KissMeData/069410/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	193400	272505325	4655	4655	4655	4655	1799
3	20240416	193300	272505325	4655	4655	4655	4655	0
4	20240416	193200	272505325	4655	4655	4655	4655	0
5	20240416	193100	272505325	4655	4655	4655	4655	0
6	20240416	193000	272505325	4655	4655	4655	4655	0
7	20240416	192900	272505325	4655	4655	4655	4655	0
8	20240416	192800	272505325	4655	4655	4655	4655	0
9	20240416	192700	272505325	4655	4655	4655	4655	0
10	20240416	192600	272505325	4655	4655	4655	4655	0
11	20240416	192500	272505325	4655	4655	4655	4655	0
12	20240416	192400	272505325	4655	4655	4655	4655	0
13	20240416	192300	272505325	4655	4655	4655	4655	0
14	20240416	192200	272505325	4655	4655	4655	4655	0
15	20240416	192100	272505325	4655	4655	4655	4655	0
16	20240416	192000	272505325	4655	4655	4655	4655	0
17	20240416	191900	272505325	4655	4655	4655	4655	0
18	20240416	191800	272505325	4655	4655	4655	4655	0
19	20240416	191700	272505325	4655	4655	4655	4655	0
20	20240416	191600	272505325	4655	4655	4655	4655	0
21	20240416	191500	272505325	4655	4655	4655	4655	0
22	20240416	191400	272505325	4655	4655	4655	4655	0
23	20240416	191300	272505325	4655	4655	4655	4655	0
24	20240416	191200	272505325	4655	4655	4655	4655	0
25	20240416	191100	272505325	4655	4655	4655	4655	0
26	20240416	191000	272505325	4655	4655	4655	4655	0
27	20240416	190900	272505325	4655	4655	4655	4655	0
28	20240416	190800	272505325	4655	4655	4655	4655	0
29	20240416	190700	272505325	4655	4655	4655	4655	0
30	20240416	190600	272505325	4655	4655	4655	4655	0
31	20240416	190500	272505325	4655	4655	4655	4655	0
32	20240416	190400	272505325	4655	4655	4655	4655	1799
33	20240416	190300	272505325	4655	4655	4655	4655	0
34	20240416	190200	272505325	4655	4655	4655	4655	0
35	20240416	190100	272505325	4655	4655	4655	4655	0
36	20240416	190000	272505325	4655	4655	4655	4655	0
37	20240416	185900	272505325	4655	4655	4655	4655	0
38	20240416	185800	272505325	4655	4655	4655	4655	0
39	20240416	185700	272505325	4655	4655	4655	4655	0
40	20240416	185600	272505325	4655	4655	4655	4655	0
41	20240416	185500	272505325	4655	4655	4655	4655	0
42	20240416	185400	272505325	4655	4655	4655	4655	0
43	20240416	185300	272505325	4655	4655	4655	4655	0
44	20240416	185200	272505325	4655	4655	4655	4655	0
45	20240416	185100	272505325	4655	4655	4655	4655	0
46	20240416	185000	272505325	4655	4655	4655	4655	0
47	20240416	184900	272505325	4655	4655	4655	4655	0
48	20240416	184800	272505325	4655	4655	4655	4655	0
49	20240416	184700	272505325	4655	4655	4655	4655	0
50	20240416	184600	272505325	4655	4655	4655	4655	0
51	20240416	184500	272505325	4655	4655	4655	4655	0
52	20240416	184400	272505325	4655	4655	4655	4655	0
53	20240416	184300	272505325	4655	4655	4655	4655	0
54	20240416	184200	272505325	4655	4655	4655	4655	0
55	20240416	184100	272505325	4655	4655	4655	4655	0
56	20240416	184000	272505325	4655	4655	4655	4655	0
57	20240416	183900	272505325	4655	4655	4655	4655	0
58	20240416	183800	272505325	4655	4655	4655	4655	0
59	20240416	183700	272505325	4655	4655	4655	4655	0
60	20240416	183600	272505325	4655	4655	4655	4655	0
61	20240416	183500	272505325	4655	4655	4655	4655	0
62	20240416	183400	272505325	4655	4655	4655	4655	1799
63	20240416	183300	272505325	4655	4655	4655	4655	0
64	20240416	183200	272505325	4655	4655	4655	4655	0
65	20240416	183100	272505325	4655	4655	4655	4655	0
66	20240416	183000	272505325	4655	4655	4655	4655	0
67	20240416	182900	272505325	4655	4655	4655	4655	0
68	20240416	182800	272505325	4655	4655	4655	4655	0
69	20240416	182700	272505325	4655	4655	4655	4655	0
70	20240416	182600	272505325	4655	4655	4655	4655	0
71	20240416	182500	272505325	4655	4655	4655	4655	0
72	20240416	182400	272505325	4655	4655	4655	4655	0
73	20240416	182300	272505325	4655	4655	4655	4655	0
74	20240416	182200	272505325	4655	4655	4655	4655	0
75	20240416	182100	272505325	4655	4655	4655	4655	0
76	20240416	182000	272505325	4655	4655	4655	4655	0
77	20240416	181900	272505325	4655	4655	4655	4655	0
78	20240416	181800	272505325	4655	4655	4655	4655	0
79	20240416	181700	272505325	4655	4655	4655	4655	0
80	20240416	181600	272505325	4655	4655	4655	4655	0
81	20240416	181500	272505325	4655	4655	4655	4655	0
