KissMeData/032300/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	190600	873911660	19820	19820	19820	19820	522
3	20240415	190500	873911660	19820	19820	19820	19820	0
4	20240415	190400	873911660	19820	19820	19820	19820	0
5	20240415	190300	873911660	19820	19820	19820	19820	0
6	20240415	190200	873911660	19820	19820	19820	19820	0
7	20240415	190100	873911660	19820	19820	19820	19820	0
8	20240415	190000	873911660	19820	19820	19820	19820	0
9	20240415	185900	873911660	19820	19820	19820	19820	0
10	20240415	185800	873911660	19820	19820	19820	19820	0
11	20240415	185700	873911660	19820	19820	19820	19820	0
12	20240415	185600	873911660	19820	19820	19820	19820	0
13	20240415	185500	873911660	19820	19820	19820	19820	0
14	20240415	185400	873911660	19820	19820	19820	19820	0
15	20240415	185300	873911660	19820	19820	19820	19820	0
16	20240415	185200	873911660	19820	19820	19820	19820	0
17	20240415	185100	873911660	19820	19820	19820	19820	0
18	20240415	185000	873911660	19820	19820	19820	19820	0
19	20240415	184900	873911660	19820	19820	19820	19820	0
20	20240415	184800	873911660	19820	19820	19820	19820	0
21	20240415	184700	873911660	19820	19820	19820	19820	0
22	20240415	184600	873911660	19820	19820	19820	19820	0
23	20240415	184500	873911660	19820	19820	19820	19820	0
24	20240415	184400	873911660	19820	19820	19820	19820	0
25	20240415	184300	873911660	19820	19820	19820	19820	0
26	20240415	184200	873911660	19820	19820	19820	19820	0
27	20240415	184100	873911660	19820	19820	19820	19820	0
28	20240415	184000	873911660	19820	19820	19820	19820	0
29	20240415	183900	873911660	19820	19820	19820	19820	0
30	20240415	183800	873911660	19820	19820	19820	19820	0
31	20240415	183700	873911660	19820	19820	19820	19820	0
32	20240415	183600	873911660	19820	19820	19820	19820	522
33	20240415	183500	873911660	19820	19820	19820	19820	0
34	20240415	183400	873911660	19820	19820	19820	19820	0
35	20240415	183300	873911660	19820	19820	19820	19820	0
36	20240415	183200	873911660	19820	19820	19820	19820	0
37	20240415	183100	873911660	19820	19820	19820	19820	0
38	20240415	183000	873911660	19820	19820	19820	19820	0
39	20240415	182900	873911660	19820	19820	19820	19820	0
40	20240415	182800	873911660	19820	19820	19820	19820	0
41	20240415	182700	873911660	19820	19820	19820	19820	0
42	20240415	182600	873911660	19820	19820	19820	19820	0
43	20240415	182500	873911660	19820	19820	19820	19820	0
44	20240415	182400	873911660	19820	19820	19820	19820	0
45	20240415	182300	873911660	19820	19820	19820	19820	0
46	20240415	182200	873911660	19820	19820	19820	19820	0
47	20240415	182100	873911660	19820	19820	19820	19820	0
48	20240415	182000	873911660	19820	19820	19820	19820	0
49	20240415	181900	873911660	19820	19820	19820	19820	0
50	20240415	181800	873911660	19820	19820	19820	19820	0
51	20240415	181700	873911660	19820	19820	19820	19820	0
52	20240415	181600	873911660	19820	19820	19820	19820	0
53	20240415	181500	873911660	19820	19820	19820	19820	0
54	20240415	181400	873911660	19820	19820	19820	19820	0
55	20240415	181300	873911660	19820	19820	19820	19820	0
56	20240415	181200	873911660	19820	19820	19820	19820	0
57	20240415	181100	873911660	19820	19820	19820	19820	0
58	20240415	181000	873911660	19820	19820	19820	19820	0
59	20240415	180900	873911660	19820	19820	19820	19820	0
60	20240415	180800	873911660	19820	19820	19820	19820	0
61	20240415	180700	873911660	19820	19820	19820	19820	0
62	20240415	180600	873911660	19820	19820	19820	19820	522
63	20240415	180500	873911660	19820	19820	19820	19820	0
64	20240415	180400	873911660	19820	19820	19820	19820	0
65	20240415	180300	873911660	19820	19820	19820	19820	0
66	20240415	180200	873911660	19820	19820	19820	19820	0
67	20240415	180100	873911660	19820	19820	19820	19820	0
68	20240415	180000	873911660	19820	19820	19820	19820	0
69	20240415	175900	873911660	19820	19820	19820	19820	0
70	20240415	175800	873911660	19820	19820	19820	19820	0
71	20240415	175700	873911660	19820	19820	19820	19820	0
72	20240415	175600	873911660	19820	19820	19820	19820	0
73	20240415	175500	873911660	19820	19820	19820	19820	0
74	20240415	175400	873911660	19820	19820	19820	19820	0
75	20240415	175300	873911660	19820	19820	19820	19820	0
76	20240415	175200	873911660	19820	19820	19820	19820	0
77	20240415	175100	873911660	19820	19820	19820	19820	0
78	20240415	175000	873911660	19820	19820	19820	19820	0
