KissMeData/377740/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	205300	169428895	4085	4085	4085	4085	1604
3	20240415	205200	169428895	4085	4085	4085	4085	0
4	20240415	205100	169428895	4085	4085	4085	4085	0
5	20240415	205000	169428895	4085	4085	4085	4085	0
6	20240415	204900	169428895	4085	4085	4085	4085	0
7	20240415	204800	169428895	4085	4085	4085	4085	0
8	20240415	204700	169428895	4085	4085	4085	4085	0
9	20240415	204600	169428895	4085	4085	4085	4085	0
10	20240415	204500	169428895	4085	4085	4085	4085	0
11	20240415	204400	169428895	4085	4085	4085	4085	0
12	20240415	204300	169428895	4085	4085	4085	4085	0
13	20240415	204200	169428895	4085	4085	4085	4085	0
14	20240415	204100	169428895	4085	4085	4085	4085	0
15	20240415	204000	169428895	4085	4085	4085	4085	0
16	20240415	203900	169428895	4085	4085	4085	4085	0
17	20240415	203800	169428895	4085	4085	4085	4085	0
18	20240415	203700	169428895	4085	4085	4085	4085	0
19	20240415	203600	169428895	4085	4085	4085	4085	0
20	20240415	203500	169428895	4085	4085	4085	4085	0
21	20240415	203400	169428895	4085	4085	4085	4085	0
22	20240415	203300	169428895	4085	4085	4085	4085	0
23	20240415	203200	169428895	4085	4085	4085	4085	0
24	20240415	203100	169428895	4085	4085	4085	4085	0
25	20240415	203000	169428895	4085	4085	4085	4085	0
26	20240415	202900	169428895	4085	4085	4085	4085	0
27	20240415	202800	169428895	4085	4085	4085	4085	0
28	20240415	202700	169428895	4085	4085	4085	4085	0
29	20240415	202600	169428895	4085	4085	4085	4085	0
30	20240415	202500	169428895	4085	4085	4085	4085	0
31	20240415	202400	169428895	4085	4085	4085	4085	0
32	20240415	202300	169428895	4085	4085	4085	4085	1604
33	20240415	202200	169428895	4085	4085	4085	4085	0
34	20240415	202100	169428895	4085	4085	4085	4085	0
35	20240415	202000	169428895	4085	4085	4085	4085	0
36	20240415	201900	169428895	4085	4085	4085	4085	0
37	20240415	201800	169428895	4085	4085	4085	4085	0
38	20240415	201700	169428895	4085	4085	4085	4085	0
39	20240415	201600	169428895	4085	4085	4085	4085	0
40	20240415	201500	169428895	4085	4085	4085	4085	0
41	20240415	201400	169428895	4085	4085	4085	4085	0
42	20240415	201300	169428895	4085	4085	4085	4085	0
43	20240415	201200	169428895	4085	4085	4085	4085	0
44	20240415	201100	169428895	4085	4085	4085	4085	0
45	20240415	201000	169428895	4085	4085	4085	4085	0
46	20240415	200900	169428895	4085	4085	4085	4085	0
47	20240415	200800	169428895	4085	4085	4085	4085	0
48	20240415	200700	169428895	4085	4085	4085	4085	0
49	20240415	200600	169428895	4085	4085	4085	4085	0
50	20240415	200500	169428895	4085	4085	4085	4085	0
51	20240415	200400	169428895	4085	4085	4085	4085	0
52	20240415	200300	169428895	4085	4085	4085	4085	0
53	20240415	200200	169428895	4085	4085	4085	4085	0
54	20240415	200100	169428895	4085	4085	4085	4085	0
55	20240415	200000	169428895	4085	4085	4085	4085	0
56	20240415	195900	169428895	4085	4085	4085	4085	0
57	20240415	195800	169428895	4085	4085	4085	4085	0
58	20240415	195700	169428895	4085	4085	4085	4085	0
59	20240415	195600	169428895	4085	4085	4085	4085	0
60	20240415	195500	169428895	4085	4085	4085	4085	0
61	20240415	195400	169428895	4085	4085	4085	4085	0
62	20240415	195300	169428895	4085	4085	4085	4085	1604
63	20240415	195200	169428895	4085	4085	4085	4085	0
64	20240415	195100	169428895	4085	4085	4085	4085	0
65	20240415	195000	169428895	4085	4085	4085	4085	0
66	20240415	194900	169428895	4085	4085	4085	4085	0
67	20240415	194800	169428895	4085	4085	4085	4085	0
68	20240415	194700	169428895	4085	4085	4085	4085	0
69	20240415	194600	169428895	4085	4085	4085	4085	0
70	20240415	194500	169428895	4085	4085	4085	4085	0
71	20240415	194400	169428895	4085	4085	4085	4085	0
72	20240415	194300	169428895	4085	4085	4085	4085	0
73	20240415	194200	169428895	4085	4085	4085	4085	0
74	20240415	194100	169428895	4085	4085	4085	4085	0
75	20240415	194000	169428895	4085	4085	4085	4085	0
76	20240415	193900	169428895	4085	4085	4085	4085	0
77	20240415	193800	169428895	4085	4085	4085	4085	0
78	20240415	193700	169428895	4085	4085	4085	4085	0
79	20240415	193600	169428895	4085	4085	4085	4085	0
80	20240415	193500	169428895	4085	4085	4085	4085	0
81	20240415	193400	169428895	4085	4085	4085	4085	0
82	20240415	193300	169428895	4085	4085	4085	4085	0
83	20240415	193200	169428895	4085	4085	4085	4085	0
84	20240415	193100	169428895	4085	4085	4085	4085	0
85	20240415	193000	169428895	4085	4085	4085	4085	0
86	20240415	192900	169428895	4085	4085	4085	4085	0
87	20240415	192800	169428895	4085	4085	4085	4085	0
88	20240415	192700	169428895	4085	4085	4085	4085	0
89	20240415	192600	169428895	4085	4085	4085	4085	0
90	20240415	192500	169428895	4085	4085	4085	4085	0
