KissMeData/067080/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	193200	424756800	9550	9550	9550	9550	861
3	20240415	193100	424756800	9550	9550	9550	9550	0
4	20240415	193000	424756800	9550	9550	9550	9550	0
5	20240415	192900	424756800	9550	9550	9550	9550	0
6	20240415	192800	424756800	9550	9550	9550	9550	0
7	20240415	192700	424756800	9550	9550	9550	9550	0
8	20240415	192600	424756800	9550	9550	9550	9550	0
9	20240415	192500	424756800	9550	9550	9550	9550	0
10	20240415	192400	424756800	9550	9550	9550	9550	0
11	20240415	192300	424756800	9550	9550	9550	9550	0
12	20240415	192200	424756800	9550	9550	9550	9550	0
13	20240415	192100	424756800	9550	9550	9550	9550	0
14	20240415	192000	424756800	9550	9550	9550	9550	0
15	20240415	191900	424756800	9550	9550	9550	9550	0
16	20240415	191800	424756800	9550	9550	9550	9550	0
17	20240415	191700	424756800	9550	9550	9550	9550	0
18	20240415	191600	424756800	9550	9550	9550	9550	0
19	20240415	191500	424756800	9550	9550	9550	9550	0
20	20240415	191400	424756800	9550	9550	9550	9550	0
21	20240415	191300	424756800	9550	9550	9550	9550	0
22	20240415	191200	424756800	9550	9550	9550	9550	0
23	20240415	191100	424756800	9550	9550	9550	9550	0
24	20240415	191000	424756800	9550	9550	9550	9550	0
25	20240415	190900	424756800	9550	9550	9550	9550	0
26	20240415	190800	424756800	9550	9550	9550	9550	0
27	20240415	190700	424756800	9550	9550	9550	9550	0
28	20240415	190600	424756800	9550	9550	9550	9550	0
29	20240415	190500	424756800	9550	9550	9550	9550	0
30	20240415	190400	424756800	9550	9550	9550	9550	0
31	20240415	190300	424756800	9550	9550	9550	9550	0
32	20240415	190200	424756800	9550	9550	9550	9550	861
33	20240415	190100	424756800	9550	9550	9550	9550	0
34	20240415	190000	424756800	9550	9550	9550	9550	0
35	20240415	185900	424756800	9550	9550	9550	9550	0
36	20240415	185800	424756800	9550	9550	9550	9550	0
37	20240415	185700	424756800	9550	9550	9550	9550	0
38	20240415	185600	424756800	9550	9550	9550	9550	0
39	20240415	185500	424756800	9550	9550	9550	9550	0
40	20240415	185400	424756800	9550	9550	9550	9550	0
41	20240415	185300	424756800	9550	9550	9550	9550	0
42	20240415	185200	424756800	9550	9550	9550	9550	0
43	20240415	185100	424756800	9550	9550	9550	9550	0
44	20240415	185000	424756800	9550	9550	9550	9550	0
45	20240415	184900	424756800	9550	9550	9550	9550	0
46	20240415	184800	424756800	9550	9550	9550	9550	0
47	20240415	184700	424756800	9550	9550	9550	9550	0
48	20240415	184600	424756800	9550	9550	9550	9550	0
49	20240415	184500	424756800	9550	9550	9550	9550	0
50	20240415	184400	424756800	9550	9550	9550	9550	0
51	20240415	184300	424756800	9550	9550	9550	9550	0
52	20240415	184200	424756800	9550	9550	9550	9550	0
53	20240415	184100	424756800	9550	9550	9550	9550	0
54	20240415	184000	424756800	9550	9550	9550	9550	0
55	20240415	183900	424756800	9550	9550	9550	9550	0
56	20240415	183800	424756800	9550	9550	9550	9550	0
57	20240415	183700	424756800	9550	9550	9550	9550	0
58	20240415	183600	424756800	9550	9550	9550	9550	0
59	20240415	183500	424756800	9550	9550	9550	9550	0
60	20240415	183400	424756800	9550	9550	9550	9550	0
61	20240415	183300	424756800	9550	9550	9550	9550	0
62	20240415	183200	424756800	9550	9550	9550	9550	861
63	20240415	183100	424756800	9550	9550	9550	9550	0
64	20240415	183000	424756800	9550	9550	9550	9550	0
65	20240415	182900	424756800	9550	9550	9550	9550	0
66	20240415	182800	424756800	9550	9550	9550	9550	0
67	20240415	182700	424756800	9550	9550	9550	9550	0
68	20240415	182600	424756800	9550	9550	9550	9550	0
69	20240415	182500	424756800	9550	9550	9550	9550	0
70	20240415	182400	424756800	9550	9550	9550	9550	0
71	20240415	182300	424756800	9550	9550	9550	9550	0
72	20240415	182200	424756800	9550	9550	9550	9550	0
73	20240415	182100	424756800	9550	9550	9550	9550	0
74	20240415	182000	424756800	9550	9550	9550	9550	0
75	20240415	181900	424756800	9550	9550	9550	9550	0
76	20240415	181800	424756800	9550	9550	9550	9550	0
77	20240415	181700	424756800	9550	9550	9550	9550	0
78	20240415	181600	424756800	9550	9550	9550	9550	0
79	20240415	181500	424756800	9550	9550	9550	9550	0
80	20240415	181400	424756800	9550	9550	9550	9550	0
81	20240415	181300	424756800	9550	9550	9550	9550	0