79	20240415	174900	873911660	19820	19820	19820	19820	0
80	20240415	174800	873911660	19820	19820	19820	19820	0
81	20240415	174700	873911660	19820	19820	19820	19820	0
82	20240415	174600	873911660	19820	19820	19820	19820	0
83	20240415	174500	873911660	19820	19820	19820	19820	0
84	20240415	174400	873911660	19820	19820	19820	19820	0
85	20240415	174300	873911660	19820	19820	19820	19820	0
86	20240415	174200	873911660	19820	19820	19820	19820	0
87	20240415	174100	873911660	19820	19820	19820	19820	0
88	20240415	174000	873911660	19820	19820	19820	19820	0
89	20240415	173900	873911660	19820	19820	19820	19820	0
90	20240415	173800	873911660	19820	19820	19820	19820	0
91	20240415	173700	873911660	19820	19820	19820	19820	0
92	20240415	173600	873911660	19820	19820	19820	19820	522
93	20240415	173500	873911660	19820	19820	19820	19820	0
94	20240415	173400	873911660	19820	19820	19820	19820	0
95	20240415	173300	873911660	19820	19820	19820	19820	0
96	20240415	173200	873911660	19820	19820	19820	19820	0
97	20240415	173100	873911660	19820	19820	19820	19820	0
98	20240415	173000	873911660	19820	19820	19820	19820	0
99	20240415	172900	873911660	19820	19820	19820	19820	0
100	20240415	172800	873911660	19820	19820	19820	19820	0
101	20240415	172700	873911660	19820	19820	19820	19820	0
102	20240415	172600	873911660	19820	19820	19820	19820	0
103	20240415	172500	873911660	19820	19820	19820	19820	0
104	20240415	172400	873911660	19820	19820	19820	19820	0
105	20240415	172300	873911660	19820	19820	19820	19820	0
106	20240415	172200	873911660	19820	19820	19820	19820	0
107	20240415	172100	873911660	19820	19820	19820	19820	0
108	20240415	172000	873911660	19820	19820	19820	19820	0
109	20240415	171900	873911660	19820	19820	19820	19820	0
110	20240415	171800	873911660	19820	19820	19820	19820	0
111	20240415	171700	873911660	19820	19820	19820	19820	0
112	20240415	171600	873911660	19820	19820	19820	19820	0
113	20240415	171500	873911660	19820	19820	19820	19820	0
114	20240415	171400	873911660	19820	19820	19820	19820	0
115	20240415	171300	873911660	19820	19820	19820	19820	0
116	20240415	171200	873911660	19820	19820	19820	19820	0
117	20240415	171100	873911660	19820	19820	19820	19820	0
118	20240415	171000	873911660	19820	19820	19820	19820	0
119	20240415	170900	873911660	19820	19820	19820	19820	0
120	20240415	170800	873911660	19820	19820	19820	19820	0
121	20240415	170700	873911660	19820	19820	19820	19820	0
122	20240415	170600	873911660	19820	19820	19820	19820	522
123	20240415	170500	873911660	19820	19820	19820	19820	0
124	20240415	170400	873911660	19820	19820	19820	19820	0
125	20240415	170300	873911660	19820	19820	19820	19820	0
126	20240415	170200	873911660	19820	19820	19820	19820	0
127	20240415	170100	873911660	19820	19820	19820	19820	0
128	20240415	170000	873911660	19820	19820	19820	19820	0
129	20240415	165900	873911660	19820	19820	19820	19820	0
130	20240415	165800	873911660	19820	19820	19820	19820	0
131	20240415	165700	873911660	19820	19820	19820	19820	0
132	20240415	165600	873911660	19820	19820	19820	19820	0
133	20240415	165500	873911660	19820	19820	19820	19820	0
134	20240415	165400	873911660	19820	19820	19820	19820	0
135	20240415	165300	873911660	19820	19820	19820	19820	0
136	20240415	165200	873911660	19820	19820	19820	19820	0
137	20240415	165100	873911660	19820	19820	19820	19820	0
138	20240415	165000	873911660	19820	19820	19820	19820	0
139	20240415	164900	873911660	19820	19820	19820	19820	0
140	20240415	164800	873911660	19820	19820	19820	19820	0
141	20240415	164700	873911660	19820	19820	19820	19820	0
142	20240415	164600	873911660	19820	19820	19820	19820	0
143	20240415	164500	873911660	19820	19820	19820	19820	0
144	20240415	164400	873911660	19820	19820	19820	19820	0
145	20240415	164300	873911660	19820	19820	19820	19820	0
146	20240415	164200	873911660	19820	19820	19820	19820	0
147	20240415	164100	873911660	19820	19820	19820	19820	0
148	20240415	164000	873911660	19820	19820	19820	19820	0
149	20240415	163900	873911660	19820	19820	19820	19820	0
150	20240415	163800	873911660	19820	19820	19820	19820	0
151	20240415	163700	873911660	19820	19820	19820	19820	0
152	20240415	163600	873911660	19820	19820	19820	19820	522
153	20240415	163500	873911660	19820	19820	19820	19820	0
154	20240415	163400	873911660	19820	19820	19820	19820	0
155	20240415	163300	873911660	19820	19820	19820	19820	0
