KissMeData/080720/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	193900	128904380	5650	5650	5650	5650	1752
3	20240415	193800	128904380	5650	5650	5650	5650	0
4	20240415	193700	128904380	5650	5650	5650	5650	0
5	20240415	193600	128904380	5650	5650	5650	5650	0
6	20240415	193500	128904380	5650	5650	5650	5650	0
7	20240415	193400	128904380	5650	5650	5650	5650	0
8	20240415	193300	128904380	5650	5650	5650	5650	0
9	20240415	193200	128904380	5650	5650	5650	5650	0
10	20240415	193100	128904380	5650	5650	5650	5650	0
11	20240415	193000	128904380	5650	5650	5650	5650	0
12	20240415	192900	128904380	5650	5650	5650	5650	0
13	20240415	192800	128904380	5650	5650	5650	5650	0
14	20240415	192700	128904380	5650	5650	5650	5650	0
15	20240415	192600	128904380	5650	5650	5650	5650	0
16	20240415	192500	128904380	5650	5650	5650	5650	0
17	20240415	192400	128904380	5650	5650	5650	5650	0
18	20240415	192300	128904380	5650	5650	5650	5650	0
19	20240415	192200	128904380	5650	5650	5650	5650	0
20	20240415	192100	128904380	5650	5650	5650	5650	0
21	20240415	192000	128904380	5650	5650	5650	5650	0
22	20240415	191900	128904380	5650	5650	5650	5650	0
23	20240415	191800	128904380	5650	5650	5650	5650	0
24	20240415	191700	128904380	5650	5650	5650	5650	0
25	20240415	191600	128904380	5650	5650	5650	5650	0
26	20240415	191500	128904380	5650	5650	5650	5650	0
27	20240415	191400	128904380	5650	5650	5650	5650	0
28	20240415	191300	128904380	5650	5650	5650	5650	0
29	20240415	191200	128904380	5650	5650	5650	5650	0
30	20240415	191100	128904380	5650	5650	5650	5650	0
31	20240415	191000	128904380	5650	5650	5650	5650	0
32	20240415	190900	128904380	5650	5650	5650	5650	1752
33	20240415	190800	128904380	5650	5650	5650	5650	0
34	20240415	190700	128904380	5650	5650	5650	5650	0
35	20240415	190600	128904380	5650	5650	5650	5650	0
36	20240415	190500	128904380	5650	5650	5650	5650	0
37	20240415	190400	128904380	5650	5650	5650	5650	0
38	20240415	190300	128904380	5650	5650	5650	5650	0
39	20240415	190200	128904380	5650	5650	5650	5650	0
40	20240415	190100	128904380	5650	5650	5650	5650	0
41	20240415	190000	128904380	5650	5650	5650	5650	0
42	20240415	185900	128904380	5650	5650	5650	5650	0
43	20240415	185800	128904380	5650	5650	5650	5650	0
44	20240415	185700	128904380	5650	5650	5650	5650	0
45	20240415	185600	128904380	5650	5650	5650	5650	0
46	20240415	185500	128904380	5650	5650	5650	5650	0
47	20240415	185400	128904380	5650	5650	5650	5650	0
48	20240415	185300	128904380	5650	5650	5650	5650	0
49	20240415	185200	128904380	5650	5650	5650	5650	0
50	20240415	185100	128904380	5650	5650	5650	5650	0
51	20240415	185000	128904380	5650	5650	5650	5650	0
52	20240415	184900	128904380	5650	5650	5650	5650	0
53	20240415	184800	128904380	5650	5650	5650	5650	0
54	20240415	184700	128904380	5650	5650	5650	5650	0
55	20240415	184600	128904380	5650	5650	5650	5650	0
56	20240415	184500	128904380	5650	5650	5650	5650	0
57	20240415	184400	128904380	5650	5650	5650	5650	0
58	20240415	184300	128904380	5650	5650	5650	5650	0
59	20240415	184200	128904380	5650	5650	5650	5650	0
60	20240415	184100	128904380	5650	5650	5650	5650	0
61	20240415	184000	128904380	5650	5650	5650	5650	0
62	20240415	183900	128904380	5650	5650	5650	5650	1752
63	20240415	183800	128904380	5650	5650	5650	5650	0
64	20240415	183700	128904380	5650	5650	5650	5650	0
65	20240415	183600	128904380	5650	5650	5650	5650	0
66	20240415	183500	128904380	5650	5650	5650	5650	0
67	20240415	183400	128904380	5650	5650	5650	5650	0
68	20240415	183300	128904380	5650	5650	5650	5650	0
69	20240415	183200	128904380	5650	5650	5650	5650	0
70	20240415	183100	128904380	5650	5650	5650	5650	0
71	20240415	183000	128904380	5650	5650	5650	5650	0
72	20240415	182900	128904380	5650	5650	5650	5650	0
73	20240415	182800	128904380	5650	5650	5650	5650	0
74	20240415	182700	128904380	5650	5650	5650	5650	0
75	20240415	182600	128904380	5650	5650	5650	5650	0
76	20240415	182500	128904380	5650	5650	5650	5650	0
77	20240415	182400	128904380	5650	5650	5650	5650	0
78	20240415	182300	128904380	5650	5650	5650	5650	0
79	20240415	182200	128904380	5650	5650	5650	5650	0
80	20240415	182100	128904380	5650	5650	5650	5650	0
81	20240415	182000	128904380	5650	5650	5650	5650	0