91	20240415	192400	169428895	4085	4085	4085	4085	0
92	20240415	192300	169428895	4085	4085	4085	4085	1604
93	20240415	192200	169428895	4085	4085	4085	4085	0
94	20240415	192100	169428895	4085	4085	4085	4085	0
95	20240415	192000	169428895	4085	4085	4085	4085	0
96	20240415	191900	169428895	4085	4085	4085	4085	0
97	20240415	191800	169428895	4085	4085	4085	4085	0
98	20240415	191700	169428895	4085	4085	4085	4085	0
99	20240415	191600	169428895	4085	4085	4085	4085	0
100	20240415	191500	169428895	4085	4085	4085	4085	0
101	20240415	191400	169428895	4085	4085	4085	4085	0
102	20240415	191300	169428895	4085	4085	4085	4085	0
103	20240415	191200	169428895	4085	4085	4085	4085	0
104	20240415	191100	169428895	4085	4085	4085	4085	0
105	20240415	191000	169428895	4085	4085	4085	4085	0
106	20240415	190900	169428895	4085	4085	4085	4085	0
107	20240415	190800	169428895	4085	4085	4085	4085	0
108	20240415	190700	169428895	4085	4085	4085	4085	0
109	20240415	190600	169428895	4085	4085	4085	4085	0
110	20240415	190500	169428895	4085	4085	4085	4085	0
111	20240415	190400	169428895	4085	4085	4085	4085	0
112	20240415	190300	169428895	4085	4085	4085	4085	0
113	20240415	190200	169428895	4085	4085	4085	4085	0
114	20240415	190100	169428895	4085	4085	4085	4085	0
115	20240415	190000	169428895	4085	4085	4085	4085	0
116	20240415	185900	169428895	4085	4085	4085	4085	0
117	20240415	185800	169428895	4085	4085	4085	4085	0
118	20240415	185700	169428895	4085	4085	4085	4085	0
119	20240415	185600	169428895	4085	4085	4085	4085	0
120	20240415	185500	169428895	4085	4085	4085	4085	0
121	20240415	185400	169428895	4085	4085	4085	4085	0
122	20240415	185300	169428895	4085	4085	4085	4085	1604
123	20240415	185200	169428895	4085	4085	4085	4085	0
124	20240415	185100	169428895	4085	4085	4085	4085	0
125	20240415	185000	169428895	4085	4085	4085	4085	0
126	20240415	184900	169428895	4085	4085	4085	4085	0
127	20240415	184800	169428895	4085	4085	4085	4085	0
128	20240415	184700	169428895	4085	4085	4085	4085	0
129	20240415	184600	169428895	4085	4085	4085	4085	0
130	20240415	184500	169428895	4085	4085	4085	4085	0
131	20240415	184400	169428895	4085	4085	4085	4085	0
132	20240415	184300	169428895	4085	4085	4085	4085	0
133	20240415	184200	169428895	4085	4085	4085	4085	0
134	20240415	184100	169428895	4085	4085	4085	4085	0
135	20240415	184000	169428895	4085	4085	4085	4085	0
136	20240415	183900	169428895	4085	4085	4085	4085	0
137	20240415	183800	169428895	4085	4085	4085	4085	0
138	20240415	183700	169428895	4085	4085	4085	4085	0
139	20240415	183600	169428895	4085	4085	4085	4085	0
140	20240415	183500	169428895	4085	4085	4085	4085	0
141	20240415	183400	169428895	4085	4085	4085	4085	0
142	20240415	183300	169428895	4085	4085	4085	4085	0
143	20240415	183200	169428895	4085	4085	4085	4085	0
144	20240415	183100	169428895	4085	4085	4085	4085	0
145	20240415	183000	169428895	4085	4085	4085	4085	0
146	20240415	182900	169428895	4085	4085	4085	4085	0
147	20240415	182800	169428895	4085	4085	4085	4085	0
148	20240415	182700	169428895	4085	4085	4085	4085	0
149	20240415	182600	169428895	4085	4085	4085	4085	0
150	20240415	182500	169428895	4085	4085	4085	4085	0
151	20240415	182400	169428895	4085	4085	4085	4085	0
152	20240415	182300	169428895	4085	4085	4085	4085	1604
153	20240415	182200	169428895	4085	4085	4085	4085	0
154	20240415	182100	169428895	4085	4085	4085	4085	0
155	20240415	182000	169428895	4085	4085	4085	4085	0
156	20240415	181900	169428895	4085	4085	4085	4085	0
157	20240415	181800	169428895	4085	4085	4085	4085	0
158	20240415	181700	169428895	4085	4085	4085	4085	0
159	20240415	181600	169428895	4085	4085	4085	4085	0
160	20240415	181500	169428895	4085	4085	4085	4085	0
161	20240415	181400	169428895	4085	4085	4085	4085	0
162	20240415	181300	169428895	4085	4085	4085	4085	0
163	20240415	181200	169428895	4085	4085	4085	4085	0
164	20240415	181100	169428895	4085	4085	4085	4085	0
165	20240415	181000	169428895	4085	4085	4085	4085	0
166	20240415	180900	169428895	4085	4085	4085	4085	0
167	20240415	180800	169428895	4085	4085	4085	4085	0
168	20240415	180700	169428895	4085	4085	4085	4085	0
169	20240415	180600	169428895	4085	4085	4085	4085	0
170	20240415	180500	169428895	4085	4085	4085	4085	0
171	20240415	180400	169428895	4085	4085	4085	4085	0
172	20240415	180300	169428895	4085	4085	4085	4085	0
173	20240415	180200	169428895	4085	4085	4085	4085	0
174	20240415	180100	169428895	4085	4085	4085	4085	0
175	20240415	180000	169428895	4085	4085	4085	4085	0
176	20240415	175900	169428895	4085	4085	4085	4085	0
177	20240415	175800	169428895	4085	4085	4085	4085	0
178	20240415	175700	169428895	4085	4085	4085	4085	0
179	20240415	175600	169428895	4085	4085	4085	4085	0