156	20240415	163200	873911660	19820	19820	19820	19820	0
157	20240415	163100	873911660	19820	19820	19820	19820	0
158	20240415	163000	873911660	19820	19820	19820	19820	0
159	20240415	162900	873911660	19820	19820	19820	19820	0
160	20240415	162800	873911660	19820	19820	19820	19820	0
161	20240415	162700	873911660	19820	19820	19820	19820	0
162	20240415	162600	873911660	19820	19820	19820	19820	0
163	20240415	162500	873911660	19820	19820	19820	19820	0
164	20240415	162400	873911660	19820	19820	19820	19820	0
165	20240415	162300	873911660	19820	19820	19820	19820	0
166	20240415	162200	873911660	19820	19820	19820	19820	0
167	20240415	162100	873911660	19820	19820	19820	19820	0
168	20240415	162000	873911660	19820	19820	19820	19820	0
169	20240415	161900	873911660	19820	19820	19820	19820	0
170	20240415	161800	873911660	19820	19820	19820	19820	0
171	20240415	161700	873911660	19820	19820	19820	19820	0
172	20240415	161600	873911660	19820	19820	19820	19820	0
173	20240415	161500	873911660	19820	19820	19820	19820	0
174	20240415	161400	873911660	19820	19820	19820	19820	0
175	20240415	161300	873911660	19820	19820	19820	19820	0
176	20240415	161200	873911660	19820	19820	19820	19820	0
177	20240415	161100	873911660	19820	19820	19820	19820	0
178	20240415	161000	873911660	19820	19820	19820	19820	0
179	20240415	160900	873911660	19820	19820	19820	19820	0
180	20240415	160800	873911660	19820	19820	19820	19820	0
181	20240415	160700	873911660	19820	19820	19820	19820	0
182	20240415	160600	873911660	19820	19820	19820	19820	522
183	20240415	160500	873911660	19820	19820	19820	19820	0
184	20240415	160400	873911660	19820	19820	19820	19820	0
185	20240415	160300	873911660	19820	19820	19820	19820	0
186	20240415	160200	873911660	19820	19820	19820	19820	0
187	20240415	160100	873911660	19820	19820	19820	19820	0
188	20240415	160000	873911660	19820	19820	19820	19820	0
189	20240415	155900	873911660	19820	19820	19820	19820	0
190	20240415	155800	873911660	19820	19820	19820	19820	0
191	20240415	155700	873911660	19820	19820	19820	19820	0
192	20240415	155600	873911660	19820	19820	19820	19820	0
193	20240415	155500	873911660	19820	19820	19820	19820	0
194	20240415	155400	873911660	19820	19820	19820	19820	0
195	20240415	155300	873911660	19820	19820	19820	19820	0
196	20240415	155200	873911660	19820	19820	19820	19820	0
197	20240415	155100	873911660	19820	19820	19820	19820	0
198	20240415	155000	873911660	19820	19820	19820	19820	0
199	20240415	154900	873911660	19820	19820	19820	19820	0
200	20240415	154800	873911660	19820	19820	19820	19820	0
201	20240415	154700	873911660	19820	19820	19820	19820	0
202	20240415	154600	873911660	19820	19820	19820	19820	0
203	20240415	154500	873911660	19820	19820	19820	19820	0
204	20240415	154400	873911660	19820	19820	19820	19820	0
205	20240415	154300	873911660	19820	19820	19820	19820	0
206	20240415	154200	873911660	19820	19820	19820	19820	0
207	20240415	154100	873911660	19820	19820	19820	19820	0
208	20240415	154000	873911660	19820	19820	19820	19820	0
209	20240415	153900	873911660	19820	19820	19820	19820	0
210	20240415	153800	873911660	19820	19820	19820	19820	0
211	20240415	153700	873911660	19820	19820	19820	19820	0
212	20240415	153600	873911660	19820	19820	19820	19820	522
213	20240415	153500	873911660	19820	19820	19820	19820	0
214	20240415	153400	873911660	19820	19820	19820	19820	0
215	20240415	153300	873911660	19820	19820	19820	19820	0
216	20240415	153200	873911660	19820	19820	19820	19820	0
217	20240415	153100	873911660	19820	19820	19820	19820	0
218	20240415	153000	873911660	19820	19820	19820	19820	522
219	20240415	152900	863565620	19840	19840	19840	19840	0
220	20240415	152800	863565620	19840	19840	19840	19840	0
221	20240415	152700	863565620	19840	19840	19840	19840	0
222	20240415	152600	863565620	19840	19840	19840	19840	0
223	20240415	152500	863565620	19840	19840	19840	19840	0
224	20240415	152400	863565620	19840	19840	19840	19840	0
225	20240415	152300	863565620	19840	19840	19840	19840	0
226	20240415	152200	863565620	19840	19840	19840	19840	0
227	20240415	152100	863565620	19840	19840	19840	19840	0
228	20240415	152000	863565620	19840	19840	19840	19840	0
229	20240415	151900	863565620	19840	19840	19840	19840	114
230	20240415	151800	861303860	19850	19840	19850	19840	65
231	20240415	151700	860013650	19840	19840	19840	19840	123
