KissMeData/348080/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	204700	278140742	1662	1662	1662	1662	643
3	20240415	204600	278140742	1662	1662	1662	1662	0
4	20240415	204500	278140742	1662	1662	1662	1662	0
5	20240415	204400	278140742	1662	1662	1662	1662	0
6	20240415	204300	278140742	1662	1662	1662	1662	0
7	20240415	204200	278140742	1662	1662	1662	1662	0
8	20240415	204100	278140742	1662	1662	1662	1662	0
9	20240415	204000	278140742	1662	1662	1662	1662	0
10	20240415	203900	278140742	1662	1662	1662	1662	0
11	20240415	203800	278140742	1662	1662	1662	1662	0
12	20240415	203700	278140742	1662	1662	1662	1662	0
13	20240415	203600	278140742	1662	1662	1662	1662	0
14	20240415	203500	278140742	1662	1662	1662	1662	0
15	20240415	203400	278140742	1662	1662	1662	1662	0
16	20240415	203300	278140742	1662	1662	1662	1662	0
17	20240415	203200	278140742	1662	1662	1662	1662	0
18	20240415	203100	278140742	1662	1662	1662	1662	0
19	20240415	203000	278140742	1662	1662	1662	1662	0
20	20240415	202900	278140742	1662	1662	1662	1662	0
21	20240415	202800	278140742	1662	1662	1662	1662	0
22	20240415	202700	278140742	1662	1662	1662	1662	0
23	20240415	202600	278140742	1662	1662	1662	1662	0
24	20240415	202500	278140742	1662	1662	1662	1662	0
25	20240415	202400	278140742	1662	1662	1662	1662	0
26	20240415	202300	278140742	1662	1662	1662	1662	0
27	20240415	202200	278140742	1662	1662	1662	1662	0
28	20240415	202100	278140742	1662	1662	1662	1662	0
29	20240415	202000	278140742	1662	1662	1662	1662	0
30	20240415	201900	278140742	1662	1662	1662	1662	0
31	20240415	201800	278140742	1662	1662	1662	1662	0
32	20240415	201700	278140742	1662	1662	1662	1662	643
33	20240415	201600	278140742	1662	1662	1662	1662	0
34	20240415	201500	278140742	1662	1662	1662	1662	0
35	20240415	201400	278140742	1662	1662	1662	1662	0
36	20240415	201300	278140742	1662	1662	1662	1662	0
37	20240415	201200	278140742	1662	1662	1662	1662	0
38	20240415	201100	278140742	1662	1662	1662	1662	0
39	20240415	201000	278140742	1662	1662	1662	1662	0
40	20240415	200900	278140742	1662	1662	1662	1662	0
41	20240415	200800	278140742	1662	1662	1662	1662	0
42	20240415	200700	278140742	1662	1662	1662	1662	0
43	20240415	200600	278140742	1662	1662	1662	1662	0
44	20240415	200500	278140742	1662	1662	1662	1662	0
45	20240415	200400	278140742	1662	1662	1662	1662	0
46	20240415	200300	278140742	1662	1662	1662	1662	0
47	20240415	200200	278140742	1662	1662	1662	1662	0
48	20240415	200100	278140742	1662	1662	1662	1662	0
49	20240415	200000	278140742	1662	1662	1662	1662	0
50	20240415	195900	278140742	1662	1662	1662	1662	0
51	20240415	195800	278140742	1662	1662	1662	1662	0
52	20240415	195700	278140742	1662	1662	1662	1662	0
53	20240415	195600	278140742	1662	1662	1662	1662	0
54	20240415	195500	278140742	1662	1662	1662	1662	0
55	20240415	195400	278140742	1662	1662	1662	1662	0
56	20240415	195300	278140742	1662	1662	1662	1662	0
57	20240415	195200	278140742	1662	1662	1662	1662	0
58	20240415	195100	278140742	1662	1662	1662	1662	0
59	20240415	195000	278140742	1662	1662	1662	1662	0
60	20240415	194900	278140742	1662	1662	1662	1662	0
61	20240415	194800	278140742	1662	1662	1662	1662	0
62	20240415	194700	278140742	1662	1662	1662	1662	643
63	20240415	194600	278140742	1662	1662	1662	1662	0
64	20240415	194500	278140742	1662	1662	1662	1662	0
65	20240415	194400	278140742	1662	1662	1662	1662	0
66	20240415	194300	278140742	1662	1662	1662	1662	0
67	20240415	194200	278140742	1662	1662	1662	1662	0
68	20240415	194100	278140742	1662	1662	1662	1662	0
69	20240415	194000	278140742	1662	1662	1662	1662	0
70	20240415	193900	278140742	1662	1662	1662	1662	0
71	20240415	193800	278140742	1662	1662	1662	1662	0
72	20240415	193700	278140742	1662	1662	1662	1662	0
73	20240415	193600	278140742	1662	1662	1662	1662	0
74	20240415	193500	278140742	1662	1662	1662	1662	0
75	20240415	193400	278140742	1662	1662	1662	1662	0
76	20240415	193300	278140742	1662	1662	1662	1662	0
77	20240415	193200	278140742	1662	1662	1662	1662	0
78	20240415	193100	278140742	1662	1662	1662	1662	0
79	20240415	193000	278140742	1662	1662	1662	1662	0
80	20240415	192900	278140742	1662	1662	1662	1662	0
81	20240415	192800	278140742	1662	1662	1662	1662	0
82	20240415	192700	278140742	1662	1662	1662	1662	0
83	20240415	192600	278140742	1662	1662	1662	1662	0
84	20240415	192500	278140742	1662	1662	1662	1662	0
85	20240415	192400	278140742	1662	1662	1662	1662	0
86	20240415	192300	278140742	1662	1662	1662	1662	0
87	20240415	192200	278140742	1662	1662	1662	1662	0
88	20240415	192100	278140742	1662	1662	1662	1662	0
89	20240415	192000	278140742	1662	1662	1662	1662	0
90	20240415	191900	278140742	1662	1662	1662	1662	0