82	20240415	181200	424756800	9550	9550	9550	9550	0
83	20240415	181100	424756800	9550	9550	9550	9550	0
84	20240415	181000	424756800	9550	9550	9550	9550	0
85	20240415	180900	424756800	9550	9550	9550	9550	0
86	20240415	180800	424756800	9550	9550	9550	9550	0
87	20240415	180700	424756800	9550	9550	9550	9550	0
88	20240415	180600	424756800	9550	9550	9550	9550	0
89	20240415	180500	424756800	9550	9550	9550	9550	0
90	20240415	180400	424756800	9550	9550	9550	9550	0
91	20240415	180300	424756800	9550	9550	9550	9550	0
92	20240415	180200	424756800	9550	9550	9550	9550	861
93	20240415	180100	424756800	9550	9550	9550	9550	0
94	20240415	180000	424756800	9550	9550	9550	9550	0
95	20240415	175900	424756800	9550	9550	9550	9550	0
96	20240415	175800	424756800	9550	9550	9550	9550	0
97	20240415	175700	424756800	9550	9550	9550	9550	0
98	20240415	175600	424756800	9550	9550	9550	9550	0
99	20240415	175500	424756800	9550	9550	9550	9550	0
100	20240415	175400	424756800	9550	9550	9550	9550	0
101	20240415	175300	424756800	9550	9550	9550	9550	0
102	20240415	175200	424756800	9550	9550	9550	9550	0
103	20240415	175100	424756800	9550	9550	9550	9550	0
104	20240415	175000	424756800	9550	9550	9550	9550	0
105	20240415	174900	424756800	9550	9550	9550	9550	0
106	20240415	174800	424756800	9550	9550	9550	9550	0
107	20240415	174700	424756800	9550	9550	9550	9550	0
108	20240415	174600	424756800	9550	9550	9550	9550	0
109	20240415	174500	424756800	9550	9550	9550	9550	0
110	20240415	174400	424756800	9550	9550	9550	9550	0
111	20240415	174300	424756800	9550	9550	9550	9550	0
112	20240415	174200	424756800	9550	9550	9550	9550	0
113	20240415	174100	424756800	9550	9550	9550	9550	0
114	20240415	174000	424756800	9550	9550	9550	9550	0
115	20240415	173900	424756800	9550	9550	9550	9550	0
116	20240415	173800	424756800	9550	9550	9550	9550	0
117	20240415	173700	424756800	9550	9550	9550	9550	0
118	20240415	173600	424756800	9550	9550	9550	9550	0
119	20240415	173500	424756800	9550	9550	9550	9550	0
120	20240415	173400	424756800	9550	9550	9550	9550	0
121	20240415	173300	424756800	9550	9550	9550	9550	0
122	20240415	173200	424756800	9550	9550	9550	9550	861
123	20240415	173100	424756800	9550	9550	9550	9550	0
124	20240415	173000	424756800	9550	9550	9550	9550	0
125	20240415	172900	424756800	9550	9550	9550	9550	0
126	20240415	172800	424756800	9550	9550	9550	9550	0
127	20240415	172700	424756800	9550	9550	9550	9550	0
128	20240415	172600	424756800	9550	9550	9550	9550	0
129	20240415	172500	424756800	9550	9550	9550	9550	0
130	20240415	172400	424756800	9550	9550	9550	9550	0
131	20240415	172300	424756800	9550	9550	9550	9550	0
132	20240415	172200	424756800	9550	9550	9550	9550	0
133	20240415	172100	424756800	9550	9550	9550	9550	0
134	20240415	172000	424756800	9550	9550	9550	9550	0
135	20240415	171900	424756800	9550	9550	9550	9550	0
136	20240415	171800	424756800	9550	9550	9550	9550	0
137	20240415	171700	424756800	9550	9550	9550	9550	0
138	20240415	171600	424756800	9550	9550	9550	9550	0
139	20240415	171500	424756800	9550	9550	9550	9550	0
140	20240415	171400	424756800	9550	9550	9550	9550	0
141	20240415	171300	424756800	9550	9550	9550	9550	0
142	20240415	171200	424756800	9550	9550	9550	9550	0
143	20240415	171100	424756800	9550	9550	9550	9550	0
144	20240415	171000	424756800	9550	9550	9550	9550	0
145	20240415	170900	424756800	9550	9550	9550	9550	0
146	20240415	170800	424756800	9550	9550	9550	9550	0
147	20240415	170700	424756800	9550	9550	9550	9550	0
148	20240415	170600	424756800	9550	9550	9550	9550	0
149	20240415	170500	424756800	9550	9550	9550	9550	0
150	20240415	170400	424756800	9550	9550	9550	9550	0
151	20240415	170300	424756800	9550	9550	9550	9550	0
152	20240415	170200	424756800	9550	9550	9550	9550	861
153	20240415	170100	424756800	9550	9550	9550	9550	0
154	20240415	170000	424756800	9550	9550	9550	9550	0
155	20240415	165900	424756800	9550	9550	9550	9550	0
156	20240415	165800	424756800	9550	9550	9550	9550	0
157	20240415	165700	424756800	9550	9550	9550	9550	0
158	20240415	165600	424756800	9550	9550	9550	9550	0
159	20240415	165500	424756800	9550	9550	9550	9550	0
160	20240415	165400	424756800	9550	9550	9550	9550	0
161	20240415	165300	424756800	9550	9550	9550	9550	0
