KissMeData/238200/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	202400	238085690	5290	5290	5290	5290	805
3	20240415	202300	238085690	5290	5290	5290	5290	0
4	20240415	202200	238085690	5290	5290	5290	5290	0
5	20240415	202100	238085690	5290	5290	5290	5290	0
6	20240415	202000	238085690	5290	5290	5290	5290	0
7	20240415	201900	238085690	5290	5290	5290	5290	0
8	20240415	201800	238085690	5290	5290	5290	5290	0
9	20240415	201700	238085690	5290	5290	5290	5290	0
10	20240415	201600	238085690	5290	5290	5290	5290	0
11	20240415	201500	238085690	5290	5290	5290	5290	0
12	20240415	201400	238085690	5290	5290	5290	5290	0
13	20240415	201300	238085690	5290	5290	5290	5290	0
14	20240415	201200	238085690	5290	5290	5290	5290	0
15	20240415	201100	238085690	5290	5290	5290	5290	0
16	20240415	201000	238085690	5290	5290	5290	5290	0
17	20240415	200900	238085690	5290	5290	5290	5290	0
18	20240415	200800	238085690	5290	5290	5290	5290	0
19	20240415	200700	238085690	5290	5290	5290	5290	0
20	20240415	200600	238085690	5290	5290	5290	5290	0
21	20240415	200500	238085690	5290	5290	5290	5290	0
22	20240415	200400	238085690	5290	5290	5290	5290	0
23	20240415	200300	238085690	5290	5290	5290	5290	0
24	20240415	200200	238085690	5290	5290	5290	5290	0
25	20240415	200100	238085690	5290	5290	5290	5290	0
26	20240415	200000	238085690	5290	5290	5290	5290	0
27	20240415	195900	238085690	5290	5290	5290	5290	0
28	20240415	195800	238085690	5290	5290	5290	5290	0
29	20240415	195700	238085690	5290	5290	5290	5290	0
30	20240415	195600	238085690	5290	5290	5290	5290	0
31	20240415	195500	238085690	5290	5290	5290	5290	0
32	20240415	195400	238085690	5290	5290	5290	5290	805
33	20240415	195300	238085690	5290	5290	5290	5290	0
34	20240415	195200	238085690	5290	5290	5290	5290	0
35	20240415	195100	238085690	5290	5290	5290	5290	0
36	20240415	195000	238085690	5290	5290	5290	5290	0
37	20240415	194900	238085690	5290	5290	5290	5290	0
38	20240415	194800	238085690	5290	5290	5290	5290	0
39	20240415	194700	238085690	5290	5290	5290	5290	0
40	20240415	194600	238085690	5290	5290	5290	5290	0
41	20240415	194500	238085690	5290	5290	5290	5290	0
42	20240415	194400	238085690	5290	5290	5290	5290	0
43	20240415	194300	238085690	5290	5290	5290	5290	0
44	20240415	194200	238085690	5290	5290	5290	5290	0
45	20240415	194100	238085690	5290	5290	5290	5290	0
46	20240415	194000	238085690	5290	5290	5290	5290	0
47	20240415	193900	238085690	5290	5290	5290	5290	0
48	20240415	193800	238085690	5290	5290	5290	5290	0
49	20240415	193700	238085690	5290	5290	5290	5290	0
50	20240415	193600	238085690	5290	5290	5290	5290	0
51	20240415	193500	238085690	5290	5290	5290	5290	0
52	20240415	193400	238085690	5290	5290	5290	5290	0
53	20240415	193300	238085690	5290	5290	5290	5290	0
54	20240415	193200	238085690	5290	5290	5290	5290	0
55	20240415	193100	238085690	5290	5290	5290	5290	0
56	20240415	193000	238085690	5290	5290	5290	5290	0
57	20240415	192900	238085690	5290	5290	5290	5290	0
58	20240415	192800	238085690	5290	5290	5290	5290	0
59	20240415	192700	238085690	5290	5290	5290	5290	0
60	20240415	192600	238085690	5290	5290	5290	5290	0
61	20240415	192500	238085690	5290	5290	5290	5290	0
62	20240415	192400	238085690	5290	5290	5290	5290	805
63	20240415	192300	238085690	5290	5290	5290	5290	0
64	20240415	192200	238085690	5290	5290	5290	5290	0
65	20240415	192100	238085690	5290	5290	5290	5290	0
66	20240415	192000	238085690	5290	5290	5290	5290	0
67	20240415	191900	238085690	5290	5290	5290	5290	0
68	20240415	191800	238085690	5290	5290	5290	5290	0
69	20240415	191700	238085690	5290	5290	5290	5290	0
70	20240415	191600	238085690	5290	5290	5290	5290	0
71	20240415	191500	238085690	5290	5290	5290	5290	0
72	20240415	191400	238085690	5290	5290	5290	5290	0
73	20240415	191300	238085690	5290	5290	5290	5290	0
74	20240415	191200	238085690	5290	5290	5290	5290	0
75	20240415	191100	238085690	5290	5290	5290	5290	0
76	20240415	191000	238085690	5290	5290	5290	5290	0
77	20240415	190900	238085690	5290	5290	5290	5290	0
78	20240415	190800	238085690	5290	5290	5290	5290	0
79	20240415	190700	238085690	5290	5290	5290	5290	0
80	20240415	190600	238085690	5290	5290	5290	5290	0
81	20240415	190500	238085690	5290	5290	5290	5290	0
82	20240415	190400	238085690	5290	5290	5290	5290	0
83	20240415	190300	238085690	5290	5290	5290	5290	0
84	20240415	190200	238085690	5290	5290	5290	5290	0
85	20240415	190100	238085690	5290	5290	5290	5290	0
86	20240415	190000	238085690	5290	5290	5290	5290	0
87	20240415	185900	238085690	5290	5290	5290	5290	0
