KissMeData/309960/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	204000	88093310	4155	4155	4155	4155	554
3	20240415	203900	88093310	4155	4155	4155	4155	0
4	20240415	203800	88093310	4155	4155	4155	4155	0
5	20240415	203700	88093310	4155	4155	4155	4155	0
6	20240415	203600	88093310	4155	4155	4155	4155	0
7	20240415	203500	88093310	4155	4155	4155	4155	0
8	20240415	203400	88093310	4155	4155	4155	4155	0
9	20240415	203300	88093310	4155	4155	4155	4155	0
10	20240415	203200	88093310	4155	4155	4155	4155	0
11	20240415	203100	88093310	4155	4155	4155	4155	0
12	20240415	203000	88093310	4155	4155	4155	4155	0
13	20240415	202900	88093310	4155	4155	4155	4155	0
14	20240415	202800	88093310	4155	4155	4155	4155	0
15	20240415	202700	88093310	4155	4155	4155	4155	0
16	20240415	202600	88093310	4155	4155	4155	4155	0
17	20240415	202500	88093310	4155	4155	4155	4155	0
18	20240415	202400	88093310	4155	4155	4155	4155	0
19	20240415	202300	88093310	4155	4155	4155	4155	0
20	20240415	202200	88093310	4155	4155	4155	4155	0
21	20240415	202100	88093310	4155	4155	4155	4155	0
22	20240415	202000	88093310	4155	4155	4155	4155	0
23	20240415	201900	88093310	4155	4155	4155	4155	0
24	20240415	201800	88093310	4155	4155	4155	4155	0
25	20240415	201700	88093310	4155	4155	4155	4155	0
26	20240415	201600	88093310	4155	4155	4155	4155	0
27	20240415	201500	88093310	4155	4155	4155	4155	0
28	20240415	201400	88093310	4155	4155	4155	4155	0
29	20240415	201300	88093310	4155	4155	4155	4155	0
30	20240415	201200	88093310	4155	4155	4155	4155	0
31	20240415	201100	88093310	4155	4155	4155	4155	0
32	20240415	201000	88093310	4155	4155	4155	4155	554
33	20240415	200900	88093310	4155	4155	4155	4155	0
34	20240415	200800	88093310	4155	4155	4155	4155	0
35	20240415	200700	88093310	4155	4155	4155	4155	0
36	20240415	200600	88093310	4155	4155	4155	4155	0
37	20240415	200500	88093310	4155	4155	4155	4155	0
38	20240415	200400	88093310	4155	4155	4155	4155	0
39	20240415	200300	88093310	4155	4155	4155	4155	0
40	20240415	200200	88093310	4155	4155	4155	4155	0
41	20240415	200100	88093310	4155	4155	4155	4155	0
42	20240415	200000	88093310	4155	4155	4155	4155	0
43	20240415	195900	88093310	4155	4155	4155	4155	0
44	20240415	195800	88093310	4155	4155	4155	4155	0
45	20240415	195700	88093310	4155	4155	4155	4155	0
46	20240415	195600	88093310	4155	4155	4155	4155	0
47	20240415	195500	88093310	4155	4155	4155	4155	0
48	20240415	195400	88093310	4155	4155	4155	4155	0
49	20240415	195300	88093310	4155	4155	4155	4155	0
50	20240415	195200	88093310	4155	4155	4155	4155	0
51	20240415	195100	88093310	4155	4155	4155	4155	0
52	20240415	195000	88093310	4155	4155	4155	4155	0
53	20240415	194900	88093310	4155	4155	4155	4155	0
54	20240415	194800	88093310	4155	4155	4155	4155	0
55	20240415	194700	88093310	4155	4155	4155	4155	0
56	20240415	194600	88093310	4155	4155	4155	4155	0
57	20240415	194500	88093310	4155	4155	4155	4155	0
58	20240415	194400	88093310	4155	4155	4155	4155	0
59	20240415	194300	88093310	4155	4155	4155	4155	0
60	20240415	194200	88093310	4155	4155	4155	4155	0
61	20240415	194100	88093310	4155	4155	4155	4155	0
62	20240415	194000	88093310	4155	4155	4155	4155	554
63	20240415	193900	88093310	4155	4155	4155	4155	0
64	20240415	193800	88093310	4155	4155	4155	4155	0
65	20240415	193700	88093310	4155	4155	4155	4155	0
66	20240415	193600	88093310	4155	4155	4155	4155	0
67	20240415	193500	88093310	4155	4155	4155	4155	0
68	20240415	193400	88093310	4155	4155	4155	4155	0
69	20240415	193300	88093310	4155	4155	4155	4155	0
70	20240415	193200	88093310	4155	4155	4155	4155	0
71	20240415	193100	88093310	4155	4155	4155	4155	0
72	20240415	193000	88093310	4155	4155	4155	4155	0
73	20240415	192900	88093310	4155	4155	4155	4155	0
74	20240415	192800	88093310	4155	4155	4155	4155	0
75	20240415	192700	88093310	4155	4155	4155	4155	0
76	20240415	192600	88093310	4155	4155	4155	4155	0
77	20240415	192500	88093310	4155	4155	4155	4155	0
78	20240415	192400	88093310	4155	4155	4155	4155	0
79	20240415	192300	88093310	4155	4155	4155	4155	0
80	20240415	192200	88093310	4155	4155	4155	4155	0
81	20240415	192100	88093310	4155	4155	4155	4155	0
82	20240415	192000	88093310	4155	4155	4155	4155	0
83	20240415	191900	88093310	4155	4155	4155	4155	0
84	20240415	191800	88093310	4155	4155	4155	4155	0
85	20240415	191700	88093310	4155	4155	4155	4155	0
86	20240415	191600	88093310	4155	4155	4155	4155	0
87	20240415	191500	88093310	4155	4155	4155	4155	0
88	20240415	191400	88093310	4155	4155	4155	4155	0
89	20240415	191300	88093310	4155	4155	4155	4155	0