91	20240415	191800	278140742	1662	1662	1662	1662	0
92	20240415	191700	278140742	1662	1662	1662	1662	643
93	20240415	191600	278140742	1662	1662	1662	1662	0
94	20240415	191500	278140742	1662	1662	1662	1662	0
95	20240415	191400	278140742	1662	1662	1662	1662	0
96	20240415	191300	278140742	1662	1662	1662	1662	0
97	20240415	191200	278140742	1662	1662	1662	1662	0
98	20240415	191100	278140742	1662	1662	1662	1662	0
99	20240415	191000	278140742	1662	1662	1662	1662	0
100	20240415	190900	278140742	1662	1662	1662	1662	0
101	20240415	190800	278140742	1662	1662	1662	1662	0
102	20240415	190700	278140742	1662	1662	1662	1662	0
103	20240415	190600	278140742	1662	1662	1662	1662	0
104	20240415	190500	278140742	1662	1662	1662	1662	0
105	20240415	190400	278140742	1662	1662	1662	1662	0
106	20240415	190300	278140742	1662	1662	1662	1662	0
107	20240415	190200	278140742	1662	1662	1662	1662	0
108	20240415	190100	278140742	1662	1662	1662	1662	0
109	20240415	190000	278140742	1662	1662	1662	1662	0
110	20240415	185900	278140742	1662	1662	1662	1662	0
111	20240415	185800	278140742	1662	1662	1662	1662	0
112	20240415	185700	278140742	1662	1662	1662	1662	0
113	20240415	185600	278140742	1662	1662	1662	1662	0
114	20240415	185500	278140742	1662	1662	1662	1662	0
115	20240415	185400	278140742	1662	1662	1662	1662	0
116	20240415	185300	278140742	1662	1662	1662	1662	0
117	20240415	185200	278140742	1662	1662	1662	1662	0
118	20240415	185100	278140742	1662	1662	1662	1662	0
119	20240415	185000	278140742	1662	1662	1662	1662	0
120	20240415	184900	278140742	1662	1662	1662	1662	0
121	20240415	184800	278140742	1662	1662	1662	1662	0
122	20240415	184700	278140742	1662	1662	1662	1662	643
123	20240415	184600	278140742	1662	1662	1662	1662	0
124	20240415	184500	278140742	1662	1662	1662	1662	0
125	20240415	184400	278140742	1662	1662	1662	1662	0
126	20240415	184300	278140742	1662	1662	1662	1662	0
127	20240415	184200	278140742	1662	1662	1662	1662	0
128	20240415	184100	278140742	1662	1662	1662	1662	0
129	20240415	184000	278140742	1662	1662	1662	1662	0
130	20240415	183900	278140742	1662	1662	1662	1662	0
131	20240415	183800	278140742	1662	1662	1662	1662	0
132	20240415	183700	278140742	1662	1662	1662	1662	0
133	20240415	183600	278140742	1662	1662	1662	1662	0
134	20240415	183500	278140742	1662	1662	1662	1662	0
135	20240415	183400	278140742	1662	1662	1662	1662	0
136	20240415	183300	278140742	1662	1662	1662	1662	0
137	20240415	183200	278140742	1662	1662	1662	1662	0
138	20240415	183100	278140742	1662	1662	1662	1662	0
139	20240415	183000	278140742	1662	1662	1662	1662	0
140	20240415	182900	278140742	1662	1662	1662	1662	0
141	20240415	182800	278140742	1662	1662	1662	1662	0
142	20240415	182700	278140742	1662	1662	1662	1662	0
143	20240415	182600	278140742	1662	1662	1662	1662	0
144	20240415	182500	278140742	1662	1662	1662	1662	0
145	20240415	182400	278140742	1662	1662	1662	1662	0
146	20240415	182300	278140742	1662	1662	1662	1662	0
147	20240415	182200	278140742	1662	1662	1662	1662	0
148	20240415	182100	278140742	1662	1662	1662	1662	0
149	20240415	182000	278140742	1662	1662	1662	1662	0
150	20240415	181900	278140742	1662	1662	1662	1662	0
151	20240415	181800	278140742	1662	1662	1662	1662	0
152	20240415	181700	278140742	1662	1662	1662	1662	643
153	20240415	181600	278140742	1662	1662	1662	1662	0
154	20240415	181500	278140742	1662	1662	1662	1662	0
155	20240415	181400	278140742	1662	1662	1662	1662	0
156	20240415	181300	278140742	1662	1662	1662	1662	0
157	20240415	181200	278140742	1662	1662	1662	1662	0
158	20240415	181100	278140742	1662	1662	1662	1662	0
159	20240415	181000	278140742	1662	1662	1662	1662	0
160	20240415	180900	278140742	1662	1662	1662	1662	0
161	20240415	180800	278140742	1662	1662	1662	1662	0
162	20240415	180700	278140742	1662	1662	1662	1662	0
163	20240415	180600	278140742	1662	1662	1662	1662	0
164	20240415	180500	278140742	1662	1662	1662	1662	0
165	20240415	180400	278140742	1662	1662	1662	1662	0
166	20240415	180300	278140742	1662	1662	1662	1662	0
167	20240415	180200	278140742	1662	1662	1662	1662	0
168	20240415	180100	278140742	1662	1662	1662	1662	0
169	20240415	180000	278140742	1662	1662	1662	1662	0
170	20240415	175900	278140742	1662	1662	1662	1662	0
171	20240415	175800	278140742	1662	1662	1662	1662	0
172	20240415	175700	278140742	1662	1662	1662	1662	0
173	20240415	175600	278140742	1662	1662	1662	1662	0
174	20240415	175500	278140742	1662	1662	1662	1662	0
175	20240415	175400	278140742	1662	1662	1662	1662	0
176	20240415	175300	278140742	1662	1662	1662	1662	0
177	20240415	175200	278140742	1662	1662	1662	1662	0
178	20240415	175100	278140742	1662	1662	1662	1662	0
179	20240415	175000	278140742	1662	1662	1662	1662	0