162	20240415	165200	424756800	9550	9550	9550	9550	0
163	20240415	165100	424756800	9550	9550	9550	9550	0
164	20240415	165000	424756800	9550	9550	9550	9550	0
165	20240415	164900	424756800	9550	9550	9550	9550	0
166	20240415	164800	424756800	9550	9550	9550	9550	0
167	20240415	164700	424756800	9550	9550	9550	9550	0
168	20240415	164600	424756800	9550	9550	9550	9550	0
169	20240415	164500	424756800	9550	9550	9550	9550	0
170	20240415	164400	424756800	9550	9550	9550	9550	0
171	20240415	164300	424756800	9550	9550	9550	9550	0
172	20240415	164200	424756800	9550	9550	9550	9550	0
173	20240415	164100	424756800	9550	9550	9550	9550	0
174	20240415	164000	424756800	9550	9550	9550	9550	0
175	20240415	163900	424756800	9550	9550	9550	9550	0
176	20240415	163800	424756800	9550	9550	9550	9550	0
177	20240415	163700	424756800	9550	9550	9550	9550	0
178	20240415	163600	424756800	9550	9550	9550	9550	0
179	20240415	163500	424756800	9550	9550	9550	9550	0
180	20240415	163400	424756800	9550	9550	9550	9550	0
181	20240415	163300	424756800	9550	9550	9550	9550	0
182	20240415	163200	424756800	9550	9550	9550	9550	861
183	20240415	163100	424756800	9550	9550	9550	9550	0
184	20240415	163000	424756800	9550	9550	9550	9550	0
185	20240415	162900	424756800	9550	9550	9550	9550	0
186	20240415	162800	424756800	9550	9550	9550	9550	0
187	20240415	162700	424756800	9550	9550	9550	9550	0
188	20240415	162600	424756800	9550	9550	9550	9550	0
189	20240415	162500	424756800	9550	9550	9550	9550	0
190	20240415	162400	424756800	9550	9550	9550	9550	0
191	20240415	162300	424756800	9550	9550	9550	9550	0
192	20240415	162200	424756800	9550	9550	9550	9550	0
193	20240415	162100	424756800	9550	9550	9550	9550	0
194	20240415	162000	424756800	9550	9550	9550	9550	0
195	20240415	161900	424756800	9550	9550	9550	9550	0
196	20240415	161800	424756800	9550	9550	9550	9550	0
197	20240415	161700	424756800	9550	9550	9550	9550	0
198	20240415	161600	424756800	9550	9550	9550	9550	0
199	20240415	161500	424756800	9550	9550	9550	9550	0
200	20240415	161400	424756800	9550	9550	9550	9550	0
201	20240415	161300	424756800	9550	9550	9550	9550	0
202	20240415	161200	424756800	9550	9550	9550	9550	0
203	20240415	161100	424756800	9550	9550	9550	9550	0
204	20240415	161000	424756800	9550	9550	9550	9550	0
205	20240415	160900	424756800	9550	9550	9550	9550	0
206	20240415	160800	424756800	9550	9550	9550	9550	0
207	20240415	160700	424756800	9550	9550	9550	9550	0
208	20240415	160600	424756800	9550	9550	9550	9550	0
209	20240415	160500	424756800	9550	9550	9550	9550	0
210	20240415	160400	424756800	9550	9550	9550	9550	0
211	20240415	160300	424756800	9550	9550	9550	9550	0
212	20240415	160200	424756800	9550	9550	9550	9550	861
213	20240415	160100	424756800	9550	9550	9550	9550	0
214	20240415	160000	424756800	9550	9550	9550	9550	0
215	20240415	155900	424756800	9550	9550	9550	9550	0
216	20240415	155800	424756800	9550	9550	9550	9550	0
217	20240415	155700	424756800	9550	9550	9550	9550	0
218	20240415	155600	424756800	9550	9550	9550	9550	0
219	20240415	155500	424756800	9550	9550	9550	9550	0
220	20240415	155400	424756800	9550	9550	9550	9550	0
221	20240415	155300	424756800	9550	9550	9550	9550	0
222	20240415	155200	424756800	9550	9550	9550	9550	0
223	20240415	155100	424756800	9550	9550	9550	9550	0
224	20240415	155000	424756800	9550	9550	9550	9550	0
225	20240415	154900	424756800	9550	9550	9550	9550	0
226	20240415	154800	424756800	9550	9550	9550	9550	0
227	20240415	154700	424756800	9550	9550	9550	9550	0
228	20240415	154600	424756800	9550	9550	9550	9550	0
229	20240415	154500	424756800	9550	9550	9550	9550	0
230	20240415	154400	424756800	9550	9550	9550	9550	0
231	20240415	154300	424756800	9550	9550	9550	9550	0
232	20240415	154200	424756800	9550	9550	9550	9550	0
233	20240415	154100	424756800	9550	9550	9550	9550	0
234	20240415	154000	424756800	9550	9550	9550	9550	0
235	20240415	153900	424756800	9550	9550	9550	9550	0
236	20240415	153800	424756800	9550	9550	9550	9550	0
237	20240415	153700	424756800	9550	9550	9550	9550	0
238	20240415	153600	424756800	9550	9550	9550	9550	0
239	20240415	153500	424756800	9550	9550	9550	9550	0
240	20240415	153400	424756800	9550	9550	9550	9550	0