180	20240415	175500	169428895	4085	4085	4085	4085	0
181	20240415	175400	169428895	4085	4085	4085	4085	0
182	20240415	175300	169428895	4085	4085	4085	4085	1604
183	20240415	175200	169428895	4085	4085	4085	4085	0
184	20240415	175100	169428895	4085	4085	4085	4085	0
185	20240415	175000	169428895	4085	4085	4085	4085	0
186	20240415	174900	169428895	4085	4085	4085	4085	0
187	20240415	174800	169428895	4085	4085	4085	4085	0
188	20240415	174700	169428895	4085	4085	4085	4085	0
189	20240415	174600	169428895	4085	4085	4085	4085	0
190	20240415	174500	169428895	4085	4085	4085	4085	0
191	20240415	174400	169428895	4085	4085	4085	4085	0
192	20240415	174300	169428895	4085	4085	4085	4085	0
193	20240415	174200	169428895	4085	4085	4085	4085	0
194	20240415	174100	169428895	4085	4085	4085	4085	0
195	20240415	174000	169428895	4085	4085	4085	4085	0
196	20240415	173900	169428895	4085	4085	4085	4085	0
197	20240415	173800	169428895	4085	4085	4085	4085	0
198	20240415	173700	169428895	4085	4085	4085	4085	0
199	20240415	173600	169428895	4085	4085	4085	4085	0
200	20240415	173500	169428895	4085	4085	4085	4085	0
201	20240415	173400	169428895	4085	4085	4085	4085	0
202	20240415	173300	169428895	4085	4085	4085	4085	0
203	20240415	173200	169428895	4085	4085	4085	4085	0
204	20240415	173100	169428895	4085	4085	4085	4085	0
205	20240415	173000	169428895	4085	4085	4085	4085	0
206	20240415	172900	169428895	4085	4085	4085	4085	0
207	20240415	172800	169428895	4085	4085	4085	4085	0
208	20240415	172700	169428895	4085	4085	4085	4085	0
209	20240415	172600	169428895	4085	4085	4085	4085	0
210	20240415	172500	169428895	4085	4085	4085	4085	0
211	20240415	172400	169428895	4085	4085	4085	4085	0
212	20240415	172300	169428895	4085	4085	4085	4085	1604
213	20240415	172200	169428895	4085	4085	4085	4085	0
214	20240415	172100	169428895	4085	4085	4085	4085	0
215	20240415	172000	169428895	4085	4085	4085	4085	0
216	20240415	171900	169428895	4085	4085	4085	4085	0
217	20240415	171800	169428895	4085	4085	4085	4085	0
218	20240415	171700	169428895	4085	4085	4085	4085	0
219	20240415	171600	169428895	4085	4085	4085	4085	0
220	20240415	171500	169428895	4085	4085	4085	4085	0
221	20240415	171400	169428895	4085	4085	4085	4085	0
222	20240415	171300	169428895	4085	4085	4085	4085	0
223	20240415	171200	169428895	4085	4085	4085	4085	0
224	20240415	171100	169428895	4085	4085	4085	4085	0
225	20240415	171000	169428895	4085	4085	4085	4085	0
226	20240415	170900	169428895	4085	4085	4085	4085	0
227	20240415	170800	169428895	4085	4085	4085	4085	0
228	20240415	170700	169428895	4085	4085	4085	4085	0
229	20240415	170600	169428895	4085	4085	4085	4085	0
230	20240415	170500	169428895	4085	4085	4085	4085	0
231	20240415	170400	169428895	4085	4085	4085	4085	0
232	20240415	170300	169428895	4085	4085	4085	4085	0
233	20240415	170200	169428895	4085	4085	4085	4085	0
234	20240415	170100	169428895	4085	4085	4085	4085	0
235	20240415	170000	169428895	4085	4085	4085	4085	0
236	20240415	165900	169428895	4085	4085	4085	4085	0
237	20240415	165800	169428895	4085	4085	4085	4085	0
238	20240415	165700	169428895	4085	4085	4085	4085	0
239	20240415	165600	169428895	4085	4085	4085	4085	0
240	20240415	165500	169428895	4085	4085	4085	4085	0
241	20240415	165400	169428895	4085	4085	4085	4085	0
242	20240415	165300	169428895	4085	4085	4085	4085	1604
243	20240415	165200	169428895	4085	4085	4085	4085	0
244	20240415	165100	169428895	4085	4085	4085	4085	0
245	20240415	165000	169428895	4085	4085	4085	4085	0
246	20240415	164900	169428895	4085	4085	4085	4085	0
247	20240415	164800	169428895	4085	4085	4085	4085	0
248	20240415	164700	169428895	4085	4085	4085	4085	0
249	20240415	164600	169428895	4085	4085	4085	4085	0
250	20240415	164500	169428895	4085	4085	4085	4085	0
251	20240415	164400	169428895	4085	4085	4085	4085	0
252	20240415	164300	169428895	4085	4085	4085	4085	0
253	20240415	164200	169428895	4085	4085	4085	4085	0
254	20240415	164100	169428895	4085	4085	4085	4085	0
255	20240415	164000	169428895	4085	4085	4085	4085	0
256	20240415	163900	169428895	4085	4085	4085	4085	0
257	20240415	163800	169428895	4085	4085	4085	4085	0
258	20240415	163700	169428895	4085	4085	4085	4085	0
259	20240415	163600	169428895	4085	4085	4085	4085	0
260	20240415	163500	169428895	4085	4085	4085	4085	0
261	20240415	163400	169428895	4085	4085	4085	4085	0
262	20240415	163300	169428895	4085	4085	4085	4085	0
263	20240415	163200	169428895	4085	4085	4085	4085	0
264	20240415	163100	169428895	4085	4085	4085	4085	0
265	20240415	163000	169428895	4085	4085	4085	4085	0
266	20240415	162900	169428895	4085	4085	4085	4085	0
267	20240415	162800	169428895	4085	4085	4085	4085	0
268	20240415	162700	169428895	4085	4085	4085	4085	0