232	20240415	151600	857573330	19840	19860	19860	19840	38
233	20240415	151500	856819210	19860	19860	19860	19850	8
234	20240415	151400	856660340	19860	19900	19900	19840	523
235	20240415	151300	846275300	19900	19850	19910	19850	368
236	20240415	151200	838963620	19860	19880	19880	19860	121
237	20240415	151100	836558340	19920	19960	19970	19920	205
238	20240415	151000	832469550	19860	19820	19990	19820	543
239	20240415	150900	821673620	19800	19790	19800	19790	259
240	20240415	150800	816547210	19790	19790	19790	19790	29
241	20240415	150700	815973300	19800	19800	19800	19800	1
242	20240415	150600	815953500	19780	19780	19780	19780	50
243	20240415	150500	814964500	19780	19800	19800	19780	715
244	20240415	150400	800814670	19800	19810	19810	19800	100
245	20240415	150300	798834660	19800	19800	19800	19800	0
246	20240415	150200	798834660	19800	19800	19800	19800	0
247	20240415	150100	798834660	19800	19800	19800	19800	0
248	20240415	150000	798834660	19800	19800	19800	19800	40
249	20240415	145900	798042660	19800	19800	19800	19800	300
250	20240415	145800	792102660	19790	19790	19790	19790	77
251	20240415	145700	790578830	19790	19810	19810	19790	287
252	20240415	145600	784896940	19800	19800	19800	19800	356
253	20240415	145500	777848140	19800	19800	19800	19800	436
254	20240415	145400	769215340	19800	19800	19800	19800	116
255	20240415	145300	766918540	19800	19800	19800	19800	0
256	20240415	145200	766918540	19800	19810	19810	19800	487
257	20240415	145100	757274900	19810	19810	19810	19810	8
258	20240415	145000	757116420	19800	19800	19800	19800	0
259	20240415	144900	757116420	19800	19800	19800	19800	0
260	20240415	144800	757116420	19800	19800	19800	19800	0
261	20240415	144700	757116420	19800	19810	19810	19800	670
262	20240415	144600	743845290	19810	19820	19820	19810	235
263	20240415	144500	739189430	19820	19820	19820	19820	0
264	20240415	144400	739189430	19820	19820	19820	19820	0
265	20240415	144300	739189430	19820	19820	19820	19820	114
266	20240415	144200	736929950	19820	19820	19820	19820	27
267	20240415	144100	736394810	19810	19810	19810	19810	0
268	20240415	144000	736394810	19810	19850	19850	19810	1429
269	20240415	143900	708044760	19860	19900	19900	19860	272
270	20240415	143800	702642600	19900	19900	19900	19900	0
271	20240415	143700	702642600	19900	19900	19900	19900	0
272	20240415	143600	702642600	19900	19900	19900	19900	1
273	20240415	143500	702622700	19900	19900	19900	19900	0
274	20240415	143400	702622700	19900	19900	19900	19900	30
275	20240415	143300	702025700	19860	19870	19870	19860	84
276	20240415	143200	700357450	19870	19870	19870	19870	16
277	20240415	143100	700039530	19900	19900	19900	19900	0
278	20240415	143000	700039530	19900	19900	19900	19900	0
279	20240415	142900	700039530	19900	19900	19900	19900	0
280	20240415	142800	700039530	19900	19900	19900	19900	0
281	20240415	142700	700039530	19900	19900	19900	19900	0
282	20240415	142600	700039530	19900	19900	19900	19900	100
283	20240415	142500	698049530	19870	19870	19870	19870	0
284	20240415	142400	698049530	19870	19870	19870	19870	0
285	20240415	142300	698049530	19870	19870	19870	19870	100
286	20240415	142200	696062530	19870	19870	19870	19870	0
287	20240415	142100	696062530	19870	19870	19870	19870	1
288	20240415	142000	696042660	19870	19870	19870	19870	1
289	20240415	141900	696022790	19870	19870	19870	19870	121
290	20240415	141800	693618520	19870	19870	19870	19870	60
291	20240415	141700	692426320	19870	19870	19870	19870	0
292	20240415	141600	692426320	19870	19870	19870	19870	0
293	20240415	141500	692426320	19870	19880	19880	19870	180
294	20240415	141400	688849710	19870	19870	19870	19870	0
295	20240415	141300	688849710	19870	19870	19870	19870	183
296	20240415	141200	685213500	19870	19870	19870	19870	0
297	20240415	141100	685213500	19870	19870	19870	19870	0
298	20240415	141000	685213500	19870	19870	19870	19870	1
299	20240415	140900	685193630	19870	19870	19870	19870	25
300	20240415	140800	684696880	19870	19870	19870	19870	0
301	20240415	140700	684696880	19870	19870	19870	19870	0
302	20240415	140600	684696880	19870	19870	19870	19870	25
303	20240415	140500	684200130	19870	19870	19870	19870	18
304	20240415	140400	683842470	19890	19890	19890	19890	1
305	20240415	140300	683822580	19900	19900	19900	19900	0
306	20240415	140200	683822580	19900	19910	19910	19900	2