180	20240415	174900	278140742	1662	1662	1662	1662	0
181	20240415	174800	278140742	1662	1662	1662	1662	0
182	20240415	174700	278140742	1662	1662	1662	1662	643
183	20240415	174600	278140742	1662	1662	1662	1662	0
184	20240415	174500	278140742	1662	1662	1662	1662	0
185	20240415	174400	278140742	1662	1662	1662	1662	0
186	20240415	174300	278140742	1662	1662	1662	1662	0
187	20240415	174200	278140742	1662	1662	1662	1662	0
188	20240415	174100	278140742	1662	1662	1662	1662	0
189	20240415	174000	278140742	1662	1662	1662	1662	0
190	20240415	173900	278140742	1662	1662	1662	1662	0
191	20240415	173800	278140742	1662	1662	1662	1662	0
192	20240415	173700	278140742	1662	1662	1662	1662	0
193	20240415	173600	278140742	1662	1662	1662	1662	0
194	20240415	173500	278140742	1662	1662	1662	1662	0
195	20240415	173400	278140742	1662	1662	1662	1662	0
196	20240415	173300	278140742	1662	1662	1662	1662	0
197	20240415	173200	278140742	1662	1662	1662	1662	0
198	20240415	173100	278140742	1662	1662	1662	1662	0
199	20240415	173000	278140742	1662	1662	1662	1662	0
200	20240415	172900	278140742	1662	1662	1662	1662	0
201	20240415	172800	278140742	1662	1662	1662	1662	0
202	20240415	172700	278140742	1662	1662	1662	1662	0
203	20240415	172600	278140742	1662	1662	1662	1662	0
204	20240415	172500	278140742	1662	1662	1662	1662	0
205	20240415	172400	278140742	1662	1662	1662	1662	0
206	20240415	172300	278140742	1662	1662	1662	1662	0
207	20240415	172200	278140742	1662	1662	1662	1662	0
208	20240415	172100	278140742	1662	1662	1662	1662	0
209	20240415	172000	278140742	1662	1662	1662	1662	0
210	20240415	171900	278140742	1662	1662	1662	1662	0
211	20240415	171800	278140742	1662	1662	1662	1662	0
212	20240415	171700	278140742	1662	1662	1662	1662	643
213	20240415	171600	278140742	1662	1662	1662	1662	0
214	20240415	171500	278140742	1662	1662	1662	1662	0
215	20240415	171400	278140742	1662	1662	1662	1662	0
216	20240415	171300	278140742	1662	1662	1662	1662	0
217	20240415	171200	278140742	1662	1662	1662	1662	0
218	20240415	171100	278140742	1662	1662	1662	1662	0
219	20240415	171000	278140742	1662	1662	1662	1662	0
220	20240415	170900	278140742	1662	1662	1662	1662	0
221	20240415	170800	278140742	1662	1662	1662	1662	0
222	20240415	170700	278140742	1662	1662	1662	1662	0
223	20240415	170600	278140742	1662	1662	1662	1662	0
224	20240415	170500	278140742	1662	1662	1662	1662	0
225	20240415	170400	278140742	1662	1662	1662	1662	0
226	20240415	170300	278140742	1662	1662	1662	1662	0
227	20240415	170200	278140742	1662	1662	1662	1662	0
228	20240415	170100	278140742	1662	1662	1662	1662	0
229	20240415	170000	278140742	1662	1662	1662	1662	0
230	20240415	165900	278140742	1662	1662	1662	1662	0
231	20240415	165800	278140742	1662	1662	1662	1662	0
232	20240415	165700	278140742	1662	1662	1662	1662	0
233	20240415	165600	278140742	1662	1662	1662	1662	0
234	20240415	165500	278140742	1662	1662	1662	1662	0
235	20240415	165400	278140742	1662	1662	1662	1662	0
236	20240415	165300	278140742	1662	1662	1662	1662	0
237	20240415	165200	278140742	1662	1662	1662	1662	0
238	20240415	165100	278140742	1662	1662	1662	1662	0
239	20240415	165000	278140742	1662	1662	1662	1662	0
240	20240415	164900	278140742	1662	1662	1662	1662	0
241	20240415	164800	278140742	1662	1662	1662	1662	0
242	20240415	164700	278140742	1662	1662	1662	1662	643
243	20240415	164600	278140742	1662	1662	1662	1662	0
244	20240415	164500	278140742	1662	1662	1662	1662	0
245	20240415	164400	278140742	1662	1662	1662	1662	0
246	20240415	164300	278140742	1662	1662	1662	1662	0
247	20240415	164200	278140742	1662	1662	1662	1662	0
248	20240415	164100	278140742	1662	1662	1662	1662	0
249	20240415	164000	278140742	1662	1662	1662	1662	0
250	20240415	163900	278140742	1662	1662	1662	1662	0
251	20240415	163800	278140742	1662	1662	1662	1662	0
252	20240415	163700	278140742	1662	1662	1662	1662	0
253	20240415	163600	278140742	1662	1662	1662	1662	0
254	20240415	163500	278140742	1662	1662	1662	1662	0
255	20240415	163400	278140742	1662	1662	1662	1662	0
256	20240415	163300	278140742	1662	1662	1662	1662	0
257	20240415	163200	278140742	1662	1662	1662	1662	0
258	20240415	163100	278140742	1662	1662	1662	1662	0
259	20240415	163000	278140742	1662	1662	1662	1662	0
260	20240415	162900	278140742	1662	1662	1662	1662	0
261	20240415	162800	278140742	1662	1662	1662	1662	0
262	20240415	162700	278140742	1662	1662	1662	1662	0
263	20240415	162600	278140742	1662	1662	1662	1662	0
264	20240415	162500	278140742	1662	1662	1662	1662	0
265	20240415	162400	278140742	1662	1662	1662	1662	0
266	20240415	162300	278140742	1662	1662	1662	1662	0
267	20240415	162200	278140742	1662	1662	1662	1662	0
268	20240415	162100	278140742	1662	1662	1662	1662	0