88	20240415	185800	238085690	5290	5290	5290	5290	0
89	20240415	185700	238085690	5290	5290	5290	5290	0
90	20240415	185600	238085690	5290	5290	5290	5290	0
91	20240415	185500	238085690	5290	5290	5290	5290	0
92	20240415	185400	238085690	5290	5290	5290	5290	805
93	20240415	185300	238085690	5290	5290	5290	5290	0
94	20240415	185200	238085690	5290	5290	5290	5290	0
95	20240415	185100	238085690	5290	5290	5290	5290	0
96	20240415	185000	238085690	5290	5290	5290	5290	0
97	20240415	184900	238085690	5290	5290	5290	5290	0
98	20240415	184800	238085690	5290	5290	5290	5290	0
99	20240415	184700	238085690	5290	5290	5290	5290	0
100	20240415	184600	238085690	5290	5290	5290	5290	0
101	20240415	184500	238085690	5290	5290	5290	5290	0
102	20240415	184400	238085690	5290	5290	5290	5290	0
103	20240415	184300	238085690	5290	5290	5290	5290	0
104	20240415	184200	238085690	5290	5290	5290	5290	0
105	20240415	184100	238085690	5290	5290	5290	5290	0
106	20240415	184000	238085690	5290	5290	5290	5290	0
107	20240415	183900	238085690	5290	5290	5290	5290	0
108	20240415	183800	238085690	5290	5290	5290	5290	0
109	20240415	183700	238085690	5290	5290	5290	5290	0
110	20240415	183600	238085690	5290	5290	5290	5290	0
111	20240415	183500	238085690	5290	5290	5290	5290	0
112	20240415	183400	238085690	5290	5290	5290	5290	0
113	20240415	183300	238085690	5290	5290	5290	5290	0
114	20240415	183200	238085690	5290	5290	5290	5290	0
115	20240415	183100	238085690	5290	5290	5290	5290	0
116	20240415	183000	238085690	5290	5290	5290	5290	0
117	20240415	182900	238085690	5290	5290	5290	5290	0
118	20240415	182800	238085690	5290	5290	5290	5290	0
119	20240415	182700	238085690	5290	5290	5290	5290	0
120	20240415	182600	238085690	5290	5290	5290	5290	0
121	20240415	182500	238085690	5290	5290	5290	5290	0
122	20240415	182400	238085690	5290	5290	5290	5290	805
123	20240415	182300	238085690	5290	5290	5290	5290	0
124	20240415	182200	238085690	5290	5290	5290	5290	0
125	20240415	182100	238085690	5290	5290	5290	5290	0
126	20240415	182000	238085690	5290	5290	5290	5290	0
127	20240415	181900	238085690	5290	5290	5290	5290	0
128	20240415	181800	238085690	5290	5290	5290	5290	0
129	20240415	181700	238085690	5290	5290	5290	5290	0
130	20240415	181600	238085690	5290	5290	5290	5290	0
131	20240415	181500	238085690	5290	5290	5290	5290	0
132	20240415	181400	238085690	5290	5290	5290	5290	0
133	20240415	181300	238085690	5290	5290	5290	5290	0
134	20240415	181200	238085690	5290	5290	5290	5290	0
135	20240415	181100	238085690	5290	5290	5290	5290	0
136	20240415	181000	238085690	5290	5290	5290	5290	0
137	20240415	180900	238085690	5290	5290	5290	5290	0
138	20240415	180800	238085690	5290	5290	5290	5290	0
139	20240415	180700	238085690	5290	5290	5290	5290	0
140	20240415	180600	238085690	5290	5290	5290	5290	0
141	20240415	180500	238085690	5290	5290	5290	5290	0
142	20240415	180400	238085690	5290	5290	5290	5290	0
143	20240415	180300	238085690	5290	5290	5290	5290	0
144	20240415	180200	238085690	5290	5290	5290	5290	0
145	20240415	180100	238085690	5290	5290	5290	5290	0
146	20240415	180000	238085690	5290	5290	5290	5290	0
147	20240415	175900	238085690	5290	5290	5290	5290	0
148	20240415	175800	238085690	5290	5290	5290	5290	0
149	20240415	175700	238085690	5290	5290	5290	5290	0
150	20240415	175600	238085690	5290	5290	5290	5290	0
151	20240415	175500	238085690	5290	5290	5290	5290	0
152	20240415	175400	238085690	5290	5290	5290	5290	805
153	20240415	175300	238085690	5290	5290	5290	5290	0
154	20240415	175200	238085690	5290	5290	5290	5290	0
155	20240415	175100	238085690	5290	5290	5290	5290	0
156	20240415	175000	238085690	5290	5290	5290	5290	0
157	20240415	174900	238085690	5290	5290	5290	5290	0
158	20240415	174800	238085690	5290	5290	5290	5290	0
159	20240415	174700	238085690	5290	5290	5290	5290	0
160	20240415	174600	238085690	5290	5290	5290	5290	0
161	20240415	174500	238085690	5290	5290	5290	5290	0
162	20240415	174400	238085690	5290	5290	5290	5290	0
163	20240415	174300	238085690	5290	5290	5290	5290	0
164	20240415	174200	238085690	5290	5290	5290	5290	0
165	20240415	174100	238085690	5290	5290	5290	5290	0
166	20240415	174000	238085690	5290	5290	5290	5290	0
167	20240415	173900	238085690	5290	5290	5290	5290	0
168	20240415	173800	238085690	5290	5290	5290	5290	0
169	20240415	173700	238085690	5290	5290	5290	5290	0
170	20240415	173600	238085690	5290	5290	5290	5290	0
171	20240415	173500	238085690	5290	5290	5290	5290	0
172	20240415	173400	238085690	5290	5290	5290	5290	0
173	20240415	173300	238085690	5290	5290	5290	5290	0
