KissMeData/092440/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	194600	162200415	3000	3000	3000	3000	468
3	20240415	194500	162200415	3000	3000	3000	3000	0
4	20240415	194400	162200415	3000	3000	3000	3000	0
5	20240415	194300	162200415	3000	3000	3000	3000	0
6	20240415	194200	162200415	3000	3000	3000	3000	0
7	20240415	194100	162200415	3000	3000	3000	3000	0
8	20240415	194000	162200415	3000	3000	3000	3000	0
9	20240415	193900	162200415	3000	3000	3000	3000	0
10	20240415	193800	162200415	3000	3000	3000	3000	0
11	20240415	193700	162200415	3000	3000	3000	3000	0
12	20240415	193600	162200415	3000	3000	3000	3000	0
13	20240415	193500	162200415	3000	3000	3000	3000	0
14	20240415	193400	162200415	3000	3000	3000	3000	0
15	20240415	193300	162200415	3000	3000	3000	3000	0
16	20240415	193200	162200415	3000	3000	3000	3000	0
17	20240415	193100	162200415	3000	3000	3000	3000	0
18	20240415	193000	162200415	3000	3000	3000	3000	0
19	20240415	192900	162200415	3000	3000	3000	3000	0
20	20240415	192800	162200415	3000	3000	3000	3000	0
21	20240415	192700	162200415	3000	3000	3000	3000	0
22	20240415	192600	162200415	3000	3000	3000	3000	0
23	20240415	192500	162200415	3000	3000	3000	3000	0
24	20240415	192400	162200415	3000	3000	3000	3000	0
25	20240415	192300	162200415	3000	3000	3000	3000	0
26	20240415	192200	162200415	3000	3000	3000	3000	0
27	20240415	192100	162200415	3000	3000	3000	3000	0
28	20240415	192000	162200415	3000	3000	3000	3000	0
29	20240415	191900	162200415	3000	3000	3000	3000	0
30	20240415	191800	162200415	3000	3000	3000	3000	0
31	20240415	191700	162200415	3000	3000	3000	3000	0
32	20240415	191600	162200415	3000	3000	3000	3000	468
33	20240415	191500	162200415	3000	3000	3000	3000	0
34	20240415	191400	162200415	3000	3000	3000	3000	0
35	20240415	191300	162200415	3000	3000	3000	3000	0
36	20240415	191200	162200415	3000	3000	3000	3000	0
37	20240415	191100	162200415	3000	3000	3000	3000	0
38	20240415	191000	162200415	3000	3000	3000	3000	0
39	20240415	190900	162200415	3000	3000	3000	3000	0
40	20240415	190800	162200415	3000	3000	3000	3000	0
41	20240415	190700	162200415	3000	3000	3000	3000	0
42	20240415	190600	162200415	3000	3000	3000	3000	0
43	20240415	190500	162200415	3000	3000	3000	3000	0
44	20240415	190400	162200415	3000	3000	3000	3000	0
45	20240415	190300	162200415	3000	3000	3000	3000	0
46	20240415	190200	162200415	3000	3000	3000	3000	0
47	20240415	190100	162200415	3000	3000	3000	3000	0
48	20240415	190000	162200415	3000	3000	3000	3000	0
49	20240415	185900	162200415	3000	3000	3000	3000	0
50	20240415	185800	162200415	3000	3000	3000	3000	0
51	20240415	185700	162200415	3000	3000	3000	3000	0
52	20240415	185600	162200415	3000	3000	3000	3000	0
53	20240415	185500	162200415	3000	3000	3000	3000	0
54	20240415	185400	162200415	3000	3000	3000	3000	0
55	20240415	185300	162200415	3000	3000	3000	3000	0
56	20240415	185200	162200415	3000	3000	3000	3000	0
57	20240415	185100	162200415	3000	3000	3000	3000	0
58	20240415	185000	162200415	3000	3000	3000	3000	0
59	20240415	184900	162200415	3000	3000	3000	3000	0
60	20240415	184800	162200415	3000	3000	3000	3000	0
61	20240415	184700	162200415	3000	3000	3000	3000	0
62	20240415	184600	162200415	3000	3000	3000	3000	468
63	20240415	184500	162200415	3000	3000	3000	3000	0
64	20240415	184400	162200415	3000	3000	3000	3000	0
65	20240415	184300	162200415	3000	3000	3000	3000	0
66	20240415	184200	162200415	3000	3000	3000	3000	0
67	20240415	184100	162200415	3000	3000	3000	3000	0
68	20240415	184000	162200415	3000	3000	3000	3000	0
69	20240415	183900	162200415	3000	3000	3000	3000	0
70	20240415	183800	162200415	3000	3000	3000	3000	0
71	20240415	183700	162200415	3000	3000	3000	3000	0
72	20240415	183600	162200415	3000	3000	3000	3000	0
73	20240415	183500	162200415	3000	3000	3000	3000	0
74	20240415	183400	162200415	3000	3000	3000	3000	0
75	20240415	183300	162200415	3000	3000	3000	3000	0
76	20240415	183200	162200415	3000	3000	3000	3000	0
77	20240415	183100	162200415	3000	3000	3000	3000	0
78	20240415	183000	162200415	3000	3000	3000	3000	0
79	20240415	182900	162200415	3000	3000	3000	3000	0
80	20240415	182800	162200415	3000	3000	3000	3000	0
81	20240415	182700	162200415	3000	3000	3000	3000	0
82	20240415	182600	162200415	3000	3000	3000	3000	0