269	20240415	162000	278140742	1662	1662	1662	1662	0
270	20240415	161900	278140742	1662	1662	1662	1662	0
271	20240415	161800	278140742	1662	1662	1662	1662	0
272	20240415	161700	278140742	1662	1662	1662	1662	643
273	20240415	161600	278140742	1662	1662	1662	1662	0
274	20240415	161500	278140742	1662	1662	1662	1662	0
275	20240415	161400	278140742	1662	1662	1662	1662	0
276	20240415	161300	278140742	1662	1662	1662	1662	0
277	20240415	161200	278140742	1662	1662	1662	1662	0
278	20240415	161100	278140742	1662	1662	1662	1662	0
279	20240415	161000	278140742	1662	1662	1662	1662	0
280	20240415	160900	278140742	1662	1662	1662	1662	0
281	20240415	160800	278140742	1662	1662	1662	1662	0
282	20240415	160700	278140742	1662	1662	1662	1662	0
283	20240415	160600	278140742	1662	1662	1662	1662	0
284	20240415	160500	278140742	1662	1662	1662	1662	0
285	20240415	160400	278140742	1662	1662	1662	1662	0
286	20240415	160300	278140742	1662	1662	1662	1662	0
287	20240415	160200	278140742	1662	1662	1662	1662	0
288	20240415	160100	278140742	1662	1662	1662	1662	0
289	20240415	160000	278140742	1662	1662	1662	1662	0
290	20240415	155900	278140742	1662	1662	1662	1662	0
291	20240415	155800	278140742	1662	1662	1662	1662	0
292	20240415	155700	278140742	1662	1662	1662	1662	0
293	20240415	155600	278140742	1662	1662	1662	1662	0
294	20240415	155500	278140742	1662	1662	1662	1662	0
295	20240415	155400	278140742	1662	1662	1662	1662	0
296	20240415	155300	278140742	1662	1662	1662	1662	0
297	20240415	155200	278140742	1662	1662	1662	1662	0
298	20240415	155100	278140742	1662	1662	1662	1662	0
299	20240415	155000	278140742	1662	1662	1662	1662	0
300	20240415	154900	278140742	1662	1662	1662	1662	0
301	20240415	154800	278140742	1662	1662	1662	1662	0
302	20240415	154700	278140742	1662	1662	1662	1662	643
303	20240415	154600	278140742	1662	1662	1662	1662	0
304	20240415	154500	278140742	1662	1662	1662	1662	0
305	20240415	154400	278140742	1662	1662	1662	1662	0
306	20240415	154300	278140742	1662	1662	1662	1662	0
307	20240415	154200	278140742	1662	1662	1662	1662	0
308	20240415	154100	278140742	1662	1662	1662	1662	0
309	20240415	154000	278140742	1662	1662	1662	1662	0
310	20240415	153900	278140742	1662	1662	1662	1662	0
311	20240415	153800	278140742	1662	1662	1662	1662	0
312	20240415	153700	278140742	1662	1662	1662	1662	0
313	20240415	153600	278140742	1662	1662	1662	1662	0
314	20240415	153500	278140742	1662	1662	1662	1662	0
315	20240415	153400	278140742	1662	1662	1662	1662	0
316	20240415	153300	278140742	1662	1662	1662	1662	0
317	20240415	153200	278140742	1662	1662	1662	1662	0
318	20240415	153100	278140742	1662	1662	1662	1662	0
319	20240415	153000	278140742	1662	1662	1662	1662	643
320	20240415	152900	277072076	1665	1665	1665	1665	0
321	20240415	152800	277072076	1665	1665	1665	1665	0
322	20240415	152700	277072076	1665	1665	1665	1665	0
323	20240415	152600	277072076	1665	1665	1665	1665	0
324	20240415	152500	277072076	1665	1665	1665	1665	0
325	20240415	152400	277072076	1665	1665	1665	1665	0
326	20240415	152300	277072076	1665	1665	1665	1665	0
327	20240415	152200	277072076	1665	1665	1665	1665	0
328	20240415	152100	277072076	1665	1665	1665	1665	0
329	20240415	152000	277072076	1665	1665	1665	1665	0
330	20240415	151900	277072076	1665	1665	1665	1665	40
331	20240415	151800	277005476	1665	1665	1665	1665	23
332	20240415	151700	276967181	1666	1666	1666	1666	200
333	20240415	151600	276633981	1666	1666	1666	1666	1
334	20240415	151500	276632315	1660	1660	1660	1660	0
335	20240415	151400	276632315	1660	1660	1660	1660	0
336	20240415	151300	276632315	1660	1660	1660	1660	0
337	20240415	151200	276632315	1660	1660	1660	1660	100
338	20240415	151100	276466315	1660	1660	1660	1660	0
339	20240415	151000	276466315	1660	1660	1660	1660	300
340	20240415	150900	275968315	1660	1660	1660	1660	0
341	20240415	150800	275968315	1660	1660	1660	1660	770
342	20240415	150700	274690115	1666	1666	1666	1666	6
343	20240415	150600	274680119	1667	1667	1667	1667	0
344	20240415	150500	274680119	1667	1667	1667	1667	0
345	20240415	150400	274680119	1667	1667	1667	1667	2
346	20240415	150300	274676785	1667	1667	1667	1667	1
347	20240415	150200	274675118	1667	1667	1667	1667	0
348	20240415	150100	274675118	1667	1667	1667	1667	0
349	20240415	150000	274675118	1667	1667	1667	1667	0
350	20240415	145900	274675118	1667	1660	1667	1660	11
351	20240415	145800	274656795	1667	1666	1667	1666	145
352	20240415	145700	274415221	1666	1666	1666	1666	0
353	20240415	145600	274415221	1666	1666	1666	1666	0
354	20240415	145500	274415221	1666	1666	1666	1666	61
355	20240415	145400	274313595	1666	1666	1666	1666	0
356	20240415	145300	274313595	1666	1666	1666	1666	0