307	20240415	140100	683782770	19930	19930	19930	19930	0
308	20240415	140000	683782770	19930	19930	19930	19930	0
309	20240415	135900	683782770	19930	19930	19930	19930	0
310	20240415	135800	683782770	19930	19930	19930	19930	0
311	20240415	135700	683782770	19930	19930	19930	19930	2
312	20240415	135600	683742910	19930	19930	19930	19930	0
313	20240415	135500	683742910	19930	19930	19930	19930	0
314	20240415	135400	683742910	19930	19920	19930	19910	134
315	20240415	135300	681073700	19870	19890	19890	19870	5
316	20240415	135200	680974270	19900	19900	19900	19900	130
317	20240415	135100	678387270	19900	19900	19900	19900	0
318	20240415	135000	678387270	19900	20000	20000	19890	99
319	20240415	134900	676418010	19880	20000	20000	19880	357
320	20240415	134800	669298730	19900	19880	19900	19880	74
321	20240415	134700	667826690	19880	19860	19880	19860	298
322	20240415	134600	661907490	19850	19860	19860	19850	253
323	20240415	134500	656884410	19850	19850	19850	19850	128
324	20240415	134400	654343610	19820	19820	19820	19820	0
325	20240415	134300	654343610	19820	19820	19820	19820	0
326	20240415	134200	654343610	19820	19840	19840	19820	460
327	20240415	134100	645225400	19830	19830	19830	19830	0
328	20240415	134000	645225400	19830	19930	19930	19820	3979
329	20240415	133900	566270970	19950	19950	19950	19950	203
330	20240415	133800	562221120	19960	19960	19960	19960	0
331	20240415	133700	562221120	19960	19960	19960	19960	0
332	20240415	133600	562221120	19960	19960	19960	19960	23
333	20240415	133500	561762040	19960	19960	19960	19960	0
334	20240415	133400	561762040	19960	19960	19960	19960	18
335	20240415	133300	561402760	19960	19960	19960	19960	5
336	20240415	133200	561302960	19960	19960	19960	19960	4
337	20240415	133100	561223120	19950	19950	19950	19950	5
338	20240415	133000	561123370	19950	19950	19950	19950	5
339	20240415	132900	561023620	19920	19920	19920	19920	129
340	20240415	132800	558453940	19920	19920	19920	19920	0
341	20240415	132700	558453940	19920	19920	19920	19920	0
342	20240415	132600	558453940	19920	19920	19920	19920	116
343	20240415	132500	556143220	19920	19920	19920	19920	54
344	20240415	132400	555067540	19920	19920	19920	19920	0
345	20240415	132300	555067540	19920	19920	19920	19920	0
346	20240415	132200	555067540	19920	19920	19920	19920	0
347	20240415	132100	555067540	19920	19920	19920	19920	0
348	20240415	132000	555067540	19920	19940	19940	19920	10
349	20240415	131900	554868320	19960	19970	20000	19960	420
350	20240415	131800	546479930	19970	19950	19970	19950	21
351	20240415	131700	546060800	19950	19900	19950	19900	47
352	20240415	131600	545124640	19900	19900	19910	19900	119
353	20240415	131500	542756420	19890	19890	19890	19890	30
354	20240415	131400	542159720	19890	19890	19890	19890	0
355	20240415	131300	542159720	19890	19890	19890	19890	0
356	20240415	131200	542159720	19890	19890	19890	19890	0
357	20240415	131100	542159720	19890	19890	19890	19890	0
358	20240415	131000	542159720	19890	19890	19890	19890	0
359	20240415	130900	542159720	19890	19890	19890	19890	1
360	20240415	130800	542139830	19900	19900	19900	19900	0
361	20240415	130700	542139830	19900	19890	19900	19870	184
362	20240415	130600	538483090	19890	19890	19890	19890	19
363	20240415	130500	538105180	19900	19900	19900	19900	86
364	20240415	130400	536393780	19900	19890	19900	19890	13
365	20240415	130300	536135200	19890	19890	19890	19890	0
366	20240415	130200	536135200	19890	19890	19890	19890	0
367	20240415	130100	536135200	19890	19890	19890	19890	4
368	20240415	130000	536055640	19890	19870	19890	19870	2
369	20240415	125900	536015880	19880	19880	19880	19880	50
370	20240415	125800	535021880	19880	19880	19880	19880	2
371	20240415	125700	534982120	19880	19880	19880	19880	0
372	20240415	125600	534982120	19880	19880	19880	19880	18
373	20240415	125500	534624280	19880	19880	19880	19880	0
374	20240415	125400	534624280	19880	19880	19880	19880	1
375	20240415	125300	534604400	19890	19890	19890	19890	0
376	20240415	125200	534604400	19890	19890	19890	19890	0
377	20240415	125100	534604400	19890	19890	19890	19890	0
378	20240415	125000	534604400	19890	19890	19890	19890	8
379	20240415	124900	534445280	19890	19890	19890	19890	0
380	20240415	124800	534445280	19890	19890	19890	19890	0
381	20240415	124700	534445280	19890	19890	19890	19890	0
382	20240415	124600	534445280	19890	19890	19890	19890	0