83	20240415	182500	162200415	3000	3000	3000	3000	0
84	20240415	182400	162200415	3000	3000	3000	3000	0
85	20240415	182300	162200415	3000	3000	3000	3000	0
86	20240415	182200	162200415	3000	3000	3000	3000	0
87	20240415	182100	162200415	3000	3000	3000	3000	0
88	20240415	182000	162200415	3000	3000	3000	3000	0
89	20240415	181900	162200415	3000	3000	3000	3000	0
90	20240415	181800	162200415	3000	3000	3000	3000	0
91	20240415	181700	162200415	3000	3000	3000	3000	0
92	20240415	181600	162200415	3000	3000	3000	3000	468
93	20240415	181500	162200415	3000	3000	3000	3000	0
94	20240415	181400	162200415	3000	3000	3000	3000	0
95	20240415	181300	162200415	3000	3000	3000	3000	0
96	20240415	181200	162200415	3000	3000	3000	3000	0
97	20240415	181100	162200415	3000	3000	3000	3000	0
98	20240415	181000	162200415	3000	3000	3000	3000	0
99	20240415	180900	162200415	3000	3000	3000	3000	0
100	20240415	180800	162200415	3000	3000	3000	3000	0
101	20240415	180700	162200415	3000	3000	3000	3000	0
102	20240415	180600	162200415	3000	3000	3000	3000	0
103	20240415	180500	162200415	3000	3000	3000	3000	0
104	20240415	180400	162200415	3000	3000	3000	3000	0
105	20240415	180300	162200415	3000	3000	3000	3000	0
106	20240415	180200	162200415	3000	3000	3000	3000	0
107	20240415	180100	162200415	3000	3000	3000	3000	0
108	20240415	180000	162200415	3000	3000	3000	3000	0
109	20240415	175900	162200415	3000	3000	3000	3000	0
110	20240415	175800	162200415	3000	3000	3000	3000	0
111	20240415	175700	162200415	3000	3000	3000	3000	0
112	20240415	175600	162200415	3000	3000	3000	3000	0
113	20240415	175500	162200415	3000	3000	3000	3000	0
114	20240415	175400	162200415	3000	3000	3000	3000	0
115	20240415	175300	162200415	3000	3000	3000	3000	0
116	20240415	175200	162200415	3000	3000	3000	3000	0
117	20240415	175100	162200415	3000	3000	3000	3000	0
118	20240415	175000	162200415	3000	3000	3000	3000	0
119	20240415	174900	162200415	3000	3000	3000	3000	0
120	20240415	174800	162200415	3000	3000	3000	3000	0
121	20240415	174700	162200415	3000	3000	3000	3000	0
122	20240415	174600	162200415	3000	3000	3000	3000	468
123	20240415	174500	162200415	3000	3000	3000	3000	0
124	20240415	174400	162200415	3000	3000	3000	3000	0
125	20240415	174300	162200415	3000	3000	3000	3000	0
126	20240415	174200	162200415	3000	3000	3000	3000	0
127	20240415	174100	162200415	3000	3000	3000	3000	0
128	20240415	174000	162200415	3000	3000	3000	3000	0
129	20240415	173900	162200415	3000	3000	3000	3000	0
130	20240415	173800	162200415	3000	3000	3000	3000	0
131	20240415	173700	162200415	3000	3000	3000	3000	0
132	20240415	173600	162200415	3000	3000	3000	3000	0
133	20240415	173500	162200415	3000	3000	3000	3000	0
134	20240415	173400	162200415	3000	3000	3000	3000	0
135	20240415	173300	162200415	3000	3000	3000	3000	0
136	20240415	173200	162200415	3000	3000	3000	3000	0
137	20240415	173100	162200415	3000	3000	3000	3000	0
138	20240415	173000	162200415	3000	3000	3000	3000	0
139	20240415	172900	162200415	3000	3000	3000	3000	0
140	20240415	172800	162200415	3000	3000	3000	3000	0
141	20240415	172700	162200415	3000	3000	3000	3000	0
142	20240415	172600	162200415	3000	3000	3000	3000	0
143	20240415	172500	162200415	3000	3000	3000	3000	0
144	20240415	172400	162200415	3000	3000	3000	3000	0
145	20240415	172300	162200415	3000	3000	3000	3000	0
146	20240415	172200	162200415	3000	3000	3000	3000	0
147	20240415	172100	162200415	3000	3000	3000	3000	0
148	20240415	172000	162200415	3000	3000	3000	3000	0
149	20240415	171900	162200415	3000	3000	3000	3000	0
150	20240415	171800	162200415	3000	3000	3000	3000	0
151	20240415	171700	162200415	3000	3000	3000	3000	0
152	20240415	171600	162200415	3000	3000	3000	3000	468
153	20240415	171500	162200415	3000	3000	3000	3000	0
154	20240415	171400	162200415	3000	3000	3000	3000	0
155	20240415	171300	162200415	3000	3000	3000	3000	0
156	20240415	171200	162200415	3000	3000	3000	3000	0
157	20240415	171100	162200415	3000	3000	3000	3000	0
158	20240415	171000	162200415	3000	3000	3000	3000	0
159	20240415	170900	162200415	3000	3000	3000	3000	0
160	20240415	170800	162200415	3000	3000	3000	3000	0
161	20240415	170700	162200415	3000	3000	3000	3000	0
162	20240415	170600	162200415	3000	3000	3000	3000	0
163	20240415	170500	162200415	3000	3000	3000	3000	0
164	20240415	170400	162200415	3000	3000	3000	3000	0