82	20240415	181900	128904380	5650	5650	5650	5650	0
83	20240415	181800	128904380	5650	5650	5650	5650	0
84	20240415	181700	128904380	5650	5650	5650	5650	0
85	20240415	181600	128904380	5650	5650	5650	5650	0
86	20240415	181500	128904380	5650	5650	5650	5650	0
87	20240415	181400	128904380	5650	5650	5650	5650	0
88	20240415	181300	128904380	5650	5650	5650	5650	0
89	20240415	181200	128904380	5650	5650	5650	5650	0
90	20240415	181100	128904380	5650	5650	5650	5650	0
91	20240415	181000	128904380	5650	5650	5650	5650	0
92	20240415	180900	128904380	5650	5650	5650	5650	1752
93	20240415	180800	128904380	5650	5650	5650	5650	0
94	20240415	180700	128904380	5650	5650	5650	5650	0
95	20240415	180600	128904380	5650	5650	5650	5650	0
96	20240415	180500	128904380	5650	5650	5650	5650	0
97	20240415	180400	128904380	5650	5650	5650	5650	0
98	20240415	180300	128904380	5650	5650	5650	5650	0
99	20240415	180200	128904380	5650	5650	5650	5650	0
100	20240415	180100	128904380	5650	5650	5650	5650	0
101	20240415	180000	128904380	5650	5650	5650	5650	0
102	20240415	175900	128904380	5650	5650	5650	5650	0
103	20240415	175800	128904380	5650	5650	5650	5650	0
104	20240415	175700	128904380	5650	5650	5650	5650	0
105	20240415	175600	128904380	5650	5650	5650	5650	0
106	20240415	175500	128904380	5650	5650	5650	5650	0
107	20240415	175400	128904380	5650	5650	5650	5650	0
108	20240415	175300	128904380	5650	5650	5650	5650	0
109	20240415	175200	128904380	5650	5650	5650	5650	0
110	20240415	175100	128904380	5650	5650	5650	5650	0
111	20240415	175000	128904380	5650	5650	5650	5650	0
112	20240415	174900	128904380	5650	5650	5650	5650	0
113	20240415	174800	128904380	5650	5650	5650	5650	0
114	20240415	174700	128904380	5650	5650	5650	5650	0
115	20240415	174600	128904380	5650	5650	5650	5650	0
116	20240415	174500	128904380	5650	5650	5650	5650	0
117	20240415	174400	128904380	5650	5650	5650	5650	0
118	20240415	174300	128904380	5650	5650	5650	5650	0
119	20240415	174200	128904380	5650	5650	5650	5650	0
120	20240415	174100	128904380	5650	5650	5650	5650	0
121	20240415	174000	128904380	5650	5650	5650	5650	0
122	20240415	173900	128904380	5650	5650	5650	5650	1752
123	20240415	173800	128904380	5650	5650	5650	5650	0
124	20240415	173700	128904380	5650	5650	5650	5650	0
125	20240415	173600	128904380	5650	5650	5650	5650	0
126	20240415	173500	128904380	5650	5650	5650	5650	0
127	20240415	173400	128904380	5650	5650	5650	5650	0
128	20240415	173300	128904380	5650	5650	5650	5650	0
129	20240415	173200	128904380	5650	5650	5650	5650	0
130	20240415	173100	128904380	5650	5650	5650	5650	0
131	20240415	173000	128904380	5650	5650	5650	5650	0
132	20240415	172900	128904380	5650	5650	5650	5650	0
133	20240415	172800	128904380	5650	5650	5650	5650	0
134	20240415	172700	128904380	5650	5650	5650	5650	0
135	20240415	172600	128904380	5650	5650	5650	5650	0
136	20240415	172500	128904380	5650	5650	5650	5650	0
137	20240415	172400	128904380	5650	5650	5650	5650	0
138	20240415	172300	128904380	5650	5650	5650	5650	0
139	20240415	172200	128904380	5650	5650	5650	5650	0
140	20240415	172100	128904380	5650	5650	5650	5650	0
141	20240415	172000	128904380	5650	5650	5650	5650	0
142	20240415	171900	128904380	5650	5650	5650	5650	0
143	20240415	171800	128904380	5650	5650	5650	5650	0
144	20240415	171700	128904380	5650	5650	5650	5650	0
145	20240415	171600	128904380	5650	5650	5650	5650	0
146	20240415	171500	128904380	5650	5650	5650	5650	0
147	20240415	171400	128904380	5650	5650	5650	5650	0
148	20240415	171300	128904380	5650	5650	5650	5650	0
149	20240415	171200	128904380	5650	5650	5650	5650	0
150	20240415	171100	128904380	5650	5650	5650	5650	0
151	20240415	171000	128904380	5650	5650	5650	5650	0
152	20240415	170900	128904380	5650	5650	5650	5650	1752
153	20240415	170800	128904380	5650	5650	5650	5650	0
154	20240415	170700	128904380	5650	5650	5650	5650	0
155	20240415	170600	128904380	5650	5650	5650	5650	0
156	20240415	170500	128904380	5650	5650	5650	5650	0
157	20240415	170400	128904380	5650	5650	5650	5650	0
158	20240415	170300	128904380	5650	5650	5650	5650	0
159	20240415	170200	128904380	5650	5650	5650	5650	0
160	20240415	170100	128904380	5650	5650	5650	5650	0
161	20240415	170000	128904380	5650	5650	5650	5650	0