269	20240415	162600	169428895	4085	4085	4085	4085	0
270	20240415	162500	169428895	4085	4085	4085	4085	0
271	20240415	162400	169428895	4085	4085	4085	4085	0
272	20240415	162300	169428895	4085	4085	4085	4085	1604
273	20240415	162200	169428895	4085	4085	4085	4085	0
274	20240415	162100	169428895	4085	4085	4085	4085	0
275	20240415	162000	169428895	4085	4085	4085	4085	0
276	20240415	161900	169428895	4085	4085	4085	4085	0
277	20240415	161800	169428895	4085	4085	4085	4085	0
278	20240415	161700	169428895	4085	4085	4085	4085	0
279	20240415	161600	169428895	4085	4085	4085	4085	0
280	20240415	161500	169428895	4085	4085	4085	4085	0
281	20240415	161400	169428895	4085	4085	4085	4085	0
282	20240415	161300	169428895	4085	4085	4085	4085	0
283	20240415	161200	169428895	4085	4085	4085	4085	0
284	20240415	161100	169428895	4085	4085	4085	4085	0
285	20240415	161000	169428895	4085	4085	4085	4085	0
286	20240415	160900	169428895	4085	4085	4085	4085	0
287	20240415	160800	169428895	4085	4085	4085	4085	0
288	20240415	160700	169428895	4085	4085	4085	4085	0
289	20240415	160600	169428895	4085	4085	4085	4085	0
290	20240415	160500	169428895	4085	4085	4085	4085	0
291	20240415	160400	169428895	4085	4085	4085	4085	0
292	20240415	160300	169428895	4085	4085	4085	4085	0
293	20240415	160200	169428895	4085	4085	4085	4085	0
294	20240415	160100	169428895	4085	4085	4085	4085	0
295	20240415	160000	169428895	4085	4085	4085	4085	0
296	20240415	155900	169428895	4085	4085	4085	4085	0
297	20240415	155800	169428895	4085	4085	4085	4085	0
298	20240415	155700	169428895	4085	4085	4085	4085	0
299	20240415	155600	169428895	4085	4085	4085	4085	0
300	20240415	155500	169428895	4085	4085	4085	4085	0
301	20240415	155400	169428895	4085	4085	4085	4085	0
302	20240415	155300	169428895	4085	4085	4085	4085	1604
303	20240415	155200	169428895	4085	4085	4085	4085	0
304	20240415	155100	169428895	4085	4085	4085	4085	0
305	20240415	155000	169428895	4085	4085	4085	4085	0
306	20240415	154900	169428895	4085	4085	4085	4085	0
307	20240415	154800	169428895	4085	4085	4085	4085	0
308	20240415	154700	169428895	4085	4085	4085	4085	0
309	20240415	154600	169428895	4085	4085	4085	4085	0
310	20240415	154500	169428895	4085	4085	4085	4085	0
311	20240415	154400	169428895	4085	4085	4085	4085	0
312	20240415	154300	169428895	4085	4085	4085	4085	0
313	20240415	154200	169428895	4085	4085	4085	4085	0
314	20240415	154100	169428895	4085	4085	4085	4085	0
315	20240415	154000	169428895	4085	4085	4085	4085	0
316	20240415	153900	169428895	4085	4085	4085	4085	0
317	20240415	153800	169428895	4085	4085	4085	4085	0
318	20240415	153700	169428895	4085	4085	4085	4085	0
319	20240415	153600	169428895	4085	4085	4085	4085	0
320	20240415	153500	169428895	4085	4085	4085	4085	0
321	20240415	153400	169428895	4085	4085	4085	4085	0
322	20240415	153300	169428895	4085	4085	4085	4085	0
323	20240415	153200	169428895	4085	4085	4085	4085	0
324	20240415	153100	169428895	4085	4085	4085	4085	0
325	20240415	153000	169428895	4085	4085	4085	4085	1604
326	20240415	152900	162876555	4085	4085	4085	4085	0
327	20240415	152800	162876555	4085	4085	4085	4085	0
328	20240415	152700	162876555	4085	4085	4085	4085	0
329	20240415	152600	162876555	4085	4085	4085	4085	0
330	20240415	152500	162876555	4085	4085	4085	4085	0
331	20240415	152400	162876555	4085	4085	4085	4085	0
332	20240415	152300	162876555	4085	4085	4085	4085	0
333	20240415	152200	162876555	4085	4085	4085	4085	0
334	20240415	152100	162876555	4085	4085	4085	4085	0
335	20240415	152000	162876555	4085	4085	4085	4085	0
336	20240415	151900	162876555	4085	4050	4085	4050	55
337	20240415	151800	162653770	4045	4095	4095	4045	3015
338	20240415	151700	150424865	4100	4100	4100	4100	1
339	20240415	151600	150420765	4095	4100	4100	4095	1728
340	20240415	151500	143343465	4100	4100	4100	4100	30
341	20240415	151400	143220465	4100	4100	4100	4100	0
342	20240415	151300	143220465	4100	4100	4100	4100	245
343	20240415	151200	142215965	4115	4115	4115	4115	1
344	20240415	151100	142211850	4115	4110	4115	4100	2687
345	20240415	151000	131187440	4110	4105	4110	4105	395
346	20240415	150900	129565375	4100	4080	4100	4080	4576
347	20240415	150800	110832490	4080	4075	4080	4075	301
348	20240415	150700	109605440	4075	4075	4075	4075	2
349	20240415	150600	109597290	4075	4075	4075	4075	0
350	20240415	150500	109597290	4075	4075	4075	4075	0
351	20240415	150400	109597290	4075	4075	4075	4075	0
352	20240415	150300	109597290	4075	4075	4075	4075	0
353	20240415	150200	109597290	4075	4075	4075	4075	0
354	20240415	150100	109597290	4075	4075	4075	4075	0
355	20240415	150000	109597290	4075	4070	4075	4070	343
356	20240415	145900	108199780	4070	4070	4070	4070	12