165	20240415	170300	162200415	3000	3000	3000	3000	0
166	20240415	170200	162200415	3000	3000	3000	3000	0
167	20240415	170100	162200415	3000	3000	3000	3000	0
168	20240415	170000	162200415	3000	3000	3000	3000	0
169	20240415	165900	162200415	3000	3000	3000	3000	0
170	20240415	165800	162200415	3000	3000	3000	3000	0
171	20240415	165700	162200415	3000	3000	3000	3000	0
172	20240415	165600	162200415	3000	3000	3000	3000	0
173	20240415	165500	162200415	3000	3000	3000	3000	0
174	20240415	165400	162200415	3000	3000	3000	3000	0
175	20240415	165300	162200415	3000	3000	3000	3000	0
176	20240415	165200	162200415	3000	3000	3000	3000	0
177	20240415	165100	162200415	3000	3000	3000	3000	0
178	20240415	165000	162200415	3000	3000	3000	3000	0
179	20240415	164900	162200415	3000	3000	3000	3000	0
180	20240415	164800	162200415	3000	3000	3000	3000	0
181	20240415	164700	162200415	3000	3000	3000	3000	0
182	20240415	164600	162200415	3000	3000	3000	3000	468
183	20240415	164500	162200415	3000	3000	3000	3000	0
184	20240415	164400	162200415	3000	3000	3000	3000	0
185	20240415	164300	162200415	3000	3000	3000	3000	0
186	20240415	164200	162200415	3000	3000	3000	3000	0
187	20240415	164100	162200415	3000	3000	3000	3000	0
188	20240415	164000	162200415	3000	3000	3000	3000	0
189	20240415	163900	162200415	3000	3000	3000	3000	0
190	20240415	163800	162200415	3000	3000	3000	3000	0
191	20240415	163700	162200415	3000	3000	3000	3000	0
192	20240415	163600	162200415	3000	3000	3000	3000	0
193	20240415	163500	162200415	3000	3000	3000	3000	0
194	20240415	163400	162200415	3000	3000	3000	3000	0
195	20240415	163300	162200415	3000	3000	3000	3000	0
196	20240415	163200	162200415	3000	3000	3000	3000	0
197	20240415	163100	162200415	3000	3000	3000	3000	0
198	20240415	163000	162200415	3000	3000	3000	3000	0
199	20240415	162900	162200415	3000	3000	3000	3000	0
200	20240415	162800	162200415	3000	3000	3000	3000	0
201	20240415	162700	162200415	3000	3000	3000	3000	0
202	20240415	162600	162200415	3000	3000	3000	3000	0
203	20240415	162500	162200415	3000	3000	3000	3000	0
204	20240415	162400	162200415	3000	3000	3000	3000	0
205	20240415	162300	162200415	3000	3000	3000	3000	0
206	20240415	162200	162200415	3000	3000	3000	3000	0
207	20240415	162100	162200415	3000	3000	3000	3000	0
208	20240415	162000	162200415	3000	3000	3000	3000	0
209	20240415	161900	162200415	3000	3000	3000	3000	0
210	20240415	161800	162200415	3000	3000	3000	3000	0
211	20240415	161700	162200415	3000	3000	3000	3000	0
212	20240415	161600	162200415	3000	3000	3000	3000	468
213	20240415	161500	162200415	3000	3000	3000	3000	0
214	20240415	161400	162200415	3000	3000	3000	3000	0
215	20240415	161300	162200415	3000	3000	3000	3000	0
216	20240415	161200	162200415	3000	3000	3000	3000	0
217	20240415	161100	162200415	3000	3000	3000	3000	0
218	20240415	161000	162200415	3000	3000	3000	3000	0
219	20240415	160900	162200415	3000	3000	3000	3000	0
220	20240415	160800	162200415	3000	3000	3000	3000	0
221	20240415	160700	162200415	3000	3000	3000	3000	0
222	20240415	160600	162200415	3000	3000	3000	3000	0
223	20240415	160500	162200415	3000	3000	3000	3000	0
224	20240415	160400	162200415	3000	3000	3000	3000	0
225	20240415	160300	162200415	3000	3000	3000	3000	0
226	20240415	160200	162200415	3000	3000	3000	3000	0
227	20240415	160100	162200415	3000	3000	3000	3000	0
228	20240415	160000	162200415	3000	3000	3000	3000	0
229	20240415	155900	162200415	3000	3000	3000	3000	0
230	20240415	155800	162200415	3000	3000	3000	3000	0
231	20240415	155700	162200415	3000	3000	3000	3000	0
232	20240415	155600	162200415	3000	3000	3000	3000	0
233	20240415	155500	162200415	3000	3000	3000	3000	0
234	20240415	155400	162200415	3000	3000	3000	3000	0
235	20240415	155300	162200415	3000	3000	3000	3000	0
236	20240415	155200	162200415	3000	3000	3000	3000	0
237	20240415	155100	162200415	3000	3000	3000	3000	0
238	20240415	155000	162200415	3000	3000	3000	3000	0
239	20240415	154900	162200415	3000	3000	3000	3000	0
240	20240415	154800	162200415	3000	3000	3000	3000	0
241	20240415	154700	162200415	3000	3000	3000	3000	0
242	20240415	154600	162200415	3000	3000	3000	3000	468
243	20240415	154500	162200415	3000	3000	3000	3000	0
244	20240415	154400	162200415	3000	3000	3000	3000	0