162	20240415	165900	128904380	5650	5650	5650	5650	0
163	20240415	165800	128904380	5650	5650	5650	5650	0
164	20240415	165700	128904380	5650	5650	5650	5650	0
165	20240415	165600	128904380	5650	5650	5650	5650	0
166	20240415	165500	128904380	5650	5650	5650	5650	0
167	20240415	165400	128904380	5650	5650	5650	5650	0
168	20240415	165300	128904380	5650	5650	5650	5650	0
169	20240415	165200	128904380	5650	5650	5650	5650	0
170	20240415	165100	128904380	5650	5650	5650	5650	0
171	20240415	165000	128904380	5650	5650	5650	5650	0
172	20240415	164900	128904380	5650	5650	5650	5650	0
173	20240415	164800	128904380	5650	5650	5650	5650	0
174	20240415	164700	128904380	5650	5650	5650	5650	0
175	20240415	164600	128904380	5650	5650	5650	5650	0
176	20240415	164500	128904380	5650	5650	5650	5650	0
177	20240415	164400	128904380	5650	5650	5650	5650	0
178	20240415	164300	128904380	5650	5650	5650	5650	0
179	20240415	164200	128904380	5650	5650	5650	5650	0
180	20240415	164100	128904380	5650	5650	5650	5650	0
181	20240415	164000	128904380	5650	5650	5650	5650	0
182	20240415	163900	128904380	5650	5650	5650	5650	1752
183	20240415	163800	128904380	5650	5650	5650	5650	0
184	20240415	163700	128904380	5650	5650	5650	5650	0
185	20240415	163600	128904380	5650	5650	5650	5650	0
186	20240415	163500	128904380	5650	5650	5650	5650	0
187	20240415	163400	128904380	5650	5650	5650	5650	0
188	20240415	163300	128904380	5650	5650	5650	5650	0
189	20240415	163200	128904380	5650	5650	5650	5650	0
190	20240415	163100	128904380	5650	5650	5650	5650	0
191	20240415	163000	128904380	5650	5650	5650	5650	0
192	20240415	162900	128904380	5650	5650	5650	5650	0
193	20240415	162800	128904380	5650	5650	5650	5650	0
194	20240415	162700	128904380	5650	5650	5650	5650	0
195	20240415	162600	128904380	5650	5650	5650	5650	0
196	20240415	162500	128904380	5650	5650	5650	5650	0
197	20240415	162400	128904380	5650	5650	5650	5650	0
198	20240415	162300	128904380	5650	5650	5650	5650	0
199	20240415	162200	128904380	5650	5650	5650	5650	0
200	20240415	162100	128904380	5650	5650	5650	5650	0
201	20240415	162000	128904380	5650	5650	5650	5650	0
202	20240415	161900	128904380	5650	5650	5650	5650	0
203	20240415	161800	128904380	5650	5650	5650	5650	0
204	20240415	161700	128904380	5650	5650	5650	5650	0
205	20240415	161600	128904380	5650	5650	5650	5650	0
206	20240415	161500	128904380	5650	5650	5650	5650	0
207	20240415	161400	128904380	5650	5650	5650	5650	0
208	20240415	161300	128904380	5650	5650	5650	5650	0
209	20240415	161200	128904380	5650	5650	5650	5650	0
210	20240415	161100	128904380	5650	5650	5650	5650	0
211	20240415	161000	128904380	5650	5650	5650	5650	0
212	20240415	160900	128904380	5650	5650	5650	5650	1752
213	20240415	160800	128904380	5650	5650	5650	5650	0
214	20240415	160700	128904380	5650	5650	5650	5650	0
215	20240415	160600	128904380	5650	5650	5650	5650	0
216	20240415	160500	128904380	5650	5650	5650	5650	0
217	20240415	160400	128904380	5650	5650	5650	5650	0
218	20240415	160300	128904380	5650	5650	5650	5650	0
219	20240415	160200	128904380	5650	5650	5650	5650	0
220	20240415	160100	128904380	5650	5650	5650	5650	0
221	20240415	160000	128904380	5650	5650	5650	5650	0
222	20240415	155900	128904380	5650	5650	5650	5650	0
223	20240415	155800	128904380	5650	5650	5650	5650	0
224	20240415	155700	128904380	5650	5650	5650	5650	0
225	20240415	155600	128904380	5650	5650	5650	5650	0
226	20240415	155500	128904380	5650	5650	5650	5650	0
227	20240415	155400	128904380	5650	5650	5650	5650	0
228	20240415	155300	128904380	5650	5650	5650	5650	0
229	20240415	155200	128904380	5650	5650	5650	5650	0
230	20240415	155100	128904380	5650	5650	5650	5650	0
231	20240415	155000	128904380	5650	5650	5650	5650	0
232	20240415	154900	128904380	5650	5650	5650	5650	0
233	20240415	154800	128904380	5650	5650	5650	5650	0
234	20240415	154700	128904380	5650	5650	5650	5650	0
235	20240415	154600	128904380	5650	5650	5650	5650	0
236	20240415	154500	128904380	5650	5650	5650	5650	0
237	20240415	154400	128904380	5650	5650	5650	5650	0
238	20240415	154300	128904380	5650	5650	5650	5650	0
239	20240415	154200	128904380	5650	5650	5650	5650	0
240	20240415	154100	128904380	5650	5650	5650	5650	0
241	20240415	154000	128904380	5650	5650	5650	5650	0