241	20240415	153300	424756800	9550	9550	9550	9550	0
242	20240415	153200	424756800	9550	9550	9550	9550	861
243	20240415	153100	424756800	9550	9550	9550	9550	0
244	20240415	153000	424756800	9550	9550	9550	9550	861
245	20240415	152900	416534250	9610	9610	9610	9610	0
246	20240415	152800	416534250	9610	9610	9610	9610	0
247	20240415	152700	416534250	9610	9610	9610	9610	0
248	20240415	152600	416534250	9610	9610	9610	9610	0
249	20240415	152500	416534250	9610	9610	9610	9610	0
250	20240415	152400	416534250	9610	9610	9610	9610	0
251	20240415	152300	416534250	9610	9610	9610	9610	0
252	20240415	152200	416534250	9610	9610	9610	9610	0
253	20240415	152100	416534250	9610	9610	9610	9610	0
254	20240415	152000	416534250	9610	9610	9610	9610	0
255	20240415	151900	416534250	9610	9610	9610	9610	1
256	20240415	151800	416524640	9610	9610	9620	9610	229
257	20240415	151700	414323410	9600	9580	9600	9580	613
258	20240415	151600	408448610	9580	9590	9600	9580	277
259	20240415	151500	405792570	9600	9600	9600	9600	0
260	20240415	151400	405792570	9600	9600	9600	9600	0
261	20240415	151300	405792570	9600	9600	9600	9600	0
262	20240415	151200	405792570	9600	9600	9600	9600	0
263	20240415	151100	405792570	9600	9600	9600	9600	211
264	20240415	151000	403766970	9610	9610	9610	9610	1
265	20240415	150900	403757360	9620	9610	9620	9600	667
266	20240415	150800	397352460	9610	9610	9610	9610	9
267	20240415	150700	397265970	9610	9610	9610	9610	11
268	20240415	150600	397160260	9610	9610	9610	9610	0
269	20240415	150500	397160260	9610	9600	9610	9600	823
270	20240415	150400	389259440	9610	9600	9610	9600	91
271	20240415	150300	388385310	9610	9600	9610	9600	401
272	20240415	150200	384534700	9610	9610	9610	9600	518
273	20240415	150100	379558820	9610	9610	9610	9600	134
274	20240415	150000	378271110	9610	9610	9610	9610	13
275	20240415	145900	378146180	9610	9610	9610	9610	0
276	20240415	145800	378146180	9610	9600	9610	9600	248
277	20240415	145700	375765370	9610	9610	9610	9610	0
278	20240415	145600	375765370	9610	9610	9610	9610	0
279	20240415	145500	375765370	9610	9610	9610	9610	0
280	20240415	145400	375765370	9610	9610	9610	9610	13
281	20240415	145300	375640440	9610	9600	9610	9590	4
282	20240415	145200	375602030	9610	9610	9610	9610	4
283	20240415	145100	375563590	9610	9610	9610	9610	0
284	20240415	145000	375563590	9610	9610	9610	9610	0
285	20240415	144900	375563590	9610	9600	9610	9600	52
286	20240415	144800	375064360	9600	9600	9600	9600	101
287	20240415	144700	374094760	9600	9600	9600	9600	0
288	20240415	144600	374094760	9600	9590	9600	9590	201
289	20240415	144500	372167160	9600	9600	9600	9600	30
290	20240415	144400	371879160	9600	9590	9600	9590	8
291	20240415	144300	371802410	9600	9600	9600	9600	0
292	20240415	144200	371802410	9600	9600	9600	9600	0
293	20240415	144100	371802410	9600	9600	9600	9600	0
294	20240415	144000	371802410	9600	9600	9600	9600	0
295	20240415	143900	371802410	9600	9600	9600	9600	0
296	20240415	143800	371802410	9600	9590	9600	9590	71
297	20240415	143700	371121510	9600	9600	9600	9600	0
298	20240415	143600	371121510	9600	9600	9600	9600	0
299	20240415	143500	371121510	9600	9600	9600	9600	0
300	20240415	143400	371121510	9600	9590	9600	9590	201
301	20240415	143300	369193910	9600	9600	9600	9600	0
302	20240415	143200	369193910	9600	9600	9600	9600	0
303	20240415	143100	369193910	9600	9600	9600	9600	0
304	20240415	143000	369193910	9600	9590	9600	9590	201
305	20240415	142900	367266310	9600	9600	9600	9600	0
306	20240415	142800	367266310	9600	9600	9600	9600	0
307	20240415	142700	367266310	9600	9600	9600	9600	0
308	20240415	142600	367266310	9600	9600	9600	9600	0
309	20240415	142500	367266310	9600	9600	9600	9600	0
310	20240415	142400	367266310	9600	9600	9600	9600	73
311	20240415	142300	366565510	9610	9600	9610	9600	46
312	20240415	142200	366123830	9620	9620	9620	9620	1
313	20240415	142100	366114210	9610	9590	9610	9590	885
314	20240415	142000	357617070	9600	9600	9600	9600	0
315	20240415	141900	357617070	9600	9600	9600	9580	114
316	20240415	141800	356523710	9590	9590	9590	9590	392
317	20240415	141700	352764430	9590	9590	9590	9590	0
318	20240415	141600	352764430	9590	9580	9590	9580	66
319	20240415	141500	352132140	9590	9590	9590	9590	0