245	20240415	154300	162200415	3000	3000	3000	3000	0
246	20240415	154200	162200415	3000	3000	3000	3000	0
247	20240415	154100	162200415	3000	3000	3000	3000	0
248	20240415	154000	162200415	3000	3000	3000	3000	0
249	20240415	153900	162200415	3000	3000	3000	3000	0
250	20240415	153800	162200415	3000	3000	3000	3000	0
251	20240415	153700	162200415	3000	3000	3000	3000	0
252	20240415	153600	162200415	3000	3000	3000	3000	0
253	20240415	153500	162200415	3000	3000	3000	3000	0
254	20240415	153400	162200415	3000	3000	3000	3000	0
255	20240415	153300	162200415	3000	3000	3000	3000	0
256	20240415	153200	162200415	3000	3000	3000	3000	0
257	20240415	153100	162200415	3000	3000	3000	3000	0
258	20240415	153000	162200415	3000	3000	3000	3000	468
259	20240415	152900	160796415	3000	3000	3000	3000	0
260	20240415	152800	160796415	3000	3000	3000	3000	0
261	20240415	152700	160796415	3000	3000	3000	3000	0
262	20240415	152600	160796415	3000	3000	3000	3000	0
263	20240415	152500	160796415	3000	3000	3000	3000	0
264	20240415	152400	160796415	3000	3000	3000	3000	0
265	20240415	152300	160796415	3000	3000	3000	3000	0
266	20240415	152200	160796415	3000	3000	3000	3000	0
267	20240415	152100	160796415	3000	3000	3000	3000	0
268	20240415	152000	160796415	3000	3000	3000	3000	0
269	20240415	151900	160796415	3000	2980	3000	2980	1000
270	20240415	151800	157797700	2975	2975	2975	2975	0
271	20240415	151700	157797700	2975	2975	2975	2975	0
272	20240415	151600	157797700	2975	2975	2975	2975	712
273	20240415	151500	155679500	2975	2975	2975	2975	0
274	20240415	151400	155679500	2975	2975	2975	2975	0
275	20240415	151300	155679500	2975	2975	2975	2975	0
276	20240415	151200	155679500	2975	2975	2975	2975	0
277	20240415	151100	155679500	2975	2975	2975	2975	0
278	20240415	151000	155679500	2975	2975	2975	2975	0
279	20240415	150900	155679500	2975	2970	2975	2970	50
280	20240415	150800	155530960	2965	2965	2965	2965	0
281	20240415	150700	155530960	2965	2965	2965	2965	36
282	20240415	150600	155424220	2960	2960	2960	2960	0
283	20240415	150500	155424220	2960	2960	2960	2960	0
284	20240415	150400	155424220	2960	2960	2960	2960	750
285	20240415	150300	153204220	2960	2960	2960	2960	1
286	20240415	150200	153201260	2960	2960	2960	2960	0
287	20240415	150100	153201260	2960	2960	2960	2960	0
288	20240415	150000	153201260	2960	2960	2960	2960	0
289	20240415	145900	153201260	2960	2960	2960	2960	0
290	20240415	145800	153201260	2960	2960	2960	2960	0
291	20240415	145700	153201260	2960	2960	2960	2960	1
292	20240415	145600	153198300	2960	2960	2960	2960	0
293	20240415	145500	153198300	2960	2960	2960	2960	2
294	20240415	145400	153192380	2950	2955	2955	2950	2521
295	20240415	145300	145755255	2955	2975	2975	2955	4103
296	20240415	145200	133605915	2975	2975	2975	2975	0
297	20240415	145100	133605915	2975	2975	2975	2975	0
298	20240415	145000	133605915	2975	2975	2975	2975	0
299	20240415	144900	133605915	2975	2975	2975	2975	0
300	20240415	144800	133605915	2975	2975	2975	2975	0
301	20240415	144700	133605915	2975	2975	2975	2975	0
302	20240415	144600	133605915	2975	2975	2975	2975	0
303	20240415	144500	133605915	2975	2975	2975	2975	0
304	20240415	144400	133605915	2975	2975	2975	2975	0
305	20240415	144300	133605915	2975	2975	2975	2975	0
306	20240415	144200	133605915	2975	2975	2975	2975	0
307	20240415	144100	133605915	2975	2975	2975	2975	0
308	20240415	144000	133605915	2975	2975	2975	2975	0
309	20240415	143900	133605915	2975	2975	2975	2975	1
310	20240415	143800	133602940	2975	2975	2975	2975	0
311	20240415	143700	133602940	2975	2975	2975	2975	0
312	20240415	143600	133602940	2975	2975	2975	2975	0
313	20240415	143500	133602940	2975	2975	2975	2975	0
314	20240415	143400	133602940	2975	2975	2975	2975	0
315	20240415	143300	133602940	2975	2975	2975	2975	0
316	20240415	143200	133602940	2975	2975	2975	2975	0
317	20240415	143100	133602940	2975	2975	2975	2975	0
318	20240415	143000	133602940	2975	2975	2975	2975	100
319	20240415	142900	133305440	2980	2980	2980	2980	1
320	20240415	142800	133302460	2980	2980	2980	2980	0
321	20240415	142700	133302460	2980	2980	2980	2980	0
322	20240415	142600	133302460	2980	2980	2980	2980	0
323	20240415	142500	133302460	2980	2980	2980	2980	0
324	20240415	142400	133302460	2980	2980	2980	2980	50
325	20240415	142300	133153460	2980	2980	2980	2980	0
