KissMeData/065570/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	193100	291624815	2930	2930	2930	2930	2416
3	20240415	193000	291624815	2930	2930	2930	2930	0
4	20240415	192900	291624815	2930	2930	2930	2930	0
5	20240415	192800	291624815	2930	2930	2930	2930	0
6	20240415	192700	291624815	2930	2930	2930	2930	0
7	20240415	192600	291624815	2930	2930	2930	2930	0
8	20240415	192500	291624815	2930	2930	2930	2930	0
9	20240415	192400	291624815	2930	2930	2930	2930	0
10	20240415	192300	291624815	2930	2930	2930	2930	0
11	20240415	192200	291624815	2930	2930	2930	2930	0
12	20240415	192100	291624815	2930	2930	2930	2930	0
13	20240415	192000	291624815	2930	2930	2930	2930	0
14	20240415	191900	291624815	2930	2930	2930	2930	0
15	20240415	191800	291624815	2930	2930	2930	2930	0
16	20240415	191700	291624815	2930	2930	2930	2930	0
17	20240415	191600	291624815	2930	2930	2930	2930	0
18	20240415	191500	291624815	2930	2930	2930	2930	0
19	20240415	191400	291624815	2930	2930	2930	2930	0
20	20240415	191300	291624815	2930	2930	2930	2930	0
21	20240415	191200	291624815	2930	2930	2930	2930	0
22	20240415	191100	291624815	2930	2930	2930	2930	0
23	20240415	191000	291624815	2930	2930	2930	2930	0
24	20240415	190900	291624815	2930	2930	2930	2930	0
25	20240415	190800	291624815	2930	2930	2930	2930	0
26	20240415	190700	291624815	2930	2930	2930	2930	0
27	20240415	190600	291624815	2930	2930	2930	2930	0
28	20240415	190500	291624815	2930	2930	2930	2930	0
29	20240415	190400	291624815	2930	2930	2930	2930	0
30	20240415	190300	291624815	2930	2930	2930	2930	0
31	20240415	190200	291624815	2930	2930	2930	2930	0
32	20240415	190100	291624815	2930	2930	2930	2930	2416
33	20240415	190000	291624815	2930	2930	2930	2930	0
34	20240415	185900	291624815	2930	2930	2930	2930	0
35	20240415	185800	291624815	2930	2930	2930	2930	0
36	20240415	185700	291624815	2930	2930	2930	2930	0
37	20240415	185600	291624815	2930	2930	2930	2930	0
38	20240415	185500	291624815	2930	2930	2930	2930	0
39	20240415	185400	291624815	2930	2930	2930	2930	0
40	20240415	185300	291624815	2930	2930	2930	2930	0
41	20240415	185200	291624815	2930	2930	2930	2930	0
42	20240415	185100	291624815	2930	2930	2930	2930	0
43	20240415	185000	291624815	2930	2930	2930	2930	0
44	20240415	184900	291624815	2930	2930	2930	2930	0
45	20240415	184800	291624815	2930	2930	2930	2930	0
46	20240415	184700	291624815	2930	2930	2930	2930	0
47	20240415	184600	291624815	2930	2930	2930	2930	0
48	20240415	184500	291624815	2930	2930	2930	2930	0
49	20240415	184400	291624815	2930	2930	2930	2930	0
50	20240415	184300	291624815	2930	2930	2930	2930	0
51	20240415	184200	291624815	2930	2930	2930	2930	0
52	20240415	184100	291624815	2930	2930	2930	2930	0
53	20240415	184000	291624815	2930	2930	2930	2930	0
54	20240415	183900	291624815	2930	2930	2930	2930	0
55	20240415	183800	291624815	2930	2930	2930	2930	0
56	20240415	183700	291624815	2930	2930	2930	2930	0
57	20240415	183600	291624815	2930	2930	2930	2930	0
58	20240415	183500	291624815	2930	2930	2930	2930	0
59	20240415	183400	291624815	2930	2930	2930	2930	0
60	20240415	183300	291624815	2930	2930	2930	2930	0
61	20240415	183200	291624815	2930	2930	2930	2930	0
62	20240415	183100	291624815	2930	2930	2930	2930	2416
63	20240415	183000	291624815	2930	2930	2930	2930	0
64	20240415	182900	291624815	2930	2930	2930	2930	0
65	20240415	182800	291624815	2930	2930	2930	2930	0
66	20240415	182700	291624815	2930	2930	2930	2930	0
67	20240415	182600	291624815	2930	2930	2930	2930	0
68	20240415	182500	291624815	2930	2930	2930	2930	0
69	20240415	182400	291624815	2930	2930	2930	2930	0
70	20240415	182300	291624815	2930	2930	2930	2930	0
71	20240415	182200	291624815	2930	2930	2930	2930	0
72	20240415	182100	291624815	2930	2930	2930	2930	0
73	20240415	182000	291624815	2930	2930	2930	2930	0
74	20240415	181900	291624815	2930	2930	2930	2930	0
75	20240415	181800	291624815	2930	2930	2930	2930	0
76	20240415	181700	291624815	2930	2930	2930	2930	0
77	20240415	181600	291624815	2930	2930	2930	2930	0
78	20240415	181500	291624815	2930	2930	2930	2930	0
79	20240415	181400	291624815	2930	2930	2930	2930	0
80	20240415	181300	291624815	2930	2930	2930	2930	0
81	20240415	181200	291624815	2930	2930	2930	2930	0