90	20240415	191200	88093310	4155	4155	4155	4155	0
91	20240415	191100	88093310	4155	4155	4155	4155	0
92	20240415	191000	88093310	4155	4155	4155	4155	554
93	20240415	190900	88093310	4155	4155	4155	4155	0
94	20240415	190800	88093310	4155	4155	4155	4155	0
95	20240415	190700	88093310	4155	4155	4155	4155	0
96	20240415	190600	88093310	4155	4155	4155	4155	0
97	20240415	190500	88093310	4155	4155	4155	4155	0
98	20240415	190400	88093310	4155	4155	4155	4155	0
99	20240415	190300	88093310	4155	4155	4155	4155	0
100	20240415	190200	88093310	4155	4155	4155	4155	0
101	20240415	190100	88093310	4155	4155	4155	4155	0
102	20240415	190000	88093310	4155	4155	4155	4155	0
103	20240415	185900	88093310	4155	4155	4155	4155	0
104	20240415	185800	88093310	4155	4155	4155	4155	0
105	20240415	185700	88093310	4155	4155	4155	4155	0
106	20240415	185600	88093310	4155	4155	4155	4155	0
107	20240415	185500	88093310	4155	4155	4155	4155	0
108	20240415	185400	88093310	4155	4155	4155	4155	0
109	20240415	185300	88093310	4155	4155	4155	4155	0
110	20240415	185200	88093310	4155	4155	4155	4155	0
111	20240415	185100	88093310	4155	4155	4155	4155	0
112	20240415	185000	88093310	4155	4155	4155	4155	0
113	20240415	184900	88093310	4155	4155	4155	4155	0
114	20240415	184800	88093310	4155	4155	4155	4155	0
115	20240415	184700	88093310	4155	4155	4155	4155	0
116	20240415	184600	88093310	4155	4155	4155	4155	0
117	20240415	184500	88093310	4155	4155	4155	4155	0
118	20240415	184400	88093310	4155	4155	4155	4155	0
119	20240415	184300	88093310	4155	4155	4155	4155	0
120	20240415	184200	88093310	4155	4155	4155	4155	0
121	20240415	184100	88093310	4155	4155	4155	4155	0
122	20240415	184000	88093310	4155	4155	4155	4155	554
123	20240415	183900	88093310	4155	4155	4155	4155	0
124	20240415	183800	88093310	4155	4155	4155	4155	0
125	20240415	183700	88093310	4155	4155	4155	4155	0
126	20240415	183600	88093310	4155	4155	4155	4155	0
127	20240415	183500	88093310	4155	4155	4155	4155	0
128	20240415	183400	88093310	4155	4155	4155	4155	0
129	20240415	183300	88093310	4155	4155	4155	4155	0
130	20240415	183200	88093310	4155	4155	4155	4155	0
131	20240415	183100	88093310	4155	4155	4155	4155	0
132	20240415	183000	88093310	4155	4155	4155	4155	0
133	20240415	182900	88093310	4155	4155	4155	4155	0
134	20240415	182800	88093310	4155	4155	4155	4155	0
135	20240415	182700	88093310	4155	4155	4155	4155	0
136	20240415	182600	88093310	4155	4155	4155	4155	0
137	20240415	182500	88093310	4155	4155	4155	4155	0
138	20240415	182400	88093310	4155	4155	4155	4155	0
139	20240415	182300	88093310	4155	4155	4155	4155	0
140	20240415	182200	88093310	4155	4155	4155	4155	0
141	20240415	182100	88093310	4155	4155	4155	4155	0
142	20240415	182000	88093310	4155	4155	4155	4155	0
143	20240415	181900	88093310	4155	4155	4155	4155	0
144	20240415	181800	88093310	4155	4155	4155	4155	0
145	20240415	181700	88093310	4155	4155	4155	4155	0
146	20240415	181600	88093310	4155	4155	4155	4155	0
147	20240415	181500	88093310	4155	4155	4155	4155	0
148	20240415	181400	88093310	4155	4155	4155	4155	0
149	20240415	181300	88093310	4155	4155	4155	4155	0
150	20240415	181200	88093310	4155	4155	4155	4155	0
151	20240415	181100	88093310	4155	4155	4155	4155	0
152	20240415	181000	88093310	4155	4155	4155	4155	554
153	20240415	180900	88093310	4155	4155	4155	4155	0
154	20240415	180800	88093310	4155	4155	4155	4155	0
155	20240415	180700	88093310	4155	4155	4155	4155	0
156	20240415	180600	88093310	4155	4155	4155	4155	0
157	20240415	180500	88093310	4155	4155	4155	4155	0
158	20240415	180400	88093310	4155	4155	4155	4155	0
159	20240415	180300	88093310	4155	4155	4155	4155	0
160	20240415	180200	88093310	4155	4155	4155	4155	0
161	20240415	180100	88093310	4155	4155	4155	4155	0
162	20240415	180000	88093310	4155	4155	4155	4155	0
163	20240415	175900	88093310	4155	4155	4155	4155	0
164	20240415	175800	88093310	4155	4155	4155	4155	0
165	20240415	175700	88093310	4155	4155	4155	4155	0
166	20240415	175600	88093310	4155	4155	4155	4155	0
167	20240415	175500	88093310	4155	4155	4155	4155	0
168	20240415	175400	88093310	4155	4155	4155	4155	0
169	20240415	175300	88093310	4155	4155	4155	4155	0
170	20240415	175200	88093310	4155	4155	4155	4155	0
171	20240415	175100	88093310	4155	4155	4155	4155	0
172	20240415	175000	88093310	4155	4155	4155	4155	0
173	20240415	174900	88093310	4155	4155	4155	4155	0
174	20240415	174800	88093310	4155	4155	4155	4155	0
175	20240415	174700	88093310	4155	4155	4155	4155	0
176	20240415	174600	88093310	4155	4155	4155	4155	0
177	20240415	174500	88093310	4155	4155	4155	4155	0