357	20240415	145800	108150940	4065	4065	4065	4065	2
358	20240415	145700	108142810	4065	4065	4065	4065	0
359	20240415	145600	108142810	4065	4070	4070	4065	100
360	20240415	145500	107735930	4065	4065	4065	4065	0
361	20240415	145400	107735930	4065	4065	4065	4065	0
362	20240415	145300	107735930	4065	4065	4065	4065	0
363	20240415	145200	107735930	4065	4065	4065	4065	1
364	20240415	145100	107731865	4070	4070	4070	4070	94
365	20240415	145000	107349285	4075	4075	4075	4075	0
366	20240415	144900	107349285	4075	4075	4075	4075	0
367	20240415	144800	107349285	4075	4075	4075	4075	1
368	20240415	144700	107345210	4065	4070	4070	4065	1200
369	20240415	144600	102465970	4070	4070	4070	4070	20
370	20240415	144500	102384570	4070	4070	4070	4070	0
371	20240415	144400	102384570	4070	4070	4070	4070	300
372	20240415	144300	101163570	4075	4075	4075	4075	83
373	20240415	144200	100825345	4065	4065	4065	4065	0
374	20240415	144100	100825345	4065	4065	4065	4065	56
375	20240415	144000	100597705	4065	4065	4065	4065	23
376	20240415	143900	100504210	4065	4065	4065	4065	0
377	20240415	143800	100504210	4065	4065	4065	4065	0
378	20240415	143700	100504210	4065	4065	4065	4065	250
379	20240415	143600	99487960	4065	4065	4065	4065	0
380	20240415	143500	99487960	4065	4065	4065	4065	0
381	20240415	143400	99487960	4065	4065	4065	4065	950
382	20240415	143300	95626210	4075	4075	4075	4075	0
383	20240415	143200	95626210	4075	4075	4075	4075	0
384	20240415	143100	95626210	4075	4075	4075	4075	4
385	20240415	143000	95609910	4065	4065	4065	4065	54
386	20240415	142900	95390400	4065	4065	4065	4065	0
387	20240415	142800	95390400	4065	4065	4065	4065	5
388	20240415	142700	95370075	4065	4065	4065	4065	0
389	20240415	142600	95370075	4065	4065	4065	4065	0
390	20240415	142500	95370075	4065	4065	4065	4065	220
391	20240415	142400	94475775	4075	4075	4075	4075	0
392	20240415	142300	94475775	4075	4075	4075	4075	0
393	20240415	142200	94475775	4075	4075	4075	4075	0
394	20240415	142100	94475775	4075	4075	4075	4075	0
395	20240415	142000	94475775	4075	4075	4075	4075	1
396	20240415	141900	94471700	4065	4065	4065	4065	0
397	20240415	141800	94471700	4065	4065	4065	4065	0
398	20240415	141700	94471700	4065	4065	4065	4065	0
399	20240415	141600	94471700	4065	4065	4065	4065	62
400	20240415	141500	94219670	4075	4075	4075	4075	3
401	20240415	141400	94207445	4070	4070	4070	4070	0
402	20240415	141300	94207445	4070	4070	4070	4070	0
403	20240415	141200	94207445	4070	4070	4070	4070	0
404	20240415	141100	94207445	4070	4070	4070	4070	0
405	20240415	141000	94207445	4070	4070	4070	4070	30
406	20240415	140900	94085345	4070	4070	4070	4070	0
407	20240415	140800	94085345	4070	4070	4070	4070	0
408	20240415	140700	94085345	4070	4070	4070	4070	0
409	20240415	140600	94085345	4070	4070	4070	4070	0
410	20240415	140500	94085345	4070	4070	4070	4070	0
411	20240415	140400	94085345	4070	4075	4075	4070	218
412	20240415	140300	93197125	4075	4075	4075	4075	0
413	20240415	140200	93197125	4075	4075	4075	4075	0
414	20240415	140100	93197125	4075	4075	4075	4075	0
415	20240415	140000	93197125	4075	4075	4075	4075	0
416	20240415	135900	93197125	4075	4075	4075	4075	0
417	20240415	135800	93197125	4075	4075	4075	4075	0
418	20240415	135700	93197125	4075	4075	4075	4075	59
419	20240415	135600	92956700	4080	4080	4080	4080	0
420	20240415	135500	92956700	4080	4080	4080	4080	0
421	20240415	135400	92956700	4080	4080	4080	4080	0
422	20240415	135300	92956700	4080	4080	4080	4080	0
423	20240415	135200	92956700	4080	4080	4080	4080	0
424	20240415	135100	92956700	4080	4080	4080	4080	0
425	20240415	135000	92956700	4080	4080	4080	4080	0
426	20240415	134900	92956700	4080	4080	4080	4080	2
427	20240415	134800	92948540	4080	4080	4080	4080	0
428	20240415	134700	92948540	4080	4080	4080	4080	0
429	20240415	134600	92948540	4080	4080	4080	4080	0
430	20240415	134500	92948540	4080	4080	4080	4080	1
431	20240415	134400	92944460	4075	4075	4075	4075	0
432	20240415	134300	92944460	4075	4075	4075	4075	0
433	20240415	134200	92944460	4075	4075	4075	4075	0
434	20240415	134100	92944460	4075	4075	4075	4075	0
435	20240415	134000	92944460	4075	4075	4075	4075	0
436	20240415	133900	92944460	4075	4075	4075	4075	306
437	20240415	133800	91697510	4070	4070	4070	4070	0
438	20240415	133700	91697510	4070	4070	4070	4070	0
439	20240415	133600	91697510	4070	4070	4070	4070	0
440	20240415	133500	91697510	4070	4070	4070	4070	0
441	20240415	133400	91697510	4070	4070	4070	4070	0
442	20240415	133300	91697510	4070	4075	4075	4070	76
443	20240415	133200	91388045	4070	4070	4070	4070	0
444	20240415	133100	91388045	4070	4070	4070	4070	0
445	20240415	133000	91388045	4070	4070	4070	4070	0
446	20240415	132900	91388045	4070	4070	4070	4070	73