82	20240415	181100	291624815	2930	2930	2930	2930	0
83	20240415	181000	291624815	2930	2930	2930	2930	0
84	20240415	180900	291624815	2930	2930	2930	2930	0
85	20240415	180800	291624815	2930	2930	2930	2930	0
86	20240415	180700	291624815	2930	2930	2930	2930	0
87	20240415	180600	291624815	2930	2930	2930	2930	0
88	20240415	180500	291624815	2930	2930	2930	2930	0
89	20240415	180400	291624815	2930	2930	2930	2930	0
90	20240415	180300	291624815	2930	2930	2930	2930	0
91	20240415	180200	291624815	2930	2930	2930	2930	0
92	20240415	180100	291624815	2930	2930	2930	2930	2416
93	20240415	180000	291624815	2930	2930	2930	2930	0
94	20240415	175900	291624815	2930	2930	2930	2930	0
95	20240415	175800	291624815	2930	2930	2930	2930	0
96	20240415	175700	291624815	2930	2930	2930	2930	0
97	20240415	175600	291624815	2930	2930	2930	2930	0
98	20240415	175500	291624815	2930	2930	2930	2930	0
99	20240415	175400	291624815	2930	2930	2930	2930	0
100	20240415	175300	291624815	2930	2930	2930	2930	0
101	20240415	175200	291624815	2930	2930	2930	2930	0
102	20240415	175100	291624815	2930	2930	2930	2930	0
103	20240415	175000	291624815	2930	2930	2930	2930	0
104	20240415	174900	291624815	2930	2930	2930	2930	0
105	20240415	174800	291624815	2930	2930	2930	2930	0
106	20240415	174700	291624815	2930	2930	2930	2930	0
107	20240415	174600	291624815	2930	2930	2930	2930	0
108	20240415	174500	291624815	2930	2930	2930	2930	0
109	20240415	174400	291624815	2930	2930	2930	2930	0
110	20240415	174300	291624815	2930	2930	2930	2930	0
111	20240415	174200	291624815	2930	2930	2930	2930	0
112	20240415	174100	291624815	2930	2930	2930	2930	0
113	20240415	174000	291624815	2930	2930	2930	2930	0
114	20240415	173900	291624815	2930	2930	2930	2930	0
115	20240415	173800	291624815	2930	2930	2930	2930	0
116	20240415	173700	291624815	2930	2930	2930	2930	0
117	20240415	173600	291624815	2930	2930	2930	2930	0
118	20240415	173500	291624815	2930	2930	2930	2930	0
119	20240415	173400	291624815	2930	2930	2930	2930	0
120	20240415	173300	291624815	2930	2930	2930	2930	0
121	20240415	173200	291624815	2930	2930	2930	2930	0
122	20240415	173100	291624815	2930	2930	2930	2930	2416
123	20240415	173000	291624815	2930	2930	2930	2930	0
124	20240415	172900	291624815	2930	2930	2930	2930	0
125	20240415	172800	291624815	2930	2930	2930	2930	0
126	20240415	172700	291624815	2930	2930	2930	2930	0
127	20240415	172600	291624815	2930	2930	2930	2930	0
128	20240415	172500	291624815	2930	2930	2930	2930	0
129	20240415	172400	291624815	2930	2930	2930	2930	0
130	20240415	172300	291624815	2930	2930	2930	2930	0
131	20240415	172200	291624815	2930	2930	2930	2930	0
132	20240415	172100	291624815	2930	2930	2930	2930	0
133	20240415	172000	291624815	2930	2930	2930	2930	0
134	20240415	171900	291624815	2930	2930	2930	2930	0
135	20240415	171800	291624815	2930	2930	2930	2930	0
136	20240415	171700	291624815	2930	2930	2930	2930	0
137	20240415	171600	291624815	2930	2930	2930	2930	0
138	20240415	171500	291624815	2930	2930	2930	2930	0
139	20240415	171400	291624815	2930	2930	2930	2930	0
140	20240415	171300	291624815	2930	2930	2930	2930	0
141	20240415	171200	291624815	2930	2930	2930	2930	0
142	20240415	171100	291624815	2930	2930	2930	2930	0
143	20240415	171000	291624815	2930	2930	2930	2930	0
144	20240415	170900	291624815	2930	2930	2930	2930	0
145	20240415	170800	291624815	2930	2930	2930	2930	0
146	20240415	170700	291624815	2930	2930	2930	2930	0
147	20240415	170600	291624815	2930	2930	2930	2930	0
148	20240415	170500	291624815	2930	2930	2930	2930	0
149	20240415	170400	291624815	2930	2930	2930	2930	0
150	20240415	170300	291624815	2930	2930	2930	2930	0
151	20240415	170200	291624815	2930	2930	2930	2930	0
152	20240415	170100	291624815	2930	2930	2930	2930	2416
153	20240415	170000	291624815	2930	2930	2930	2930	0
154	20240415	165900	291624815	2930	2930	2930	2930	0
155	20240415	165800	291624815	2930	2930	2930	2930	0
156	20240415	165700	291624815	2930	2930	2930	2930	0
157	20240415	165600	291624815	2930	2930	2930	2930	0
158	20240415	165500	291624815	2930	2930	2930	2930	0
159	20240415	165400	291624815	2930	2930	2930	2930	0
160	20240415	165300	291624815	2930	2930	2930	2930	0