178	20240415	174400	88093310	4155	4155	4155	4155	0
179	20240415	174300	88093310	4155	4155	4155	4155	0
180	20240415	174200	88093310	4155	4155	4155	4155	0
181	20240415	174100	88093310	4155	4155	4155	4155	0
182	20240415	174000	88093310	4155	4155	4155	4155	554
183	20240415	173900	88093310	4155	4155	4155	4155	0
184	20240415	173800	88093310	4155	4155	4155	4155	0
185	20240415	173700	88093310	4155	4155	4155	4155	0
186	20240415	173600	88093310	4155	4155	4155	4155	0
187	20240415	173500	88093310	4155	4155	4155	4155	0
188	20240415	173400	88093310	4155	4155	4155	4155	0
189	20240415	173300	88093310	4155	4155	4155	4155	0
190	20240415	173200	88093310	4155	4155	4155	4155	0
191	20240415	173100	88093310	4155	4155	4155	4155	0
192	20240415	173000	88093310	4155	4155	4155	4155	0
193	20240415	172900	88093310	4155	4155	4155	4155	0
194	20240415	172800	88093310	4155	4155	4155	4155	0
195	20240415	172700	88093310	4155	4155	4155	4155	0
196	20240415	172600	88093310	4155	4155	4155	4155	0
197	20240415	172500	88093310	4155	4155	4155	4155	0
198	20240415	172400	88093310	4155	4155	4155	4155	0
199	20240415	172300	88093310	4155	4155	4155	4155	0
200	20240415	172200	88093310	4155	4155	4155	4155	0
201	20240415	172100	88093310	4155	4155	4155	4155	0
202	20240415	172000	88093310	4155	4155	4155	4155	0
203	20240415	171900	88093310	4155	4155	4155	4155	0
204	20240415	171800	88093310	4155	4155	4155	4155	0
205	20240415	171700	88093310	4155	4155	4155	4155	0
206	20240415	171600	88093310	4155	4155	4155	4155	0
207	20240415	171500	88093310	4155	4155	4155	4155	0
208	20240415	171400	88093310	4155	4155	4155	4155	0
209	20240415	171300	88093310	4155	4155	4155	4155	0
210	20240415	171200	88093310	4155	4155	4155	4155	0
211	20240415	171100	88093310	4155	4155	4155	4155	0
212	20240415	171000	88093310	4155	4155	4155	4155	554
213	20240415	170900	88093310	4155	4155	4155	4155	0
214	20240415	170800	88093310	4155	4155	4155	4155	0
215	20240415	170700	88093310	4155	4155	4155	4155	0
216	20240415	170600	88093310	4155	4155	4155	4155	0
217	20240415	170500	88093310	4155	4155	4155	4155	0
218	20240415	170400	88093310	4155	4155	4155	4155	0
219	20240415	170300	88093310	4155	4155	4155	4155	0
220	20240415	170200	88093310	4155	4155	4155	4155	0
221	20240415	170100	88093310	4155	4155	4155	4155	0
222	20240415	170000	88093310	4155	4155	4155	4155	0
223	20240415	165900	88093310	4155	4155	4155	4155	0
224	20240415	165800	88093310	4155	4155	4155	4155	0
225	20240415	165700	88093310	4155	4155	4155	4155	0
226	20240415	165600	88093310	4155	4155	4155	4155	0
227	20240415	165500	88093310	4155	4155	4155	4155	0
228	20240415	165400	88093310	4155	4155	4155	4155	0
229	20240415	165300	88093310	4155	4155	4155	4155	0
230	20240415	165200	88093310	4155	4155	4155	4155	0
231	20240415	165100	88093310	4155	4155	4155	4155	0
232	20240415	165000	88093310	4155	4155	4155	4155	0
233	20240415	164900	88093310	4155	4155	4155	4155	0
234	20240415	164800	88093310	4155	4155	4155	4155	0
235	20240415	164700	88093310	4155	4155	4155	4155	0
236	20240415	164600	88093310	4155	4155	4155	4155	0
237	20240415	164500	88093310	4155	4155	4155	4155	0
238	20240415	164400	88093310	4155	4155	4155	4155	0
239	20240415	164300	88093310	4155	4155	4155	4155	0
240	20240415	164200	88093310	4155	4155	4155	4155	0
241	20240415	164100	88093310	4155	4155	4155	4155	0
242	20240415	164000	88093310	4155	4155	4155	4155	554
243	20240415	163900	88093310	4155	4155	4155	4155	0
244	20240415	163800	88093310	4155	4155	4155	4155	0
245	20240415	163700	88093310	4155	4155	4155	4155	0
246	20240415	163600	88093310	4155	4155	4155	4155	0
247	20240415	163500	88093310	4155	4155	4155	4155	0
248	20240415	163400	88093310	4155	4155	4155	4155	0
249	20240415	163300	88093310	4155	4155	4155	4155	0
250	20240415	163200	88093310	4155	4155	4155	4155	0
251	20240415	163100	88093310	4155	4155	4155	4155	0
252	20240415	163000	88093310	4155	4155	4155	4155	0
253	20240415	162900	88093310	4155	4155	4155	4155	0
254	20240415	162800	88093310	4155	4155	4155	4155	0
255	20240415	162700	88093310	4155	4155	4155	4155	0
256	20240415	162600	88093310	4155	4155	4155	4155	0
257	20240415	162500	88093310	4155	4155	4155	4155	0
258	20240415	162400	88093310	4155	4155	4155	4155	0
259	20240415	162300	88093310	4155	4155	4155	4155	0
260	20240415	162200	88093310	4155	4155	4155	4155	0
261	20240415	162100	88093310	4155	4155	4155	4155	0
262	20240415	162000	88093310	4155	4155	4155	4155	0
263	20240415	161900	88093310	4155	4155	4155	4155	0
264	20240415	161800	88093310	4155	4155	4155	4155	0
265	20240415	161700	88093310	4155	4155	4155	4155	0