174	20240415	173200	238085690	5290	5290	5290	5290	0
175	20240415	173100	238085690	5290	5290	5290	5290	0
176	20240415	173000	238085690	5290	5290	5290	5290	0
177	20240415	172900	238085690	5290	5290	5290	5290	0
178	20240415	172800	238085690	5290	5290	5290	5290	0
179	20240415	172700	238085690	5290	5290	5290	5290	0
180	20240415	172600	238085690	5290	5290	5290	5290	0
181	20240415	172500	238085690	5290	5290	5290	5290	0
182	20240415	172400	238085690	5290	5290	5290	5290	805
183	20240415	172300	238085690	5290	5290	5290	5290	0
184	20240415	172200	238085690	5290	5290	5290	5290	0
185	20240415	172100	238085690	5290	5290	5290	5290	0
186	20240415	172000	238085690	5290	5290	5290	5290	0
187	20240415	171900	238085690	5290	5290	5290	5290	0
188	20240415	171800	238085690	5290	5290	5290	5290	0
189	20240415	171700	238085690	5290	5290	5290	5290	0
190	20240415	171600	238085690	5290	5290	5290	5290	0
191	20240415	171500	238085690	5290	5290	5290	5290	0
192	20240415	171400	238085690	5290	5290	5290	5290	0
193	20240415	171300	238085690	5290	5290	5290	5290	0
194	20240415	171200	238085690	5290	5290	5290	5290	0
195	20240415	171100	238085690	5290	5290	5290	5290	0
196	20240415	171000	238085690	5290	5290	5290	5290	0
197	20240415	170900	238085690	5290	5290	5290	5290	0
198	20240415	170800	238085690	5290	5290	5290	5290	0
199	20240415	170700	238085690	5290	5290	5290	5290	0
200	20240415	170600	238085690	5290	5290	5290	5290	0
201	20240415	170500	238085690	5290	5290	5290	5290	0
202	20240415	170400	238085690	5290	5290	5290	5290	0
203	20240415	170300	238085690	5290	5290	5290	5290	0
204	20240415	170200	238085690	5290	5290	5290	5290	0
205	20240415	170100	238085690	5290	5290	5290	5290	0
206	20240415	170000	238085690	5290	5290	5290	5290	0
207	20240415	165900	238085690	5290	5290	5290	5290	0
208	20240415	165800	238085690	5290	5290	5290	5290	0
209	20240415	165700	238085690	5290	5290	5290	5290	0
210	20240415	165600	238085690	5290	5290	5290	5290	0
211	20240415	165500	238085690	5290	5290	5290	5290	0
212	20240415	165400	238085690	5290	5290	5290	5290	805
213	20240415	165300	238085690	5290	5290	5290	5290	0
214	20240415	165200	238085690	5290	5290	5290	5290	0
215	20240415	165100	238085690	5290	5290	5290	5290	0
216	20240415	165000	238085690	5290	5290	5290	5290	0
217	20240415	164900	238085690	5290	5290	5290	5290	0
218	20240415	164800	238085690	5290	5290	5290	5290	0
219	20240415	164700	238085690	5290	5290	5290	5290	0
220	20240415	164600	238085690	5290	5290	5290	5290	0
221	20240415	164500	238085690	5290	5290	5290	5290	0
222	20240415	164400	238085690	5290	5290	5290	5290	0
223	20240415	164300	238085690	5290	5290	5290	5290	0
224	20240415	164200	238085690	5290	5290	5290	5290	0
225	20240415	164100	238085690	5290	5290	5290	5290	0
226	20240415	164000	238085690	5290	5290	5290	5290	0
227	20240415	163900	238085690	5290	5290	5290	5290	0
228	20240415	163800	238085690	5290	5290	5290	5290	0
229	20240415	163700	238085690	5290	5290	5290	5290	0
230	20240415	163600	238085690	5290	5290	5290	5290	0
231	20240415	163500	238085690	5290	5290	5290	5290	0
232	20240415	163400	238085690	5290	5290	5290	5290	0
233	20240415	163300	238085690	5290	5290	5290	5290	0
234	20240415	163200	238085690	5290	5290	5290	5290	0
235	20240415	163100	238085690	5290	5290	5290	5290	0
236	20240415	163000	238085690	5290	5290	5290	5290	0
237	20240415	162900	238085690	5290	5290	5290	5290	0
238	20240415	162800	238085690	5290	5290	5290	5290	0
239	20240415	162700	238085690	5290	5290	5290	5290	0
240	20240415	162600	238085690	5290	5290	5290	5290	0
241	20240415	162500	238085690	5290	5290	5290	5290	0
242	20240415	162400	238085690	5290	5290	5290	5290	805
243	20240415	162300	238085690	5290	5290	5290	5290	0
244	20240415	162200	238085690	5290	5290	5290	5290	0
245	20240415	162100	238085690	5290	5290	5290	5290	0
246	20240415	162000	238085690	5290	5290	5290	5290	0
247	20240415	161900	238085690	5290	5290	5290	5290	0
248	20240415	161800	238085690	5290	5290	5290	5290	0
249	20240415	161700	238085690	5290	5290	5290	5290	0
250	20240415	161600	238085690	5290	5290	5290	5290	0
251	20240415	161500	238085690	5290	5290	5290	5290	0
252	20240415	161400	238085690	5290	5290	5290	5290	0
253	20240415	161300	238085690	5290	5290	5290	5290	0
254	20240415	161200	238085690	5290	5290	5290	5290	0
255	20240415	161100	238085690	5290	5290	5290	5290	0
256	20240415	161000	238085690	5290	5290	5290	5290	0
257	20240415	160900	238085690	5290	5290	5290	5290	0
258	20240415	160800	238085690	5290	5290	5290	5290	0
259	20240415	160700	238085690	5290	5290	5290	5290	0