161	20240415	165200	291624815	2930	2930	2930	2930	0
162	20240415	165100	291624815	2930	2930	2930	2930	0
163	20240415	165000	291624815	2930	2930	2930	2930	0
164	20240415	164900	291624815	2930	2930	2930	2930	0
165	20240415	164800	291624815	2930	2930	2930	2930	0
166	20240415	164700	291624815	2930	2930	2930	2930	0
167	20240415	164600	291624815	2930	2930	2930	2930	0
168	20240415	164500	291624815	2930	2930	2930	2930	0
169	20240415	164400	291624815	2930	2930	2930	2930	0
170	20240415	164300	291624815	2930	2930	2930	2930	0
171	20240415	164200	291624815	2930	2930	2930	2930	0
172	20240415	164100	291624815	2930	2930	2930	2930	0
173	20240415	164000	291624815	2930	2930	2930	2930	0
174	20240415	163900	291624815	2930	2930	2930	2930	0
175	20240415	163800	291624815	2930	2930	2930	2930	0
176	20240415	163700	291624815	2930	2930	2930	2930	0
177	20240415	163600	291624815	2930	2930	2930	2930	0
178	20240415	163500	291624815	2930	2930	2930	2930	0
179	20240415	163400	291624815	2930	2930	2930	2930	0
180	20240415	163300	291624815	2930	2930	2930	2930	0
181	20240415	163200	291624815	2930	2930	2930	2930	0
182	20240415	163100	291624815	2930	2930	2930	2930	2416
183	20240415	163000	291624815	2930	2930	2930	2930	0
184	20240415	162900	291624815	2930	2930	2930	2930	0
185	20240415	162800	291624815	2930	2930	2930	2930	0
186	20240415	162700	291624815	2930	2930	2930	2930	0
187	20240415	162600	291624815	2930	2930	2930	2930	0
188	20240415	162500	291624815	2930	2930	2930	2930	0
189	20240415	162400	291624815	2930	2930	2930	2930	0
190	20240415	162300	291624815	2930	2930	2930	2930	0
191	20240415	162200	291624815	2930	2930	2930	2930	0
192	20240415	162100	291624815	2930	2930	2930	2930	0
193	20240415	162000	291624815	2930	2930	2930	2930	0
194	20240415	161900	291624815	2930	2930	2930	2930	0
195	20240415	161800	291624815	2930	2930	2930	2930	0
196	20240415	161700	291624815	2930	2930	2930	2930	0
197	20240415	161600	291624815	2930	2930	2930	2930	0
198	20240415	161500	291624815	2930	2930	2930	2930	0
199	20240415	161400	291624815	2930	2930	2930	2930	0
200	20240415	161300	291624815	2930	2930	2930	2930	0
201	20240415	161200	291624815	2930	2930	2930	2930	0
202	20240415	161100	291624815	2930	2930	2930	2930	0
203	20240415	161000	291624815	2930	2930	2930	2930	0
204	20240415	160900	291624815	2930	2930	2930	2930	0
205	20240415	160800	291624815	2930	2930	2930	2930	0
206	20240415	160700	291624815	2930	2930	2930	2930	0
207	20240415	160600	291624815	2930	2930	2930	2930	0
208	20240415	160500	291624815	2930	2930	2930	2930	0
209	20240415	160400	291624815	2930	2930	2930	2930	0
210	20240415	160300	291624815	2930	2930	2930	2930	0
211	20240415	160200	291624815	2930	2930	2930	2930	0
212	20240415	160100	291624815	2930	2930	2930	2930	2416
213	20240415	160000	291624815	2930	2930	2930	2930	0
214	20240415	155900	291624815	2930	2930	2930	2930	0
215	20240415	155800	291624815	2930	2930	2930	2930	0
216	20240415	155700	291624815	2930	2930	2930	2930	0
217	20240415	155600	291624815	2930	2930	2930	2930	0
218	20240415	155500	291624815	2930	2930	2930	2930	0
219	20240415	155400	291624815	2930	2930	2930	2930	0
220	20240415	155300	291624815	2930	2930	2930	2930	0
221	20240415	155200	291624815	2930	2930	2930	2930	0
222	20240415	155100	291624815	2930	2930	2930	2930	0
223	20240415	155000	291624815	2930	2930	2930	2930	0
224	20240415	154900	291624815	2930	2930	2930	2930	0
225	20240415	154800	291624815	2930	2930	2930	2930	0
226	20240415	154700	291624815	2930	2930	2930	2930	0
227	20240415	154600	291624815	2930	2930	2930	2930	0
228	20240415	154500	291624815	2930	2930	2930	2930	0
229	20240415	154400	291624815	2930	2930	2930	2930	0
230	20240415	154300	291624815	2930	2930	2930	2930	0
231	20240415	154200	291624815	2930	2930	2930	2930	0
232	20240415	154100	291624815	2930	2930	2930	2930	0
233	20240415	154000	291624815	2930	2930	2930	2930	0
234	20240415	153900	291624815	2930	2930	2930	2930	0
235	20240415	153800	291624815	2930	2930	2930	2930	0
236	20240415	153700	291624815	2930	2930	2930	2930	0
237	20240415	153600	291624815	2930	2930	2930	2930	0
238	20240415	153500	291624815	2930	2930	2930	2930	0
239	20240415	153400	291624815	2930	2930	2930	2930	0