266	20240415	161600	88093310	4155	4155	4155	4155	0
267	20240415	161500	88093310	4155	4155	4155	4155	0
268	20240415	161400	88093310	4155	4155	4155	4155	0
269	20240415	161300	88093310	4155	4155	4155	4155	0
270	20240415	161200	88093310	4155	4155	4155	4155	0
271	20240415	161100	88093310	4155	4155	4155	4155	0
272	20240415	161000	88093310	4155	4155	4155	4155	554
273	20240415	160900	88093310	4155	4155	4155	4155	0
274	20240415	160800	88093310	4155	4155	4155	4155	0
275	20240415	160700	88093310	4155	4155	4155	4155	0
276	20240415	160600	88093310	4155	4155	4155	4155	0
277	20240415	160500	88093310	4155	4155	4155	4155	0
278	20240415	160400	88093310	4155	4155	4155	4155	0
279	20240415	160300	88093310	4155	4155	4155	4155	0
280	20240415	160200	88093310	4155	4155	4155	4155	0
281	20240415	160100	88093310	4155	4155	4155	4155	0
282	20240415	160000	88093310	4155	4155	4155	4155	0
283	20240415	155900	88093310	4155	4155	4155	4155	0
284	20240415	155800	88093310	4155	4155	4155	4155	0
285	20240415	155700	88093310	4155	4155	4155	4155	0
286	20240415	155600	88093310	4155	4155	4155	4155	0
287	20240415	155500	88093310	4155	4155	4155	4155	0
288	20240415	155400	88093310	4155	4155	4155	4155	0
289	20240415	155300	88093310	4155	4155	4155	4155	0
290	20240415	155200	88093310	4155	4155	4155	4155	0
291	20240415	155100	88093310	4155	4155	4155	4155	0
292	20240415	155000	88093310	4155	4155	4155	4155	0
293	20240415	154900	88093310	4155	4155	4155	4155	0
294	20240415	154800	88093310	4155	4155	4155	4155	0
295	20240415	154700	88093310	4155	4155	4155	4155	0
296	20240415	154600	88093310	4155	4155	4155	4155	0
297	20240415	154500	88093310	4155	4155	4155	4155	0
298	20240415	154400	88093310	4155	4155	4155	4155	0
299	20240415	154300	88093310	4155	4155	4155	4155	0
300	20240415	154200	88093310	4155	4155	4155	4155	0
301	20240415	154100	88093310	4155	4155	4155	4155	0
302	20240415	154000	88093310	4155	4155	4155	4155	554
303	20240415	153900	88093310	4155	4155	4155	4155	0
304	20240415	153800	88093310	4155	4155	4155	4155	0
305	20240415	153700	88093310	4155	4155	4155	4155	0
306	20240415	153600	88093310	4155	4155	4155	4155	0
307	20240415	153500	88093310	4155	4155	4155	4155	0
308	20240415	153400	88093310	4155	4155	4155	4155	0
309	20240415	153300	88093310	4155	4155	4155	4155	0
310	20240415	153200	88093310	4155	4155	4155	4155	0
311	20240415	153100	88093310	4155	4155	4155	4155	0
312	20240415	153000	88093310	4155	4155	4155	4155	554
313	20240415	152900	85791440	4125	4125	4125	4125	0
314	20240415	152800	85791440	4125	4125	4125	4125	0
315	20240415	152700	85791440	4125	4125	4125	4125	0
316	20240415	152600	85791440	4125	4125	4125	4125	0
317	20240415	152500	85791440	4125	4125	4125	4125	0
318	20240415	152400	85791440	4125	4125	4125	4125	0
319	20240415	152300	85791440	4125	4125	4125	4125	0
320	20240415	152200	85791440	4125	4125	4125	4125	0
321	20240415	152100	85791440	4125	4125	4125	4125	0
322	20240415	152000	85791440	4125	4125	4125	4125	0
323	20240415	151900	85791440	4125	4130	4130	4120	549
324	20240415	151800	83525860	4125	4125	4125	4125	4
325	20240415	151700	83509360	4160	4160	4160	4160	0
326	20240415	151600	83509360	4160	4160	4160	4160	0
327	20240415	151500	83509360	4160	4160	4160	4160	0
328	20240415	151400	83509360	4160	4160	4160	4160	0
329	20240415	151300	83509360	4160	4160	4160	4160	0
330	20240415	151200	83509360	4160	4160	4160	4160	1
331	20240415	151100	83505200	4160	4160	4160	4160	0
332	20240415	151000	83505200	4160	4160	4160	4160	0
333	20240415	150900	83505200	4160	4160	4160	4160	0
334	20240415	150800	83505200	4160	4160	4160	4160	0
335	20240415	150700	83505200	4160	4160	4160	4160	0
336	20240415	150600	83505200	4160	4160	4160	4160	0
337	20240415	150500	83505200	4160	4160	4160	4160	0
338	20240415	150400	83505200	4160	4160	4160	4160	0
339	20240415	150300	83505200	4160	4160	4160	4160	0
340	20240415	150200	83505200	4160	4160	4160	4160	0
341	20240415	150100	83505200	4160	4160	4160	4160	0
342	20240415	150000	83505200	4160	4160	4160	4160	1
343	20240415	145900	83501040	4160	4160	4160	4160	0
344	20240415	145800	83501040	4160	4160	4160	4160	0
345	20240415	145700	83501040	4160	4160	4160	4160	1
346	20240415	145600	83496880	4160	4160	4160	4160	0
347	20240415	145500	83496880	4160	4160	4160	4160	0
348	20240415	145400	83496880	4160	4160	4160	4160	0
349	20240415	145300	83496880	4160	4160	4160	4160	0
350	20240415	145200	83496880	4160	4160	4160	4160	0
351	20240415	145100	83496880	4160	4160	4160	4160	0
352	20240415	145000	83496880	4160	4160	4160	4160	50