260	20240415	160600	238085690	5290	5290	5290	5290	0
261	20240415	160500	238085690	5290	5290	5290	5290	0
262	20240415	160400	238085690	5290	5290	5290	5290	0
263	20240415	160300	238085690	5290	5290	5290	5290	0
264	20240415	160200	238085690	5290	5290	5290	5290	0
265	20240415	160100	238085690	5290	5290	5290	5290	0
266	20240415	160000	238085690	5290	5290	5290	5290	0
267	20240415	155900	238085690	5290	5290	5290	5290	0
268	20240415	155800	238085690	5290	5290	5290	5290	0
269	20240415	155700	238085690	5290	5290	5290	5290	0
270	20240415	155600	238085690	5290	5290	5290	5290	0
271	20240415	155500	238085690	5290	5290	5290	5290	0
272	20240415	155400	238085690	5290	5290	5290	5290	805
273	20240415	155300	238085690	5290	5290	5290	5290	0
274	20240415	155200	238085690	5290	5290	5290	5290	0
275	20240415	155100	238085690	5290	5290	5290	5290	0
276	20240415	155000	238085690	5290	5290	5290	5290	0
277	20240415	154900	238085690	5290	5290	5290	5290	0
278	20240415	154800	238085690	5290	5290	5290	5290	0
279	20240415	154700	238085690	5290	5290	5290	5290	0
280	20240415	154600	238085690	5290	5290	5290	5290	0
281	20240415	154500	238085690	5290	5290	5290	5290	0
282	20240415	154400	238085690	5290	5290	5290	5290	0
283	20240415	154300	238085690	5290	5290	5290	5290	0
284	20240415	154200	238085690	5290	5290	5290	5290	0
285	20240415	154100	238085690	5290	5290	5290	5290	0
286	20240415	154000	238085690	5290	5290	5290	5290	0
287	20240415	153900	238085690	5290	5290	5290	5290	0
288	20240415	153800	238085690	5290	5290	5290	5290	0
289	20240415	153700	238085690	5290	5290	5290	5290	0
290	20240415	153600	238085690	5290	5290	5290	5290	0
291	20240415	153500	238085690	5290	5290	5290	5290	0
292	20240415	153400	238085690	5290	5290	5290	5290	0
293	20240415	153300	238085690	5290	5290	5290	5290	0
294	20240415	153200	238085690	5290	5290	5290	5290	0
295	20240415	153100	238085690	5290	5290	5290	5290	0
296	20240415	153000	238085690	5290	5290	5290	5290	805
297	20240415	152900	233827240	5290	5290	5290	5290	0
298	20240415	152800	233827240	5290	5290	5290	5290	0
299	20240415	152700	233827240	5290	5290	5290	5290	0
300	20240415	152600	233827240	5290	5290	5290	5290	0
301	20240415	152500	233827240	5290	5290	5290	5290	0
302	20240415	152400	233827240	5290	5290	5290	5290	0
303	20240415	152300	233827240	5290	5290	5290	5290	0
304	20240415	152200	233827240	5290	5290	5290	5290	0
305	20240415	152100	233827240	5290	5290	5290	5290	0
306	20240415	152000	233827240	5290	5290	5290	5290	0
307	20240415	151900	233827240	5290	5290	5290	5290	640
308	20240415	151800	230441640	5290	5270	5290	5270	87
309	20240415	151700	229982530	5270	5270	5270	5270	0
310	20240415	151600	229982530	5270	5270	5270	5270	0
311	20240415	151500	229982530	5270	5230	5270	5230	2
312	20240415	151400	229972030	5250	5250	5250	5250	100
313	20240415	151300	229447030	5260	5260	5260	5260	2
314	20240415	151200	229436510	5270	5270	5270	5270	0
315	20240415	151100	229436510	5270	5270	5270	5270	0
316	20240415	151000	229436510	5270	5270	5270	5270	181
317	20240415	150900	228482640	5270	5270	5270	5270	0
318	20240415	150800	228482640	5270	5270	5270	5270	0
319	20240415	150700	228482640	5270	5270	5270	5270	10
320	20240415	150600	228429940	5230	5230	5230	5230	0
321	20240415	150500	228429940	5230	5230	5230	5230	0
322	20240415	150400	228429940	5230	5230	5230	5230	28
323	20240415	150300	228283500	5260	5260	5260	5260	237
324	20240415	150200	227036880	5230	5230	5230	5230	0
325	20240415	150100	227036880	5230	5230	5230	5230	44
326	20240415	150000	226806760	5230	5230	5230	5230	0
327	20240415	145900	226806760	5230	5230	5230	5230	97
328	20240415	145800	226299450	5270	5270	5270	5270	0
329	20240415	145700	226299450	5270	5270	5270	5270	0
330	20240415	145600	226299450	5270	5270	5270	5270	1
331	20240415	145500	226294180	5240	5260	5260	5240	209
332	20240415	145400	225198250	5240	5240	5240	5240	0
333	20240415	145300	225198250	5240	5240	5240	5240	200
334	20240415	145200	224150250	5240	5240	5240	5240	303
335	20240415	145100	222562530	5250	5250	5250	5250	0
336	20240415	145000	222562530	5250	5270	5270	5220	2559
337	20240415	144900	209147070	5270	5270	5270	5270	5
338	20240415	144800	209120720	5290	5290	5290	5290	0
339	20240415	144700	209120720	5290	5320	5320	5290	630
340	20240415	144600	205787320	5320	5320	5320	5320	0
341	20240415	144500	205787320	5320	5320	5320	5320	331
342	20240415	144400	204026400	5320	5320	5320	5320	0
343	20240415	144300	204026400	5320	5310	5320	5310	10
344	20240415	144200	203973250	5260	5260	5260	5260	0