447	20240415	132800	91090935	4070	4070	4070	4070	0
448	20240415	132700	91090935	4070	4070	4070	4070	0
449	20240415	132600	91090935	4070	4070	4070	4070	0
450	20240415	132500	91090935	4070	4070	4070	4070	21
451	20240415	132400	91005465	4070	4070	4070	4070	200
452	20240415	132300	90191465	4070	4070	4070	4070	0
453	20240415	132200	90191465	4070	4070	4070	4070	0
454	20240415	132100	90191465	4070	4070	4070	4070	0
455	20240415	132000	90191465	4070	4070	4070	4070	0
456	20240415	131900	90191465	4070	4070	4070	4070	127
457	20240415	131800	89674575	4075	4075	4075	4075	0
458	20240415	131700	89674575	4075	4075	4075	4075	6
459	20240415	131600	89650125	4075	4075	4075	4075	10
460	20240415	131500	89609375	4075	4075	4075	4075	0
461	20240415	131400	89609375	4075	4075	4075	4075	6
462	20240415	131300	89584925	4075	4075	4075	4075	0
463	20240415	131200	89584925	4075	4075	4075	4075	0
464	20240415	131100	89584925	4075	4075	4075	4075	0
465	20240415	131000	89584925	4075	4080	4080	4075	44
466	20240415	130900	89405585	4080	4080	4080	4080	0
467	20240415	130800	89405585	4080	4080	4080	4080	0
468	20240415	130700	89405585	4080	4080	4080	4080	1
469	20240415	130600	89401505	4080	4080	4080	4080	0
470	20240415	130500	89401505	4080	4080	4080	4080	0
471	20240415	130400	89401505	4080	4080	4080	4080	25
472	20240415	130300	89299505	4080	4080	4080	4080	10
473	20240415	130200	89258705	4085	4085	4085	4085	0
474	20240415	130100	89258705	4085	4085	4085	4085	60
475	20240415	130000	89013605	4085	4085	4085	4085	40
476	20240415	125900	88850205	4080	4080	4080	4080	20
477	20240415	125800	88768605	4080	4080	4080	4080	0
478	20240415	125700	88768605	4080	4080	4080	4080	0
479	20240415	125600	88768605	4080	4080	4080	4080	59
480	20240415	125500	88527885	4075	4075	4075	4075	0
481	20240415	125400	88527885	4075	4075	4075	4075	0
482	20240415	125300	88527885	4075	4075	4075	4075	0
483	20240415	125200	88527885	4075	4085	4085	4075	700
484	20240415	125100	85673955	4085	4085	4085	4085	0
485	20240415	125000	85673955	4085	4085	4085	4085	0
486	20240415	124900	85673955	4085	4085	4085	4085	27
487	20240415	124800	85563660	4095	4095	4095	4095	16
488	20240415	124700	85498140	4095	4095	4095	4095	3
489	20240415	124600	85485855	4085	4085	4085	4085	0
490	20240415	124500	85485855	4085	4085	4085	4085	0
491	20240415	124400	85485855	4085	4085	4085	4085	0
492	20240415	124300	85485855	4085	4090	4090	4085	448
493	20240415	124200	83655755	4100	4100	4100	4100	0
494	20240415	124100	83655755	4100	4100	4100	4100	0
495	20240415	124000	83655755	4100	4100	4100	4100	18
496	20240415	123900	83581955	4090	4090	4090	4090	2
497	20240415	123800	83573775	4100	4100	4100	4100	0
498	20240415	123700	83573775	4100	4100	4100	4100	0
499	20240415	123600	83573775	4100	4100	4100	4100	3
500	20240415	123500	83561475	4100	4100	4100	4100	0
501	20240415	123400	83561475	4100	4100	4100	4100	0
502	20240415	123300	83561475	4100	4100	4100	4100	100
503	20240415	123200	83151475	4080	4080	4080	4080	0
504	20240415	123100	83151475	4080	4080	4080	4080	0
505	20240415	123000	83151475	4080	4080	4080	4080	0
506	20240415	122900	83151475	4080	4080	4080	4080	56
507	20240415	122800	82922995	4100	4100	4100	4100	0
508	20240415	122700	82922995	4100	4100	4100	4100	1
509	20240415	122600	82918895	4080	4095	4095	4080	225
510	20240415	122500	82000030	4100	4100	4100	4100	10
511	20240415	122400	81959030	4100	4100	4100	4100	0
512	20240415	122300	81959030	4100	4090	4100	4085	59
513	20240415	122200	81717740	4105	4105	4105	4105	1
514	20240415	122100	81713635	4105	4105	4105	4105	0
515	20240415	122000	81713635	4105	4105	4105	4105	39
516	20240415	121900	81553540	4110	4110	4110	4110	0
517	20240415	121800	81553540	4110	4110	4110	4110	0
518	20240415	121700	81553540	4110	4110	4110	4110	0
519	20240415	121600	81553540	4110	4110	4110	4110	3
520	20240415	121500	81541210	4110	4105	4110	4105	717
521	20240415	121400	78597800	4100	4100	4100	4100	278
522	20240415	121300	77458000	4090	4090	4090	4090	0
523	20240415	121200	77458000	4090	4090	4090	4090	0
524	20240415	121100	77458000	4090	4090	4090	4090	0
525	20240415	121000	77458000	4090	4090	4090	4090	2
526	20240415	120900	77449820	4100	4100	4100	4100	0
527	20240415	120800	77449820	4100	4100	4100	4100	0
528	20240415	120700	77449820	4100	4100	4100	4100	0
529	20240415	120600	77449820	4100	4100	4100	4100	0
530	20240415	120500	77449820	4100	4100	4100	4100	0
531	20240415	120400	77449820	4100	4100	4100	4100	0
532	20240415	120300	77449820	4100	4100	4100	4100	200
533	20240415	120200	76629820	4100	4100	4100	4100	0
534	20240415	120100	76629820	4100	4100	4100	4100	0
535	20240415	120000	76629820	4100	4100	4100	4100	0
536	20240415	115900	76629820	4100	4100	4100	4100	0