326	20240415	142200	133153460	2980	2980	2980	2980	0
327	20240415	142100	133153460	2980	2980	2980	2980	0
328	20240415	142000	133153460	2980	2980	2980	2980	5
329	20240415	141900	133138560	2980	2980	2980	2980	5
330	20240415	141800	133123660	2980	2980	2980	2980	0
331	20240415	141700	133123660	2980	2980	2980	2980	0
332	20240415	141600	133123660	2980	2980	2980	2980	0
333	20240415	141500	133123660	2980	2980	2980	2980	0
334	20240415	141400	133123660	2980	2980	2980	2980	0
335	20240415	141300	133123660	2980	2980	2980	2980	0
336	20240415	141200	133123660	2980	2980	2980	2980	1
337	20240415	141100	133120680	2980	2980	2980	2980	1
338	20240415	141000	133117700	2980	2980	2980	2980	100
339	20240415	140900	132819700	2985	2985	2985	2985	0
340	20240415	140800	132819700	2985	2985	2985	2985	0
341	20240415	140700	132819700	2985	2985	2985	2985	0
342	20240415	140600	132819700	2985	2985	2985	2985	0
343	20240415	140500	132819700	2985	2985	2985	2985	0
344	20240415	140400	132819700	2985	2985	2985	2985	0
345	20240415	140300	132819700	2985	2985	2985	2985	0
346	20240415	140200	132819700	2985	2985	2985	2985	0
347	20240415	140100	132819700	2985	2985	2985	2985	0
348	20240415	140000	132819700	2985	2985	2985	2985	0
349	20240415	135900	132819700	2985	2985	2985	2985	0
350	20240415	135800	132819700	2985	2985	2985	2985	1
351	20240415	135700	132816715	2985	2985	2985	2985	1
352	20240415	135600	132813730	2985	2985	2985	2985	0
353	20240415	135500	132813730	2985	2985	2985	2985	10
354	20240415	135400	132783880	2980	2980	2980	2980	0
355	20240415	135300	132783880	2980	2980	2980	2980	0
356	20240415	135200	132783880	2980	2980	2980	2980	0
357	20240415	135100	132783880	2980	2980	2980	2980	0
358	20240415	135000	132783880	2980	2980	2980	2980	0
359	20240415	134900	132783880	2980	2980	2980	2980	0
360	20240415	134800	132783880	2980	2980	2980	2980	0
361	20240415	134700	132783880	2980	2980	2980	2980	0
362	20240415	134600	132783880	2980	2980	2980	2980	0
363	20240415	134500	132783880	2980	2980	2980	2980	0
364	20240415	134400	132783880	2980	2980	2980	2980	0
365	20240415	134300	132783880	2980	2980	2980	2980	0
366	20240415	134200	132783880	2980	2980	2980	2980	0
367	20240415	134100	132783880	2980	2980	2980	2980	0
368	20240415	134000	132783880	2980	2980	2980	2980	0
369	20240415	133900	132783880	2980	2980	2980	2980	0
370	20240415	133800	132783880	2980	2980	2980	2980	0
371	20240415	133700	132783880	2980	2980	2980	2980	0
372	20240415	133600	132783880	2980	2980	2980	2980	0
373	20240415	133500	132783880	2980	2980	2980	2980	0
374	20240415	133400	132783880	2980	2980	2980	2980	0
375	20240415	133300	132783880	2980	2980	2980	2980	0
376	20240415	133200	132783880	2980	2980	2980	2980	0
377	20240415	133100	132783880	2980	2980	2980	2980	0
378	20240415	133000	132783880	2980	2980	2980	2980	0
379	20240415	132900	132783880	2980	2980	2980	2980	0
380	20240415	132800	132783880	2980	2980	2980	2980	23
381	20240415	132700	132715340	2980	2980	2980	2980	0
382	20240415	132600	132715340	2980	2980	2980	2980	0
383	20240415	132500	132715340	2980	2980	2980	2980	0
384	20240415	132400	132715340	2980	2980	2980	2980	0
385	20240415	132300	132715340	2980	2980	2980	2980	0
386	20240415	132200	132715340	2980	2980	2980	2980	0
387	20240415	132100	132715340	2980	2980	2980	2980	0
388	20240415	132000	132715340	2980	2980	2980	2980	0
389	20240415	131900	132715340	2980	2980	2980	2980	63
390	20240415	131800	132527600	2980	2980	2980	2980	0
391	20240415	131700	132527600	2980	2980	2980	2980	0
392	20240415	131600	132527600	2980	2980	2980	2980	0
393	20240415	131500	132527600	2980	2980	2980	2980	0
394	20240415	131400	132527600	2980	2980	2980	2980	0
395	20240415	131300	132527600	2980	2980	2980	2980	0
396	20240415	131200	132527600	2980	2980	2980	2980	0
397	20240415	131100	132527600	2980	2980	2980	2980	0
398	20240415	131000	132527600	2980	2980	2980	2980	0
399	20240415	130900	132527600	2980	2980	2980	2980	0
400	20240415	130800	132527600	2980	2980	2980	2980	10
401	20240415	130700	132497800	2980	2980	2980	2980	0
402	20240415	130600	132497800	2980	2980	2980	2980	0
403	20240415	130500	132497800	2980	2980	2980	2980	4
404	20240415	130400	132485880	2985	2985	2985	2985	0
405	20240415	130300	132485880	2985	2985	2985	2985	0
406	20240415	130200	132485880	2985	2985	2985	2985	0