345	20240415	144100	203973250	5260	5260	5260	5260	0
346	20240415	144000	203973250	5260	5280	5280	5260	147
347	20240415	143900	203198830	5280	5280	5280	5280	251
348	20240415	143800	201873550	5270	5270	5270	5270	0
349	20240415	143700	201873550	5270	5270	5270	5270	0
350	20240415	143600	201873550	5270	5270	5270	5270	0
351	20240415	143500	201873550	5270	5270	5270	5270	5
352	20240415	143400	201847200	5270	5280	5280	5270	243
353	20240415	143300	200566090	5280	5280	5280	5280	0
354	20240415	143200	200566090	5280	5280	5280	5280	0
355	20240415	143100	200566090	5280	5280	5280	5280	0
356	20240415	143000	200566090	5280	5300	5300	5280	814
357	20240415	142900	196259200	5300	5300	5300	5300	0
358	20240415	142800	196259200	5300	5300	5300	5300	50
359	20240415	142700	195994200	5310	5310	5310	5310	20
360	20240415	142600	195888000	5310	5310	5310	5310	71
361	20240415	142500	195510990	5320	5320	5320	5320	0
362	20240415	142400	195510990	5320	5320	5320	5320	0
363	20240415	142300	195510990	5320	5320	5320	5320	70
364	20240415	142200	195138590	5330	5330	5330	5330	0
365	20240415	142100	195138590	5330	5330	5330	5330	0
366	20240415	142000	195138590	5330	5330	5330	5330	0
367	20240415	141900	195138590	5330	5320	5330	5320	311
368	20240415	141800	193481530	5320	5320	5320	5320	0
369	20240415	141700	193481530	5320	5320	5320	5320	100
370	20240415	141600	192949530	5320	5320	5320	5320	98
371	20240415	141500	192428170	5320	5320	5320	5320	0
372	20240415	141400	192428170	5320	5320	5320	5320	60
373	20240415	141300	192108970	5310	5310	5310	5310	0
374	20240415	141200	192108970	5310	5310	5310	5310	0
375	20240415	141100	192108970	5310	5310	5310	5310	167
376	20240415	141000	191222200	5310	5310	5310	5310	0
377	20240415	140900	191222200	5310	5310	5310	5310	0
378	20240415	140800	191222200	5310	5310	5310	5310	0
379	20240415	140700	191222200	5310	5310	5310	5310	0
380	20240415	140600	191222200	5310	5310	5310	5310	0
381	20240415	140500	191222200	5310	5310	5310	5310	0
382	20240415	140400	191222200	5310	5310	5310	5310	0
383	20240415	140300	191222200	5310	5310	5310	5310	0
384	20240415	140200	191222200	5310	5310	5310	5310	0
385	20240415	140100	191222200	5310	5310	5310	5310	0
386	20240415	140000	191222200	5310	5310	5310	5310	0
387	20240415	135900	191222200	5310	5310	5310	5310	0
388	20240415	135800	191222200	5310	5310	5310	5310	1
389	20240415	135700	191216890	5310	5300	5310	5300	296
390	20240415	135600	189648070	5300	5300	5300	5300	37
391	20240415	135500	189451970	5320	5320	5320	5320	6
392	20240415	135400	189420050	5300	5290	5320	5290	227
393	20240415	135300	188218580	5290	5290	5290	5290	0
394	20240415	135200	188218580	5290	5290	5290	5290	13
395	20240415	135100	188149810	5290	5290	5290	5290	12
396	20240415	135000	188086330	5290	5330	5330	5290	102
397	20240415	134900	187546440	5330	5330	5330	5330	0
398	20240415	134800	187546440	5330	5330	5330	5330	1
399	20240415	134700	187541110	5290	5290	5290	5290	0
400	20240415	134600	187541110	5290	5290	5290	5290	0
401	20240415	134500	187541110	5290	5300	5300	5290	188
402	20240415	134400	186545970	5330	5330	5330	5330	0
403	20240415	134300	186545970	5330	5330	5330	5330	0
404	20240415	134200	186545970	5330	5320	5330	5320	13
405	20240415	134100	186476790	5310	5300	5310	5300	176
406	20240415	134000	185542580	5300	5300	5300	5290	250
407	20240415	133900	184218580	5300	5300	5300	5300	0
408	20240415	133800	184218580	5300	5300	5300	5300	0
409	20240415	133700	184218580	5300	5290	5300	5290	25
410	20240415	133600	184086310	5290	5280	5290	5280	11
411	20240415	133500	184028160	5280	5280	5280	5280	51
412	20240415	133400	183758880	5270	5270	5270	5270	287
413	20240415	133300	182246390	5260	5260	5260	5260	0
414	20240415	133200	182246390	5260	5260	5260	5260	100
415	20240415	133100	181720390	5260	5260	5260	5260	0
416	20240415	133000	181720390	5260	5260	5260	5260	1
417	20240415	132900	181715130	5260	5260	5260	5260	1
418	20240415	132800	181709870	5260	5260	5260	5260	0
419	20240415	132700	181709870	5260	5250	5260	5250	42
420	20240415	132600	181489350	5260	5260	5260	5260	0
421	20240415	132500	181489350	5260	5260	5260	5260	0
422	20240415	132400	181489350	5260	5260	5260	5260	1
423	20240415	132300	181484090	5260	5260	5260	5260	0
424	20240415	132200	181484090	5260	5260	5260	5260	100
425	20240415	132100	180958090	5260	5260	5260	5260	0
426	20240415	132000	180958090	5260	5250	5260	5250	105
427	20240415	131900	180406740	5240	5240	5240	5240	0
428	20240415	131800	180406740	5240	5240	5240	5240	1
429	20240415	131700	180401500	5200	5200	5200	5200	0