353	20240415	144900	83288880	4160	4160	4160	4160	0
354	20240415	144800	83288880	4160	4160	4160	4160	0
355	20240415	144700	83288880	4160	4160	4160	4160	0
356	20240415	144600	83288880	4160	4160	4160	4160	1
357	20240415	144500	83284720	4165	4165	4165	4165	0
358	20240415	144400	83284720	4165	4165	4165	4165	0
359	20240415	144300	83284720	4165	4165	4165	4165	0
360	20240415	144200	83284720	4165	4165	4165	4165	0
361	20240415	144100	83284720	4165	4165	4165	4165	0
362	20240415	144000	83284720	4165	4165	4165	4165	0
363	20240415	143900	83284720	4165	4165	4165	4165	0
364	20240415	143800	83284720	4165	4165	4165	4165	0
365	20240415	143700	83284720	4165	4165	4165	4165	1
366	20240415	143600	83280555	4125	4135	4135	4125	600
367	20240415	143500	80802325	4160	4160	4160	4160	0
368	20240415	143400	80802325	4160	4160	4160	4160	0
369	20240415	143300	80802325	4160	4160	4160	4160	0
370	20240415	143200	80802325	4160	4160	4160	4160	0
371	20240415	143100	80802325	4160	4160	4160	4160	0
372	20240415	143000	80802325	4160	4160	4160	4160	0
373	20240415	142900	80802325	4160	4160	4160	4160	0
374	20240415	142800	80802325	4160	4160	4160	4160	11
375	20240415	142700	80756565	4160	4160	4160	4160	0
376	20240415	142600	80756565	4160	4160	4160	4160	0
377	20240415	142500	80756565	4160	4160	4160	4160	10
378	20240415	142400	80714965	4160	4160	4160	4160	0
379	20240415	142300	80714965	4160	4160	4160	4160	0
380	20240415	142200	80714965	4160	4160	4160	4160	0
381	20240415	142100	80714965	4160	4160	4160	4160	14
382	20240415	142000	80656725	4165	4165	4165	4165	0
383	20240415	141900	80656725	4165	4165	4165	4165	0
384	20240415	141800	80656725	4165	4165	4165	4165	0
385	20240415	141700	80656725	4165	4165	4165	4165	0
386	20240415	141600	80656725	4165	4165	4165	4165	0
387	20240415	141500	80656725	4165	4165	4165	4165	0
388	20240415	141400	80656725	4165	4165	4165	4165	1
389	20240415	141300	80652560	4135	4140	4140	4135	417
390	20240415	141200	78927565	4170	4170	4170	4170	0
391	20240415	141100	78927565	4170	4170	4170	4170	0
392	20240415	141000	78927565	4170	4170	4170	4170	0
393	20240415	140900	78927565	4170	4170	4170	4170	0
394	20240415	140800	78927565	4170	4170	4170	4170	0
395	20240415	140700	78927565	4170	4170	4170	4170	0
396	20240415	140600	78927565	4170	4170	4170	4170	0
397	20240415	140500	78927565	4170	4170	4170	4170	0
398	20240415	140400	78927565	4170	4170	4170	4170	0
399	20240415	140300	78927565	4170	4170	4170	4170	0
400	20240415	140200	78927565	4170	4170	4170	4170	4
401	20240415	140100	78910885	4170	4170	4170	4170	0
402	20240415	140000	78910885	4170	4170	4170	4170	0
403	20240415	135900	78910885	4170	4170	4170	4170	0
404	20240415	135800	78910885	4170	4170	4170	4170	0
405	20240415	135700	78910885	4170	4170	4170	4170	0
406	20240415	135600	78910885	4170	4170	4170	4170	0
407	20240415	135500	78910885	4170	4170	4170	4170	0
408	20240415	135400	78910885	4170	4170	4170	4170	0
409	20240415	135300	78910885	4170	4170	4170	4170	0
410	20240415	135200	78910885	4170	4170	4170	4170	0
411	20240415	135100	78910885	4170	4170	4170	4170	0
412	20240415	135000	78910885	4170	4170	4170	4170	3
413	20240415	134900	78898375	4170	4170	4170	4170	8
414	20240415	134800	78865015	4175	4170	4175	4170	27
415	20240415	134700	78752420	4170	4170	4170	4170	0
416	20240415	134600	78752420	4170	4170	4170	4170	1
417	20240415	134500	78748250	4180	4180	4180	4180	0
418	20240415	134400	78748250	4180	4180	4180	4180	0
419	20240415	134300	78748250	4180	4180	4180	4180	0
420	20240415	134200	78748250	4180	4180	4180	4180	0
421	20240415	134100	78748250	4180	4175	4180	4175	238
422	20240415	134000	77754180	4180	4180	4180	4180	0
423	20240415	133900	77754180	4180	4180	4180	4180	0
424	20240415	133800	77754180	4180	4180	4180	4180	0
425	20240415	133700	77754180	4180	4180	4180	4180	0
426	20240415	133600	77754180	4180	4180	4180	4180	0
427	20240415	133500	77754180	4180	4180	4180	4180	0
428	20240415	133400	77754180	4180	4165	4180	4165	46
429	20240415	133300	77562575	4180	4180	4180	4180	0
430	20240415	133200	77562575	4180	4180	4180	4180	0
431	20240415	133100	77562575	4180	4140	4180	4140	61
432	20240415	133000	77309995	4140	4140	4140	4140	0
433	20240415	132900	77309995	4140	4140	4140	4140	3
434	20240415	132800	77297575	4125	4125	4125	4125	0
435	20240415	132700	77297575	4125	4140	4140	4125	200
436	20240415	132600	76472075	4180	4180	4180	4180	0
437	20240415	132500	76472075	4180	4180	4180	4180	0
438	20240415	132400	76472075	4180	4180	4180	4180	0
439	20240415	132300	76472075	4180	4180	4180	4180	0
440	20240415	132200	76472075	4180	4180	4180	4180	0