383	20240415	124500	534445280	19890	19890	19890	19890	1
384	20240415	124400	534425390	19890	19890	19890	19890	0
385	20240415	124300	534425390	19890	19890	19890	19890	1
386	20240415	124200	534405500	19860	19860	19860	19860	12
387	20240415	124100	534167180	19860	19860	19860	19860	24
388	20240415	124000	533690540	19860	19860	19860	19860	187
389	20240415	123900	529976720	19860	19860	19860	19860	0
390	20240415	123800	529976720	19860	19860	19860	19860	0
391	20240415	123700	529976720	19860	19860	19860	19860	24
392	20240415	123600	529500080	19860	19870	19870	19860	285
393	20240415	123500	523839820	19870	19870	19870	19870	5
394	20240415	123400	523740470	19890	19890	19890	19890	100
395	20240415	123300	521751470	19890	19890	19890	19890	11
396	20240415	123200	521532680	19880	19880	19880	19880	2
397	20240415	123100	521492920	19900	19900	19900	19900	0
398	20240415	123000	521492920	19900	19900	19900	19900	0
399	20240415	122900	521492920	19900	19900	19900	19900	0
400	20240415	122800	521492920	19900	19900	19900	19900	0
401	20240415	122700	521492920	19900	19900	19900	19900	0
402	20240415	122600	521492920	19900	19900	19900	19900	0
403	20240415	122500	521492920	19900	19900	19900	19900	0
404	20240415	122400	521492920	19900	19900	19900	19900	0
405	20240415	122300	521492920	19900	19900	19900	19900	0
406	20240415	122200	521492920	19900	19900	19900	19900	0
407	20240415	122100	521492920	19900	19840	19900	19840	588
408	20240415	122000	509811230	19840	19840	19840	19840	0
409	20240415	121900	509811230	19840	19840	19840	19840	0
410	20240415	121800	509811230	19840	19840	19840	19840	0
411	20240415	121700	509811230	19840	19840	19840	19840	0
412	20240415	121600	509811230	19840	19840	19840	19840	0
413	20240415	121500	509811230	19840	19830	19840	19830	3
414	20240415	121400	509751730	19830	19830	19830	19830	0
415	20240415	121300	509751730	19830	19830	19830	19830	0
416	20240415	121200	509751730	19830	19830	19830	19830	1
417	20240415	121100	509731900	19820	19820	19820	19820	0
418	20240415	121000	509731900	19820	19820	19820	19820	0
419	20240415	120900	509731900	19820	19820	19820	19820	200
420	20240415	120800	505767900	19820	19830	19830	19820	100
421	20240415	120700	503784910	19840	19840	19840	19840	1
422	20240415	120600	503765070	19840	19840	19840	19840	55
423	20240415	120500	502673870	19850	19850	19850	19850	70
424	20240415	120400	501284370	19850	19850	19850	19850	101
425	20240415	120300	499279520	19850	19860	19860	19850	101
426	20240415	120200	497274660	19850	19850	19850	19850	0
427	20240415	120100	497274660	19850	19860	19860	19850	90
428	20240415	120000	495488150	19870	19870	19870	19870	11
429	20240415	115900	495269580	19850	19860	19860	19840	153
430	20240415	115800	492233970	19850	19850	19850	19850	0
431	20240415	115700	492233970	19850	19850	19850	19850	100
432	20240415	115600	490248970	19850	19850	19850	19850	0
433	20240415	115500	490248970	19850	19860	19860	19850	221
434	20240415	115400	485862010	19860	19860	19860	19860	0
435	20240415	115300	485862010	19860	19860	19860	19860	0
436	20240415	115200	485862010	19860	19860	19860	19860	18
437	20240415	115100	485504530	19870	19870	19870	19870	32
438	20240415	115000	484868690	19870	19870	19870	19870	130
439	20240415	114900	482285590	19880	19880	19880	19880	5
440	20240415	114800	482186190	19880	19880	19880	19880	0
441	20240415	114700	482186190	19880	19880	19880	19880	0
442	20240415	114600	482186190	19880	19880	19880	19880	0
443	20240415	114500	482186190	19880	19880	19880	19880	0
444	20240415	114400	482186190	19880	19890	19890	19880	60
445	20240415	114300	480993080	19900	19900	19900	19900	10
446	20240415	114200	480794080	19900	19900	19900	19900	0
447	20240415	114100	480794080	19900	19900	19900	19900	0
448	20240415	114000	480794080	19900	19900	19900	19900	0
449	20240415	113900	480794080	19900	19870	19900	19870	300
450	20240415	113800	474826830	19870	19870	19870	19870	0
451	20240415	113700	474826830	19870	19840	19870	19840	5
452	20240415	113600	474727600	19840	19840	19840	19840	2
453	20240415	113500	474687920	19840	19840	19840	19840	0
454	20240415	113400	474687920	19840	19840	19840	19840	0
455	20240415	113300	474687920	19840	19840	19840	19840	0
456	20240415	113200	474687920	19840	19850	19850	19840	177
457	20240415	113100	471175070	19850	19850	19850	19850	300
458	20240415	113000	465220070	19850	19850	19850	19850	20