537	20240415	115800	76629820	4100	4100	4100	4100	0
538	20240415	115700	76629820	4100	4100	4100	4100	25
539	20240415	115600	76527320	4100	4100	4100	4100	0
540	20240415	115500	76527320	4100	4100	4100	4100	30
541	20240415	115400	76404320	4090	4090	4090	4090	0
542	20240415	115300	76404320	4090	4090	4090	4090	0
543	20240415	115200	76404320	4090	4090	4090	4090	2
544	20240415	115100	76396140	4090	4090	4090	4090	1
545	20240415	115000	76392050	4105	4105	4105	4105	20
546	20240415	114900	76309950	4100	4100	4100	4100	948
547	20240415	114800	72423150	4100	4100	4100	4100	0
548	20240415	114700	72423150	4100	4100	4100	4100	0
549	20240415	114600	72423150	4100	4100	4100	4100	0
550	20240415	114500	72423150	4100	4100	4100	4100	0
551	20240415	114400	72423150	4100	4100	4100	4100	5
552	20240415	114300	72402650	4080	4080	4080	4080	0
553	20240415	114200	72402650	4080	4080	4080	4080	0
554	20240415	114100	72402650	4080	4080	4080	4080	63
555	20240415	114000	72145610	4090	4090	4090	4090	15
556	20240415	113900	72084260	4100	4100	4100	4100	0
557	20240415	113800	72084260	4100	4100	4100	4100	0
558	20240415	113700	72084260	4100	4100	4100	4100	0
559	20240415	113600	72084260	4100	4100	4100	4100	169
560	20240415	113500	71391360	4100	4100	4100	4100	6
561	20240415	113400	71366760	4100	4100	4100	4100	0
562	20240415	113300	71366760	4100	4100	4100	4100	6
563	20240415	113200	71342160	4100	4100	4100	4100	5
564	20240415	113100	71321660	4105	4105	4105	4105	5
565	20240415	113000	71301135	4100	4100	4100	4100	0
566	20240415	112900	71301135	4100	4100	4100	4100	0
567	20240415	112800	71301135	4100	4100	4100	4100	177
568	20240415	112700	70575435	4100	4100	4100	4100	2
569	20240415	112600	70567235	4100	4100	4100	4100	135
570	20240415	112500	70013735	4100	4085	4100	4085	8
571	20240415	112400	69981040	4100	4100	4100	4100	0
572	20240415	112300	69981040	4100	4100	4100	4100	1
573	20240415	112200	69976940	4080	4080	4080	4080	0
574	20240415	112100	69976940	4080	4080	4080	4080	0
575	20240415	112000	69976940	4080	4080	4080	4080	0
576	20240415	111900	69976940	4080	4080	4080	4080	0
577	20240415	111800	69976940	4080	4080	4080	4080	0
578	20240415	111700	69976940	4080	4080	4080	4080	0
579	20240415	111600	69976940	4080	4095	4100	4080	392
580	20240415	111500	68376410	4075	4070	4075	4070	40
581	20240415	111400	68213605	4070	4080	4080	4070	413
582	20240415	111300	66531730	4080	4080	4080	4080	0
583	20240415	111200	66531730	4080	4080	4080	4080	85
584	20240415	111100	66184930	4080	4080	4080	4080	55
585	20240415	111000	65960530	4080	4080	4080	4080	5
586	20240415	110900	65940130	4080	4085	4085	4080	1329
587	20240415	110800	60515365	4085	4085	4085	4085	0
588	20240415	110700	60515365	4085	4085	4085	4085	0
589	20240415	110600	60515365	4085	4085	4085	4085	0
590	20240415	110500	60515365	4085	4090	4090	4085	66
591	20240415	110400	60245555	4095	4095	4095	4095	46
592	20240415	110300	60057185	4095	4095	4095	4095	0
593	20240415	110200	60057185	4095	4095	4095	4095	0
594	20240415	110100	60057185	4095	4095	4095	4095	0
595	20240415	110000	60057185	4095	4095	4095	4095	0
596	20240415	105900	60057185	4095	4095	4095	4095	0
597	20240415	105800	60057185	4095	4095	4095	4095	0
598	20240415	105700	60057185	4095	4095	4095	4095	25
599	20240415	105600	59954810	4100	4100	4100	4100	200
600	20240415	105500	59134810	4095	4095	4095	4090	290
601	20240415	105400	57947760	4080	4080	4080	4080	0
602	20240415	105300	57947760	4080	4085	4085	4080	107
603	20240415	105200	57511135	4095	4090	4095	4090	601
604	20240415	105100	55050450	4090	4085	4090	4085	70
605	20240415	105000	54764250	4090	4090	4090	4090	2
606	20240415	104900	54756070	4090	4090	4090	4090	0
607	20240415	104800	54756070	4090	4090	4090	4090	100
608	20240415	104700	54347070	4085	4085	4085	4085	67
609	20240415	104600	54073375	4080	4080	4080	4080	0
610	20240415	104500	54073375	4080	4080	4080	4080	200
611	20240415	104400	53257375	4070	4070	4070	4070	120
612	20240415	104300	52768975	4070	4070	4070	4070	200
613	20240415	104200	51954975	4060	4060	4060	4060	0
614	20240415	104100	51954975	4060	4060	4060	4060	19
615	20240415	104000	51877835	4060	4060	4060	4060	80
616	20240415	103900	51553035	4060	4060	4060	4060	0
617	20240415	103800	51553035	4060	4060	4060	4060	0
618	20240415	103700	51553035	4060	4060	4060	4060	0
619	20240415	103600	51553035	4060	4060	4060	4060	5
620	20240415	103500	51532735	4080	4080	4080	4080	0
621	20240415	103400	51532735	4080	4080	4080	4080	0
622	20240415	103300	51532735	4080	4080	4080	4080	0
623	20240415	103200	51532735	4080	4075	4080	4075	14
624	20240415	103100	51475630	4070	4065	4070	4065	315
625	20240415	103000	50194150	4065	4060	4065	4060	401