82	20240416	181400	272505325	4655	4655	4655	4655	0
83	20240416	181300	272505325	4655	4655	4655	4655	0
84	20240416	181200	272505325	4655	4655	4655	4655	0
85	20240416	181100	272505325	4655	4655	4655	4655	0
86	20240416	181000	272505325	4655	4655	4655	4655	0
87	20240416	180900	272505325	4655	4655	4655	4655	0
88	20240416	180800	272505325	4655	4655	4655	4655	0
89	20240416	180700	272505325	4655	4655	4655	4655	0
90	20240416	180600	272505325	4655	4655	4655	4655	0
91	20240416	180500	272505325	4655	4655	4655	4655	0
92	20240416	180400	272505325	4655	4655	4655	4655	1799
93	20240416	180300	272505325	4655	4655	4655	4655	0
94	20240416	180200	272505325	4655	4655	4655	4655	0
95	20240416	180100	272505325	4655	4655	4655	4655	0
96	20240416	180000	272505325	4655	4655	4655	4655	0
97	20240416	175900	272505325	4655	4655	4655	4655	0
98	20240416	175800	272505325	4655	4655	4655	4655	0
99	20240416	175700	272505325	4655	4655	4655	4655	0
100	20240416	175600	272505325	4655	4655	4655	4655	0
101	20240416	175500	272505325	4655	4655	4655	4655	0
102	20240416	175400	272505325	4655	4655	4655	4655	0
103	20240416	175300	272505325	4655	4655	4655	4655	0
104	20240416	175200	272505325	4655	4655	4655	4655	0
105	20240416	175100	272505325	4655	4655	4655	4655	0
106	20240416	175000	272505325	4655	4655	4655	4655	0
107	20240416	174900	272505325	4655	4655	4655	4655	0
108	20240416	174800	272505325	4655	4655	4655	4655	0
109	20240416	174700	272505325	4655	4655	4655	4655	0
110	20240416	174600	272505325	4655	4655	4655	4655	0
111	20240416	174500	272505325	4655	4655	4655	4655	0
112	20240416	174400	272505325	4655	4655	4655	4655	0
113	20240416	174300	272505325	4655	4655	4655	4655	0
114	20240416	174200	272505325	4655	4655	4655	4655	0
115	20240416	174100	272505325	4655	4655	4655	4655	0
116	20240416	174000	272505325	4655	4655	4655	4655	0
117	20240416	173900	272505325	4655	4655	4655	4655	0
118	20240416	173800	272505325	4655	4655	4655	4655	0
119	20240416	173700	272505325	4655	4655	4655	4655	0
120	20240416	173600	272505325	4655	4655	4655	4655	0
121	20240416	173500	272505325	4655	4655	4655	4655	0
122	20240416	173400	272505325	4655	4655	4655	4655	1799
123	20240416	173300	272505325	4655	4655	4655	4655	0
124	20240416	173200	272505325	4655	4655	4655	4655	0
125	20240416	173100	272505325	4655	4655	4655	4655	0
126	20240416	173000	272505325	4655	4655	4655	4655	0
127	20240416	172900	272505325	4655	4655	4655	4655	0
128	20240416	172800	272505325	4655	4655	4655	4655	0
129	20240416	172700	272505325	4655	4655	4655	4655	0
130	20240416	172600	272505325	4655	4655	4655	4655	0
131	20240416	172500	272505325	4655	4655	4655	4655	0
132	20240416	172400	272505325	4655	4655	4655	4655	0
133	20240416	172300	272505325	4655	4655	4655	4655	0
134	20240416	172200	272505325	4655	4655	4655	4655	0
135	20240416	172100	272505325	4655	4655	4655	4655	0
136	20240416	172000	272505325	4655	4655	4655	4655	0
137	20240416	171900	272505325	4655	4655	4655	4655	0
138	20240416	171800	272505325	4655	4655	4655	4655	0
139	20240416	171700	272505325	4655	4655	4655	4655	0
140	20240416	171600	272505325	4655	4655	4655	4655	0
141	20240416	171500	272505325	4655	4655	4655	4655	0
142	20240416	171400	272505325	4655	4655	4655	4655	0
143	20240416	171300	272505325	4655	4655	4655	4655	0
144	20240416	171200	272505325	4655	4655	4655	4655	0
145	20240416	171100	272505325	4655	4655	4655	4655	0
146	20240416	171000	272505325	4655	4655	4655	4655	0
147	20240416	170900	272505325	4655	4655	4655	4655	0
148	20240416	170800	272505325	4655	4655	4655	4655	0
149	20240416	170700	272505325	4655	4655	4655	4655	0
150	20240416	170600	272505325	4655	4655	4655	4655	0
151	20240416	170500	272505325	4655	4655	4655	4655	0
152	20240416	170400	272505325	4655	4655	4655	4655	1799
153	20240416	170300	272505325	4655	4655	4655	4655	0
154	20240416	170200	272505325	4655	4655	4655	4655	0
155	20240416	170100	272505325	4655	4655	4655	4655	0
156	20240416	170000	272505325	4655	4655	4655	4655	0
157	20240416	165900	272505325	4655	4655	4655	4655	0
158	20240416	165800	272505325	4655	4655	4655	4655	0
159	20240416	165700	272505325	4655	4655	4655	4655	0
160	20240416	165600	272505325	4655	4655	4655	4655	0
161	20240416	165500	272505325	4655	4655	4655	4655	0