242	20240415	153900	128904380	5650	5650	5650	5650	1752
243	20240415	153800	128904380	5650	5650	5650	5650	0
244	20240415	153700	128904380	5650	5650	5650	5650	0
245	20240415	153600	128904380	5650	5650	5650	5650	0
246	20240415	153500	128904380	5650	5650	5650	5650	0
247	20240415	153400	128904380	5650	5650	5650	5650	0
248	20240415	153300	128904380	5650	5650	5650	5650	0
249	20240415	153200	128904380	5650	5650	5650	5650	0
250	20240415	153100	128904380	5650	5650	5650	5650	0
251	20240415	153000	128904380	5650	5650	5650	5650	1752
252	20240415	152900	119005580	5630	5630	5630	5630	0
253	20240415	152800	119005580	5630	5630	5630	5630	0
254	20240415	152700	119005580	5630	5630	5630	5630	0
255	20240415	152600	119005580	5630	5630	5630	5630	0
256	20240415	152500	119005580	5630	5630	5630	5630	0
257	20240415	152400	119005580	5630	5630	5630	5630	0
258	20240415	152300	119005580	5630	5630	5630	5630	0
259	20240415	152200	119005580	5630	5630	5630	5630	0
260	20240415	152100	119005580	5630	5630	5630	5630	0
261	20240415	152000	119005580	5630	5630	5630	5630	0
262	20240415	151900	119005580	5630	5630	5630	5630	0
263	20240415	151800	119005580	5630	5630	5630	5630	1
264	20240415	151700	118999950	5610	5610	5610	5610	36
265	20240415	151600	118797990	5610	5610	5610	5600	117
266	20240415	151500	118141640	5600	5610	5610	5600	156
267	20240415	151400	117267670	5610	5610	5610	5610	4
268	20240415	151300	117245230	5620	5620	5620	5620	0
269	20240415	151200	117245230	5620	5620	5620	5620	0
270	20240415	151100	117245230	5620	5620	5620	5620	26
271	20240415	151000	117099110	5610	5610	5620	5610	39
272	20240415	150900	116879960	5620	5620	5620	5620	1
273	20240415	150800	116874340	5600	5600	5600	5600	0
274	20240415	150700	116874340	5600	5610	5610	5600	205
275	20240415	150600	115725870	5620	5620	5620	5620	0
276	20240415	150500	115725870	5620	5620	5620	5620	20
277	20240415	150400	115613470	5640	5640	5640	5640	0
278	20240415	150300	115613470	5640	5640	5640	5640	0
279	20240415	150200	115613470	5640	5640	5640	5640	0
280	20240415	150100	115613470	5640	5640	5640	5640	35
281	20240415	150000	115416070	5640	5640	5640	5640	0
282	20240415	145900	115416070	5640	5640	5640	5640	0
283	20240415	145800	115416070	5640	5640	5640	5640	81
284	20240415	145700	114959230	5640	5640	5640	5640	0
285	20240415	145600	114959230	5640	5640	5640	5640	0
286	20240415	145500	114959230	5640	5640	5640	5640	0
287	20240415	145400	114959230	5640	5640	5640	5640	0
288	20240415	145300	114959230	5640	5640	5640	5640	0
289	20240415	145200	114959230	5640	5640	5640	5640	0
290	20240415	145100	114959230	5640	5640	5640	5640	1
291	20240415	145000	114953590	5620	5620	5620	5620	50
292	20240415	144900	114672590	5650	5650	5650	5650	0
293	20240415	144800	114672590	5650	5650	5650	5650	0
294	20240415	144700	114672590	5650	5650	5650	5650	0
295	20240415	144600	114672590	5650	5650	5650	5650	0
296	20240415	144500	114672590	5650	5650	5650	5650	0
297	20240415	144400	114672590	5650	5650	5650	5650	0
298	20240415	144300	114672590	5650	5650	5650	5650	0
299	20240415	144200	114672590	5650	5650	5650	5650	0
300	20240415	144100	114672590	5650	5650	5650	5650	0
301	20240415	144000	114672590	5650	5650	5650	5650	0
302	20240415	143900	114672590	5650	5650	5650	5650	0
303	20240415	143800	114672590	5650	5650	5650	5650	5
304	20240415	143700	114644340	5640	5640	5640	5640	0
305	20240415	143600	114644340	5640	5640	5640	5640	0
306	20240415	143500	114644340	5640	5640	5640	5640	0
307	20240415	143400	114644340	5640	5640	5640	5640	0
308	20240415	143300	114644340	5640	5640	5640	5640	0
309	20240415	143200	114644340	5640	5640	5640	5640	0
310	20240415	143100	114644340	5640	5640	5640	5640	0
311	20240415	143000	114644340	5640	5640	5640	5640	21
312	20240415	142900	114525900	5660	5660	5660	5660	0
313	20240415	142800	114525900	5660	5660	5660	5660	0
314	20240415	142700	114525900	5660	5660	5660	5660	0
315	20240415	142600	114525900	5660	5660	5660	5660	0
316	20240415	142500	114525900	5660	5640	5660	5640	835
317	20240415	142400	109816480	5640	5640	5640	5640	0
318	20240415	142300	109816480	5640	5640	5640	5640	0
319	20240415	142200	109816480	5640	5640	5640	5640	0
320	20240415	142100	109816480	5640	5640	5640	5640	1