441	20240415	132100	76472075	4180	4180	4180	4180	1
442	20240415	132000	76467895	4180	4180	4180	4180	0
443	20240415	131900	76467895	4180	4180	4180	4180	0
444	20240415	131800	76467895	4180	4180	4180	4180	0
445	20240415	131700	76467895	4180	4180	4180	4180	0
446	20240415	131600	76467895	4180	4180	4180	4180	0
447	20240415	131500	76467895	4180	4180	4180	4180	0
448	20240415	131400	76467895	4180	4180	4180	4180	1
449	20240415	131300	76463715	4180	4180	4180	4180	0
450	20240415	131200	76463715	4180	4180	4180	4180	0
451	20240415	131100	76463715	4180	4180	4180	4180	0
452	20240415	131000	76463715	4180	4180	4180	4180	0
453	20240415	130900	76463715	4180	4180	4180	4180	0
454	20240415	130800	76463715	4180	4180	4180	4180	1
455	20240415	130700	76459535	4175	4175	4175	4175	255
456	20240415	130600	75394910	4175	4175	4175	4175	0
457	20240415	130500	75394910	4175	4175	4175	4175	0
458	20240415	130400	75394910	4175	4175	4175	4175	0
459	20240415	130300	75394910	4175	4175	4175	4175	0
460	20240415	130200	75394910	4175	4175	4175	4175	0
461	20240415	130100	75394910	4175	4175	4175	4175	0
462	20240415	130000	75394910	4175	4175	4175	4175	0
463	20240415	125900	75394910	4175	4175	4175	4175	0
464	20240415	125800	75394910	4175	4175	4175	4175	0
465	20240415	125700	75394910	4175	4175	4175	4175	0
466	20240415	125600	75394910	4175	4175	4175	4175	0
467	20240415	125500	75394910	4175	4175	4175	4175	0
468	20240415	125400	75394910	4175	4175	4175	4175	0
469	20240415	125300	75394910	4175	4175	4175	4175	1
470	20240415	125200	75390735	4160	4160	4160	4160	0
471	20240415	125100	75390735	4160	4160	4160	4160	0
472	20240415	125000	75390735	4160	4160	4160	4160	0
473	20240415	124900	75390735	4160	4160	4160	4160	685
474	20240415	124800	72541135	4180	4180	4180	4180	71
475	20240415	124700	72244355	4180	4180	4180	4180	0
476	20240415	124600	72244355	4180	4180	4180	4180	0
477	20240415	124500	72244355	4180	4180	4180	4180	0
478	20240415	124400	72244355	4180	4180	4180	4180	0
479	20240415	124300	72244355	4180	4180	4180	4180	0
480	20240415	124200	72244355	4180	4180	4180	4180	0
481	20240415	124100	72244355	4180	4180	4180	4180	0
482	20240415	124000	72244355	4180	4180	4180	4180	0
483	20240415	123900	72244355	4180	4180	4180	4180	0
484	20240415	123800	72244355	4180	4180	4180	4180	0
485	20240415	123700	72244355	4180	4180	4180	4180	50
486	20240415	123600	72035355	4180	4180	4180	4180	0
487	20240415	123500	72035355	4180	4180	4180	4180	0
488	20240415	123400	72035355	4180	4180	4180	4180	0
489	20240415	123300	72035355	4180	4180	4180	4180	0
490	20240415	123200	72035355	4180	4180	4180	4180	0
491	20240415	123100	72035355	4180	4180	4180	4180	0
492	20240415	123000	72035355	4180	4180	4180	4180	0
493	20240415	122900	72035355	4180	4180	4180	4180	0
494	20240415	122800	72035355	4180	4180	4180	4180	0
495	20240415	122700	72035355	4180	4180	4180	4180	0
496	20240415	122600	72035355	4180	4180	4180	4180	0
497	20240415	122500	72035355	4180	4180	4180	4180	0
498	20240415	122400	72035355	4180	4180	4180	4180	1
499	20240415	122300	72031175	4180	4180	4180	4180	0
500	20240415	122200	72031175	4180	4180	4180	4180	0
501	20240415	122100	72031175	4180	4180	4180	4180	4
502	20240415	122000	72014455	4180	4180	4180	4180	0
503	20240415	121900	72014455	4180	4180	4180	4180	0
504	20240415	121800	72014455	4180	4180	4180	4180	0
505	20240415	121700	72014455	4180	4180	4180	4180	0
506	20240415	121600	72014455	4180	4180	4180	4180	0
507	20240415	121500	72014455	4180	4180	4180	4180	0
508	20240415	121400	72014455	4180	4180	4180	4180	0
509	20240415	121300	72014455	4180	4180	4180	4180	0
510	20240415	121200	72014455	4180	4180	4180	4180	0
511	20240415	121100	72014455	4180	4155	4180	4155	91
512	20240415	121000	71635410	4130	4130	4130	4130	300
513	20240415	120900	70396410	4160	4160	4160	4160	0
514	20240415	120800	70396410	4160	4160	4160	4160	0
515	20240415	120700	70396410	4160	4160	4160	4160	0
516	20240415	120600	70396410	4160	4160	4160	4160	0
517	20240415	120500	70396410	4160	4160	4160	4160	0
518	20240415	120400	70396410	4160	4160	4160	4160	0
519	20240415	120300	70396410	4160	4160	4160	4160	0
520	20240415	120200	70396410	4160	4160	4160	4160	8
521	20240415	120100	70363130	4170	4170	4170	4170	0
522	20240415	120000	70363130	4170	4170	4170	4170	0
523	20240415	115900	70363130	4170	4170	4170	4170	0
524	20240415	115800	70363130	4170	4170	4170	4170	0
525	20240415	115700	70363130	4170	4170	4170	4170	0
526	20240415	115600	70363130	4170	4170	4170	4170	0
527	20240415	115500	70363130	4170	4170	4170	4170	0
528	20240415	115400	70363130	4170	4170	4170	4170	0