162	20240416	165400	272505325	4655	4655	4655	4655	0
163	20240416	165300	272505325	4655	4655	4655	4655	0
164	20240416	165200	272505325	4655	4655	4655	4655	0
165	20240416	165100	272505325	4655	4655	4655	4655	0
166	20240416	165000	272505325	4655	4655	4655	4655	0
167	20240416	164900	272505325	4655	4655	4655	4655	0
168	20240416	164800	272505325	4655	4655	4655	4655	0
169	20240416	164700	272505325	4655	4655	4655	4655	0
170	20240416	164600	272505325	4655	4655	4655	4655	0
171	20240416	164500	272505325	4655	4655	4655	4655	0
172	20240416	164400	272505325	4655	4655	4655	4655	0
173	20240416	164300	272505325	4655	4655	4655	4655	0
174	20240416	164200	272505325	4655	4655	4655	4655	0
175	20240416	164100	272505325	4655	4655	4655	4655	0
176	20240416	164000	272505325	4655	4655	4655	4655	0
177	20240416	163900	272505325	4655	4655	4655	4655	0
178	20240416	163800	272505325	4655	4655	4655	4655	0
179	20240416	163700	272505325	4655	4655	4655	4655	0
180	20240416	163600	272505325	4655	4655	4655	4655	0
181	20240416	163500	272505325	4655	4655	4655	4655	0
182	20240416	163400	272505325	4655	4655	4655	4655	1799
183	20240416	163300	272505325	4655	4655	4655	4655	0
184	20240416	163200	272505325	4655	4655	4655	4655	0
185	20240416	163100	272505325	4655	4655	4655	4655	0
186	20240416	163000	272505325	4655	4655	4655	4655	0
187	20240416	162900	272505325	4655	4655	4655	4655	0
188	20240416	162800	272505325	4655	4655	4655	4655	0
189	20240416	162700	272505325	4655	4655	4655	4655	0
190	20240416	162600	272505325	4655	4655	4655	4655	0
191	20240416	162500	272505325	4655	4655	4655	4655	0
192	20240416	162400	272505325	4655	4655	4655	4655	0
193	20240416	162300	272505325	4655	4655	4655	4655	0
194	20240416	162200	272505325	4655	4655	4655	4655	0
195	20240416	162100	272505325	4655	4655	4655	4655	0
196	20240416	162000	272505325	4655	4655	4655	4655	0
197	20240416	161900	272505325	4655	4655	4655	4655	0
198	20240416	161800	272505325	4655	4655	4655	4655	0
199	20240416	161700	272505325	4655	4655	4655	4655	0
200	20240416	161600	272505325	4655	4655	4655	4655	0
201	20240416	161500	272505325	4655	4655	4655	4655	0
202	20240416	161400	272505325	4655	4655	4655	4655	0
203	20240416	161300	272505325	4655	4655	4655	4655	0
204	20240416	161200	272505325	4655	4655	4655	4655	0
205	20240416	161100	272505325	4655	4655	4655	4655	0
206	20240416	161000	272505325	4655	4655	4655	4655	0
207	20240416	160900	272505325	4655	4655	4655	4655	0
208	20240416	160800	272505325	4655	4655	4655	4655	0
209	20240416	160700	272505325	4655	4655	4655	4655	0
210	20240416	160600	272505325	4655	4655	4655	4655	0
211	20240416	160500	272505325	4655	4655	4655	4655	0
212	20240416	160400	272505325	4655	4655	4655	4655	1799
213	20240416	160300	272505325	4655	4655	4655	4655	0
214	20240416	160200	272505325	4655	4655	4655	4655	0
215	20240416	160100	272505325	4655	4655	4655	4655	0
216	20240416	160000	272505325	4655	4655	4655	4655	0
217	20240416	155900	272505325	4655	4655	4655	4655	0
218	20240416	155800	272505325	4655	4655	4655	4655	0
219	20240416	155700	272505325	4655	4655	4655	4655	0
220	20240416	155600	272505325	4655	4655	4655	4655	0
221	20240416	155500	272505325	4655	4655	4655	4655	0
222	20240416	155400	272505325	4655	4655	4655	4655	0
223	20240416	155300	272505325	4655	4655	4655	4655	0
224	20240416	155200	272505325	4655	4655	4655	4655	0
225	20240416	155100	272505325	4655	4655	4655	4655	0
226	20240416	155000	272505325	4655	4655	4655	4655	0
227	20240416	154900	272505325	4655	4655	4655	4655	0
228	20240416	154800	272505325	4655	4655	4655	4655	0
229	20240416	154700	272505325	4655	4655	4655	4655	0
230	20240416	154600	272505325	4655	4655	4655	4655	0
231	20240416	154500	272505325	4655	4655	4655	4655	0
232	20240416	154400	272505325	4655	4655	4655	4655	0
233	20240416	154300	272505325	4655	4655	4655	4655	0
234	20240416	154200	272505325	4655	4655	4655	4655	0
235	20240416	154100	272505325	4655	4655	4655	4655	0
236	20240416	154000	272505325	4655	4655	4655	4655	0
237	20240416	153900	272505325	4655	4655	4655	4655	0
238	20240416	153800	272505325	4655	4655	4655	4655	0
239	20240416	153700	272505325	4655	4655	4655	4655	0
240	20240416	153600	272505325	4655	4655	4655	4655	0