321	20240415	142000	109810840	5640	5640	5640	5640	1
322	20240415	141900	109805200	5630	5630	5630	5630	0
323	20240415	141800	109805200	5630	5630	5630	5630	5
324	20240415	141700	109777050	5640	5640	5640	5640	0
325	20240415	141600	109777050	5640	5640	5640	5640	0
326	20240415	141500	109777050	5640	5640	5640	5640	0
327	20240415	141400	109777050	5640	5640	5640	5640	6
328	20240415	141300	109743210	5640	5640	5640	5640	0
329	20240415	141200	109743210	5640	5640	5640	5640	0
330	20240415	141100	109743210	5640	5640	5640	5640	0
331	20240415	141000	109743210	5640	5640	5640	5640	0
332	20240415	140900	109743210	5640	5640	5640	5640	0
333	20240415	140800	109743210	5640	5640	5640	5640	0
334	20240415	140700	109743210	5640	5640	5640	5640	100
335	20240415	140600	109179210	5610	5610	5610	5610	0
336	20240415	140500	109179210	5610	5610	5610	5610	0
337	20240415	140400	109179210	5610	5610	5610	5610	0
338	20240415	140300	109179210	5610	5610	5610	5610	0
339	20240415	140200	109179210	5610	5620	5620	5610	508
340	20240415	140100	106329320	5620	5630	5630	5620	15
341	20240415	140000	106244990	5630	5630	5630	5630	0
342	20240415	135900	106244990	5630	5630	5630	5630	8
343	20240415	135800	106199950	5650	5650	5650	5650	0
344	20240415	135700	106199950	5650	5650	5650	5650	0
345	20240415	135600	106199950	5650	5650	5650	5650	0
346	20240415	135500	106199950	5650	5650	5650	5650	51
347	20240415	135400	105911800	5640	5640	5640	5640	0
348	20240415	135300	105911800	5640	5640	5640	5640	0
349	20240415	135200	105911800	5640	5650	5650	5640	74
350	20240415	135100	105493730	5650	5650	5650	5650	0
351	20240415	135000	105493730	5650	5650	5650	5650	4
352	20240415	134900	105471130	5670	5670	5670	5670	0
353	20240415	134800	105471130	5670	5670	5670	5670	0
354	20240415	134700	105471130	5670	5670	5670	5670	0
355	20240415	134600	105471130	5670	5670	5670	5670	0
356	20240415	134500	105471130	5670	5670	5670	5670	0
357	20240415	134400	105471130	5670	5670	5670	5670	0
358	20240415	134300	105471130	5670	5670	5670	5670	0
359	20240415	134200	105471130	5670	5670	5670	5670	0
360	20240415	134100	105471130	5670	5670	5670	5670	0
361	20240415	134000	105471130	5670	5670	5670	5670	0
362	20240415	133900	105471130	5670	5670	5670	5670	0
363	20240415	133800	105471130	5670	5670	5670	5670	0
364	20240415	133700	105471130	5670	5670	5670	5670	0
365	20240415	133600	105471130	5670	5670	5670	5670	0
366	20240415	133500	105471130	5670	5670	5670	5670	0
367	20240415	133400	105471130	5670	5670	5670	5670	0
368	20240415	133300	105471130	5670	5670	5670	5670	0
369	20240415	133200	105471130	5670	5670	5670	5670	0
370	20240415	133100	105471130	5670	5670	5670	5670	0
371	20240415	133000	105471130	5670	5670	5670	5670	1
372	20240415	132900	105465460	5670	5670	5670	5670	0
373	20240415	132800	105465460	5670	5670	5670	5670	0
374	20240415	132700	105465460	5670	5670	5670	5670	50
375	20240415	132600	105181960	5670	5670	5670	5670	0
376	20240415	132500	105181960	5670	5670	5670	5670	1
377	20240415	132400	105176290	5660	5660	5660	5660	0
378	20240415	132300	105176290	5660	5660	5660	5660	0
379	20240415	132200	105176290	5660	5660	5660	5660	0
380	20240415	132100	105176290	5660	5660	5660	5660	20
381	20240415	132000	105063090	5670	5670	5670	5670	0
382	20240415	131900	105063090	5670	5670	5670	5670	0
383	20240415	131800	105063090	5670	5670	5670	5670	0
384	20240415	131700	105063090	5670	5670	5670	5670	0
385	20240415	131600	105063090	5670	5670	5670	5670	0
386	20240415	131500	105063090	5670	5670	5670	5670	0
387	20240415	131400	105063090	5670	5670	5670	5670	0
388	20240415	131300	105063090	5670	5670	5670	5670	0
389	20240415	131200	105063090	5670	5670	5670	5670	46
390	20240415	131100	104802270	5670	5670	5670	5670	0
391	20240415	131000	104802270	5670	5670	5670	5670	0
392	20240415	130900	104802270	5670	5670	5670	5670	0
393	20240415	130800	104802270	5670	5670	5670	5670	2
394	20240415	130700	104790930	5650	5650	5650	5650	0
395	20240415	130600	104790930	5650	5660	5660	5650	2
396	20240415	130500	104779620	5670	5670	5670	5670	0
397	20240415	130400	104779620	5670	5670	5670	5670	0
398	20240415	130300	104779620	5670	5670	5670	5670	0
399	20240415	130200	104779620	5670	5670	5670	5670	1
400	20240415	130100	104773950	5620	5620	5620	5620	0