240	20240415	153300	291624815	2930	2930	2930	2930	0
241	20240415	153200	291624815	2930	2930	2930	2930	0
242	20240415	153100	291624815	2930	2930	2930	2930	2416
243	20240415	153000	291624815	2930	2930	2930	2930	2416
244	20240415	152900	284545935	2930	2930	2930	2930	0
245	20240415	152800	284545935	2930	2930	2930	2930	0
246	20240415	152700	284545935	2930	2930	2930	2930	0
247	20240415	152600	284545935	2930	2930	2930	2930	0
248	20240415	152500	284545935	2930	2930	2930	2930	0
249	20240415	152400	284545935	2930	2930	2930	2930	0
250	20240415	152300	284545935	2930	2930	2930	2930	0
251	20240415	152200	284545935	2930	2930	2930	2930	0
252	20240415	152100	284545935	2930	2930	2930	2930	0
253	20240415	152000	284545935	2930	2930	2930	2930	0
254	20240415	151900	284545935	2930	2930	2930	2930	15
255	20240415	151800	284501985	2945	2945	2945	2945	169
256	20240415	151700	284004280	2945	2945	2945	2945	9
257	20240415	151600	283977775	2945	2945	2945	2945	0
258	20240415	151500	283977775	2945	2945	2945	2945	0
259	20240415	151400	283977775	2945	2945	2945	2945	0
260	20240415	151300	283977775	2945	2930	2945	2930	505
261	20240415	151200	282498110	2930	2930	2930	2930	1496
262	20240415	151100	278114830	2930	2935	2935	2930	1700
263	20240415	151000	273133775	2940	2940	2940	2940	0
264	20240415	150900	273133775	2940	2940	2940	2940	164
265	20240415	150800	272651615	2945	2945	2945	2945	0
266	20240415	150700	272651615	2945	2945	2945	2945	0
267	20240415	150600	272651615	2945	2945	2945	2945	0
268	20240415	150500	272651615	2945	2945	2945	2945	0
269	20240415	150400	272651615	2945	2945	2945	2945	1
270	20240415	150300	272648670	2930	2930	2930	2930	0
271	20240415	150200	272648670	2930	2930	2930	2930	0
272	20240415	150100	272648670	2930	2930	2930	2930	38
273	20240415	150000	272537330	2945	2940	2945	2940	100
274	20240415	145900	272242880	2930	2930	2930	2930	0
275	20240415	145800	272242880	2930	2930	2930	2930	0
276	20240415	145700	272242880	2930	2940	2940	2930	445
277	20240415	145600	270937440	2925	2930	2930	2925	571
278	20240415	145500	269264715	2930	2930	2930	2930	2800
279	20240415	145400	261060715	2935	2940	2940	2930	1891
280	20240415	145300	255512650	2935	2935	2935	2935	0
281	20240415	145200	255512650	2935	2935	2935	2935	0
282	20240415	145100	255512650	2935	2935	2935	2935	0
283	20240415	145000	255512650	2935	2950	2950	2935	2284
284	20240415	144900	248796815	2940	2960	2960	2940	4200
285	20240415	144800	236430360	2970	2970	2970	2970	0
286	20240415	144700	236430360	2970	2970	2970	2970	0
287	20240415	144600	236430360	2970	2970	2970	2970	0
288	20240415	144500	236430360	2970	2970	2970	2970	0
289	20240415	144400	236430360	2970	2970	2970	2970	0
290	20240415	144300	236430360	2970	2970	2970	2970	0
291	20240415	144200	236430360	2970	2970	2970	2970	0
292	20240415	144100	236430360	2970	2970	2970	2970	0
293	20240415	144000	236430360	2970	2970	2970	2970	0
294	20240415	143900	236430360	2970	2970	2970	2970	1
295	20240415	143800	236427390	2965	2965	2965	2965	200
296	20240415	143700	235834390	2970	2970	2970	2970	15
297	20240415	143600	235789840	2970	2970	2970	2970	6
298	20240415	143500	235772020	2970	2970	2970	2970	0
299	20240415	143400	235772020	2970	2970	2970	2970	194
300	20240415	143300	235195840	2975	2975	2975	2975	0
301	20240415	143200	235195840	2975	2975	2975	2975	227
302	20240415	143100	234520515	2980	2980	2980	2980	2
303	20240415	143000	234514555	2980	2980	2980	2980	0
304	20240415	142900	234514555	2980	2980	2980	2980	0
305	20240415	142800	234514555	2980	2980	2980	2980	0
306	20240415	142700	234514555	2980	2980	2980	2980	0
307	20240415	142600	234514555	2980	2980	2980	2980	0
308	20240415	142500	234514555	2980	2980	2980	2980	33
309	20240415	142400	234416215	2980	2980	2980	2980	1
310	20240415	142300	234413235	2975	2975	2975	2975	1
311	20240415	142200	234410260	2980	2980	2980	2980	0
312	20240415	142100	234410260	2980	2980	2980	2975	22
313	20240415	142000	234344705	2980	2980	2980	2980	0
314	20240415	141900	234344705	2980	2980	2980	2980	0
315	20240415	141800	234344705	2980	2980	2980	2980	0
316	20240415	141700	234344705	2980	2980	2980	2980	0
317	20240415	141600	234344705	2980	2980	2980	2980	150