241	20240416	153500	272505325	4655	4655	4655	4655	0
242	20240416	153400	272505325	4655	4655	4655	4655	1799
243	20240416	153300	272505325	4655	4655	4655	4655	0
244	20240416	153200	272505325	4655	4655	4655	4655	0
245	20240416	153100	272505325	4655	4655	4655	4655	0
246	20240416	153000	272505325	4655	4655	4655	4655	1799
247	20240416	152900	264130980	4620	4620	4620	4620	0
248	20240416	152800	264130980	4620	4620	4620	4620	0
249	20240416	152700	264130980	4620	4620	4620	4620	0
250	20240416	152600	264130980	4620	4620	4620	4620	0
251	20240416	152500	264130980	4620	4620	4620	4620	0
252	20240416	152400	264130980	4620	4620	4620	4620	0
253	20240416	152300	264130980	4620	4620	4620	4620	0
254	20240416	152200	264130980	4620	4620	4620	4620	0
255	20240416	152100	264130980	4620	4620	4620	4620	0
256	20240416	152000	264130980	4620	4620	4620	4620	0
257	20240416	151900	264130980	4620	4620	4620	4620	182
258	20240416	151800	263290140	4615	4615	4615	4615	116
259	20240416	151700	262754800	4615	4615	4615	4615	0
260	20240416	151600	262754800	4615	4615	4620	4615	484
261	20240416	151500	260520920	4615	4615	4615	4615	60
262	20240416	151400	260244020	4630	4630	4630	4630	2
263	20240416	151300	260234760	4630	4615	4630	4615	2
264	20240416	151200	260225515	4615	4620	4620	4615	220
265	20240416	151100	259209960	4635	4635	4635	4635	2
266	20240416	151000	259200690	4635	4630	4635	4630	90
267	20240416	150900	258783865	4620	4620	4620	4620	100
268	20240416	150800	258321865	4615	4615	4615	4615	0
269	20240416	150700	258321865	4615	4615	4615	4615	0
270	20240416	150600	258321865	4615	4615	4615	4615	0
271	20240416	150500	258321865	4615	4615	4615	4615	0
272	20240416	150400	258321865	4615	4615	4615	4615	0
273	20240416	150300	258321865	4615	4615	4615	4615	200
274	20240416	150200	257398865	4630	4630	4630	4630	0
275	20240416	150100	257398865	4630	4615	4630	4615	2
276	20240416	150000	257389620	4615	4615	4615	4615	0
277	20240416	145900	257389620	4615	4615	4615	4615	0
278	20240416	145800	257389620	4615	4615	4615	4615	200
279	20240416	145700	256466620	4615	4615	4615	4615	0
280	20240416	145600	256466620	4615	4615	4615	4615	30
281	20240416	145500	256328170	4615	4615	4615	4615	100
282	20240416	145400	255866670	4615	4615	4615	4615	500
283	20240416	145300	253559170	4630	4630	4630	4630	1
284	20240416	145200	253554540	4615	4625	4625	4615	342
285	20240416	145100	251975790	4615	4615	4615	4615	0
286	20240416	145000	251975790	4615	4615	4615	4615	214
287	20240416	144900	250988180	4625	4625	4625	4625	0
288	20240416	144800	250988180	4625	4625	4625	4625	0
289	20240416	144700	250988180	4625	4615	4625	4615	362
290	20240416	144600	249313950	4610	4610	4610	4610	0
291	20240416	144500	249313950	4610	4610	4610	4610	0
292	20240416	144400	249313950	4610	4610	4610	4610	0
293	20240416	144300	249313950	4610	4610	4610	4610	0
294	20240416	144200	249313950	4610	4630	4630	4610	610
295	20240416	144100	246501650	4610	4615	4615	4610	376
296	20240416	144000	244768210	4615	4615	4615	4615	375
297	20240416	143900	243037585	4620	4620	4620	4620	94
298	20240416	143800	242603305	4620	4620	4620	4620	0
299	20240416	143700	242603305	4620	4620	4620	4620	136
300	20240416	143600	241974985	4620	4620	4620	4620	50
301	20240416	143500	241743985	4630	4630	4630	4630	0
302	20240416	143400	241743985	4630	4630	4630	4630	50
303	20240416	143300	241512485	4630	4630	4630	4630	0
304	20240416	143200	241512485	4630	4630	4630	4630	0
305	20240416	143100	241512485	4630	4630	4630	4630	0
306	20240416	143000	241512485	4630	4630	4630	4630	27
307	20240416	142900	241387475	4620	4620	4620	4620	0
308	20240416	142800	241387475	4620	4620	4620	4620	1
309	20240416	142700	241382855	4630	4630	4630	4630	312
310	20240416	142600	239938295	4630	4630	4630	4630	0
311	20240416	142500	239938295	4630	4630	4630	4630	0
312	20240416	142400	239938295	4630	4630	4630	4630	0
313	20240416	142300	239938295	4630	4630	4630	4630	0
314	20240416	142200	239938295	4630	4630	4630	4630	158
315	20240416	142100	239206755	4610	4610	4610	4610	170
316	20240416	142000	238423055	4630	4630	4630	4630	9
317	20240416	141900	238381385	4610	4610	4610	4610	0
318	20240416	141800	238381385	4610	4610	4610	4610	0
319	20240416	141700	238381385	4610	4610	4610	4610	1701