459	20240415	112900	464823070	19850	19860	19860	19850	100
460	20240415	112800	462837960	19860	19860	19860	19860	15
461	20240415	112700	462540060	19860	19870	19870	19860	10
462	20240415	112600	462341430	19850	19850	19860	19850	86
463	20240415	112500	460634310	19840	19870	19870	19840	603
464	20240415	112400	448663480	19880	19880	19880	19880	0
465	20240415	112300	448663480	19880	19880	19880	19870	419
466	20240415	112200	440335920	19880	19880	19880	19880	0
467	20240415	112100	440335920	19880	19900	19900	19880	252
468	20240415	112000	435325080	19900	19900	19900	19900	0
469	20240415	111900	435325080	19900	19890	19900	19890	154
470	20240415	111800	432260530	19900	19900	19900	19900	0
471	20240415	111700	432260530	19900	19900	19900	19900	1
472	20240415	111600	432240630	19900	19900	19900	19900	0
473	20240415	111500	432240630	19900	19900	19900	19900	0
474	20240415	111400	432240630	19900	19900	19900	19900	0
475	20240415	111300	432240630	19900	19900	19900	19900	20
476	20240415	111200	431842630	19890	19890	19890	19890	0
477	20240415	111100	431842630	19890	19890	19890	19890	0
478	20240415	111000	431842630	19890	19890	19890	19890	0
479	20240415	110900	431842630	19890	19900	19900	19890	300
480	20240415	110800	425875150	19920	19910	19920	19910	110
481	20240415	110700	423683980	19920	19930	19930	19920	101
482	20240415	110600	421672050	19920	19920	19920	19920	1
483	20240415	110500	421652130	19920	19920	19920	19920	0
484	20240415	110400	421652130	19920	19930	19930	19920	326
485	20240415	110300	415157970	19930	19930	19930	19930	2
486	20240415	110200	415118110	19920	19920	19920	19920	0
487	20240415	110100	415118110	19920	19920	19920	19920	1
488	20240415	110000	415098190	19930	19910	19930	19910	105
489	20240415	105900	413005570	19890	19890	19890	19890	0
490	20240415	105800	413005570	19890	19890	19890	19890	91
491	20240415	105700	411195580	19890	19890	19890	19890	0
492	20240415	105600	411195580	19890	19890	19890	19890	0
493	20240415	105500	411195580	19890	19890	19890	19890	0
494	20240415	105400	411195580	19890	19890	19890	19890	0
495	20240415	105300	411195580	19890	19900	19900	19880	82
496	20240415	105200	409564550	19900	19900	19900	19900	9
497	20240415	105100	409385450	19920	19900	19920	19900	106
498	20240415	105000	407276010	19930	19920	19930	19920	3
499	20240415	104900	407216230	19900	19900	19900	19900	0
500	20240415	104800	407216230	19900	19900	19900	19900	1
501	20240415	104700	407196330	19900	19900	19900	19900	1
502	20240415	104600	407176430	19880	19910	19910	19880	77
503	20240415	104500	405645090	19910	19910	19910	19910	0
504	20240415	104400	405645090	19910	19900	19910	19900	115
505	20240415	104300	403355460	19900	19880	19900	19880	3
506	20240415	104200	403295800	19880	19880	19880	19880	63
507	20240415	104100	402043360	19880	19880	19880	19880	0
508	20240415	104000	402043360	19880	19880	19880	19880	0
509	20240415	103900	402043360	19880	19880	19880	19880	0
510	20240415	103800	402043360	19880	19880	19880	19880	11
511	20240415	103700	401824680	19880	19880	19880	19880	0
512	20240415	103600	401824680	19880	19880	19880	19880	0
513	20240415	103500	401824680	19880	19880	19880	19880	1
514	20240415	103400	401804800	19880	19880	19880	19880	0
515	20240415	103300	401804800	19880	19880	19880	19880	29
516	20240415	103200	401228280	19880	19880	19880	19880	0
517	20240415	103100	401228280	19880	19880	19880	19880	4
518	20240415	103000	401148760	19880	19880	19880	19880	0
519	20240415	102900	401148760	19880	19880	19880	19880	50
520	20240415	102800	400154760	19880	19880	19880	19880	0
521	20240415	102700	400154760	19880	19860	19880	19860	162
522	20240415	102600	396934720	19870	19870	19870	19870	0
523	20240415	102500	396934720	19870	19870	19870	19870	1
524	20240415	102400	396914850	19870	19870	19870	19870	0
525	20240415	102300	396914850	19870	19870	19870	19870	206
526	20240415	102200	392821630	19860	19860	19860	19860	20
527	20240415	102100	392424430	19870	19870	19870	19870	1
528	20240415	102000	392404560	19880	19880	19880	19880	1
529	20240415	101900	392384680	19900	19850	19900	19850	194
530	20240415	101800	388527690	19850	19870	19870	19850	249
531	20240415	101700	383581270	19880	19880	19880	19880	25
532	20240415	101600	383084270	19890	19880	19890	19880	4
533	20240415	101500	383004730	19880	19880	19880	19880	19
