	122900	202134750	3965	3965	3965	3965	0
432	20240415	122800	202134750	3965	3965	3965	3965	0
433	20240415	122700	202134750	3965	3965	3965	3965	5
434	20240415	122600	202114925	3955	3955	3955	3955	0
435	20240415	122500	202114925	3955	3955	3955	3955	0
436	20240415	122400	202114925	3955	3955	3955	3955	0
437	20240415	122300	202114925	3955	3975	3975	3945	704
438	20240415	122200	199322520	3975	3975	3975	3975	0
439	20240415	122100	199322520	3975	3995	3995	3975	420
440	20240415	122000	197646840	4000	4000	4000	4000	10
441	20240415	121900	197606840	4000	3995	4000	3995	258
442	20240415	121800	196574870	3995	3945	3995	3945	8514
443	20240415	121700	162941820	3935	3935	3935	3935	2
444	20240415	121600	162933950	3940	3940	3940	3940	0
445	20240415	121500	162933950	3940	3940	3940	3940	0
446	20240415	121400	162933950	3940	3940	3940	3940	0
447	20240415	121300	162933950	3940	3935	3940	3935	845
448	20240415	121200	159607830	3935	3930	3935	3930	7
449	20240415	121100	159580315	3930	3930	3930	3930	0
450	20240415	121000	159580315	3930	3930	3930	3930	281
451	20240415	120900	158475985	3930	3930	3930	3930	0
452	20240415	120800	158475985	3930	3930	3930	3930	0
453	20240415	120700	158475985	3930	3930	3930	3930	0
454	20240415	120600	158475985	3930	3930	3930	3930	0
455	20240415	120500	158475985	3930	3930	3930	3930	0
456	20240415	120400	158475985	3930	3930	3930	3930	1
457	20240415	120300	158472055	3925	3925	3925	3925	7
458	20240415	120200	158444580	3930	3930	3930	3930	1
459	20240415	120100	158440650	3925	3925	3925	3925	0
460	20240415	120000	158440650	3925	3925	3925	3925	52
461	20240415	115900	158236550	3930	3930	3930	3930	0
462	20240415	115800	158236550	3930	3930	3930	3930	0
463	20240415	115700	158236550	3930	3930	3930	3930	2
464	20240415	115600	158228690	3930	3930	3930	3930	0
465	20240415	115500	158228690	3930	3930	3930	3930	29
466	20240415	115400	158114720	3930	3930	3930	3930	50
467	20240415	115300	157918220	3930	3930	3930	3930	0
468	20240415	115200	157918220	3930	3930	3930	3930	0
469	20240415	115100	157918220	3930	3930	3930	3930	0
470	20240415	115000	157918220	3930	3930	3930	3930	0
471	20240415	114900	157918220	3930	3930	3930	3930	0
472	20240415	114800	157918220	3930	3930	3930	3930	19
473	20240415	114700	157843550	3930	3930	3930	3930	2
474	20240415	114600	157835690	3920	3920	3920	3920	0
475	20240415	114500	157835690	3920	3925	3925	3920	19
476	20240415	114400	157761155	3930	3930	3930	3930	1
477	20240415	114300	157757225	3920	3930	3930	3920	250
478	20240415	114200	156775700	3935	3935	3935	3935	1
479	20240415	114100	156771765	3930	3930	3930	3930	1
480	20240415	114000	156767835	3925	3925	3925	3925	0
481	20240415	113900	156767835	3925	3925	3925	3925	0
482	20240415	113800	156767835	3925	3925	3925	3925	20
483	20240415	113700	156689335	3925	3925	3925	3925	1
484	20240415	113600	156685410	3920	3920	3920	3920	131
485	20240415	113500	156171890	3925	3925	3925	3925	0
486	20240415	113400	156171890	3925	3925	3925	3925	0
487	20240415	113300	156171890	3925	3925	3925	3925	0
488	20240415	113200	156171890	3925	3925	3925	3925	330
489	20240415	113100	154876640	3925	3925	3925	3925	0
490	20240415	113000	154876640	3925	3925	3925	3925	1
491	20240415	112900	154872715	3925	3925	3925	3925	0
492	20240415	112800	154872715	3925	3925	3925	3925	0
493	20240415	112700	154872715	3925	3925	3925	3925	33
494	20240415	112600	154743190	3930	3930	3930	3930	0
495	20240415	112500	154743190	3930	3925	3930	3925	401
496	20240415	112400	153169260	3925	3925	3925	3925	5
497	20240415	112300	153149635	3920	3920	3920	3920	118
498	20240415	112200	152687075	3925	3925	3925	3925	0
499	20240415	112100	152687075	3925	3925	3925	3925	0
500	20240415	112000	152687075	3925	3925	3925	3925	10