320	20240416	141600	230539775	4610	4610	4610	4610	1851
321	20240416	141500	222006665	4610	4610	4610	4610	1300
322	20240416	141400	216013665	4630	4630	4630	4630	509
323	20240416	141300	213656995	4630	4630	4630	4630	62
324	20240416	141200	213369935	4630	4630	4630	4630	135
325	20240416	141100	212744885	4630	4610	4630	4610	6
326	20240416	141000	212717205	4610	4610	4630	4610	696
327	20240416	140900	209508625	4610	4615	4615	4610	1500
328	20240416	140800	202591125	4615	4615	4615	4615	0
329	20240416	140700	202591125	4615	4615	4615	4615	373
330	20240416	140600	200869730	4610	4610	4610	4610	0
331	20240416	140500	200869730	4610	4630	4630	4610	4500
332	20240416	140400	180081015	4630	4630	4630	4630	18
333	20240416	140300	179997675	4630	4630	4630	4630	0
334	20240416	140200	179997675	4630	4655	4655	4630	1292
335	20240416	140100	174008030	4655	4655	4655	4655	0
336	20240416	140000	174008030	4655	4655	4655	4655	0
337	20240416	135900	174008030	4655	4650	4655	4650	122
338	20240416	135800	173440195	4650	4650	4650	4650	1
339	20240416	135700	173435545	4655	4655	4655	4655	0
340	20240416	135600	173435545	4655	4655	4655	4655	0
341	20240416	135500	173435545	4655	4655	4655	4655	110
342	20240416	135400	172923495	4635	4635	4635	4635	0
343	20240416	135300	172923495	4635	4635	4635	4635	100
344	20240416	135200	172459995	4635	4635	4635	4635	50
345	20240416	135100	172228245	4635	4635	4635	4635	117
346	20240416	135000	171685950	4635	4635	4635	4635	197
347	20240416	134900	170772855	4640	4640	4640	4640	468
348	20240416	134800	168601335	4640	4640	4640	4640	168
349	20240416	134700	167821815	4645	4645	4645	4645	0
350	20240416	134600	167821815	4645	4645	4645	4645	336
351	20240416	134500	166261095	4645	4645	4645	4645	0
352	20240416	134400	166261095	4645	4645	4645	4645	0
353	20240416	134300	166261095	4645	4645	4645	4645	0
354	20240416	134200	166261095	4645	4645	4645	4645	2
355	20240416	134100	166251805	4650	4650	4650	4650	44
356	20240416	134000	166047205	4650	4650	4650	4650	0
357	20240416	133900	166047205	4650	4650	4650	4650	0
358	20240416	133800	166047205	4650	4650	4650	4650	0
359	20240416	133700	166047205	4650	4650	4650	4650	0
360	20240416	133600	166047205	4650	4650	4650	4650	80
361	20240416	133500	165675205	4655	4655	4655	4655	0
362	20240416	133400	165675205	4655	4655	4655	4655	0
363	20240416	133300	165675205	4655	4655	4655	4655	0
364	20240416	133200	165675205	4655	4655	4655	4655	0
365	20240416	133100	165675205	4655	4655	4655	4655	380
366	20240416	133000	163906305	4650	4650	4650	4650	0
367	20240416	132900	163906305	4650	4650	4650	4650	1
368	20240416	132800	163901655	4650	4650	4650	4650	0
369	20240416	132700	163901655	4650	4650	4650	4650	0
370	20240416	132600	163901655	4650	4650	4650	4650	193
371	20240416	132500	163004205	4655	4655	4655	4655	0
372	20240416	132400	163004205	4655	4655	4655	4655	400
373	20240416	132300	161142205	4655	4655	4655	4655	0
374	20240416	132200	161142205	4655	4655	4655	4655	50
375	20240416	132100	160909455	4650	4650	4650	4650	0
376	20240416	132000	160909455	4650	4650	4650	4650	0
377	20240416	131900	160909455	4650	4650	4650	4650	0
378	20240416	131800	160909455	4650	4650	4650	4650	0
379	20240416	131700	160909455	4650	4660	4660	4650	26
380	20240416	131600	160788460	4665	4665	4665	4665	12
381	20240416	131500	160732480	4670	4670	4670	4670	0
382	20240416	131400	160732480	4670	4670	4670	4670	0
383	20240416	131300	160732480	4670	4670	4670	4670	0
384	20240416	131200	160732480	4670	4670	4670	4670	0
385	20240416	131100	160732480	4670	4670	4670	4670	0
386	20240416	131000	160732480	4670	4670	4670	4670	0
387	20240416	130900	160732480	4670	4670	4670	4670	2
388	20240416	130800	160723140	4670	4670	4670	4670	2
389	20240416	130700	160713800	4670	4670	4670	4670	0
390	20240416	130600	160713800	4670	4670	4670	4670	13
391	20240416	130500	160653090	4670	4670	4670	4670	0
392	20240416	130400	160653090	4670	4665	4670	4665	211
393	20240416	130300	159667725	4650	4670	4670	4650	57
394	20240416	130200	159402535	4655	4655	4655	4655	0
395	20240416	130100	159402535	4655	4655	4655	4655	0
396	20240416	130000	159402535	4655	4655	4655	4655	0
397	20240416	125900	159402535	4655	4655	4655	4655	0