626	20240415	102900	48564140	4060	4060	4060	4060	103
627	20240415	102800	48145960	4060	4060	4060	4060	1
628	20240415	102700	48141900	4060	4060	4060	4060	146
629	20240415	102600	47549140	4060	4060	4060	4060	59
630	20240415	102500	47309600	4060	4060	4060	4060	0
631	20240415	102400	47309600	4060	4040	4060	4040	70
632	20240415	102300	47025800	4060	4060	4060	4060	26
633	20240415	102200	46920240	4040	4040	4040	4040	0
634	20240415	102100	46920240	4040	4040	4040	4040	0
635	20240415	102000	46920240	4040	4040	4040	4040	0
636	20240415	101900	46920240	4040	4040	4040	4040	50
637	20240415	101800	46718240	4040	4050	4060	4040	131
638	20240415	101700	46187505	4050	4050	4050	4050	0
639	20240415	101600	46187505	4050	4050	4050	4050	0
640	20240415	101500	46187505	4050	4045	4060	4045	3
641	20240415	101400	46175350	4050	4060	4060	4050	12
642	20240415	101300	46126640	4045	4045	4045	4045	90
643	20240415	101200	45762590	4040	4040	4040	4040	0
644	20240415	101100	45762590	4040	4040	4040	4040	3
645	20240415	101000	45750470	4040	4040	4040	4040	0
646	20240415	100900	45750470	4040	4040	4040	4040	0
647	20240415	100800	45750470	4040	4040	4040	4040	0
648	20240415	100700	45750470	4040	4040	4040	4040	106
649	20240415	100600	45322230	4040	4040	4040	4040	401
650	20240415	100500	43702190	4040	4040	4040	4040	6
651	20240415	100400	43677950	4040	4040	4040	4040	1120
652	20240415	100300	39153150	4045	4045	4045	4045	74
653	20240415	100200	38853820	4045	4045	4045	4040	37
654	20240415	100100	38704330	4045	4045	4045	4045	1
655	20240415	100000	38700285	4040	4040	4040	4040	0
656	20240415	095900	38700285	4040	4040	4040	4040	0
657	20240415	095800	38700285	4040	4040	4040	4040	100
658	20240415	095700	38296285	4040	4045	4045	4040	56
659	20240415	095600	38070030	4045	4045	4045	4045	15
660	20240415	095500	38009355	4045	4060	4060	4045	6
661	20240415	095400	37985025	4060	4060	4060	4060	0
662	20240415	095300	37985025	4060	4060	4060	4060	500
663	20240415	095200	35955025	4060	4060	4060	4060	0
664	20240415	095100	35955025	4060	4060	4060	4060	3000
665	20240415	095000	23775025	4065	4065	4065	4065	0
666	20240415	094900	23775025	4065	4065	4065	4065	1
667	20240415	094800	23770960	4065	4065	4065	4065	1
668	20240415	094700	23766895	4040	4045	4045	4040	166
669	20240415	094600	23096205	4065	4060	4065	4060	5
670	20240415	094500	23075900	4060	4060	4065	4060	49
671	20240415	094400	22876745	4065	4055	4065	4055	130
672	20240415	094300	22349450	4055	4055	4055	4055	3
673	20240415	094200	22337285	4050	4040	4050	4040	43
674	20240415	094100	22163325	4040	4040	4040	4040	100
675	20240415	094000	21759325	4040	4040	4040	4040	0
676	20240415	093900	21759325	4040	4030	4040	4030	125
677	20240415	093800	21254465	4030	4030	4030	4030	101
678	20240415	093700	20847435	4030	4030	4030	4030	1000
679	20240415	093600	16817435	4040	4040	4040	4040	11
680	20240415	093500	16772995	4030	4030	4030	4030	236
681	20240415	093400	15821915	4020	4020	4020	4020	0
682	20240415	093300	15821915	4020	4020	4020	4020	0
683	20240415	093200	15821915	4020	4020	4020	4020	1
684	20240415	093100	15817895	4015	4015	4015	4015	236
685	20240415	093000	14870355	4015	4015	4015	4015	0
686	20240415	092900	14870355	4015	4015	4015	4015	0
687	20240415	092800	14870355	4015	4015	4015	4015	0
688	20240415	092700	14870355	4015	4015	4015	4015	0
689	20240415	092600	14870355	4015	4015	4015	4015	3
690	20240415	092500	14858310	3995	3995	3995	3995	0
691	20240415	092400	14858310	3995	3995	3995	3995	0
692	20240415	092300	14858310	3995	4000	4000	3995	211
693	20240415	092200	14015310	3995	4010	4010	3995	819
694	20240415	092100	10738605	4015	4020	4020	4015	19
695	20240415	092000	10662240	4020	4020	4020	4020	10
696	20240415	091900	10622040	4035	4035	4035	4035	200
697	20240415	091800	9815040	4035	4035	4035	4035	39
698	20240415	091700	9657675	4040	4040	4040	4040	0
699	20240415	091600	9657675	4040	4035	4040	4035	13
700	20240415	091500	9605180	4040	4025	4040	4025	252
701	20240415	091400	8587130	4040	4040	4040	4040	9
702	20240415	091300	8550770	4030	4030	4030	4030	0
703	20240415	091200	8550770	4030	4030	4030	4030	0
704	20240415	091100	8550770	4030	4030	4030	4030	6
705	20240415	091000	8526590	4035	4035	4035	4035	29
706	20240415	090900	8409575	4040	4030	4040	4030	91
707	20240415	090800	8042020	4030	4030	4030	4030	1
708	20240415	090700	8037990	4030	4030	4030	4030	1
709	20240415	090600	8033960	4000	4000	4000	4000	7
710	20240415	090500	8005960	4035	4035	4035	4035	8
711	20240415	090400	7973680	4035	4035	4035	4035	2
712	20240415	090300	7965610	3990	3990	3990	3990	230
713	20240415	090200	7047910	3990	3990	3990	3990	0
714	20240415	090100	7047910	3990	3990	3990	3990	101
715	20240415	090000	6644920	3985	3975	4005	3975	1671