407	20240415	130100	132485880	2985	2985	2985	2985	0
408	20240415	130000	132485880	2985	2985	2985	2985	0
409	20240415	125900	132485880	2985	2985	2985	2985	0
410	20240415	125800	132485880	2985	2985	2985	2985	0
411	20240415	125700	132485880	2985	2985	2985	2985	0
412	20240415	125600	132485880	2985	2985	2985	2985	0
413	20240415	125500	132485880	2985	2985	2985	2985	0
414	20240415	125400	132485880	2985	2985	2985	2985	0
415	20240415	125300	132485880	2985	2985	2985	2985	0
416	20240415	125200	132485880	2985	2985	2985	2985	10
417	20240415	125100	132456030	2985	2985	2985	2985	0
418	20240415	125000	132456030	2985	2985	2985	2985	0
419	20240415	124900	132456030	2985	2985	2985	2985	1
420	20240415	124800	132453045	2975	2975	2975	2975	0
421	20240415	124700	132453045	2975	2975	2975	2975	0
422	20240415	124600	132453045	2975	2975	2975	2975	0
423	20240415	124500	132453045	2975	2975	2975	2975	0
424	20240415	124400	132453045	2975	2975	2975	2975	0
425	20240415	124300	132453045	2975	2975	2975	2975	0
426	20240415	124200	132453045	2975	2975	2975	2975	0
427	20240415	124100	132453045	2975	2975	2975	2975	8
428	20240415	124000	132429245	2975	2975	2975	2975	0
429	20240415	123900	132429245	2975	2975	2975	2975	0
430	20240415	123800	132429245	2975	2975	2975	2975	0
431	20240415	123700	132429245	2975	2975	2975	2975	0
432	20240415	123600	132429245	2975	2975	2975	2975	0
433	20240415	123500	132429245	2975	2975	2975	2975	0
434	20240415	123400	132429245	2975	2975	2975	2975	0
435	20240415	123300	132429245	2975	2975	2975	2975	0
436	20240415	123200	132429245	2975	2975	2975	2975	0
437	20240415	123100	132429245	2975	2975	2975	2975	0
438	20240415	123000	132429245	2975	2975	2975	2975	0
439	20240415	122900	132429245	2975	2975	2975	2975	0
440	20240415	122800	132429245	2975	2975	2975	2975	0
441	20240415	122700	132429245	2975	2975	2975	2975	0
442	20240415	122600	132429245	2975	2975	2975	2975	0
443	20240415	122500	132429245	2975	2975	2975	2975	0
444	20240415	122400	132429245	2975	2975	2975	2975	0
445	20240415	122300	132429245	2975	2975	2975	2975	0
446	20240415	122200	132429245	2975	2975	2975	2975	0
447	20240415	122100	132429245	2975	2975	2975	2975	0
448	20240415	122000	132429245	2975	2975	2975	2975	0
449	20240415	121900	132429245	2975	2975	2975	2975	0
450	20240415	121800	132429245	2975	2975	2975	2975	0
451	20240415	121700	132429245	2975	2975	2975	2975	0
452	20240415	121600	132429245	2975	2975	2975	2975	0
453	20240415	121500	132429245	2975	2975	2975	2975	0
454	20240415	121400	132429245	2975	2975	2975	2975	0
455	20240415	121300	132429245	2975	2975	2975	2975	0
456	20240415	121200	132429245	2975	2975	2975	2975	0
457	20240415	121100	132429245	2975	2975	2975	2975	0
458	20240415	121000	132429245	2975	2975	2975	2975	0
459	20240415	120900	132429245	2975	2975	2975	2975	3
460	20240415	120800	132420320	2975	2975	2975	2975	0
461	20240415	120700	132420320	2975	2975	2975	2975	0
462	20240415	120600	132420320	2975	2975	2975	2975	100
463	20240415	120500	132122820	2980	2980	2980	2980	0
464	20240415	120400	132122820	2980	2980	2980	2980	0
465	20240415	120300	132122820	2980	2980	2980	2980	0
466	20240415	120200	132122820	2980	2980	2980	2980	17
467	20240415	120100	132072160	2980	2980	2980	2980	0
468	20240415	120000	132072160	2980	2980	2980	2980	0
469	20240415	115900	132072160	2980	2980	2980	2980	0
470	20240415	115800	132072160	2980	2980	2980	2980	20
471	20240415	115700	132012560	2980	2980	2980	2980	0
472	20240415	115600	132012560	2980	2980	2980	2980	0
473	20240415	115500	132012560	2980	2980	2980	2980	0
474	20240415	115400	132012560	2980	2980	2980	2980	0
475	20240415	115300	132012560	2980	2980	2980	2980	0
476	20240415	115200	132012560	2980	2980	2980	2980	0
477	20240415	115100	132012560	2980	2980	2980	2980	0
478	20240415	115000	132012560	2980	2980	2980	2980	5
479	20240415	114900	131997660	2980	2980	2980	2980	0
480	20240415	114800	131997660	2980	2980	2980	2980	0
481	20240415	114700	131997660	2980	2980	2980	2980	0
482	20240415	114600	131997660	2980	2980	2980	2980	0
483	20240415	114500	131997660	2980	2980	2980	2980	540
484	20240415	114400	130388460	2975	2975	2975	2975	173
485	20240415	114300	129873785	2975	2975	2975	2975	0
486	20240415	114200	129873785	2975	2975	2975	2975	0
487	20240415	114100	129873785	2975	2975	2975	2975	0