318	20240415	141500	233897705	2980	2980	2980	2980	0
319	20240415	141400	233897705	2980	2980	2980	2980	0
320	20240415	141300	233897705	2980	2980	2980	2980	0
321	20240415	141200	233897705	2980	2980	2980	2980	0
322	20240415	141100	233897705	2980	2980	2980	2980	171
323	20240415	141000	233388125	2980	2980	2980	2980	41
324	20240415	140900	233265945	2980	2980	2980	2980	1
325	20240415	140800	233262965	2975	2975	2975	2975	0
326	20240415	140700	233262965	2975	2975	2975	2975	0
327	20240415	140600	233262965	2975	2975	2975	2975	0
328	20240415	140500	233262965	2975	2975	2975	2975	0
329	20240415	140400	233262965	2975	2975	2975	2975	0
330	20240415	140300	233262965	2975	2975	2975	2975	50
331	20240415	140200	233114215	2980	2980	2980	2980	0
332	20240415	140100	233114215	2980	2980	2980	2980	0
333	20240415	140000	233114215	2980	2980	2980	2980	1
334	20240415	135900	233111235	2975	2975	2975	2975	0
335	20240415	135800	233111235	2975	2975	2975	2975	30
336	20240415	135700	233021985	2980	2980	2980	2980	33
337	20240415	135600	232923645	2980	2980	2980	2980	6
338	20240415	135500	232905765	2980	2980	2980	2980	4
339	20240415	135400	232893845	2980	2980	2980	2980	0
340	20240415	135300	232893845	2980	2975	2980	2975	18
341	20240415	135200	232840290	2975	2975	2975	2975	66
342	20240415	135100	232643940	2975	2975	2975	2975	0
343	20240415	135000	232643940	2975	2975	2975	2975	107
344	20240415	134900	232325615	2980	2980	2980	2980	0
345	20240415	134800	232325615	2980	2980	2980	2980	0
346	20240415	134700	232325615	2980	2980	2980	2980	0
347	20240415	134600	232325615	2980	2980	2980	2980	0
348	20240415	134500	232325615	2980	2980	2980	2980	0
349	20240415	134400	232325615	2980	2980	2980	2980	0
350	20240415	134300	232325615	2980	2980	2980	2980	0
351	20240415	134200	232325615	2980	2980	2980	2980	0
352	20240415	134100	232325615	2980	2980	2980	2980	0
353	20240415	134000	232325615	2980	2980	2980	2980	0
354	20240415	133900	232325615	2980	2980	2980	2980	0
355	20240415	133800	232325615	2980	2980	2980	2980	0
356	20240415	133700	232325615	2980	2980	2980	2980	0
357	20240415	133600	232325615	2980	2980	2980	2980	0
358	20240415	133500	232325615	2980	2980	2980	2980	0
359	20240415	133400	232325615	2980	2980	2980	2980	9
360	20240415	133300	232298795	2985	2985	2985	2985	0
361	20240415	133200	232298795	2985	2985	2985	2985	0
362	20240415	133100	232298795	2985	2985	2985	2985	0
363	20240415	133000	232298795	2985	2985	2985	2985	0
364	20240415	132900	232298795	2985	2985	2985	2985	0
365	20240415	132800	232298795	2985	2985	2985	2985	0
366	20240415	132700	232298795	2985	2985	2985	2985	0
367	20240415	132600	232298795	2985	2985	2985	2985	0
368	20240415	132500	232298795	2985	2985	2985	2985	0
369	20240415	132400	232298795	2985	2985	2985	2985	0
370	20240415	132300	232298795	2985	2985	2985	2985	0
371	20240415	132200	232298795	2985	2985	2985	2985	1
372	20240415	132100	232295810	2975	2975	2975	2975	0
373	20240415	132000	232295810	2975	2975	2975	2975	0
374	20240415	131900	232295810	2975	2975	2975	2975	0
375	20240415	131800	232295810	2975	2975	2975	2975	0
376	20240415	131700	232295810	2975	2975	2975	2975	0
377	20240415	131600	232295810	2975	2975	2975	2975	0
378	20240415	131500	232295810	2975	2975	2975	2975	0
379	20240415	131400	232295810	2975	2975	2975	2975	0
380	20240415	131300	232295810	2975	2975	2975	2975	0
381	20240415	131200	232295810	2975	2975	2975	2975	0
382	20240415	131100	232295810	2975	2975	2975	2975	500
383	20240415	131000	230808310	2995	2995	2995	2995	0
384	20240415	130900	230808310	2995	2995	2995	2995	0
385	20240415	130800	230808310	2995	2995	2995	2995	0
386	20240415	130700	230808310	2995	2995	2995	2995	0
387	20240415	130600	230808310	2995	2995	2995	2995	0
388	20240415	130500	230808310	2995	2995	2995	2995	0
389	20240415	130400	230808310	2995	2995	2995	2995	0
390	20240415	130300	230808310	2995	2995	2995	2995	0
391	20240415	130200	230808310	2995	2995	2995	2995	0
392	20240415	130100	230808310	2995	2995	2995	2995	0
393	20240415	130000	230808310	2995	2995	2995	2995	5
394	20240415	125900	230793335	2995	2995	2995	2995	0
395	20240415	125800	230793335	2995	2995	2995	2995	0
396	20240415	125700	230793335	2995	2995	2995	2995	0