501	20240415	111900	152647825	3920	3920	3920	3920	511
502	20240415	111800	150644705	3920	3915	3920	3915	41
503	20240415	111700	150484035	3915	3915	3915	3915	0
504	20240415	111600	150484035	3915	3915	3915	3915	0
505	20240415	111500	150484035	3915	3915	3915	3915	0
506	20240415	111400	150484035	3915	3915	3915	3915	0
507	20240415	111300	150484035	3915	3920	3920	3915	931
508	20240415	111200	146835895	3920	3920	3920	3920	70
509	20240415	111100	146561495	3920	3920	3920	3920	0
510	20240415	111000	146561495	3920	3920	3920	3920	0
511	20240415	110900	146561495	3920	3920	3920	3920	79
512	20240415	110800	146251815	3925	3930	3930	3925	425
513	20240415	110700	144583590	3925	3925	3925	3925	0
514	20240415	110600	144583590	3925	3925	3925	3925	0
515	20240415	110500	144583590	3925	3925	3925	3925	0
516	20240415	110400	144583590	3925	3925	3925	3925	0
517	20240415	110300	144583590	3925	3935	3935	3925	346
518	20240415	110200	143223645	3935	3940	3940	3935	134
519	20240415	110100	142696350	3945	3945	3945	3945	0
520	20240415	110000	142696350	3945	3945	3945	3945	0
521	20240415	105900	142696350	3945	3945	3945	3945	0
522	20240415	105800	142696350	3945	3945	3945	3945	0
523	20240415	105700	142696350	3945	3945	3945	3945	1
524	20240415	105600	142692405	3935	3935	3935	3935	75
525	20240415	105500	142397280	3935	3935	3935	3935	0
526	20240415	105400	142397280	3935	3935	3935	3935	0
527	20240415	105300	142397280	3935	3935	3935	3935	0
528	20240415	105200	142397280	3935	3935	3935	3935	0
529	20240415	105100	142397280	3935	3935	3935	3935	0
530	20240415	105000	142397280	3935	3935	3935	3935	0
531	20240415	104900	142397280	3935	3935	3935	3935	21
532	20240415	104800	142314645	3950	3950	3950	3950	0
533	20240415	104700	142314645	3950	3950	3950	3950	50
534	20240415	104600	142117145	3935	3935	3935	3935	3
535	20240415	104500	142105340	3935	3935	3935	3935	0
536	20240415	104400	142105340	3935	3935	3935	3935	0
537	20240415	104300	142105340	3935	3935	3935	3935	0
538	20240415	104200	142105340	3935	3935	3935	3935	0
539	20240415	104100	142105340	3935	3935	3935	3935	0
540	20240415	104000	142105340	3935	3935	3935	3935	0
541	20240415	103900	142105340	3935	3935	3935	3935	10
542	20240415	103800	142065990	3930	3935	3935	3930	208
543	20240415	103700	141248515	3930	3930	3930	3930	0
544	20240415	103600	141248515	3930	3930	3930	3930	0
545	20240415	103500	141248515	3930	3930	3930	3930	0
546	20240415	103400	141248515	3930	3930	3930	3930	0
547	20240415	103300	141248515	3930	3930	3930	3930	0
548	20240415	103200	141248515	3930	3935	3935	3930	12
549	20240415	103100	141201350	3935	3935	3935	3935	0
550	20240415	103000	141201350	3935	3935	3935	3935	75
551	20240415	102900	140906225	3935	3935	3935	3935	0
552	20240415	102800	140906225	3935	3935	3935	3935	0
553	20240415	102700	140906225	3935	3940	3940	3935	608
554	20240415	102600	138513430	3940	3940	3940	3940	1
555	20240415	102500	138509490	3940	3940	3940	3940	1
556	20240415	102400	138505550	3945	3945	3945	3945	1
557	20240415	102300	138501605	3945	3945	3945	3945	2
558	20240415	102200	138493715	3950	3950	3950	3950	159
559	20240415	102100	137865665	3950	3950	3950	3950	0
560	20240415	102000	137865665	3950	3950	3950	3950	0
561	20240415	101900	137865665	3950	3950	3950	3950	42
562	20240415	101800	137699765	3950	3950	3950	3950	220
563	20240415	101700	136830765	3950	3950	3950	3950	200
564	20240415	101600	136040765	3950	3945	3950	3945	109
565	20240415	101500	135610255	3950	3955	3955	3945	5
566	20240415	101400	135590505	3945	3945	3945	3945	0
567	20240415	101300	135590505	3945	3950	3950	3945	75
568	20240415	101200	135294575	3950	3950	3950	3950	0
569	20240415	101100	135294575	3950	3950	3950	3950	0
570	20240415	101000	135294575	3950	3950	3950	3950	0