488	20240415	114000	129873785	2975	2975	2975	2975	0
489	20240415	113900	129873785	2975	2975	2975	2975	0
490	20240415	113800	129873785	2975	2975	2975	2975	0
491	20240415	113700	129873785	2975	2975	2975	2975	110
492	20240415	113600	129546535	2975	2975	2975	2975	0
493	20240415	113500	129546535	2975	2975	2975	2975	0
494	20240415	113400	129546535	2975	2975	2975	2975	0
495	20240415	113300	129546535	2975	2975	2975	2975	0
496	20240415	113200	129546535	2975	2975	2975	2975	0
497	20240415	113100	129546535	2975	2975	2975	2975	0
498	20240415	113000	129546535	2975	2975	2975	2975	0
499	20240415	112900	129546535	2975	2975	2975	2975	0
500	20240415	112800	129546535	2975	2975	2975	2975	0
501	20240415	112700	129546535	2975	2975	2975	2975	0
502	20240415	112600	129546535	2975	2975	2975	2975	0
503	20240415	112500	129546535	2975	2975	2975	2975	0
504	20240415	112400	129546535	2975	2975	2975	2975	0
505	20240415	112300	129546535	2975	2975	2975	2975	0
506	20240415	112200	129546535	2975	2975	2975	2975	0
507	20240415	112100	129546535	2975	2975	2975	2975	0
508	20240415	112000	129546535	2975	2975	2975	2975	0
509	20240415	111900	129546535	2975	2975	2975	2975	0
510	20240415	111800	129546535	2975	2975	2975	2975	0
511	20240415	111700	129546535	2975	2975	2975	2975	0
512	20240415	111600	129546535	2975	2975	2975	2975	1
513	20240415	111500	129543560	2970	2970	2970	2970	10
514	20240415	111400	129513860	2975	2975	2975	2975	0
515	20240415	111300	129513860	2975	2975	2975	2975	0
516	20240415	111200	129513860	2975	2975	2975	2975	0
517	20240415	111100	129513860	2975	2975	2975	2975	0
518	20240415	111000	129513860	2975	2975	2975	2975	0
519	20240415	110900	129513860	2975	2975	2975	2975	0
520	20240415	110800	129513860	2975	2975	2975	2975	0
521	20240415	110700	129513860	2975	2975	2975	2975	0
522	20240415	110600	129513860	2975	2975	2975	2975	0
523	20240415	110500	129513860	2975	2975	2975	2975	0
524	20240415	110400	129513860	2975	2975	2975	2975	1
525	20240415	110300	129510885	2975	2975	2975	2975	2
526	20240415	110200	129504935	2970	2970	2970	2970	0
527	20240415	110100	129504935	2970	2970	2970	2970	277
528	20240415	110000	128682245	2975	2975	2975	2975	23
529	20240415	105900	128613820	2975	2975	2975	2975	127
530	20240415	105800	128235995	2975	2975	2975	2975	150
531	20240415	105700	127789745	2970	2970	2970	2970	0
532	20240415	105600	127789745	2970	2970	2970	2970	0
533	20240415	105500	127789745	2970	2970	2970	2970	200
534	20240415	105400	127195745	2970	2970	2970	2970	0
535	20240415	105300	127195745	2970	2970	2970	2970	0
536	20240415	105200	127195745	2970	2965	2970	2955	1110
537	20240415	105100	123910540	2970	2970	2970	2970	0
538	20240415	105000	123910540	2970	2970	2970	2970	0
539	20240415	104900	123910540	2970	2970	2970	2970	0
540	20240415	104800	123910540	2970	2970	2970	2970	0
541	20240415	104700	123910540	2970	2970	2970	2970	0
542	20240415	104600	123910540	2970	2970	2970	2970	0
543	20240415	104500	123910540	2970	2970	2970	2970	0
544	20240415	104400	123910540	2970	2970	2970	2970	0
545	20240415	104300	123910540	2970	2970	2970	2970	0
546	20240415	104200	123910540	2970	2970	2970	2970	0
547	20240415	104100	123910540	2970	2970	2970	2970	34
548	20240415	104000	123809560	2965	2965	2965	2965	0
549	20240415	103900	123809560	2965	2965	2965	2965	0
550	20240415	103800	123809560	2965	2965	2965	2965	0
551	20240415	103700	123809560	2965	2965	2965	2965	0
552	20240415	103600	123809560	2965	2965	2965	2965	0
553	20240415	103500	123809560	2965	2965	2965	2965	0
554	20240415	103400	123809560	2965	2965	2965	2965	163
555	20240415	103300	123326265	2965	2965	2965	2965	9
556	20240415	103200	123299580	2965	2965	2965	2965	0
557	20240415	103100	123299580	2965	2965	2965	2965	0
558	20240415	103000	123299580	2965	2965	2965	2965	0
559	20240415	102900	123299580	2965	2965	2965	2965	0
560	20240415	102800	123299580	2965	2965	2965	2965	0
561	20240415	102700	123299580	2965	2965	2965	2965	0
562	20240415	102600	123299580	2965	2965	2965	2965	0
563	20240415	102500	123299580	2965	2965	2965	2965	0
564	20240415	102400	123299580	2965	2965	2965	2965	0
565	20240415	102300	123299580	2965	2965	2965	2965	1
566	20240415	102200	123296615	2960	2960	2960	2960	0
567	20240415	102100	123296615	2960	2960	2960	2960	0