397	20240415	125600	230793335	2995	2995	2995	2995	0
398	20240415	125500	230793335	2995	2995	2995	2995	0
399	20240415	125400	230793335	2995	2995	2995	2995	1
400	20240415	125300	230790340	2990	2990	2990	2990	0
401	20240415	125200	230790340	2990	2990	2990	2990	8
402	20240415	125100	230766420	2995	2995	2995	2995	0
403	20240415	125000	230766420	2995	2995	2995	2995	0
404	20240415	124900	230766420	2995	2995	2995	2995	0
405	20240415	124800	230766420	2995	2995	2995	2995	0
406	20240415	124700	230766420	2995	2995	2995	2995	0
407	20240415	124600	230766420	2995	2995	2995	2995	1
408	20240415	124500	230763425	2975	2975	2975	2975	1
409	20240415	124400	230760450	2995	2995	2995	2995	0
410	20240415	124300	230760450	2995	2995	2995	2995	0
411	20240415	124200	230760450	2995	2995	2995	2995	1
412	20240415	124100	230757455	2975	2975	2975	2975	284
413	20240415	124000	229912555	2995	2995	2995	2995	0
414	20240415	123900	229912555	2995	2995	2995	2995	1
415	20240415	123800	229909560	2975	2980	2980	2975	16
416	20240415	123700	229861930	2995	2995	2995	2995	0
417	20240415	123600	229861930	2995	2995	2995	2995	0
418	20240415	123500	229861930	2995	2995	2995	2995	0
419	20240415	123400	229861930	2995	2995	2995	2995	0
420	20240415	123300	229861930	2995	2995	2995	2995	0
421	20240415	123200	229861930	2995	2995	2995	2995	0
422	20240415	123100	229861930	2995	2995	2995	2995	0
423	20240415	123000	229861930	2995	2995	2995	2995	0
424	20240415	122900	229861930	2995	2995	2995	2995	0
425	20240415	122800	229861930	2995	2995	2995	2995	740
426	20240415	122700	227645630	2995	2995	2995	2995	0
427	20240415	122600	227645630	2995	2995	2995	2995	0
428	20240415	122500	227645630	2995	2995	2995	2995	0
429	20240415	122400	227645630	2995	2995	2995	2995	0
430	20240415	122300	227645630	2995	2995	2995	2995	0
431	20240415	122200	227645630	2995	2995	2995	2995	100
432	20240415	122100	227346130	2995	2995	2995	2995	0
433	20240415	122000	227346130	2995	2995	2995	2995	0
434	20240415	121900	227346130	2995	2995	2995	2995	0
435	20240415	121800	227346130	2995	2995	2995	2995	0
436	20240415	121700	227346130	2995	2995	2995	2995	0
437	20240415	121600	227346130	2995	2995	2995	2995	0
438	20240415	121500	227346130	2995	2995	2995	2995	0
439	20240415	121400	227346130	2995	2995	2995	2995	0
440	20240415	121300	227346130	2995	2995	2995	2995	0
441	20240415	121200	227346130	2995	2995	2995	2995	0
442	20240415	121100	227346130	2995	2995	2995	2995	30
443	20240415	121000	227256280	2990	2990	2990	2990	38
444	20240415	120900	227142660	2995	2995	2995	2995	0
445	20240415	120800	227142660	2995	2995	2995	2995	0
446	20240415	120700	227142660	2995	2995	2995	2995	0
447	20240415	120600	227142660	2995	2995	2995	2995	0
448	20240415	120500	227142660	2995	2995	2995	2995	0
449	20240415	120400	227142660	2995	2995	2995	2995	0
450	20240415	120300	227142660	2995	2995	2995	2995	0
451	20240415	120200	227142660	2995	2995	2995	2995	0
452	20240415	120100	227142660	2995	2995	2995	2995	0
453	20240415	120000	227142660	2995	2975	2995	2975	499
454	20240415	115900	225658115	3015	3015	3015	3015	0
455	20240415	115800	225658115	3015	3015	3015	3015	0
456	20240415	115700	225658115	3015	3015	3015	3015	0
457	20240415	115600	225658115	3015	3015	3015	3015	0
458	20240415	115500	225658115	3015	3015	3015	3015	0
459	20240415	115400	225658115	3015	3015	3015	3015	0
460	20240415	115300	225658115	3015	3015	3015	3015	0
461	20240415	115200	225658115	3015	3015	3015	3015	0
462	20240415	115100	225658115	3015	3000	3015	2975	2093
463	20240415	115000	219405770	3030	3030	3030	3030	0
464	20240415	114900	219405770	3030	3030	3030	3030	0
465	20240415	114800	219405770	3030	3030	3030	3030	0
466	20240415	114700	219405770	3030	3030	3030	3030	0
467	20240415	114600	219405770	3030	3030	3030	3030	0
468	20240415	114500	219405770	3030	3015	3030	3000	23
469	20240415	114400	219336315	3030	3025	3030	3025	20
470	20240415	114300	219275765	3025	3025	3025	3025	1
471	20240415	114200	219272740	3030	3030	3030	3030	0
472	20240415	114100	219272740	3030	3030	3030	3030	0
473	20240415	114000	219272740	3030	3030	3030	3030	19
474	20240415	113900	219215170	3035	3040	3040	3035	11
475	20240415	113800	219181780	3030	3030	3040	3030	947