320	20240415	141400	352132140	9590	9590	9590	9590	0
321	20240415	141300	352132140	9590	9590	9590	9590	0
322	20240415	141200	352132140	9590	9590	9590	9590	0
323	20240415	141100	352132140	9590	9590	9590	9590	107
324	20240415	141000	351106010	9600	9600	9600	9600	0
325	20240415	140900	351106010	9600	9600	9600	9600	2
326	20240415	140800	351086810	9600	9600	9600	9600	0
327	20240415	140700	351086810	9600	9600	9600	9600	29
328	20240415	140600	350808410	9600	9600	9600	9600	320
329	20240415	140500	347736410	9600	9600	9600	9600	0
330	20240415	140400	347736410	9600	9600	9600	9600	0
331	20240415	140300	347736410	9600	9600	9600	9600	0
332	20240415	140200	347736410	9600	9600	9600	9600	0
333	20240415	140100	347736410	9600	9600	9600	9600	11
334	20240415	140000	347630810	9600	9600	9600	9600	0
335	20240415	135900	347630810	9600	9600	9600	9600	0
336	20240415	135800	347630810	9600	9590	9600	9590	240
337	20240415	135700	345329200	9590	9590	9590	9590	0
338	20240415	135600	345329200	9590	9590	9590	9590	0
339	20240415	135500	345329200	9590	9590	9590	9590	0
340	20240415	135400	345329200	9590	9590	9590	9590	0
341	20240415	135300	345329200	9590	9590	9590	9590	0
342	20240415	135200	345329200	9590	9590	9590	9590	0
343	20240415	135100	345329200	9590	9590	9590	9590	0
344	20240415	135000	345329200	9590	9580	9590	9580	4
345	20240415	134900	345290860	9580	9580	9580	9580	40
346	20240415	134800	344907660	9580	9580	9580	9580	8
347	20240415	134700	344831020	9590	9580	9590	9580	51
348	20240415	134600	344342430	9590	9590	9590	9590	0
349	20240415	134500	344342430	9590	9590	9590	9590	0
350	20240415	134400	344342430	9590	9590	9590	9590	10
351	20240415	134300	344246530	9600	9600	9600	9600	0
352	20240415	134200	344246530	9600	9600	9600	9600	0
353	20240415	134100	344246530	9600	9600	9600	9600	0
354	20240415	134000	344246530	9600	9600	9600	9600	0
355	20240415	133900	344246530	9600	9600	9600	9600	0
356	20240415	133800	344246530	9600	9590	9600	9590	202
357	20240415	133700	342309340	9590	9590	9590	9590	0
358	20240415	133600	342309340	9590	9590	9590	9590	1
359	20240415	133500	342299750	9580	9580	9580	9560	14
360	20240415	133400	342165790	9580	9580	9580	9580	0
361	20240415	133300	342165790	9580	9570	9580	9570	11
362	20240415	133200	342060510	9570	9570	9570	9570	16
363	20240415	133100	341907390	9570	9570	9570	9570	10
364	20240415	133000	341811690	9570	9570	9570	9570	0
365	20240415	132900	341811690	9570	9570	9570	9570	5
366	20240415	132800	341763840	9570	9570	9570	9570	0
367	20240415	132700	341763840	9570	9570	9570	9570	260
368	20240415	132600	339275640	9570	9570	9570	9570	6
369	20240415	132500	339218220	9570	9570	9570	9570	0
370	20240415	132400	339218220	9570	9570	9570	9570	0
371	20240415	132300	339218220	9570	9570	9570	9570	0
372	20240415	132200	339218220	9570	9560	9570	9560	2
373	20240415	132100	339199090	9570	9570	9570	9570	0
374	20240415	132000	339199090	9570	9570	9570	9570	0
375	20240415	131900	339199090	9570	9570	9570	9570	0
376	20240415	131800	339199090	9570	9570	9570	9570	5
377	20240415	131700	339151240	9570	9570	9570	9570	0
378	20240415	131600	339151240	9570	9570	9570	9570	0
379	20240415	131500	339151240	9570	9570	9570	9570	0
380	20240415	131400	339151240	9570	9570	9570	9570	0
381	20240415	131300	339151240	9570	9570	9570	9570	0
382	20240415	131200	339151240	9570	9570	9570	9570	0
383	20240415	131100	339151240	9570	9560	9570	9560	224
384	20240415	131000	337009790	9570	9570	9570	9570	0
385	20240415	130900	337009790	9570	9570	9570	9570	0
386	20240415	130800	337009790	9570	9570	9570	9570	1
387	20240415	130700	337000220	9580	9580	9580	9580	0
388	20240415	130600	337000220	9580	9580	9580	9570	412
389	20240415	130500	333056290	9600	9600	9600	9600	0
390	20240415	130400	333056290	9600	9600	9600	9600	0
391	20240415	130300	333056290	9600	9600	9600	9600	0
392	20240415	130200	333056290	9600	9570	9600	9570	2
393	20240415	130100	333037120	9600	9570	9600	9570	3
394	20240415	130000	333008380	9600	9600	9600	9600	0
395	20240415	125900	333008380	9600	9600	9600	9600	10
396	20240415	125800	332912380	9600	9600	9600	9600	0
397	20240415	125700	332912380	9600	9600	9600	9600	0
398	20240415	125600	332912380	9600	9600	9600	9600	0