430	20240415	131600	180401500	5200	5200	5200	5200	0
431	20240415	131500	180401500	5200	5220	5220	5200	142
432	20240415	131400	179662100	5250	5250	5250	5250	0
433	20240415	131300	179662100	5250	5250	5250	5250	0
434	20240415	131200	179662100	5250	5250	5250	5250	1
435	20240415	131100	179656850	5220	5220	5220	5220	0
436	20240415	131000	179656850	5220	5220	5220	5220	1
437	20240415	130900	179651630	5220	5210	5220	5210	50
438	20240415	130800	179391030	5220	5220	5220	5220	0
439	20240415	130700	179391030	5220	5220	5220	5220	0
440	20240415	130600	179391030	5220	5220	5220	5220	1
441	20240415	130500	179385810	5180	5210	5210	5180	2000
442	20240415	130400	169008820	5200	5200	5200	5200	0
443	20240415	130300	169008820	5200	5220	5220	5200	1477
444	20240415	130200	161308620	5220	5240	5240	5220	836
445	20240415	130100	156935530	5280	5280	5280	5280	0
446	20240415	130000	156935530	5280	5280	5280	5280	101
447	20240415	125900	156402250	5280	5280	5280	5280	0
448	20240415	125800	156402250	5280	5280	5280	5280	80
449	20240415	125700	155979850	5280	5280	5280	5280	0
450	20240415	125600	155979850	5280	5280	5280	5280	0
451	20240415	125500	155979850	5280	5280	5280	5280	0
452	20240415	125400	155979850	5280	5280	5280	5280	0
453	20240415	125300	155979850	5280	5280	5280	5280	0
454	20240415	125200	155979850	5280	5280	5280	5280	0
455	20240415	125100	155979850	5280	5280	5280	5280	0
456	20240415	125000	155979850	5280	5280	5280	5280	0
457	20240415	124900	155979850	5280	5250	5280	5250	800
458	20240415	124800	151757710	5250	5250	5250	5250	0
459	20240415	124700	151757710	5250	5250	5250	5250	0
460	20240415	124600	151757710	5250	5250	5250	5250	0
461	20240415	124500	151757710	5250	5250	5250	5250	176
462	20240415	124400	150833710	5250	5250	5250	5250	0
463	20240415	124300	150833710	5250	5250	5250	5250	0
464	20240415	124200	150833710	5250	5250	5250	5250	0
465	20240415	124100	150833710	5250	5250	5250	5250	0
466	20240415	124000	150833710	5250	5250	5250	5250	0
467	20240415	123900	150833710	5250	5260	5260	5250	100
468	20240415	123800	150308340	5250	5250	5250	5250	0
469	20240415	123700	150308340	5250	5250	5250	5250	0
470	20240415	123600	150308340	5250	5250	5250	5250	0
471	20240415	123500	150308340	5250	5250	5250	5250	0
472	20240415	123400	150308340	5250	5260	5260	5250	250
473	20240415	123300	148994380	5300	5300	5300	5300	48
474	20240415	123200	148739980	5290	5290	5290	5290	1
475	20240415	123100	148734690	5250	5250	5250	5250	0
476	20240415	123000	148734690	5250	5250	5250	5250	0
477	20240415	122900	148734690	5250	5260	5260	5250	110
478	20240415	122800	148156760	5260	5260	5260	5260	0
479	20240415	122700	148156760	5260	5260	5260	5260	0
480	20240415	122600	148156760	5260	5260	5260	5260	40
481	20240415	122500	147946360	5250	5250	5250	5250	0
482	20240415	122400	147946360	5250	5250	5250	5250	0
483	20240415	122300	147946360	5250	5250	5250	5250	10
484	20240415	122200	147893860	5250	5250	5250	5250	1
485	20240415	122100	147888610	5260	5260	5260	5260	0
486	20240415	122000	147888610	5260	5260	5260	5260	0
487	20240415	121900	147888610	5260	5260	5260	5260	0
488	20240415	121800	147888610	5260	5260	5260	5260	0
489	20240415	121700	147888610	5260	5260	5260	5260	20
490	20240415	121600	147783410	5260	5250	5260	5250	120
491	20240415	121500	147153010	5230	5230	5230	5230	0
492	20240415	121400	147153010	5230	5230	5230	5230	0
493	20240415	121300	147153010	5230	5230	5230	5230	0
494	20240415	121200	147153010	5230	5230	5230	5230	0
495	20240415	121100	147153010	5230	5230	5230	5230	0
496	20240415	121000	147153010	5230	5230	5230	5230	1
497	20240415	120900	147147780	5250	5250	5250	5250	0
498	20240415	120800	147147780	5250	5250	5250	5250	0
499	20240415	120700	147147780	5250	5250	5250	5250	0
500	20240415	120600	147147780	5250	5250	5250	5250	8
501	20240415	120500	147105780	5260	5260	5260	5260	0
502	20240415	120400	147105780	5260	5260	5260	5260	0
503	20240415	120300	147105780	5260	5260	5260	5260	0
504	20240415	120200	147105780	5260	5250	5260	5250	46
505	20240415	120100	146864270	5230	5240	5240	5230	3
506	20240415	120000	146848570	5230	5230	5230	5230	0
507	20240415	115900	146848570	5230	5230	5230	5230	1
508	20240415	115800	146843340	5230	5230	5230	5230	0
509	20240415	115700	146843340	5230	5230	5230	5230	0
510	20240415	115600	146843340	5230	5230	5230	5230	0
511	20240415	115500	146843340	5230	5230	5230	5230	0
512	20240415	115400	146843340	5230	5230	5230	5230	0
513	20240415	115300	146843340	5230	5230	5230	5230	0
514	20240415	115200	146843340	5230	5230	5230	5230	38
515	20240415	115100	146644600	5200	5210	5210	5200	810