568	20240415	102000	123296615	2960	2960	2960	2960	0
569	20240415	101900	123296615	2960	2960	2960	2950	1001
570	20240415	101800	120338385	2960	2970	2970	2960	1394
571	20240415	101700	116209275	2965	2965	2965	2965	0
572	20240415	101600	116209275	2965	2965	2965	2965	0
573	20240415	101500	116209275	2965	2965	2965	2965	0
574	20240415	101400	116209275	2965	2965	2965	2965	0
575	20240415	101300	116209275	2965	2965	2965	2965	0
576	20240415	101200	116209275	2965	2965	2965	2965	0
577	20240415	101100	116209275	2965	2965	2965	2965	0
578	20240415	101000	116209275	2965	2965	2965	2965	0
579	20240415	100900	116209275	2965	2965	2965	2965	0
580	20240415	100800	116209275	2965	2965	2965	2965	0
581	20240415	100700	116209275	2965	2965	2965	2965	1
582	20240415	100600	116206310	2970	2970	2970	2970	0
583	20240415	100500	116206310	2970	2970	2970	2970	0
584	20240415	100400	116206310	2970	2970	2970	2970	0
585	20240415	100300	116206310	2970	2970	2970	2970	0
586	20240415	100200	116206310	2970	2970	2970	2970	1
587	20240415	100100	116203340	2970	2970	2970	2970	1
588	20240415	100000	116200370	2970	2970	2970	2970	0
589	20240415	095900	116200370	2970	2970	2970	2970	1
590	20240415	095800	116197400	2970	2970	2970	2970	0
591	20240415	095700	116197400	2970	2970	2970	2970	0
592	20240415	095600	116197400	2970	2970	2970	2970	2
593	20240415	095500	116191460	2965	2965	2965	2965	0
594	20240415	095400	116191460	2965	2965	2965	2965	0
595	20240415	095300	116191460	2965	2965	2965	2965	0
596	20240415	095200	116191460	2965	2965	2965	2965	0
597	20240415	095100	116191460	2965	2965	2965	2965	0
598	20240415	095000	116191460	2965	2965	2965	2965	0
599	20240415	094900	116191460	2965	2965	2965	2965	4
600	20240415	094800	116179600	2965	2965	2965	2965	10
601	20240415	094700	116149950	2965	2965	2965	2965	0
602	20240415	094600	116149950	2965	2965	2965	2965	0
603	20240415	094500	116149950	2965	2965	2965	2965	2
604	20240415	094400	116144020	2960	2960	2960	2960	0
605	20240415	094300	116144020	2960	2960	2960	2960	0
606	20240415	094200	116144020	2960	2960	2960	2960	68
607	20240415	094100	115942740	2960	2960	2960	2960	36
608	20240415	094000	115836180	2960	2960	2960	2960	0
609	20240415	093900	115836180	2960	2960	2960	2960	0
610	20240415	093800	115836180	2960	2960	2960	2960	0
611	20240415	093700	115836180	2960	2960	2960	2960	0
612	20240415	093600	115836180	2960	2960	2960	2960	0
613	20240415	093500	115836180	2960	2960	2960	2960	0
614	20240415	093400	115836180	2960	2960	2960	2960	549
615	20240415	093300	114211140	2960	2960	2960	2960	0
616	20240415	093200	114211140	2960	2960	2960	2960	20
617	20240415	093100	114151940	2960	2960	2960	2960	20
618	20240415	093000	114092740	2955	2950	2955	2950	789
619	20240415	092900	111765025	2950	2945	2950	2945	39
620	20240415	092800	111650070	2945	2935	2945	2935	2
621	20240415	092700	111644190	2945	2945	2950	2945	519
622	20240415	092600	110115725	2950	2935	2950	2935	1587
623	20240415	092500	105449860	2925	2935	2935	2925	2407
624	20240415	092400	98398280	2935	2950	2950	2935	5934
625	20240415	092300	80973085	2945	2945	2945	2945	0
626	20240415	092200	80973085	2945	2945	2945	2945	50
627	20240415	092100	80825835	2950	2945	2950	2945	1624
628	20240415	092000	76038850	2945	2945	2945	2945	0
629	20240415	091900	76038850	2945	2945	2945	2945	70
630	20240415	091800	75832700	2940	2950	2950	2940	1293
631	20240415	091700	72028670	2945	2960	2965	2945	22497
632	20240415	091600	5595255	2960	2970	2970	2960	395
633	20240415	091500	4423840	2975	2975	2975	2975	0
634	20240415	091400	4423840	2975	2975	2975	2975	0
635	20240415	091300	4423840	2975	2975	2975	2975	1
636	20240415	091200	4420865	2975	2980	2980	2975	395
637	20240415	091100	3244730	2980	2980	2980	2980	0
638	20240415	091000	3244730	2980	2980	2980	2980	0
639	20240415	090900	3244730	2980	2980	2980	2980	0
640	20240415	090800	3244730	2980	2980	2980	2980	0
641	20240415	090700	3244730	2980	2980	2980	2980	0
642	20240415	090600	3244730	2980	2980	2980	2980	0
643	20240415	090500	3244730	2980	2985	2985	2980	380
644	20240415	090400	2111830	2980	2980	2980	2980	0
645	20240415	090300	2111830	2980	2980	2980	2980	100
646	20240415	090200	1813830	2990	2990	2990	2990	0
647	20240415	090100	1813830	2990	2980	2990	2980	151
648	20240415	090000	1363840	2995	2995	2995	2985	456