401	20240415	130000	104773950	5620	5640	5640	5620	340
402	20240415	125900	102863120	5650	5660	5660	5650	2
403	20240415	125800	102851810	5660	5660	5660	5660	0
404	20240415	125700	102851810	5660	5660	5660	5660	0
405	20240415	125600	102851810	5660	5660	5660	5660	0
406	20240415	125500	102851810	5660	5660	5660	5660	0
407	20240415	125400	102851810	5660	5660	5660	5660	0
408	20240415	125300	102851810	5660	5660	5660	5660	0
409	20240415	125200	102851810	5660	5660	5660	5660	0
410	20240415	125100	102851810	5660	5660	5660	5660	0
411	20240415	125000	102851810	5660	5660	5660	5660	0
412	20240415	124900	102851810	5660	5660	5660	5660	0
413	20240415	124800	102851810	5660	5660	5660	5660	10
414	20240415	124700	102795210	5660	5660	5660	5660	0
415	20240415	124600	102795210	5660	5660	5660	5660	0
416	20240415	124500	102795210	5660	5660	5660	5660	0
417	20240415	124400	102795210	5660	5660	5660	5660	0
418	20240415	124300	102795210	5660	5660	5660	5660	0
419	20240415	124200	102795210	5660	5660	5660	5660	34
420	20240415	124100	102602770	5660	5660	5660	5660	0
421	20240415	124000	102602770	5660	5660	5660	5660	0
422	20240415	123900	102602770	5660	5660	5660	5660	0
423	20240415	123800	102602770	5660	5660	5660	5660	0
424	20240415	123700	102602770	5660	5660	5660	5660	0
425	20240415	123600	102602770	5660	5660	5660	5660	0
426	20240415	123500	102602770	5660	5660	5660	5660	1
427	20240415	123400	102597110	5660	5660	5660	5660	0
428	20240415	123300	102597110	5660	5660	5660	5660	0
429	20240415	123200	102597110	5660	5660	5660	5660	0
430	20240415	123100	102597110	5660	5660	5660	5660	0
431	20240415	123000	102597110	5660	5660	5660	5660	0
432	20240415	122900	102597110	5660	5660	5660	5660	0
433	20240415	122800	102597110	5660	5660	5660	5660	0
434	20240415	122700	102597110	5660	5660	5660	5660	0
435	20240415	122600	102597110	5660	5660	5660	5660	0
436	20240415	122500	102597110	5660	5660	5660	5660	0
437	20240415	122400	102597110	5660	5660	5660	5660	5
438	20240415	122300	102568810	5660	5660	5660	5660	0
439	20240415	122200	102568810	5660	5660	5660	5660	0
440	20240415	122100	102568810	5660	5660	5660	5660	0
441	20240415	122000	102568810	5660	5660	5660	5660	0
442	20240415	121900	102568810	5660	5660	5660	5660	0
443	20240415	121800	102568810	5660	5660	5660	5660	0
444	20240415	121700	102568810	5660	5660	5660	5660	0
445	20240415	121600	102568810	5660	5660	5660	5660	0
446	20240415	121500	102568810	5660	5660	5660	5660	0
447	20240415	121400	102568810	5660	5660	5660	5660	0
448	20240415	121300	102568810	5660	5660	5660	5660	0
449	20240415	121200	102568810	5660	5660	5660	5660	0
450	20240415	121100	102568810	5660	5660	5660	5660	0
451	20240415	121000	102568810	5660	5660	5660	5660	0
452	20240415	120900	102568810	5660	5660	5660	5660	0
453	20240415	120800	102568810	5660	5660	5660	5660	0
454	20240415	120700	102568810	5660	5660	5660	5660	1
455	20240415	120600	102563150	5620	5620	5620	5620	0
456	20240415	120500	102563150	5620	5620	5620	5620	0
457	20240415	120400	102563150	5620	5620	5620	5620	120
458	20240415	120300	101888750	5660	5660	5660	5660	10
459	20240415	120200	101832150	5660	5660	5660	5660	0
460	20240415	120100	101832150	5660	5660	5660	5660	0
461	20240415	120000	101832150	5660	5660	5660	5660	0
462	20240415	115900	101832150	5660	5660	5660	5660	0
463	20240415	115800	101832150	5660	5660	5660	5660	0
464	20240415	115700	101832150	5660	5660	5660	5660	0
465	20240415	115600	101832150	5660	5640	5660	5640	150
466	20240415	115500	100983740	5620	5620	5620	5620	0
467	20240415	115400	100983740	5620	5620	5620	5620	301
468	20240415	115300	99292120	5590	5590	5590	5590	661
469	20240415	115200	95597130	5590	5590	5590	5590	10
470	20240415	115100	95541230	5590	5590	5590	5590	846
471	20240415	115000	90812090	5590	5620	5620	5590	2090
472	20240415	114900	79111410	5620	5620	5620	5620	0
473	20240415	114800	79111410	5620	5620	5620	5620	0
474	20240415	114700	79111410	5620	5620	5620	5620	25
475	20240415	114600	78970910	5640	5640	5640	5640	0
476	20240415	114500	78970910	5640	5640	5640	5640	0
477	20240415	114400	78970910	5640	5640	5640	5640	2
478	20240415	114300	78959630	5610	5610	5610	5610	0
479	20240415	114200	78959630	5610	5610	5610	5610	0