534	20240415	101400	382627010	19880	19880	19880	19880	3
535	20240415	101300	382567370	19880	19880	19880	19880	0
536	20240415	101200	382567370	19880	19880	19880	19880	0
537	20240415	101100	382567370	19880	19890	19890	19880	136
538	20240415	101000	379863540	19900	19900	19900	19900	4
539	20240415	100900	379783940	19910	19950	19950	19900	700
540	20240415	100800	365837960	19960	19960	19960	19960	15
541	20240415	100700	365538560	19970	19970	19970	19970	1
542	20240415	100600	365518590	19970	19970	19970	19970	1
543	20240415	100500	365498620	19970	19970	19970	19970	0
544	20240415	100400	365498620	19970	19970	19970	19970	17
545	20240415	100300	365159130	19980	19980	19980	19980	1
546	20240415	100200	365139150	19970	19970	19970	19970	26
547	20240415	100100	364619930	19970	19970	19970	19970	2
548	20240415	100000	364579990	19970	20250	20250	19940	249
549	20240415	095900	359612390	20100	20100	20100	19940	130
550	20240415	095800	357003230	20350	19910	20350	19880	165
551	20240415	095700	353685440	19910	19910	19910	19910	2
552	20240415	095600	353645620	19910	19910	19910	19910	1
553	20240415	095500	353625710	19890	19890	19890	19890	31
554	20240415	095400	353009120	19880	19880	19880	19880	0
555	20240415	095300	353009120	19880	19880	19880	19880	159
556	20240415	095200	349848200	19880	19880	19880	19880	16
557	20240415	095100	349530120	19880	19880	19880	19880	419
558	20240415	095000	341200400	19870	19870	19870	19870	1
559	20240415	094900	341180530	19870	19870	19870	19870	69
560	20240415	094800	339809500	19880	19880	19880	19880	0
561	20240415	094700	339809500	19880	19880	19880	19880	110
562	20240415	094600	337622700	19870	19870	19870	19870	0
563	20240415	094500	337622700	19870	19870	19870	19870	6
564	20240415	094400	337503480	19870	19830	19870	19830	145
565	20240415	094300	334622370	19870	19850	19870	19830	247
566	20240415	094200	329718960	19850	19850	19850	19850	15
567	20240415	094100	329421210	19850	19880	19880	19850	23
568	20240415	094000	328964170	19850	19880	19880	19850	71
569	20240415	093900	327554170	19880	19880	19880	19880	1
570	20240415	093800	327534290	19920	19850	19920	19850	74
571	20240415	093700	326060910	19870	19870	19870	19870	12
572	20240415	093600	325822470	19900	19880	19900	19860	290
573	20240415	093500	320057220	19870	19870	19870	19870	48
574	20240415	093400	319103460	19880	19870	19880	19870	12
575	20240415	093300	318864910	19870	19870	19870	19870	145
576	20240415	093200	315983760	19870	19870	19870	19870	30
577	20240415	093100	315387660	19870	19830	19870	19830	4
578	20240415	093000	315308220	19790	19800	19800	19790	98
579	20240415	092900	313368180	19800	19860	19860	19800	186
580	20240415	092800	309684250	19810	19810	19810	19810	13
581	20240415	092700	309426720	19780	19860	19860	19780	432
582	20240415	092600	300874850	19900	19810	20250	19810	321
583	20240415	092500	294486540	19810	19800	19810	19790	659
584	20240415	092400	281435800	19790	19790	19790	19790	181
585	20240415	092300	277853810	19790	19800	19810	19790	534
586	20240415	092200	267282290	19810	19800	19810	19800	466
587	20240415	092100	258055360	19800	19800	19800	19800	764
588	20240415	092000	242928160	19800	19810	19810	19800	1016
589	20240415	091900	222802890	19810	19810	19830	19810	249
590	20240415	091800	217868170	19810	19820	19820	19810	10
591	20240415	091700	217670060	19810	19860	19860	19810	1913
592	20240415	091600	179711890	19860	19860	19860	19860	15
593	20240415	091500	179413990	19850	19850	19850	19850	0
594	20240415	091400	179413990	19850	19860	19860	19850	325
595	20240415	091300	172959590	19860	19860	19860	19860	344
596	20240415	091200	166127750	19860	19860	19860	19860	11
597	20240415	091100	165909290	19860	19860	19860	19850	459
598	20240415	091000	156797130	19860	19870	19870	19860	505
599	20240415	090900	146767130	19870	19880	19880	19860	308
600	20240415	090800	140648630	19860	19890	19970	19860	1007
601	20240415	090700	120632970	19900	20000	20000	19890	1125
602	20240415	090600	98179800	20000	20000	20000	20000	319
603	20240415	090500	91799800	20000	20100	20100	20000	724
604	20240415	090400	77318800	20200	20050	20200	20000	1336
605	20240415	090300	50581950	20100	20100	20200	20100	496
606	20240415	090200	40601950	20100	20150	20150	20100	437
607	20240415	090100	31810900	20200	20200	20300	20150	1134
608	20240415	090000	8911000	20250	20250	20300	20250	440