529	20240415	115300	70363130	4170	4170	4170	4170	0
530	20240415	115200	70363130	4170	4170	4170	4170	0
531	20240415	115100	70363130	4170	4170	4170	4170	1
532	20240415	115000	70358960	4130	4130	4130	4130	2
533	20240415	114900	70350700	4180	4180	4180	4180	0
534	20240415	114800	70350700	4180	4160	4180	4160	18
535	20240415	114700	70275680	4130	4130	4130	4130	22
536	20240415	114600	70184820	4160	4160	4160	4160	1
537	20240415	114500	70180660	4160	4160	4160	4160	0
538	20240415	114400	70180660	4160	4160	4160	4160	54
539	20240415	114300	69956020	4160	4160	4160	4160	1
540	20240415	114200	69951860	4140	4140	4140	4140	0
541	20240415	114100	69951860	4140	4140	4140	4140	92
542	20240415	114000	69570980	4140	4140	4140	4140	0
543	20240415	113900	69570980	4140	4140	4140	4140	0
544	20240415	113800	69570980	4140	4140	4140	4140	0
545	20240415	113700	69570980	4140	4140	4140	4140	0
546	20240415	113600	69570980	4140	4140	4140	4140	0
547	20240415	113500	69570980	4140	4140	4140	4140	33
548	20240415	113400	69434360	4140	4140	4140	4140	0
549	20240415	113300	69434360	4140	4140	4140	4140	1
550	20240415	113200	69430220	4165	4165	4165	4165	0
551	20240415	113100	69430220	4165	4165	4165	4165	0
552	20240415	113000	69430220	4165	4165	4165	4165	0
553	20240415	112900	69430220	4165	4165	4165	4165	0
554	20240415	112800	69430220	4165	4165	4165	4165	0
555	20240415	112700	69430220	4165	4165	4165	4165	0
556	20240415	112600	69430220	4165	4165	4165	4165	0
557	20240415	112500	69430220	4165	4165	4165	4165	0
558	20240415	112400	69430220	4165	4165	4165	4165	0
559	20240415	112300	69430220	4165	4140	4165	4140	102
560	20240415	112200	69007890	4165	4165	4165	4165	0
561	20240415	112100	69007890	4165	4165	4165	4165	0
562	20240415	112000	69007890	4165	4165	4165	4165	0
563	20240415	111900	69007890	4165	4165	4165	4165	0
564	20240415	111800	69007890	4165	4165	4165	4165	0
565	20240415	111700	69007890	4165	4165	4165	4165	0
566	20240415	111600	69007890	4165	4165	4165	4165	0
567	20240415	111500	69007890	4165	4165	4165	4165	0
568	20240415	111400	69007890	4165	4145	4165	4140	46
569	20240415	111300	68817420	4165	4165	4165	4165	0
570	20240415	111200	68817420	4165	4165	4165	4165	1
571	20240415	111100	68813255	4150	4150	4150	4150	0
572	20240415	111000	68813255	4150	4150	4150	4150	0
573	20240415	110900	68813255	4150	4150	4150	4150	500
574	20240415	110800	66738255	4170	4170	4170	4170	0
575	20240415	110700	66738255	4170	4170	4170	4170	0
576	20240415	110600	66738255	4170	4170	4170	4170	0
577	20240415	110500	66738255	4170	4170	4170	4170	0
578	20240415	110400	66738255	4170	4170	4170	4170	0
579	20240415	110300	66738255	4170	4170	4170	4170	0
580	20240415	110200	66738255	4170	4170	4170	4170	0
581	20240415	110100	66738255	4170	4170	4170	4170	10
582	20240415	110000	66696555	4180	4140	4180	4140	22
583	20240415	105900	66605435	4180	4180	4180	4180	0
584	20240415	105800	66605435	4180	4180	4180	4180	6
585	20240415	105700	66580355	4180	4180	4180	4180	1
586	20240415	105600	66576175	4140	4140	4140	4140	0
587	20240415	105500	66576175	4140	4140	4140	4140	0
588	20240415	105400	66576175	4140	4140	4140	4140	171
589	20240415	105300	65868235	4140	4140	4140	4140	0
590	20240415	105200	65868235	4140	4140	4140	4140	0
591	20240415	105100	65868235	4140	4140	4140	4140	100
592	20240415	105000	65454235	4140	4140	4140	4140	0
593	20240415	104900	65454235	4140	4140	4140	4140	0
594	20240415	104800	65454235	4140	4140	4140	4140	0
595	20240415	104700	65454235	4140	4140	4140	4140	0
596	20240415	104600	65454235	4140	4140	4140	4140	0
597	20240415	104500	65454235	4140	4140	4140	4140	0
598	20240415	104400	65454235	4140	4140	4140	4140	0
599	20240415	104300	65454235	4140	4140	4140	4140	0
600	20240415	104200	65454235	4140	4140	4140	4140	0
601	20240415	104100	65454235	4140	4140	4140	4140	0
602	20240415	104000	65454235	4140	4140	4140	4140	0
603	20240415	103900	65454235	4140	4140	4140	4140	1
604	20240415	103800	65450095	4140	4140	4140	4140	0
605	20240415	103700	65450095	4140	4140	4140	4140	0
606	20240415	103600	65450095	4140	4140	4140	4140	0
607	20240415	103500	65450095	4140	4140	4140	4140	5
608	20240415	103400	65429395	4140	4140	4140	4140	5
609	20240415	103300	65408695	4140	4140	4140	4140	30
610	20240415	103200	65284495	4140	4140	4140	4140	0
611	20240415	103100	65284495	4140	4140	4140	4140	0
612	20240415	103000	65284495	4140	4140	4140	4140	0
613	20240415	102900	65284495	4140	4140	4140	4140	0
614	20240415	102800	65284495	4140	4140	4140	4140	0
615	20240415	102700	65284495	4140	4140	4140	4140	0