399	20240415	125500	332912380	9600	9600	9600	9600	0
400	20240415	125400	332912380	9600	9600	9600	9600	0
401	20240415	125300	332912380	9600	9600	9600	9600	0
402	20240415	125200	332912380	9600	9600	9600	9600	0
403	20240415	125100	332912380	9600	9600	9600	9600	0
404	20240415	125000	332912380	9600	9600	9600	9600	160
405	20240415	124900	331376380	9600	9600	9600	9600	0
406	20240415	124800	331376380	9600	9600	9600	9600	0
407	20240415	124700	331376380	9600	9600	9600	9600	0
408	20240415	124600	331376380	9600	9600	9600	9600	0
409	20240415	124500	331376380	9600	9600	9600	9600	0
410	20240415	124400	331376380	9600	9600	9600	9600	0
411	20240415	124300	331376380	9600	9600	9600	9600	0
412	20240415	124200	331376380	9600	9600	9600	9600	0
413	20240415	124100	331376380	9600	9600	9600	9560	20
414	20240415	124000	331184660	9610	9610	9610	9610	0
415	20240415	123900	331184660	9610	9610	9610	9610	1
416	20240415	123800	331175050	9580	9580	9580	9580	61
417	20240415	123700	330590670	9610	9590	9610	9590	1001
418	20240415	123600	320985600	9590	9590	9590	9590	0
419	20240415	123500	320985600	9590	9590	9590	9590	0
420	20240415	123400	320985600	9590	9590	9590	9590	1
421	20240415	123300	320976010	9590	9590	9590	9590	0
422	20240415	123200	320976010	9590	9590	9590	9590	0
423	20240415	123100	320976010	9590	9590	9590	9590	0
424	20240415	123000	320976010	9590	9590	9590	9590	0
425	20240415	122900	320976010	9590	9590	9590	9590	0
426	20240415	122800	320976010	9590	9590	9590	9590	0
427	20240415	122700	320976010	9590	9590	9590	9590	0
428	20240415	122600	320976010	9590	9590	9590	9590	0
429	20240415	122500	320976010	9590	9560	9590	9560	17
430	20240415	122400	320813460	9590	9590	9590	9590	0
431	20240415	122300	320813460	9590	9590	9590	9590	0
432	20240415	122200	320813460	9590	9590	9590	9590	0
433	20240415	122100	320813460	9590	9590	9590	9590	26
434	20240415	122000	320564120	9590	9590	9590	9590	0
435	20240415	121900	320564120	9590	9590	9590	9590	0
436	20240415	121800	320564120	9590	9590	9590	9590	30
437	20240415	121700	320276420	9590	9590	9590	9590	0
438	20240415	121600	320276420	9590	9590	9590	9590	0
439	20240415	121500	320276420	9590	9590	9590	9590	0
440	20240415	121400	320276420	9590	9590	9590	9590	0
441	20240415	121300	320276420	9590	9590	9590	9590	10
442	20240415	121200	320180520	9600	9600	9600	9600	0
443	20240415	121100	320180520	9600	9600	9600	9600	0
444	20240415	121000	320180520	9600	9600	9600	9600	0
445	20240415	120900	320180520	9600	9600	9600	9600	0
446	20240415	120800	320180520	9600	9600	9600	9600	0
447	20240415	120700	320180520	9600	9540	9600	9540	2
448	20240415	120600	320161380	9600	9600	9600	9600	0
449	20240415	120500	320161380	9600	9600	9600	9600	0
450	20240415	120400	320161380	9600	9600	9600	9600	1
451	20240415	120300	320151780	9600	9600	9600	9600	0
452	20240415	120200	320151780	9600	9600	9600	9600	0
453	20240415	120100	320151780	9600	9600	9600	9600	0
454	20240415	120000	320151780	9600	9600	9600	9600	0
455	20240415	115900	320151780	9600	9580	9600	9580	101
456	20240415	115800	319183450	9590	9590	9590	9590	0
457	20240415	115700	319183450	9590	9590	9590	9590	0
458	20240415	115600	319183450	9590	9590	9590	9590	1
459	20240415	115500	319173860	9570	9570	9570	9570	0
460	20240415	115400	319173860	9570	9570	9570	9570	169
461	20240415	115300	317556530	9570	9570	9570	9570	1
462	20240415	115200	317546960	9510	9570	9570	9510	2350
463	20240415	115100	295174580	9570	9570	9570	9570	0
464	20240415	115000	295174580	9570	9570	9570	9570	0
465	20240415	114900	295174580	9570	9570	9570	9570	0
466	20240415	114800	295174580	9570	9570	9570	9570	0
467	20240415	114700	295174580	9570	9570	9570	9570	10
468	20240415	114600	295078880	9570	9570	9570	9570	10
469	20240415	114500	294983180	9570	9570	9570	9570	0
470	20240415	114400	294983180	9570	9570	9570	9570	0
471	20240415	114300	294983180	9570	9570	9570	9570	2
472	20240415	114200	294964040	9570	9570	9570	9570	0
473	20240415	114100	294964040	9570	9570	9570	9570	0
474	20240415	114000	294964040	9570	9570	9570	9570	6
475	20240415	113900	294906620	9520	9570	9570	9520	385
476	20240415	113800	291237640	9570	9570	9570	9570	0
477	20240415	113700	291237640	9570	9570	9570	9570	0