357	20240415	145200	274313595	1666	1666	1666	1666	4
358	20240415	145100	274306931	1666	1666	1666	1666	6
359	20240415	145000	274296935	1667	1667	1667	1667	0
360	20240415	144900	274296935	1667	1667	1667	1667	0
361	20240415	144800	274296935	1667	1667	1667	1667	0
362	20240415	144700	274296935	1667	1667	1667	1667	0
363	20240415	144600	274296935	1667	1661	1667	1661	516
364	20240415	144500	273438565	1662	1662	1662	1662	0
365	20240415	144400	273438565	1662	1662	1662	1662	0
366	20240415	144300	273438565	1662	1662	1662	1662	0
367	20240415	144200	273438565	1662	1662	1662	1662	0
368	20240415	144100	273438565	1662	1662	1662	1662	10
369	20240415	144000	273421945	1667	1667	1667	1667	0
370	20240415	143900	273421945	1667	1667	1667	1667	0
371	20240415	143800	273421945	1667	1667	1667	1667	0
372	20240415	143700	273421945	1667	1654	1667	1654	101
373	20240415	143600	273254878	1652	1659	1659	1652	932
374	20240415	143500	271714116	1670	1670	1670	1670	0
375	20240415	143400	271714116	1670	1670	1670	1670	0
376	20240415	143300	271714116	1670	1670	1670	1670	0
377	20240415	143200	271714116	1670	1670	1670	1670	200
378	20240415	143100	271380116	1670	1670	1670	1670	0
379	20240415	143000	271380116	1670	1670	1670	1670	10
380	20240415	142900	271363416	1670	1670	1670	1670	0
381	20240415	142800	271363416	1670	1670	1670	1670	0
382	20240415	142700	271363416	1670	1670	1670	1670	0
383	20240415	142600	271363416	1670	1670	1670	1670	0
384	20240415	142500	271363416	1670	1670	1670	1670	0
385	20240415	142400	271363416	1670	1667	1670	1667	801
386	20240415	142300	270027768	1668	1668	1668	1668	0
387	20240415	142200	270027768	1668	1667	1668	1667	1000
388	20240415	142100	268360496	1667	1665	1667	1665	31
389	20240415	142000	268308879	1664	1664	1664	1664	390
390	20240415	141900	267659919	1664	1663	1664	1663	8
391	20240415	141800	267646614	1663	1663	1663	1663	1
392	20240415	141700	267644951	1663	1663	1663	1663	1
393	20240415	141600	267643288	1650	1650	1650	1650	10
394	20240415	141500	267626788	1664	1664	1664	1664	0
395	20240415	141400	267626788	1664	1664	1664	1664	0
396	20240415	141300	267626788	1664	1664	1664	1664	30
397	20240415	141200	267576868	1664	1663	1664	1663	89
398	20240415	141100	267428860	1663	1663	1663	1663	109
399	20240415	141000	267247593	1664	1664	1664	1664	0
400	20240415	140900	267247593	1664	1664	1664	1664	0
401	20240415	140800	267247593	1664	1664	1664	1664	0
402	20240415	140700	267247593	1664	1664	1664	1664	0
403	20240415	140600	267247593	1664	1664	1664	1664	0
404	20240415	140500	267247593	1664	1664	1664	1664	0
405	20240415	140400	267247593	1664	1664	1664	1664	6
406	20240415	140300	267237609	1664	1664	1664	1664	1
407	20240415	140200	267235945	1645	1664	1664	1645	445
408	20240415	140100	266501630	1664	1664	1664	1664	0
409	20240415	140000	266501630	1664	1664	1664	1664	10
410	20240415	135900	266484990	1664	1664	1664	1664	10
411	20240415	135800	266468350	1667	1667	1667	1667	0
412	20240415	135700	266468350	1667	1667	1667	1667	0
413	20240415	135600	266468350	1667	1667	1667	1667	0
414	20240415	135500	266468350	1667	1667	1667	1667	0
415	20240415	135400	266468350	1667	1667	1667	1667	0
416	20240415	135300	266468350	1667	1667	1667	1667	0
417	20240415	135200	266468350	1667	1667	1667	1667	0
418	20240415	135100	266468350	1667	1667	1667	1667	0
419	20240415	135000	266468350	1667	1667	1667	1667	0
420	20240415	134900	266468350	1667	1667	1667	1667	0
421	20240415	134800	266468350	1667	1667	1667	1667	0
422	20240415	134700	266468350	1667	1667	1667	1667	250
423	20240415	134600	266051600	1667	1657	1667	1657	6715
424	20240415	134500	254863141	1656	1655	1656	1655	1098
425	20240415	134400	253044936	1655	1655	1655	1655	3
426	20240415	134300	253039971	1655	1655	1655	1655	0
427	20240415	134200	253039971	1655	1655	1655	1655	0
428	20240415	134100	253039971	1655	1655	1655	1655	0
429	20240415	134000	253039971	1655	1655	1655	1655	0
430	20240415	133900	253039971	1655	1655	1655	1655	10
431	20240415	133800	253023421	1655	1655	1655	1655	10
432	20240415	133700	253006871	1654	1654	1654	1654	0
433	20240415	133600	253006871	1654	1654	1654	1654	0
434	20240415	133500	253006871	1654	1654	1654	1654	0
435	20240415	133400	253006871	1654	1654	1654	1654	0
436	20240415	133300	253006871	1654	1654	1654	1654	0
437	20240415	133200	253006871	1654	1654	1654	1654	740
438	20240415	133100	251782911	1654	1655	1655	1654	108
439	20240415	133000	251604269	1654	1654	1654	1654	450
440	20240415	132900	250859969	1655	1655	1655	1655	0
441	20240415	132800	250859969	1655	1653	1655	1653	17
442	20240415	132700	250831852	1655	1655	1655	1655	1
443	20240415	132600	250830197	1649	1650	1650	1640	21455
444	20240415	132500	215562278	1650	1650	1650	1650	0