616	20240415	102600	65284495	4140	4140	4140	4140	1
617	20240415	102500	65280355	4120	4120	4120	4120	40
618	20240415	102400	65115555	4120	4120	4120	4120	0
619	20240415	102300	65115555	4120	4120	4120	4120	0
620	20240415	102200	65115555	4120	4120	4120	4120	0
621	20240415	102100	65115555	4120	4120	4120	4120	0
622	20240415	102000	65115555	4120	4120	4120	4120	0
623	20240415	101900	65115555	4120	4120	4120	4120	0
624	20240415	101800	65115555	4120	4120	4120	4120	1
625	20240415	101700	65111435	4120	4120	4120	4120	0
626	20240415	101600	65111435	4120	4120	4120	4120	0
627	20240415	101500	65111435	4120	4120	4120	4120	0
628	20240415	101400	65111435	4120	4120	4120	4120	0
629	20240415	101300	65111435	4120	4120	4120	4120	0
630	20240415	101200	65111435	4120	4120	4120	4120	0
631	20240415	101100	65111435	4120	4120	4120	4120	0
632	20240415	101000	65111435	4120	4120	4120	4120	0
633	20240415	100900	65111435	4120	4120	4120	4120	0
634	20240415	100800	65111435	4120	4120	4120	4120	23
635	20240415	100700	65016675	4120	4120	4120	4120	8
636	20240415	100600	64983715	4120	4120	4120	4120	5
637	20240415	100500	64963115	4120	4120	4120	4120	19
638	20240415	100400	64884835	4120	4120	4120	4120	1
639	20240415	100300	64880715	4120	4120	4120	4120	1
640	20240415	100200	64876595	4120	4120	4120	4120	0
641	20240415	100100	64876595	4120	4120	4120	4120	0
642	20240415	100000	64876595	4120	4120	4120	4120	1
643	20240415	095900	64872475	4140	4140	4140	4140	0
644	20240415	095800	64872475	4140	4140	4140	4140	0
645	20240415	095700	64872475	4140	4140	4140	4140	0
646	20240415	095600	64872475	4140	4140	4140	4140	0
647	20240415	095500	64872475	4140	4140	4140	4140	0
648	20240415	095400	64872475	4140	4140	4140	4140	120
649	20240415	095300	64375675	4140	4140	4140	4140	1
650	20240415	095200	64371535	4145	4145	4145	4145	0
651	20240415	095100	64371535	4145	4145	4145	4145	0
652	20240415	095000	64371535	4145	4145	4145	4145	0
653	20240415	094900	64371535	4145	4145	4145	4145	2
654	20240415	094800	64363245	4185	4185	4185	4185	0
655	20240415	094700	64363245	4185	4185	4185	4185	0
656	20240415	094600	64363245	4185	4185	4185	4185	0
657	20240415	094500	64363245	4185	4185	4185	4185	0
658	20240415	094400	64363245	4185	4140	4185	4140	437
659	20240415	094300	62548455	4110	4115	4115	4110	500
660	20240415	094200	60493440	4140	4140	4140	4140	0
661	20240415	094100	60493440	4140	4140	4140	4140	0
662	20240415	094000	60493440	4140	4140	4140	4140	0
663	20240415	093900	60493440	4140	4140	4140	4140	0
664	20240415	093800	60493440	4140	4140	4140	4140	1
665	20240415	093700	60489300	4140	4140	4140	4140	0
666	20240415	093600	60489300	4140	4140	4140	4140	1
667	20240415	093500	60485160	4155	4155	4155	4155	0
668	20240415	093400	60485160	4155	4155	4155	4155	0
669	20240415	093300	60485160	4155	4155	4155	4155	1
670	20240415	093200	60481005	4160	4160	4160	4160	0
671	20240415	093100	60481005	4160	4160	4160	4160	1
672	20240415	093000	60476845	4120	4120	4120	4120	0
673	20240415	092900	60476845	4120	4175	4175	4120	2
674	20240415	092800	60468550	4130	4130	4130	4130	0
675	20240415	092700	60468550	4130	4130	4130	4130	0
676	20240415	092600	60468550	4130	4130	4130	4130	115
677	20240415	092500	59993600	4210	4095	4210	4095	1325
678	20240415	092400	54500265	4080	4080	4080	4080	1000
679	20240415	092300	50420265	4080	4095	4095	4080	110
680	20240415	092200	49971435	4100	4100	4100	4100	0
681	20240415	092100	49971435	4100	4100	4100	4100	0
682	20240415	092000	49971435	4100	4100	4100	4100	0
683	20240415	091900	49971435	4100	4100	4100	4100	16
684	20240415	091800	49905835	4100	4090	4100	4090	1432
685	20240415	091700	44034675	4100	4100	4100	4100	0
686	20240415	091600	44034675	4100	4090	4100	4090	11
687	20240415	091500	43989675	4090	4090	4090	4090	419
688	20240415	091400	42275965	4080	4090	4090	4080	1099
689	20240415	091300	37791940	4100	4100	4100	4100	0
690	20240415	091200	37791940	4100	4100	4100	4100	0
691	20240415	091100	37791940	4100	4100	4100	4100	2
692	20240415	091000	37783740	4080	4080	4080	4080	0
693	20240415	090900	37783740	4080	4090	4090	4080	1704
694	20240415	090800	30830770	4090	4090	4090	4090	12
695	20240415	090700	30781690	4090	4090	4090	4090	0
696	20240415	090600	30781690	4090	4095	4095	4090	179
697	20240415	090500	30049555	4095	4145	4145	4095	130
698	20240415	090400	29516810	4170	4170	4170	4170	6
699	20240415	090300	29491790	4185	4095	4185	4095	174
700	20240415	090200	28779170	4095	4095	4095	4095	67
701	20240415	090100	28504805	4120	4120	4120	4120	246
702	20240415	090000	27491285	4120	4050	4120	4050	6774