478	20240415	113600	291237640	9570	9570	9570	9570	0
479	20240415	113500	291237640	9570	9570	9570	9570	0
480	20240415	113400	291237640	9570	9570	9570	9570	0
481	20240415	113300	291237640	9570	9570	9570	9570	1
482	20240415	113200	291228070	9570	9570	9570	9570	0
483	20240415	113100	291228070	9570	9570	9570	9570	1
484	20240415	113000	291218500	9580	9580	9580	9580	0
485	20240415	112900	291218500	9580	9580	9580	9580	0
486	20240415	112800	291218500	9580	9580	9580	9580	0
487	20240415	112700	291218500	9580	9590	9590	9580	501
488	20240415	112600	286413920	9590	9590	9590	9590	31
489	20240415	112500	286116630	9600	9600	9600	9600	0
490	20240415	112400	286116630	9600	9600	9600	9600	3
491	20240415	112300	286087830	9600	9600	9600	9600	0
492	20240415	112200	286087830	9600	9600	9600	9600	10
493	20240415	112100	285991830	9600	9600	9600	9600	0
494	20240415	112000	285991830	9600	9600	9600	9600	0
495	20240415	111900	285991830	9600	9600	9600	9600	0
496	20240415	111800	285991830	9600	9600	9600	9600	1
497	20240415	111700	285982230	9580	9580	9580	9580	1
498	20240415	111600	285972650	9590	9590	9590	9580	44
499	20240415	111500	285550710	9590	9590	9590	9590	24
500	20240415	111400	285320550	9590	9590	9590	9590	0
501	20240415	111300	285320550	9590	9590	9590	9590	0
502	20240415	111200	285320550	9590	9590	9590	9590	0
503	20240415	111100	285320550	9590	9590	9590	9590	112
504	20240415	111000	284246470	9550	9550	9550	9550	50
505	20240415	110900	283768970	9600	9570	9600	9570	300
506	20240415	110800	280891620	9550	9550	9550	9550	0
507	20240415	110700	280891620	9550	9550	9550	9550	0
508	20240415	110600	280891620	9550	9550	9550	9550	100
509	20240415	110500	279936620	9550	9550	9550	9550	9
510	20240415	110400	279850670	9550	9550	9550	9550	0
511	20240415	110300	279850670	9550	9550	9550	9550	40
512	20240415	110200	279468670	9570	9570	9570	9570	0
513	20240415	110100	279468670	9570	9570	9570	9570	0
514	20240415	110000	279468670	9570	9570	9570	9570	0
515	20240415	105900	279468670	9570	9570	9570	9570	0
516	20240415	105800	279468670	9570	9570	9570	9570	0
517	20240415	105700	279468670	9570	9570	9570	9570	5
518	20240415	105600	279420820	9580	9580	9580	9580	0
519	20240415	105500	279420820	9580	9580	9580	9580	7
520	20240415	105400	279353760	9570	9570	9570	9570	0
521	20240415	105300	279353760	9570	9570	9570	9570	0
522	20240415	105200	279353760	9570	9570	9570	9570	10
523	20240415	105100	279258060	9580	9580	9580	9580	0
524	20240415	105000	279258060	9580	9580	9580	9580	10
525	20240415	104900	279162260	9580	9580	9580	9580	1
526	20240415	104800	279152680	9580	9510	9580	9510	202
527	20240415	104700	277231530	9580	9530	9580	9510	610
528	20240415	104600	271425680	9530	9530	9530	9530	100
529	20240415	104500	270472680	9530	9530	9530	9530	0
530	20240415	104400	270472680	9530	9530	9530	9530	56
531	20240415	104300	269939000	9570	9530	9570	9530	26
532	20240415	104200	269691180	9530	9540	9540	9530	714
533	20240415	104100	262883070	9550	9560	9560	9550	71
534	20240415	104000	262204980	9590	9590	9590	9590	0
535	20240415	103900	262204980	9590	9590	9590	9590	5
536	20240415	103800	262157030	9590	9570	9590	9570	3
537	20240415	103700	262128290	9590	9590	9590	9590	0
538	20240415	103600	262128290	9590	9570	9590	9570	3
539	20240415	103500	262099550	9590	9590	9590	9590	0
540	20240415	103400	262099550	9590	9590	9590	9590	0
541	20240415	103300	262099550	9590	9590	9590	9590	0
542	20240415	103200	262099550	9590	9590	9590	9590	0
543	20240415	103100	262099550	9590	9590	9590	9590	0
544	20240415	103000	262099550	9590	9590	9590	9590	0
545	20240415	102900	262099550	9590	9590	9590	9590	0
546	20240415	102800	262099550	9590	9560	9590	9560	24
547	20240415	102700	261870080	9590	9590	9590	9590	4
548	20240415	102600	261831720	9600	9560	9600	9560	300
549	20240415	102500	258959820	9600	9600	9600	9600	0
550	20240415	102400	258959820	9600	9570	9600	9570	4
551	20240415	102300	258921480	9600	9600	9600	9600	0
552	20240415	102200	258921480	9600	9600	9600	9600	2
553	20240415	102100	258902280	9600	9560	9600	9560	296
554	20240415	102000	256072390	9560	9540	9560	9540	486
555	20240415	101900	251435680	9540	9550	9550	9540	7
556	20240415	101800	251368850	9550	9550	9550	9550	0