445	20240415	132400	215562278	1650	1650	1650	1650	0
446	20240415	132300	215562278	1650	1654	1654	1650	10900
447	20240415	132200	197561284	1653	1660	1660	1653	10000
448	20240415	132100	181023236	1668	1668	1668	1668	0
449	20240415	132000	181023236	1668	1668	1668	1668	0
450	20240415	131900	181023236	1668	1668	1668	1668	0
451	20240415	131800	181023236	1668	1668	1668	1668	0
452	20240415	131700	181023236	1668	1668	1668	1668	0
453	20240415	131600	181023236	1668	1668	1668	1668	0
454	20240415	131500	181023236	1668	1668	1668	1668	0
455	20240415	131400	181023236	1668	1668	1668	1668	0
456	20240415	131300	181023236	1668	1668	1668	1668	1
457	20240415	131200	181021568	1668	1668	1668	1668	0
458	20240415	131100	181021568	1668	1668	1668	1668	5
459	20240415	131000	181013228	1665	1665	1665	1665	20
460	20240415	130900	180979928	1665	1665	1665	1665	0
461	20240415	130800	180979928	1665	1665	1665	1665	380
462	20240415	130700	180347228	1665	1665	1665	1665	13
463	20240415	130600	180325583	1665	1665	1665	1665	1
464	20240415	130500	180323918	1660	1660	1660	1660	1
465	20240415	130400	180322258	1660	1660	1660	1660	450
466	20240415	130300	179575258	1660	1664	1664	1660	191
467	20240415	130200	179257943	1665	1665	1665	1665	4
468	20240415	130100	179251283	1665	1665	1665	1665	0
469	20240415	130000	179251283	1665	1665	1665	1665	0
470	20240415	125900	179251283	1665	1665	1665	1665	0
471	20240415	125800	179251283	1665	1665	1665	1665	0
472	20240415	125700	179251283	1665	1665	1665	1665	0
473	20240415	125600	179251283	1665	1665	1665	1665	1
474	20240415	125500	179249618	1664	1664	1664	1664	0
475	20240415	125400	179249618	1664	1664	1664	1664	0
476	20240415	125300	179249618	1664	1662	1664	1662	3122
477	20240415	125200	174055851	1661	1661	1661	1661	0
478	20240415	125100	174055851	1661	1661	1661	1661	0
479	20240415	125000	174055851	1661	1661	1661	1661	0
480	20240415	124900	174055851	1661	1661	1661	1661	58
481	20240415	124800	173959513	1661	1661	1661	1661	0
482	20240415	124700	173959513	1661	1661	1661	1661	0
483	20240415	124600	173959513	1661	1661	1661	1661	0
484	20240415	124500	173959513	1661	1661	1661	1661	0
485	20240415	124400	173959513	1661	1661	1661	1661	0
486	20240415	124300	173959513	1661	1661	1661	1661	1
487	20240415	124200	173957852	1662	1662	1662	1662	0
488	20240415	124100	173957852	1662	1662	1662	1662	0
489	20240415	124000	173957852	1662	1662	1662	1662	2
490	20240415	123900	173954528	1662	1662	1662	1662	2
491	20240415	123800	173951204	1662	1662	1662	1662	0
492	20240415	123700	173951204	1662	1662	1662	1662	0
493	20240415	123600	173951204	1662	1662	1662	1662	2
494	20240415	123500	173947880	1662	1663	1663	1662	1007
495	20240415	123400	172273249	1664	1664	1664	1664	0
496	20240415	123300	172273249	1664	1664	1664	1664	0
497	20240415	123200	172273249	1664	1664	1664	1664	1
498	20240415	123100	172271585	1665	1665	1665	1665	0
499	20240415	123000	172271585	1665	1665	1665	1665	0
500	20240415	122900	172271585	1665	1665	1665	1665	0
501	20240415	122800	172271585	1665	1665	1665	1665	1
502	20240415	122700	172269920	1654	1654	1654	1654	0
503	20240415	122600	172269920	1654	1654	1654	1654	0
504	20240415	122500	172269920	1654	1654	1654	1654	0
505	20240415	122400	172269920	1654	1654	1654	1654	1
506	20240415	122300	172268266	1668	1668	1668	1668	1
507	20240415	122200	172266598	1654	1654	1654	1654	0
508	20240415	122100	172266598	1654	1654	1654	1654	100
509	20240415	122000	172101198	1654	1654	1654	1654	0
510	20240415	121900	172101198	1654	1654	1654	1654	0
511	20240415	121800	172101198	1654	1654	1654	1654	20
512	20240415	121700	172068118	1654	1654	1654	1654	5
513	20240415	121600	172059848	1654	1654	1654	1654	0
514	20240415	121500	172059848	1654	1655	1655	1654	1000
515	20240415	121400	170405341	1654	1654	1654	1654	500
516	20240415	121300	169578341	1654	1654	1654	1654	500
517	20240415	121200	168751341	1654	1654	1656	1654	1000
518	20240415	121100	167097212	1652	1652	1652	1652	0
519	20240415	121000	167097212	1652	1652	1652	1652	0
520	20240415	120900	167097212	1652	1652	1652	1652	0
521	20240415	120800	167097212	1652	1652	1652	1652	0
522	20240415	120700	167097212	1652	1652	1652	1652	0
523	20240415	120600	167097212	1652	1652	1652	1652	0
524	20240415	120500	167097212	1652	1652	1652	1652	0
525	20240415	120400	167097212	1652	1652	1652	1652	0
526	20240415	120300	167097212	1652	1652	1652	1652	0
527	20240415	120200	167097212	1652	1652	1652	1652	0
528	20240415	120100	167097212	1652	1653	1653	1652	1449
529	20240415	120000	164702778	1658	1658	1658	1658	0
530	20240415	115900	164702778	1658	1659	1659	1650	10055
531	20240415	115800	148084668	1660	1664	1664	1660	11536
532	20240415	115700	128918676	1664	1664	1664	1664	0