398	20240416	125800	159402535	4655	4655	4655	4655	400
399	20240416	125700	157540535	4655	4655	4655	4655	0
400	20240416	125600	157540535	4655	4670	4670	4655	100
401	20240416	125500	157074195	4670	4670	4670	4670	0
402	20240416	125400	157074195	4670	4670	4670	4670	0
403	20240416	125300	157074195	4670	4670	4670	4670	0
404	20240416	125200	157074195	4670	4665	4670	4665	201
405	20240416	125100	156136485	4655	4655	4655	4655	0
406	20240416	125000	156136485	4655	4655	4655	4655	106
407	20240416	124900	155643055	4640	4640	4640	4640	0
408	20240416	124800	155643055	4640	4640	4640	4640	0
409	20240416	124700	155643055	4640	4640	4640	4640	0
410	20240416	124600	155643055	4640	4640	4640	4640	12
411	20240416	124500	155587375	4640	4640	4640	4640	383
412	20240416	124400	153810255	4640	4645	4645	4640	167
413	20240416	124300	153034830	4650	4650	4650	4650	0
414	20240416	124200	153034830	4650	4655	4655	4650	428
415	20240416	124100	151044490	4655	4655	4655	4655	0
416	20240416	124000	151044490	4655	4655	4655	4655	0
417	20240416	123900	151044490	4655	4655	4655	4655	0
418	20240416	123800	151044490	4655	4655	4655	4655	235
419	20240416	123700	149950565	4655	4655	4655	4655	1
420	20240416	123600	149945910	4660	4660	4660	4660	7
421	20240416	123500	149913290	4650	4650	4650	4650	0
422	20240416	123400	149913290	4650	4650	4650	4650	0
423	20240416	123300	149913290	4650	4650	4650	4650	0
424	20240416	123200	149913290	4650	4650	4650	4650	22
425	20240416	123100	149810990	4650	4650	4650	4650	0
426	20240416	123000	149810990	4650	4650	4650	4650	0
427	20240416	122900	149810990	4650	4650	4650	4650	32
428	20240416	122800	149662190	4670	4670	4670	4670	0
429	20240416	122700	149662190	4670	4670	4670	4670	0
430	20240416	122600	149662190	4670	4670	4670	4670	0
431	20240416	122500	149662190	4670	4670	4670	4670	0
432	20240416	122400	149662190	4670	4670	4670	4670	0
433	20240416	122300	149662190	4670	4670	4670	4670	0
434	20240416	122200	149662190	4670	4670	4670	4670	0
435	20240416	122100	149662190	4670	4670	4670	4670	0
436	20240416	122000	149662190	4670	4670	4670	4670	0
437	20240416	121900	149662190	4670	4670	4670	4670	17
438	20240416	121800	149582800	4670	4670	4670	4670	0
439	20240416	121700	149582800	4670	4670	4670	4670	10
440	20240416	121600	149536100	4670	4670	4670	4670	0
441	20240416	121500	149536100	4670	4670	4670	4670	0
442	20240416	121400	149536100	4670	4670	4670	4670	0
443	20240416	121300	149536100	4670	4670	4670	4670	0
444	20240416	121200	149536100	4670	4670	4670	4670	0
445	20240416	121100	149536100	4670	4670	4670	4670	0
446	20240416	121000	149536100	4670	4670	4670	4670	25
447	20240416	120900	149419350	4670	4645	4670	4635	3506
448	20240416	120800	133164440	4670	4670	4670	4670	0
449	20240416	120700	133164440	4670	4670	4670	4670	0
450	20240416	120600	133164440	4670	4670	4670	4670	0
451	20240416	120500	133164440	4670	4670	4670	4670	0
452	20240416	120400	133164440	4670	4670	4670	4670	2
453	20240416	120300	133155100	4645	4645	4645	4645	0
454	20240416	120200	133155100	4645	4645	4645	4645	0
455	20240416	120100	133155100	4645	4645	4645	4645	0
456	20240416	120000	133155100	4645	4645	4645	4645	7
457	20240416	115900	133122585	4660	4660	4660	4660	0
458	20240416	115800	133122585	4660	4660	4660	4660	5
459	20240416	115700	133099285	4660	4660	4660	4660	50
460	20240416	115600	132866285	4650	4650	4650	4650	5
461	20240416	115500	132843035	4645	4645	4645	4645	0
462	20240416	115400	132843035	4645	4645	4645	4645	5
463	20240416	115300	132819810	4645	4645	4645	4645	0
464	20240416	115200	132819810	4645	4645	4645	4645	5
465	20240416	115100	132796585	4645	4645	4645	4645	5
466	20240416	115000	132773360	4645	4645	4645	4645	0
467	20240416	114900	132773360	4645	4645	4645	4645	7
468	20240416	114800	132740845	4645	4645	4645	4645	1
469	20240416	114700	132736200	4650	4650	4650	4650	5
470	20240416	114600	132712950	4670	4670	4670	4670	2
471	20240416	114500	132703610	4670	4670	4670	4650	16
472	20240416	114400	132629010	4650	4650	4650	4650	5
473	20240416	114300	132605760	4650	4650	4650	4650	0
474	20240416	114200	132605760	4650	4645	4650	4645	16
475	20240416	114100	132531385	4645	4645	4645	4645	21
476	20240416	114000	132433840	4645	4645	4645	4645	6