557	20240415	101700	251368850	9550	9560	9560	9550	21
558	20240415	101600	251168200	9560	9610	9610	9560	2
559	20240415	101500	251149030	9520	9550	9550	9520	180
560	20240415	101400	249434110	9630	9630	9630	9630	0
561	20240415	101300	249434110	9630	9550	9630	9550	229
562	20240415	101200	247246640	9560	9570	9570	9560	134
563	20240415	101100	245965570	9580	9580	9580	9570	80
564	20240415	101000	245199510	9590	9590	9590	9590	1
565	20240415	100900	245189920	9650	9600	9650	9590	29
566	20240415	100800	244911740	9650	9600	9650	9600	4
567	20240415	100700	244873290	9650	9600	9650	9600	14
568	20240415	100600	244738290	9650	9650	9650	9650	3
569	20240415	100500	244709340	9650	9650	9650	9650	100
570	20240415	100400	243744340	9650	9650	9650	9650	0
571	20240415	100300	243744340	9650	9600	9650	9590	35
572	20240415	100200	243408600	9650	9650	9650	9650	0
573	20240415	100100	243408600	9650	9650	9650	9650	11
574	20240415	100000	243302450	9650	9650	9650	9650	1
575	20240415	095900	243292800	9650	9650	9650	9650	0
576	20240415	095800	243292800	9650	9640	9650	9640	12
577	20240415	095700	243177020	9650	9650	9650	9650	0
578	20240415	095600	243177020	9650	9650	9650	9650	1
579	20240415	095500	243167370	9680	9670	9680	9510	3203
580	20240415	095400	212506690	9690	9690	9690	9690	1
581	20240415	095300	212497000	9700	9700	9700	9700	0
582	20240415	095200	212497000	9700	9700	9700	9700	0
583	20240415	095100	212497000	9700	9700	9700	9700	4
584	20240415	095000	212458200	9700	9690	9700	9690	195
585	20240415	094900	210568520	9700	9690	9700	9690	230
586	20240415	094800	208338760	9690	9680	9690	9680	83
587	20240415	094700	207535310	9690	9680	9690	9680	19
588	20240415	094600	207351380	9680	9670	9680	9670	53
589	20240415	094500	206838860	9670	9640	9670	9640	12
590	20240415	094400	206723150	9660	9660	9660	9660	17
591	20240415	094300	206558930	9660	9660	9660	9660	0
592	20240415	094200	206558930	9660	9660	9670	9660	64
593	20240415	094100	205940680	9660	9660	9660	9660	0
594	20240415	094000	205940680	9660	9660	9660	9660	0
595	20240415	093900	205940680	9660	9660	9660	9660	1
596	20240415	093800	205931020	9660	9660	9660	9660	2
597	20240415	093700	205911700	9660	9660	9660	9660	1
598	20240415	093600	205902040	9660	9610	9660	9580	1502
599	20240415	093500	191470720	9660	9660	9660	9660	0
600	20240415	093400	191470720	9660	9610	9660	9610	52
601	20240415	093300	190968450	9660	9610	9660	9610	181
602	20240415	093200	189227300	9610	9610	9610	9610	7
603	20240415	093100	189160030	9610	9600	9610	9600	33
604	20240415	093000	188843150	9600	9560	9600	9520	162
605	20240415	092900	187292690	9510	9560	9560	9510	15
606	20240415	092800	187149640	9540	9500	9540	9500	189
607	20240415	092700	185352580	9500	9530	9530	9500	4743
608	20240415	092600	140285400	9560	9550	9560	9550	5
609	20240415	092500	140237620	9540	9510	9540	9510	627
610	20240415	092400	134273350	9510	9520	9530	9510	1041
611	20240415	092300	124363910	9530	9550	9550	9530	1339
612	20240415	092200	111583750	9560	9570	9570	9550	376
613	20240415	092100	107990140	9570	9580	9580	9570	202
614	20240415	092000	106056980	9580	9580	9580	9580	171
615	20240415	091900	104418800	9590	9600	9600	9590	676
616	20240415	091800	97935810	9600	9600	9600	9600	500
617	20240415	091700	93135810	9600	9600	9600	9600	0
618	20240415	091600	93135810	9600	9600	9600	9600	5
619	20240415	091500	93087810	9600	9610	9620	9600	403
620	20240415	091400	89218060	9600	9620	9620	9600	397
621	20240415	091300	85403480	9620	9640	9640	9620	1099
622	20240415	091200	74819030	9640	9640	9640	9640	342
623	20240415	091100	71522150	9640	9660	9670	9640	1026
624	20240415	091000	61627090	9670	9670	9670	9650	1036
625	20240415	090900	51627250	9670	9670	9670	9670	5
626	20240415	090800	51578900	9680	9680	9680	9680	0
627	20240415	090700	51578900	9680	9680	9680	9680	0
628	20240415	090600	51578900	9680	9640	9680	9640	120
629	20240415	090500	50420200	9640	9640	9640	9640	12
630	20240415	090400	50304520	9640	9700	9700	9640	1513
631	20240415	090300	35692470	9700	9700	9700	9700	12
632	20240415	090200	35576070	9770	9700	9770	9700	40
633	20240415	090100	35185970	9700	9730	9730	9700	720
634	20240415	090000	28190560	9790	9750	9790	9740	2891