533	20240415	115600	128918676	1664	1664	1664	1664	0
534	20240415	115500	128918676	1664	1664	1664	1664	1000
535	20240415	115400	127254676	1664	1664	1664	1664	0
536	20240415	115300	127254676	1664	1664	1664	1664	500
537	20240415	115200	126422676	1664	1669	1669	1664	500
538	20240415	115100	125590590	1670	1670	1670	1670	10
539	20240415	115000	125573890	1670	1670	1670	1670	0
540	20240415	114900	125573890	1670	1670	1670	1670	0
541	20240415	114800	125573890	1670	1670	1670	1670	0
542	20240415	114700	125573890	1670	1670	1670	1670	5
543	20240415	114600	125565540	1670	1670	1670	1670	200
544	20240415	114500	125231540	1670	1670	1670	1670	0
545	20240415	114400	125231540	1670	1670	1670	1670	0
546	20240415	114300	125231540	1670	1670	1670	1670	11
547	20240415	114200	125213170	1666	1666	1666	1666	0
548	20240415	114100	125213170	1666	1666	1666	1666	0
549	20240415	114000	125213170	1666	1666	1666	1666	0
550	20240415	113900	125213170	1666	1666	1666	1666	3043
551	20240415	113800	120143532	1667	1667	1667	1667	1861
552	20240415	113700	117041245	1667	1667	1667	1667	0
553	20240415	113600	117041245	1667	1667	1667	1667	0
554	20240415	113500	117041245	1667	1667	1667	1667	0
555	20240415	113400	117041245	1667	1667	1667	1667	0
556	20240415	113300	117041245	1667	1668	1668	1667	731
557	20240415	113200	115822280	1668	1668	1668	1668	0
558	20240415	113100	115822280	1668	1670	1670	1668	3807
559	20240415	113000	109464594	1670	1671	1671	1670	1225
560	20240415	112900	107418843	1672	1674	1674	1672	1280
561	20240415	112800	105278553	1674	1674	1674	1674	1
562	20240415	112700	105276879	1679	1679	1679	1679	0
563	20240415	112600	105276879	1679	1679	1679	1679	0
564	20240415	112500	105276879	1679	1679	1679	1679	0
565	20240415	112400	105276879	1679	1679	1679	1679	0
566	20240415	112300	105276879	1679	1679	1679	1679	0
567	20240415	112200	105276879	1679	1679	1679	1679	0
568	20240415	112100	105276879	1679	1679	1679	1679	0
569	20240415	112000	105276879	1679	1679	1679	1679	2
570	20240415	111900	105273521	1679	1679	1679	1679	1
571	20240415	111800	105271842	1672	1672	1672	1672	1
572	20240415	111700	105270170	1679	1679	1679	1679	20
573	20240415	111600	105236590	1679	1679	1679	1679	0
574	20240415	111500	105236590	1679	1679	1679	1679	0
575	20240415	111400	105236590	1679	1680	1680	1679	105
576	20240415	111300	105060290	1679	1679	1679	1679	429
577	20240415	111200	104339999	1679	1679	1679	1679	255
578	20240415	111100	103911854	1672	1673	1673	1672	10
579	20240415	111000	103895133	1672	1672	1672	1672	1000
580	20240415	110900	102223133	1672	1672	1672	1672	0
581	20240415	110800	102223133	1672	1678	1678	1672	2000
582	20240415	110700	98878164	1678	1678	1678	1678	0
583	20240415	110600	98878164	1678	1678	1678	1678	0
584	20240415	110500	98878164	1678	1678	1678	1678	0
585	20240415	110400	98878164	1678	1678	1678	1678	0
586	20240415	110300	98878164	1678	1678	1678	1678	0
587	20240415	110200	98878164	1678	1678	1678	1678	0
588	20240415	110100	98878164	1678	1678	1678	1678	100
589	20240415	110000	98710364	1678	1678	1678	1678	0
590	20240415	105900	98710364	1678	1678	1678	1678	30
591	20240415	105800	98660024	1678	1678	1678	1678	0
592	20240415	105700	98660024	1678	1678	1678	1678	0
593	20240415	105600	98660024	1678	1678	1678	1678	0
594	20240415	105500	98660024	1678	1678	1678	1678	0
595	20240415	105400	98660024	1678	1678	1678	1678	0
596	20240415	105300	98660024	1678	1678	1678	1678	0
597	20240415	105200	98660024	1678	1678	1678	1678	1
598	20240415	105100	98658346	1679	1679	1679	1679	0
599	20240415	105000	98658346	1679	1679	1679	1679	0
600	20240415	104900	98658346	1679	1678	1679	1678	35
601	20240415	104800	98599582	1678	1678	1678	1671	2902
602	20240415	104700	93748312	1678	1678	1678	1678	0
603	20240415	104600	93748312	1678	1678	1678	1678	0
604	20240415	104500	93748312	1678	1678	1678	1678	0
605	20240415	104400	93748312	1678	1677	1678	1677	4822
606	20240415	104300	85657046	1678	1678	1678	1678	0
607	20240415	104200	85657046	1678	1679	1679	1678	1519
608	20240415	104100	83108163	1678	1678	1678	1678	0
609	20240415	104000	83108163	1678	1678	1678	1678	392
610	20240415	103900	82450387	1679	1679	1679	1679	100
611	20240415	103800	82282487	1678	1678	1678	1678	90
612	20240415	103700	82131467	1678	1678	1678	1678	10
613	20240415	103600	82114687	1678	1678	1678	1678	0
614	20240415	103500	82114687	1678	1678	1678	1678	0
615	20240415	103400	82114687	1678	1678	1678	1678	0
616	20240415	103300	82114687	1678	1678	1678	1678	0
617	20240415	103200	82114687	1678	1678	1678	1678	0
618	20240415	103100	82114687	1678	1678	1678	1678	0
619	20240415	103000	82114687	1678	1678	1678	1678	2
620	20240415	102900	82111331	1678	1678	1678	1678	3