477	20240416	113900	132405970	4645	4645	4645	4645	0
478	20240416	113800	132405970	4645	4645	4645	4645	5
479	20240416	113700	132382745	4645	4645	4645	4645	0
480	20240416	113600	132382745	4645	4645	4645	4645	9
481	20240416	113500	132340940	4645	4645	4645	4645	5
482	20240416	113400	132317715	4670	4670	4670	4670	0
483	20240416	113300	132317715	4670	4670	4670	4670	2
484	20240416	113200	132308375	4675	4675	4675	4675	9
485	20240416	113100	132266300	4670	4640	4670	4640	24
486	20240416	113000	132154400	4635	4635	4635	4635	0
487	20240416	112900	132154400	4635	4660	4660	4635	505
488	20240416	112800	129801225	4635	4635	4635	4635	5
489	20240416	112700	129778050	4635	4650	4650	4635	522
490	20240416	112600	127351770	4655	4650	4655	4650	315
491	20240416	112500	125886465	4650	4640	4650	4635	327
492	20240416	112400	124366295	4635	4635	4635	4635	5
493	20240416	112300	124343120	4635	4635	4635	4635	687
494	20240416	112200	121158875	4635	4645	4645	4635	31
495	20240416	112100	121014940	4645	4645	4645	4645	2
496	20240416	112000	121005650	4630	4635	4645	4630	658
497	20240416	111900	117955830	4635	4635	4635	4635	5
498	20240416	111800	117932655	4630	4630	4630	4630	0
499	20240416	111700	117932655	4630	4630	4630	4630	5
500	20240416	111600	117909505	4625	4625	4625	4625	0
501	20240416	111500	117909505	4625	4625	4625	4625	5
502	20240416	111400	117886380	4625	4630	4630	4625	46
503	20240416	111300	117673520	4630	4630	4630	4630	5
504	20240416	111200	117650370	4630	4630	4630	4630	7
505	20240416	111100	117617960	4625	4625	4625	4625	1
506	20240416	111000	117613335	4640	4635	4640	4620	1476
507	20240416	110900	110786315	4640	4645	4645	4640	106
508	20240416	110800	110294470	4645	4650	4650	4645	155
509	20240416	110700	109574475	4650	4655	4655	4650	1888
510	20240416	110600	100794800	4655	4655	4655	4655	5
511	20240416	110500	100771525	4650	4650	4650	4650	100
512	20240416	110400	100306525	4650	4655	4655	4650	2694
513	20240416	110300	87779120	4655	4655	4655	4655	8
514	20240416	110200	87741880	4655	4655	4655	4655	1
515	20240416	110100	87737225	4655	4655	4655	4655	9
516	20240416	110000	87695330	4660	4660	4660	4660	0
517	20240416	105900	87695330	4660	4660	4660	4660	2
518	20240416	105800	87686010	4670	4670	4670	4670	0
519	20240416	105700	87686010	4670	4670	4670	4670	1
520	20240416	105600	87681340	4685	4655	4685	4655	67
521	20240416	105500	87369125	4650	4650	4650	4650	0
522	20240416	105400	87369125	4650	4665	4665	4650	605
523	20240416	105300	84552415	4665	4665	4665	4665	1
524	20240416	105200	84547750	4660	4660	4660	4660	5
525	20240416	105100	84524450	4660	4660	4660	4660	0
526	20240416	105000	84524450	4660	4670	4670	4660	9
527	20240416	104900	84482470	4660	4665	4665	4660	1354
528	20240416	104800	78170105	4670	4670	4670	4670	4
529	20240416	104700	78151425	4670	4670	4670	4670	3
530	20240416	104600	78137415	4670	4670	4670	4670	0
531	20240416	104500	78137415	4670	4670	4670	4670	5
532	20240416	104400	78114065	4665	4665	4665	4665	1
533	20240416	104300	78109400	4660	4660	4660	4660	6
534	20240416	104200	78081440	4660	4675	4675	4660	1798
535	20240416	104100	69695620	4675	4685	4685	4675	18
536	20240416	104000	69611410	4675	4685	4685	4675	214
537	20240416	103900	68609795	4685	4685	4685	4685	0
538	20240416	103800	68609795	4685	4685	4685	4685	5
539	20240416	103700	68586370	4685	4685	4685	4685	0
540	20240416	103600	68586370	4685	4685	4685	4685	5
541	20240416	103500	68562945	4685	4690	4690	4685	15
542	20240416	103400	68492660	4690	4690	4690	4690	23
543	20240416	103300	68384790	4690	4685	4690	4685	4
544	20240416	103200	68366045	4685	4685	4685	4685	2
545	20240416	103100	68356675	4690	4665	4690	4665	7
546	20240416	103000	68323995	4690	4690	4690	4690	0
547	20240416	102900	68323995	4690	4665	4690	4665	7
548	20240416	102800	68291290	4690	4690	4690	4690	15
549	20240416	102700	68220940	4665	4680	4680	4665	850
550	20240416	102600	64252720	4675	4675	4675	4675	497
551	20240416	102500	61929245	4675	4675	4675	4675	5
552	20240416	102400	61905870	4675	4675	4675	4675	5
553	20240416	102300	61882495	4680	4680	4680	4675	268
554	20240416	102200	60629490	4680	4680	4680	4680	136
555	20240416	102100	59993010	4680	4680	4680	4680	0
556	20240416	102000	59993010	4680	4680	4680	4680	55