476	20240415	113700	216312360	3030	3025	3030	3025	703
477	20240415	113600	214185780	3025	3015	3025	3015	222
478	20240415	113500	213516440	3030	3015	3030	3015	1205
479	20240415	113400	209882900	3015	3015	3015	3015	0
480	20240415	113300	209882900	3015	3010	3015	3010	479
481	20240415	113200	208439445	3010	3010	3010	3010	0
482	20240415	113100	208439445	3010	3010	3010	3010	1272
483	20240415	113000	204610725	3010	3010	3010	3010	0
484	20240415	112900	204610725	3010	3010	3010	3010	0
485	20240415	112800	204610725	3010	3010	3010	3010	0
486	20240415	112700	204610725	3010	3010	3010	3010	0
487	20240415	112600	204610725	3010	3010	3010	3010	0
488	20240415	112500	204610725	3010	3010	3010	3010	0
489	20240415	112400	204610725	3010	3010	3010	3010	0
490	20240415	112300	204610725	3010	3010	3010	3010	0
491	20240415	112200	204610725	3010	3010	3010	3010	0
492	20240415	112100	204610725	3010	3010	3010	3010	0
493	20240415	112000	204610725	3010	2990	3010	2990	102
494	20240415	111900	204305705	3010	3010	3010	3010	0
495	20240415	111800	204305705	3010	3010	3010	3010	1
496	20240415	111700	204302695	2990	2990	2990	2990	0
497	20240415	111600	204302695	2990	2990	2990	2990	2339
498	20240415	111500	197309085	2990	2990	2990	2990	2
499	20240415	111400	197303105	2990	2990	2990	2990	1
500	20240415	111300	197300115	2990	2990	2990	2990	0
501	20240415	111200	197300115	2990	2990	2990	2990	0
502	20240415	111100	197300115	2990	2990	2990	2990	1
503	20240415	111000	197297125	2975	2975	2975	2975	447
504	20240415	110900	195967300	2990	2990	2990	2990	0
505	20240415	110800	195967300	2990	2990	2990	2990	26
506	20240415	110700	195889560	2990	2990	2990	2990	0
507	20240415	110600	195889560	2990	2990	2990	2990	0
508	20240415	110500	195889560	2990	2990	2990	2990	3631
509	20240415	110400	185032870	3015	3015	3015	3015	0
510	20240415	110300	185032870	3015	3015	3015	3015	3
511	20240415	110200	185023825	2995	2995	2995	2995	0
512	20240415	110100	185023825	2995	2995	2995	2995	0
513	20240415	110000	185023825	2995	2995	2995	2995	0
514	20240415	105900	185023825	2995	2995	2995	2995	0
515	20240415	105800	185023825	2995	2995	2995	2995	3000
516	20240415	105700	176038825	3015	3015	3015	3015	222
517	20240415	105600	175369495	3015	3015	3015	3015	0
518	20240415	105500	175369495	3015	3015	3015	3015	0
519	20240415	105400	175369495	3015	2990	3015	2990	692
520	20240415	105300	173300390	3015	3015	3015	3015	376
521	20240415	105200	172166750	3015	3015	3015	3015	0
522	20240415	105100	172166750	3015	3015	3015	3015	0
523	20240415	105000	172166750	3015	3005	3015	3005	3389
524	20240415	104900	161982785	3015	3005	3015	3005	2055
525	20240415	104800	155792490	3005	3005	3015	3005	618
526	20240415	104700	153935390	3000	3000	3010	3000	8457
527	20240415	104600	128561775	3000	2950	3000	2950	8031
528	20240415	104500	104814875	2955	2955	2955	2955	0
529	20240415	104400	104814875	2955	2955	2955	2955	1
530	20240415	104300	104811920	2935	2935	2935	2935	247
531	20240415	104200	104086975	2935	2940	2940	2935	4000
532	20240415	104100	92340260	2955	2955	2955	2955	0
533	20240415	104000	92340260	2955	2950	2955	2950	21
534	20240415	103900	92278305	2950	2950	2950	2950	0
535	20240415	103800	92278305	2950	2950	2950	2950	0
536	20240415	103700	92278305	2950	2950	2950	2950	0
537	20240415	103600	92278305	2950	2950	2950	2950	1
538	20240415	103500	92275355	2940	2940	2940	2940	0
539	20240415	103400	92275355	2940	2940	2940	2940	334
540	20240415	103300	91293395	2950	2950	2950	2950	81
541	20240415	103200	91054445	2955	2955	2955	2955	0
542	20240415	103100	91054445	2955	2955	2955	2955	0
543	20240415	103000	91054445	2955	2955	2955	2955	0
544	20240415	102900	91054445	2955	2955	2955	2955	0
545	20240415	102800	91054445	2955	2955	2955	2955	0
546	20240415	102700	91054445	2955	2955	2955	2955	0
547	20240415	102600	91054445	2955	2955	2955	2955	0
548	20240415	102500	91054445	2955	2955	2955	2955	0
549	20240415	102400	91054445	2955	2955	2955	2955	0
550	20240415	102300	91054445	2955	2955	2955	2955	0
551	20240415	102200	91054445	2955	2955	2955	2955	0
552	20240415	102100	91054445	2955	2955	2955	2955	3
553	20240415	102000	91045580	2955	2955	2955	2955	0
554	20240415	101900	91045580	2955	2955	2955	2955	0