621	20240415	102800	82106297	1679	1679	1679	1679	100
622	20240415	102700	81938397	1679	1679	1679	1679	0
623	20240415	102600	81938397	1679	1679	1679	1679	20
624	20240415	102500	81904817	1679	1679	1679	1679	0
625	20240415	102400	81904817	1679	1679	1679	1679	100
626	20240415	102300	81736917	1674	1674	1674	1674	0
627	20240415	102200	81736917	1674	1674	1674	1674	0
628	20240415	102100	81736917	1674	1671	1674	1671	2671
629	20240415	102000	77272063	1671	1671	1671	1671	0
630	20240415	101900	77272063	1671	1671	1671	1671	0
631	20240415	101800	77272063	1671	1671	1671	1671	855
632	20240415	101700	75843358	1671	1671	1671	1671	10
633	20240415	101600	75826648	1671	1671	1671	1671	0
634	20240415	101500	75826648	1671	1671	1671	1671	0
635	20240415	101400	75826648	1671	1671	1671	1671	0
636	20240415	101300	75826648	1671	1671	1671	1671	20
637	20240415	101200	75793228	1671	1671	1671	1671	0
638	20240415	101100	75793228	1671	1671	1671	1671	0
639	20240415	101000	75793228	1671	1671	1671	1671	0
640	20240415	100900	75793228	1671	1671	1671	1671	6
641	20240415	100800	75783202	1671	1671	1671	1671	9
642	20240415	100700	75768163	1671	1671	1671	1671	2
643	20240415	100600	75764821	1671	1671	1671	1671	1
644	20240415	100500	75763150	1671	1671	1671	1671	1
645	20240415	100400	75761479	1671	1671	1671	1661	33
646	20240415	100300	75706636	1661	1663	1663	1661	100
647	20240415	100200	75540518	1661	1661	1661	1661	0
648	20240415	100100	75540518	1661	1661	1661	1661	0
649	20240415	100000	75540518	1661	1661	1661	1661	1000
650	20240415	095900	73879518	1661	1665	1665	1661	2774
651	20240415	095800	69267445	1671	1671	1671	1671	0
652	20240415	095700	69267445	1671	1671	1671	1671	3
653	20240415	095600	69262432	1671	1663	1671	1662	1001
654	20240415	095500	67598759	1662	1662	1662	1662	45
655	20240415	095400	67523969	1662	1662	1663	1662	260
656	20240415	095300	67091848	1663	1664	1667	1663	365
657	20240415	095200	66484839	1669	1669	1669	1669	600
658	20240415	095100	65483439	1671	1663	1671	1663	205
659	20240415	095000	65142516	1663	1663	1663	1663	10563
660	20240415	094900	47576247	1663	1663	1663	1663	13
661	20240415	094800	47554628	1663	1663	1663	1663	285
662	20240415	094700	47080673	1663	1663	1663	1663	502
663	20240415	094600	46245847	1663	1662	1663	1662	134
664	20240415	094500	46023128	1662	1664	1664	1661	2295
665	20240415	094400	42208176	1663	1664	1665	1663	532
666	20240415	094300	41323125	1674	1666	1674	1665	317
667	20240415	094200	40795264	1665	1665	1665	1665	0
668	20240415	094100	40795264	1665	1676	1676	1665	171
669	20240415	094000	40510538	1676	1676	1676	1676	1990
670	20240415	093900	37175298	1676	1666	1678	1665	41
671	20240415	093800	37106906	1678	1665	1678	1665	3
672	20240415	093700	37101898	1678	1679	1679	1664	1063
673	20240415	093600	35332653	1679	1665	1679	1665	1303
674	20240415	093500	33145362	1665	1679	1680	1665	53
675	20240415	093400	33056766	1680	1664	1680	1664	317
676	20240415	093300	32528587	1666	1666	1666	1665	1676
677	20240415	093200	29736409	1666	1666	1681	1666	238
678	20240415	093100	29339751	1666	1666	1666	1665	83
679	20240415	093000	29201546	1666	1666	1667	1666	14
680	20240415	092900	29178221	1666	1671	1671	1666	228
681	20240415	092800	28797437	1672	1683	1683	1672	2
682	20240415	092700	28794082	1683	1683	1683	1672	21
683	20240415	092600	28758759	1684	1672	1684	1672	2
684	20240415	092500	28755403	1684	1684	1684	1684	13
685	20240415	092400	28733511	1685	1685	1685	1685	1
686	20240415	092300	28731826	1682	1671	1682	1671	64
687	20240415	092200	28624838	1685	1685	1685	1685	10
688	20240415	092100	28607988	1685	1671	1685	1671	501
689	20240415	092000	27770803	1688	1688	1688	1688	0
690	20240415	091900	27770803	1688	1688	1688	1688	0
691	20240415	091800	27770803	1688	1688	1688	1688	0
692	20240415	091700	27770803	1688	1674	1688	1672	140
693	20240415	091600	27534960	1691	1691	1691	1691	9
694	20240415	091500	27519741	1691	1690	1691	1690	34
695	20240415	091400	27462277	1691	1691	1691	1691	0
696	20240415	091300	27462277	1691	1691	1691	1691	4
697	20240415	091200	27455513	1670	1674	1674	1670	21
698	20240415	091100	27420433	1670	1670	1670	1670	5
699	20240415	091000	27412083	1670	1670	1670	1670	500
700	20240415	090900	26577083	1685	1685	1685	1685	8
701	20240415	090800	26563603	1685	1692	1692	1685	102
702	20240415	090700	26391033	1692	1692	1692	1692	0
703	20240415	090600	26391033	1692	1692	1692	1692	139
704	20240415	090500	26155845	1692	1692	1692	1692	0
705	20240415	090400	26155845	1692	1692	1692	1692	0
706	20240415	090300	26155845	1692	1690	1692	1690	4912
707	20240415	090200	17848656	1692	1692	1692	1659	1419
708	20240415	090100	15461296	1692	1700	1700	1692	6265
709	20240415	090000	4850836	1693	1723	1723	1693	2842