480	20240415	114100	78959630	5610	5630	5630	5600	2190
481	20240415	114000	66678620	5640	5640	5640	5640	0
482	20240415	113900	66678620	5640	5640	5640	5640	0
483	20240415	113800	66678620	5640	5640	5640	5640	0
484	20240415	113700	66678620	5640	5640	5640	5640	0
485	20240415	113600	66678620	5640	5640	5640	5640	204
486	20240415	113500	65528060	5640	5640	5640	5640	0
487	20240415	113400	65528060	5640	5660	5660	5640	20
488	20240415	113300	65415190	5660	5660	5660	5660	10
489	20240415	113200	65358590	5690	5690	5690	5690	0
490	20240415	113100	65358590	5690	5690	5690	5690	12
491	20240415	113000	65290310	5690	5690	5690	5690	0
492	20240415	112900	65290310	5690	5690	5690	5690	1
493	20240415	112800	65284620	5690	5690	5690	5690	0
494	20240415	112700	65284620	5690	5690	5690	5690	0
495	20240415	112600	65284620	5690	5690	5690	5690	1
496	20240415	112500	65278930	5710	5710	5710	5710	0
497	20240415	112400	65278930	5710	5710	5710	5710	0
498	20240415	112300	65278930	5710	5710	5710	5710	0
499	20240415	112200	65278930	5710	5710	5710	5710	0
500	20240415	112100	65278930	5710	5710	5710	5710	0
501	20240415	112000	65278930	5710	5710	5710	5710	0
502	20240415	111900	65278930	5710	5710	5710	5710	0
503	20240415	111800	65278930	5710	5710	5710	5710	5
504	20240415	111700	65250380	5710	5710	5710	5710	0
505	20240415	111600	65250380	5710	5710	5710	5710	12
506	20240415	111500	65181860	5660	5660	5660	5660	0
507	20240415	111400	65181860	5660	5680	5680	5660	1029
508	20240415	111300	59349720	5690	5690	5690	5690	276
509	20240415	111200	57779280	5730	5730	5730	5730	0
510	20240415	111100	57779280	5730	5730	5730	5730	0
511	20240415	111000	57779280	5730	5730	5730	5730	0
512	20240415	110900	57779280	5730	5730	5730	5730	0
513	20240415	110800	57779280	5730	5730	5730	5730	0
514	20240415	110700	57779280	5730	5730	5730	5730	0
515	20240415	110600	57779280	5730	5730	5730	5730	0
516	20240415	110500	57779280	5730	5730	5730	5730	278
517	20240415	110400	56186340	5730	5730	5730	5730	0
518	20240415	110300	56186340	5730	5730	5730	5730	0
519	20240415	110200	56186340	5730	5730	5730	5730	0
520	20240415	110100	56186340	5730	5730	5730	5730	0
521	20240415	110000	56186340	5730	5730	5730	5730	0
522	20240415	105900	56186340	5730	5730	5730	5730	0
523	20240415	105800	56186340	5730	5730	5730	5730	0
524	20240415	105700	56186340	5730	5730	5730	5730	0
525	20240415	105600	56186340	5730	5730	5730	5730	0
526	20240415	105500	56186340	5730	5730	5730	5730	0
527	20240415	105400	56186340	5730	5730	5730	5730	0
528	20240415	105300	56186340	5730	5730	5730	5730	0
529	20240415	105200	56186340	5730	5730	5730	5730	0
530	20240415	105100	56186340	5730	5730	5730	5730	0
531	20240415	105000	56186340	5730	5730	5730	5730	0
532	20240415	104900	56186340	5730	5730	5730	5730	0
533	20240415	104800	56186340	5730	5730	5730	5730	0
534	20240415	104700	56186340	5730	5730	5730	5730	0
535	20240415	104600	56186340	5730	5730	5730	5730	0
536	20240415	104500	56186340	5730	5730	5730	5730	0
537	20240415	104400	56186340	5730	5730	5730	5730	0
538	20240415	104300	56186340	5730	5730	5730	5730	0
539	20240415	104200	56186340	5730	5730	5730	5730	0
540	20240415	104100	56186340	5730	5730	5730	5730	0
541	20240415	104000	56186340	5730	5730	5730	5730	0
542	20240415	103900	56186340	5730	5730	5730	5730	0
543	20240415	103800	56186340	5730	5730	5730	5730	0
544	20240415	103700	56186340	5730	5730	5730	5730	600
545	20240415	103600	52748340	5730	5730	5730	5730	0
546	20240415	103500	52748340	5730	5730	5730	5730	0
547	20240415	103400	52748340	5730	5730	5730	5730	0
548	20240415	103300	52748340	5730	5730	5730	5730	0
549	20240415	103200	52748340	5730	5730	5730	5730	0
550	20240415	103100	52748340	5730	5730	5730	5730	0
551	20240415	103000	52748340	5730	5720	5730	5720	10
552	20240415	102900	52691110	5720	5720	5720	5720	3
553	20240415	102800	52673950	5730	5730	5730	5730	0
554	20240415	102700	52673950	5730	5670	5730	5670	197
555	20240415	102600	51553960	5670	5670	5670	5670	0
556	20240415	102500	51553960	5670	5670	5670	5670	0
557	20240415	102400	51553960	5670	5670	5670	5670	0
558	20240415	102300	51553960	5670	5650	5670	5650	4
559	20240415	102200	51531310	5600	5640	5650	5600	1162
560	20240415	102100	45010660	5620	5670	5680	5620	2652