555	20240415	101800	91045580	2955	2955	2955	2955	0
556	20240415	101700	91045580	2955	2955	2955	2955	0
557	20240415	101600	91045580	2955	2940	2955	2940	21
558	20240415	101500	90983825	2955	2955	2955	2955	0
559	20240415	101400	90983825	2955	2955	2955	2955	0
560	20240415	101300	90983825	2955	2955	2955	2955	0
561	20240415	101200	90983825	2955	2955	2955	2955	0
562	20240415	101100	90983825	2955	2955	2955	2955	0
563	20240415	101000	90983825	2955	2955	2955	2955	1
564	20240415	100900	90980870	2935	2955	2955	2935	200
565	20240415	100800	90393850	2955	2955	2955	2955	1
566	20240415	100700	90390895	2955	2955	2955	2955	1
567	20240415	100600	90387940	2955	2955	2955	2955	0
568	20240415	100500	90387940	2955	2950	2955	2950	429
569	20240415	100400	89122380	2950	2950	2950	2950	1001
570	20240415	100300	86169430	2935	2935	2935	2935	0
571	20240415	100200	86169430	2935	2935	2935	2935	1000
572	20240415	100100	83234430	2955	2955	2955	2955	0
573	20240415	100000	83234430	2955	2955	2955	2955	0
574	20240415	095900	83234430	2955	2955	2955	2955	0
575	20240415	095800	83234430	2955	2955	2955	2955	0
576	20240415	095700	83234430	2955	2955	2955	2955	2
577	20240415	095600	83228520	2960	2955	2960	2955	10
578	20240415	095500	83198950	2960	2955	2960	2955	63
579	20240415	095400	83012780	2955	2955	2955	2955	0
580	20240415	095300	83012780	2955	2935	2955	2935	1015
581	20240415	095200	80013475	2935	2935	2935	2935	0
582	20240415	095100	80013475	2935	2935	2935	2935	0
583	20240415	095000	80013475	2935	2935	2935	2935	0
584	20240415	094900	80013475	2935	2935	2935	2935	0
585	20240415	094800	80013475	2935	2935	2935	2935	0
586	20240415	094700	80013475	2935	2935	2935	2935	0
587	20240415	094600	80013475	2935	2945	2945	2935	1412
588	20240415	094500	75855235	2955	2950	2955	2950	57
589	20240415	094400	75687080	2960	2960	2960	2960	0
590	20240415	094300	75687080	2960	2960	2960	2960	143
591	20240415	094200	75263800	2945	2945	2945	2945	0
592	20240415	094100	75263800	2945	2945	2945	2945	0
593	20240415	094000	75263800	2945	2945	2945	2945	1499
594	20240415	093900	70849245	2960	2960	2960	2960	0
595	20240415	093800	70849245	2960	2960	2960	2960	0
596	20240415	093700	70849245	2960	2955	2960	2955	39
597	20240415	093600	70733995	2945	2945	2945	2945	134
598	20240415	093500	70339365	2945	2945	2945	2945	1
599	20240415	093400	70336420	2930	2930	2930	2930	100
600	20240415	093300	70043420	2930	2930	2930	2930	0
601	20240415	093200	70043420	2930	2930	2930	2930	500
602	20240415	093100	68578420	2945	2945	2945	2945	0
603	20240415	093000	68578420	2945	2945	2945	2945	0
604	20240415	092900	68578420	2945	2945	2945	2945	82
605	20240415	092800	68336930	2945	2945	2945	2945	0
606	20240415	092700	68336930	2945	2945	2945	2945	134
607	20240415	092600	67942300	2945	2945	2945	2945	0
608	20240415	092500	67942300	2945	2945	2945	2945	0
609	20240415	092400	67942300	2945	2945	2945	2945	0
610	20240415	092300	67942300	2945	2945	2945	2945	1
611	20240415	092200	67939355	2930	2930	2930	2930	0
612	20240415	092100	67939355	2930	2930	2930	2930	577
613	20240415	092000	66248745	2930	2930	2930	2930	0
614	20240415	091900	66248745	2930	2945	2945	2930	1010
615	20240415	091800	63283625	2960	2960	2960	2960	0
616	20240415	091700	63283625	2960	2960	2960	2960	0
617	20240415	091600	63283625	2960	2960	2960	2960	0
618	20240415	091500	63283625	2960	2960	2960	2960	0
619	20240415	091400	63283625	2960	2955	2960	2955	556
620	20240415	091300	61637965	2960	2950	2960	2950	1001
621	20240415	091200	58675015	2955	2955	2955	2955	1
622	20240415	091100	58672060	2945	2935	2945	2935	101
623	20240415	091000	58374625	2930	2930	2930	2930	0
624	20240415	090900	58374625	2930	2930	2930	2930	119
625	20240415	090800	58025955	2930	2955	2955	2930	10346
626	20240415	090700	27683680	2940	2940	2940	2940	3
627	20240415	090600	27674860	2940	2950	2955	2940	751
628	20240415	090500	25465760	2960	2960	2960	2960	36
629	20240415	090400	25359200	2960	2950	2960	2950	124
630	20240415	090300	24993160	2950	2950	2950	2940	5131
631	20240415	090200	9885825	2950	2940	2975	2940	1083
632	20240415	090100	6691725	2940	2975	2975	2940	368
633	20240415	090000	5600425	2985	3000	3000	2935	1880