516	20240415	115000	142430230	5210	5220	5220	5210	200
517	20240415	114900	141387070	5220	5250	5250	5220	1013
518	20240415	114800	136093210	5250	5240	5250	5230	1801
519	20240415	114700	126673760	5250	5250	5250	5250	20
520	20240415	114600	126568760	5250	5250	5250	5250	417
521	20240415	114500	124379510	5250	5260	5260	5240	462
522	20240415	114400	121953050	5260	5260	5260	5260	1
523	20240415	114300	121947790	5270	5270	5270	5270	100
524	20240415	114200	121420790	5270	5270	5270	5270	1
525	20240415	114100	121415520	5260	5280	5280	5260	225
526	20240415	114000	120229830	5290	5290	5290	5290	89
527	20240415	113900	119759020	5290	5290	5290	5290	0
528	20240415	113800	119759020	5290	5290	5290	5290	0
529	20240415	113700	119759020	5290	5290	5290	5290	0
530	20240415	113600	119759020	5290	5290	5290	5290	1
531	20240415	113500	119753730	5290	5290	5290	5290	0
532	20240415	113400	119753730	5290	5290	5290	5290	10
533	20240415	113300	119700830	5300	5300	5300	5300	0
534	20240415	113200	119700830	5300	5300	5300	5300	339
535	20240415	113100	117904130	5300	5300	5300	5300	0
536	20240415	113000	117904130	5300	5300	5300	5300	0
537	20240415	112900	117904130	5300	5300	5300	5300	100
538	20240415	112800	117374130	5300	5350	5350	5300	1130
539	20240415	112700	111368450	5350	5350	5350	5350	47
540	20240415	112600	111117000	5360	5360	5360	5360	0
541	20240415	112500	111117000	5360	5360	5360	5360	1
542	20240415	112400	111111640	5350	5330	5350	5330	375
543	20240415	112300	109106170	5320	5320	5320	5320	208
544	20240415	112200	107999610	5330	5330	5330	5330	10
545	20240415	112100	107946310	5330	5340	5340	5330	21
546	20240415	112000	107834370	5350	5350	5350	5350	0
547	20240415	111900	107834370	5350	5350	5350	5350	411
548	20240415	111800	105635520	5350	5350	5350	5350	89
549	20240415	111700	105159370	5350	5350	5350	5350	0
550	20240415	111600	105159370	5350	5350	5350	5350	115
551	20240415	111500	104544120	5350	5350	5350	5350	88
552	20240415	111400	104073320	5350	5340	5360	5340	675
553	20240415	111300	100462630	5320	5320	5320	5320	38
554	20240415	111200	100260470	5310	5310	5310	5310	1
555	20240415	111100	100255160	5300	5300	5300	5300	2
556	20240415	111000	100244560	5300	5310	5310	5300	38
557	20240415	110900	100043150	5310	5310	5310	5310	72
558	20240415	110800	99660830	5320	5320	5320	5320	0
559	20240415	110700	99660830	5320	5320	5320	5320	200
560	20240415	110600	98596830	5330	5330	5330	5330	501
561	20240415	110500	95926500	5320	5320	5320	5320	57
562	20240415	110400	95623260	5310	5290	5310	5290	26
563	20240415	110300	95485600	5280	5280	5280	5280	0
564	20240415	110200	95485600	5280	5280	5280	5280	0
565	20240415	110100	95485600	5280	5290	5290	5280	10
566	20240415	110000	95432790	5290	5290	5290	5290	806
567	20240415	105900	91169050	5330	5290	5350	5290	320
568	20240415	105800	89464340	5240	5240	5240	5240	0
569	20240415	105700	89464340	5240	5240	5240	5240	0
570	20240415	105600	89464340	5240	5240	5240	5240	0
571	20240415	105500	89464340	5240	5240	5240	5240	0
572	20240415	105400	89464340	5240	5240	5240	5240	0
573	20240415	105300	89464340	5240	5240	5240	5240	0
574	20240415	105200	89464340	5240	5270	5270	5240	100
575	20240415	105100	88939080	5270	5270	5270	5270	1
576	20240415	105000	88933810	5270	5270	5270	5270	0
577	20240415	104900	88933810	5270	5270	5270	5270	0
578	20240415	104800	88933810	5270	5270	5270	5270	1
579	20240415	104700	88928540	5300	5300	5300	5300	0
580	20240415	104600	88928540	5300	5300	5300	5300	0
581	20240415	104500	88928540	5300	5280	5300	5280	669
582	20240415	104400	85389280	5280	5280	5280	5280	0
583	20240415	104300	85389280	5280	5280	5280	5280	1
584	20240415	104200	85384000	5270	5270	5270	5270	151
585	20240415	104100	84588230	5270	5270	5270	5270	3
586	20240415	104000	84572420	5260	5260	5260	5260	162
587	20240415	103900	83720300	5260	5260	5260	5260	21
588	20240415	103800	83609840	5260	5260	5260	5260	0
589	20240415	103700	83609840	5260	5260	5260	5260	0
590	20240415	103600	83609840	5260	5260	5260	5260	62
591	20240415	103500	83283720	5260	5260	5260	5260	0
592	20240415	103400	83283720	5260	5260	5260	5260	0
593	20240415	103300	83283720	5260	5260	5260	5260	0
594	20240415	103200	83283720	5260	5260	5260	5260	1
595	20240415	103100	83278460	5260	5260	5260	5260	0
596	20240415	103000	83278460	5260	5260	5260	5260	0
597	20240415	102900	83278460	5260	5260	5260	5260	0
598	20240415	102800	83278460	5260	5260	5260	5260	20
599	20240415	102700	83173260	5260	5260	5260	5260	0
600	20240415	102600	83173260	5260	5250	5260	5250	32