561	20240415	102000	30070930	5690	5690	5690	5690	40
562	20240415	101900	29843330	5670	5750	5750	5650	473
563	20240415	101800	27164840	5750	5710	5750	5700	72
564	20240415	101700	26754170	5730	5730	5730	5730	40
565	20240415	101600	26524970	5760	5760	5760	5760	0
566	20240415	101500	26524970	5760	5760	5760	5760	0
567	20240415	101400	26524970	5760	5760	5760	5760	0
568	20240415	101300	26524970	5760	5760	5760	5760	0
569	20240415	101200	26524970	5760	5760	5760	5760	0
570	20240415	101100	26524970	5760	5760	5760	5760	0
571	20240415	101000	26524970	5760	5760	5760	5760	0
572	20240415	100900	26524970	5760	5760	5760	5760	0
573	20240415	100800	26524970	5760	5760	5760	5760	17
574	20240415	100700	26427050	5760	5760	5760	5760	5
575	20240415	100600	26398250	5760	5760	5760	5760	1
576	20240415	100500	26392490	5750	5750	5750	5750	0
577	20240415	100400	26392490	5750	5750	5750	5750	7
578	20240415	100300	26352240	5710	5710	5710	5710	0
579	20240415	100200	26352240	5710	5710	5710	5710	0
580	20240415	100100	26352240	5710	5710	5710	5710	0
581	20240415	100000	26352240	5710	5710	5710	5710	0
582	20240415	095900	26352240	5710	5710	5710	5710	0
583	20240415	095800	26352240	5710	5710	5710	5710	60
584	20240415	095700	26009640	5710	5710	5710	5710	0
585	20240415	095600	26009640	5710	5710	5710	5710	0
586	20240415	095500	26009640	5710	5710	5710	5710	0
587	20240415	095400	26009640	5710	5710	5710	5710	0
588	20240415	095300	26009640	5710	5710	5710	5710	0
589	20240415	095200	26009640	5710	5710	5710	5710	457
590	20240415	095100	23400170	5710	5710	5710	5710	1
591	20240415	095000	23394460	5710	5710	5710	5710	0
592	20240415	094900	23394460	5710	5710	5710	5710	0
593	20240415	094800	23394460	5710	5750	5750	5710	68
594	20240415	094700	23003920	5760	5760	5760	5760	0
595	20240415	094600	23003920	5760	5760	5760	5760	0
596	20240415	094500	23003920	5760	5760	5760	5760	0
597	20240415	094400	23003920	5760	5760	5760	5760	0
598	20240415	094300	23003920	5760	5760	5760	5760	1
599	20240415	094200	22998160	5760	5760	5760	5760	0
600	20240415	094100	22998160	5760	5760	5760	5760	2
601	20240415	094000	22986640	5730	5730	5730	5730	0
602	20240415	093900	22986640	5730	5730	5730	5730	0
603	20240415	093800	22986640	5730	5730	5730	5730	0
604	20240415	093700	22986640	5730	5730	5730	5730	0
605	20240415	093600	22986640	5730	5730	5730	5730	0
606	20240415	093500	22986640	5730	5730	5730	5730	18
607	20240415	093400	22883500	5760	5760	5760	5760	0
608	20240415	093300	22883500	5760	5760	5760	5760	100
609	20240415	093200	22307500	5780	5780	5780	5780	0
610	20240415	093100	22307500	5780	5780	5780	5780	9
611	20240415	093000	22255480	5760	5760	5760	5760	0
612	20240415	092900	22255480	5760	5760	5760	5760	0
613	20240415	092800	22255480	5760	5760	5760	5760	0
614	20240415	092700	22255480	5760	5760	5760	5760	34
615	20240415	092600	22059640	5760	5760	5760	5760	0
616	20240415	092500	22059640	5760	5760	5760	5760	1
617	20240415	092400	22053880	5730	5730	5730	5730	17
618	20240415	092300	21956470	5730	5730	5730	5730	4
619	20240415	092200	21933550	5780	5780	5780	5780	0
620	20240415	092100	21933550	5780	5780	5780	5780	0
621	20240415	092000	21933550	5780	5780	5780	5780	0
622	20240415	091900	21933550	5780	5780	5780	5780	0
623	20240415	091800	21933550	5780	5780	5780	5780	8
624	20240415	091700	21887310	5780	5780	5780	5780	164
625	20240415	091600	20939390	5780	5780	5780	5780	0
626	20240415	091500	20939390	5780	5780	5780	5780	0
627	20240415	091400	20939390	5780	5780	5780	5780	0
628	20240415	091300	20939390	5780	5780	5780	5780	0
629	20240415	091200	20939390	5780	5780	5780	5780	13
630	20240415	091100	20864250	5790	5790	5790	5790	0
631	20240415	091000	20864250	5790	5770	5790	5770	20
632	20240415	090900	20748680	5770	5680	5770	5680	619
633	20240415	090800	17216870	5670	5630	5670	5630	117
634	20240415	090700	16554890	5620	5620	5620	5620	0
635	20240415	090600	16554890	5620	5630	5630	5620	95
636	20240415	090500	16020660	5670	5630	5670	5620	110
637	20240415	090400	15402240	5670	5630	5670	5630	176
638	20240415	090300	14411280	5630	5740	5740	5620	833
639	20240415	090200	9710810	5790	5790	5800	5720	172
640	20240415	090100	8719890	5790	5790	5800	5730	874
641	20240415	090000	3663120	5800	5790	5800	5780	632