571	20240415	100900	135294575	3950	3950	3950	3950	516
572	20240415	100800	133256375	3955	3960	3960	3955	72
573	20240415	100700	132971500	3985	3985	3985	3985	0
574	20240415	100600	132971500	3985	3985	3985	3985	0
575	20240415	100500	132971500	3985	3985	3985	3985	13
576	20240415	100400	132919695	3985	3985	3985	3985	2
577	20240415	100300	132911725	3950	3950	3950	3950	285
578	20240415	100200	131785975	3955	3955	3955	3955	2
579	20240415	100100	131778065	3930	3930	3930	3930	0
580	20240415	100000	131778065	3930	3930	3930	3930	0
581	20240415	095900	131778065	3930	3930	3930	3930	0
582	20240415	095800	131778065	3930	3940	3940	3930	711
583	20240415	095700	128983165	3945	3945	3945	3945	63
584	20240415	095600	128734630	3970	3945	3970	3945	23
585	20240415	095500	128643870	3950	3950	3950	3950	732
586	20240415	095400	125752470	3955	3960	3960	3950	784
587	20240415	095300	122649635	3960	3965	3965	3960	610
588	20240415	095200	120233830	3980	3980	3980	3965	45
589	20240415	095100	120055360	3975	4000	4000	3965	2742
590	20240415	095000	109117190	4005	4010	4015	4005	291
591	20240415	094900	107951370	4010	4010	4010	4010	0
592	20240415	094800	107951370	4010	4010	4010	4010	0
593	20240415	094700	107951370	4010	4010	4010	4005	386
594	20240415	094600	106404195	4010	4015	4015	4010	229
595	20240415	094500	105485785	4010	4010	4010	4010	433
596	20240415	094400	103749455	4015	4000	4015	3995	117
597	20240415	094300	103281490	4020	4020	4020	4020	0
598	20240415	094200	103281490	4020	4020	4020	4020	83
599	20240415	094100	102947830	4020	4010	4020	4010	1435
600	20240415	094000	97192920	4000	3975	4000	3975	2634
601	20240415	093900	86696540	3975	3995	3995	3975	541
602	20240415	093800	84545145	3975	4015	4020	3975	2613
603	20240415	093700	74110725	4015	3960	4025	3960	8424
604	20240415	093600	40745085	3920	3920	3920	3920	0
605	20240415	093500	40745085	3920	4165	4165	3920	2320
606	20240415	093400	31156760	4170	4170	4170	4170	0
607	20240415	093300	31156760	4170	4170	4170	4170	0
608	20240415	093200	31156760	4170	4170	4170	4170	40
609	20240415	093100	30989960	4165	4165	4165	4165	50
610	20240415	093000	30781710	4165	4170	4170	4165	10
611	20240415	092900	30740020	4170	4165	4170	4165	404
612	20240415	092800	29057350	4165	4165	4165	4165	1
613	20240415	092700	29053185	4165	4170	4170	4165	1251
614	20240415	092600	23842715	4165	4165	4165	4165	0
615	20240415	092500	23842715	4165	4165	4165	4165	0
616	20240415	092400	23842715	4165	4170	4170	4165	40
617	20240415	092300	23676090	4175	4190	4190	4175	104
618	20240415	092200	23240950	4195	4195	4195	4195	14
619	20240415	092100	23182220	4195	4195	4195	4195	0
620	20240415	092000	23182220	4195	4195	4195	4195	0
621	20240415	091900	23182220	4195	4195	4195	4195	4
622	20240415	091800	23165440	4195	4195	4195	4195	0
623	20240415	091700	23165440	4195	4195	4195	4195	123
624	20240415	091600	22649455	4195	4195	4195	4195	0
625	20240415	091500	22649455	4195	4195	4195	4195	27
626	20240415	091400	22536190	4200	4210	4210	4200	2038
627	20240415	091300	13973290	4210	4215	4215	4210	97
628	20240415	091200	13564915	4220	4235	4235	4220	41
629	20240415	091100	13391685	4235	4250	4250	4235	618
630	20240415	091000	10771820	4280	4280	4280	4280	0
631	20240415	090900	10771820	4280	4280	4280	4280	117
632	20240415	090800	10271060	4280	4305	4305	4280	369
633	20240415	090700	8688635	4305	4310	4310	4305	122
634	20240415	090600	8162870	4310	4310	4310	4310	105
635	20240415	090500	7710320	4310	4330	4330	4310	511
636	20240415	090400	5503840	4365	4365	4365	4365	0
637	20240415	090300	5503840	4365	4365	4370	4365	235
638	20240415	090200	4477170	4370	4370	4370	4370	25
639	20240415	090100	4367920	4370	4255	4380	4255	827
640	20240415	090000	778965	4275	4255	4275	4255	183