557	20240416	101900	59735610	4680	4680	4680	4680	30
558	20240416	101800	59595210	4695	4695	4695	4680	4513
559	20240416	101700	38411550	4695	4695	4695	4695	280
560	20240416	101600	37096950	4695	4695	4695	4695	5
561	20240416	101500	37073475	4695	4700	4700	4695	275
562	20240416	101400	35782100	4700	4700	4700	4700	15
563	20240416	101300	35711600	4700	4700	4700	4700	5
564	20240416	101200	35688100	4700	4700	4700	4700	0
565	20240416	101100	35688100	4700	4695	4705	4695	90
566	20240416	101000	35265475	4695	4695	4695	4695	0
567	20240416	100900	35265475	4695	4695	4695	4695	6
568	20240416	100800	35237305	4695	4695	4695	4695	5
569	20240416	100700	35213830	4700	4705	4705	4700	339
570	20240416	100600	33620450	4705	4705	4705	4705	6
571	20240416	100500	33592220	4715	4710	4715	4710	23
572	20240416	100400	33483885	4705	4710	4715	4705	46
573	20240416	100300	33267320	4715	4715	4715	4715	0
574	20240416	100200	33267320	4715	4715	4715	4710	23
575	20240416	100100	33158900	4700	4700	4700	4700	0
576	20240416	100000	33158900	4700	4710	4710	4700	356
577	20240416	095900	31483260	4715	4715	4715	4715	89
578	20240416	095800	31063625	4715	4720	4720	4715	13
579	20240416	095700	31002315	4715	4715	4715	4715	5
580	20240416	095600	30978740	4720	4720	4720	4720	521
581	20240416	095500	28519620	4720	4720	4720	4720	5
582	20240416	095400	28496020	4720	4720	4720	4720	0
583	20240416	095300	28496020	4720	4720	4720	4720	6
584	20240416	095200	28467700	4725	4720	4725	4720	6
585	20240416	095100	28439375	4720	4720	4720	4720	1
586	20240416	095000	28434655	4725	4725	4725	4725	4
587	20240416	094900	28415755	4725	4730	4730	4720	851
588	20240416	094800	24395190	4720	4760	4760	4720	601
589	20240416	094700	21542255	4760	4760	4760	4760	0
590	20240416	094600	21542255	4760	4760	4760	4760	5
591	20240416	094500	21518455	4760	4760	4760	4760	5
592	20240416	094400	21494655	4760	4760	4760	4760	52
593	20240416	094300	21247135	4760	4760	4760	4760	637
594	20240416	094200	18215015	4760	4760	4760	4760	65
595	20240416	094100	17905615	4760	4765	4765	4760	16
596	20240416	094000	17829405	4760	4760	4760	4760	31
597	20240416	093900	17681845	4760	4750	4760	4750	106
598	20240416	093800	17177390	4730	4730	4730	4730	100
599	20240416	093700	16704390	4730	4730	4730	4730	155
600	20240416	093600	15971240	4730	4730	4730	4730	5
601	20240416	093500	15947590	4730	4730	4730	4730	25
602	20240416	093400	15829340	4730	4730	4730	4730	5
603	20240416	093300	15805690	4730	4730	4730	4730	0
604	20240416	093200	15805690	4730	4730	4730	4730	5
605	20240416	093100	15782040	4730	4730	4730	4730	1
606	20240416	093000	15777310	4730	4730	4730	4730	6
607	20240416	092900	15748930	4730	4730	4730	4730	9
608	20240416	092800	15706360	4725	4725	4725	4725	0
609	20240416	092700	15706360	4725	4725	4725	4725	5
610	20240416	092600	15682735	4725	4725	4725	4725	3
611	20240416	092500	15668560	4725	4725	4725	4725	2
612	20240416	092400	15659110	4725	4725	4725	4725	0
613	20240416	092300	15659110	4725	4720	4725	4720	8
614	20240416	092200	15621335	4720	4720	4720	4720	1
615	20240416	092100	15616615	4720	4720	4720	4720	135
616	20240416	092000	14979415	4725	4720	4725	4720	10
617	20240416	091900	14932190	4720	4720	4720	4720	456
618	20240416	091800	12779870	4725	4720	4725	4720	55
619	20240416	091700	12520020	4720	4720	4720	4720	10
620	20240416	091600	12472820	4720	4720	4720	4720	93
621	20240416	091500	12033860	4750	4750	4750	4750	6
622	20240416	091400	12005360	4720	4720	4720	4720	151
623	20240416	091300	11292640	4720	4720	4720	4720	6
624	20240416	091200	11264320	4750	4750	4750	4750	0
625	20240416	091100	11264320	4750	4720	4750	4720	6
626	20240416	091000	11235970	4720	4720	4720	4720	0
627	20240416	090900	11235970	4720	4720	4720	4720	5
628	20240416	090800	11212370	4760	4760	4760	4760	6
629	20240416	090700	11183810	4720	4760	4760	4720	14
630	20240416	090600	11117370	4765	4725	4765	4720	231
631	20240416	090500	10026505	4725	4725	4725	4725	5
632	20240416	090400	10002880	4725	4720	4775	4720	84
633	20240416	090300	9604135	4720	4725	4725	4720	455
634	20240416	090200	7455275	4725	4725	4725	4725	3
635	20240416	090100	7441100	4750	4750	4750	4750	0
636	20240416	090000	7441100	4750	4770	4770	4750	1560