601	20240415	102500	83005220	5260	5260	5260	5260	2
602	20240415	102400	82994700	5270	5270	5270	5270	0
603	20240415	102300	82994700	5270	5270	5270	5270	0
604	20240415	102200	82994700	5270	5270	5270	5270	1
605	20240415	102100	82989430	5270	5270	5270	5270	1
606	20240415	102000	82984160	5280	5280	5280	5280	1
607	20240415	101900	82978880	5260	5250	5270	5250	97
608	20240415	101800	82468530	5230	5250	5260	5220	96
609	20240415	101700	81965970	5250	5250	5250	5250	632
610	20240415	101600	78647970	5250	5270	5270	5250	1000
611	20240415	101500	73392120	5270	5270	5270	5270	504
612	20240415	101400	70736040	5280	5300	5300	5280	109
613	20240415	101300	70159340	5290	5290	5290	5290	4
614	20240415	101200	70138180	5280	5280	5280	5280	0
615	20240415	101100	70138180	5280	5280	5280	5280	282
616	20240415	101000	68649220	5290	5290	5290	5290	0
617	20240415	100900	68649220	5290	5300	5330	5290	387
618	20240415	100800	66601930	5330	5310	5330	5280	1007
619	20240415	100700	61268500	5320	5360	5360	5320	640
620	20240415	100600	57856130	5350	5300	5350	5300	677
621	20240415	100500	54261410	5290	5280	5290	5280	31
622	20240415	100400	54097630	5270	5270	5270	5270	308
623	20240415	100300	52474470	5260	5250	5260	5250	74
624	20240415	100200	52085450	5250	5240	5250	5240	142
625	20240415	100100	51341360	5230	5230	5230	5230	0
626	20240415	100000	51341360	5230	5230	5230	5230	7
627	20240415	095900	51304750	5230	5230	5230	5230	146
628	20240415	095800	50541170	5230	5230	5230	5230	7
629	20240415	095700	50504560	5230	5210	5230	5210	12
630	20240415	095600	50442020	5220	5220	5220	5220	107
631	20240415	095500	49883480	5220	5200	5220	5200	172
632	20240415	095400	48987550	5200	5200	5200	5200	50
633	20240415	095300	48727550	5200	5200	5200	5200	302
634	20240415	095200	47157150	5200	5200	5200	5200	0
635	20240415	095100	47157150	5200	5200	5200	5200	100
636	20240415	095000	46637150	5200	5200	5210	5200	120
637	20240415	094900	46012950	5200	5160	5200	5160	1278
638	20240415	094800	39384990	5160	5160	5160	5160	2
639	20240415	094700	39374670	5160	5160	5160	5160	1
640	20240415	094600	39369510	5160	5160	5160	5160	0
641	20240415	094500	39369510	5160	5160	5160	5160	0
642	20240415	094400	39369510	5160	5160	5160	5160	39
643	20240415	094300	39168270	5160	5160	5160	5160	0
644	20240415	094200	39168270	5160	5160	5160	5160	1
645	20240415	094100	39163110	5150	5150	5150	5150	1
646	20240415	094000	39157960	5130	5130	5130	5130	0
647	20240415	093900	39157960	5130	5130	5130	5130	0
648	20240415	093800	39157960	5130	5130	5130	5130	0
649	20240415	093700	39157960	5130	5130	5130	5130	0
650	20240415	093600	39157960	5130	5130	5130	5130	590
651	20240415	093500	36131260	5130	5130	5130	5130	49
652	20240415	093400	35879890	5130	5130	5130	5130	0
653	20240415	093300	35879890	5130	5130	5130	5130	0
654	20240415	093200	35879890	5130	5130	5130	5130	0
655	20240415	093100	35879890	5130	5130	5130	5130	0
656	20240415	093000	35879890	5130	5130	5130	5130	50
657	20240415	092900	35623390	5130	5130	5130	5130	0
658	20240415	092800	35623390	5130	5130	5130	5130	1
659	20240415	092700	35618260	5130	5130	5130	5130	0
660	20240415	092600	35618260	5130	5130	5130	5130	180
661	20240415	092500	34694860	5120	5120	5120	5120	0
662	20240415	092400	34694860	5120	5120	5120	5120	280
663	20240415	092300	33261260	5120	5120	5120	5120	2
664	20240415	092200	33251020	5120	5120	5120	5090	918
665	20240415	092100	28569000	5120	5100	5120	5100	301
666	20240415	092000	27033880	5120	5110	5120	5090	390
667	20240415	091900	25044580	5120	5120	5120	5120	17
668	20240415	091800	24957540	5150	5150	5150	5150	2
669	20240415	091700	24947240	5150	5150	5150	5150	0
670	20240415	091600	24947240	5150	5150	5150	5150	0
671	20240415	091500	24947240	5150	5150	5150	5150	3
672	20240415	091400	24931790	5150	5130	5150	5130	349
673	20240415	091300	23141140	5120	5110	5120	5110	126
674	20240415	091200	22496980	5090	5090	5090	5090	0
675	20240415	091100	22496980	5090	5100	5100	5090	618
676	20240415	091000	19351060	5110	5110	5110	5110	0
677	20240415	090900	19351060	5110	5090	5110	5090	363
678	20240415	090800	17497130	5080	5080	5080	5080	0
679	20240415	090700	17497130	5080	5070	5080	5070	55
680	20240415	090600	17218260	5060	5060	5060	5060	0
681	20240415	090500	17218260	5060	5060	5060	5060	30
682	20240415	090400	17066460	5070	5070	5070	5070	0
683	20240415	090300	17066460	5070	5090	5090	5070	857
684	20240415	090200	12715170	5100	5110	5110	5100	173
685	20240415	090100	11832740	5100	5110	5170	5100	696
686	20240415	090000	8272180	5160	5180	5180	5120	1602