KissMeData/104540/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	195400	216934180	9740	9740	9740	9740	1143
3	20240416	195300	216934180	9740	9740	9740	9740	0
4	20240416	195200	216934180	9740	9740	9740	9740	0
5	20240416	195100	216934180	9740	9740	9740	9740	0
6	20240416	195000	216934180	9740	9740	9740	9740	0
7	20240416	194900	216934180	9740	9740	9740	9740	0
8	20240416	194800	216934180	9740	9740	9740	9740	0
9	20240416	194700	216934180	9740	9740	9740	9740	0
10	20240416	194600	216934180	9740	9740	9740	9740	0
11	20240416	194500	216934180	9740	9740	9740	9740	0
12	20240416	194400	216934180	9740	9740	9740	9740	0
13	20240416	194300	216934180	9740	9740	9740	9740	0
14	20240416	194200	216934180	9740	9740	9740	9740	0
15	20240416	194100	216934180	9740	9740	9740	9740	0
16	20240416	194000	216934180	9740	9740	9740	9740	0
17	20240416	193900	216934180	9740	9740	9740	9740	0
18	20240416	193800	216934180	9740	9740	9740	9740	0
19	20240416	193700	216934180	9740	9740	9740	9740	0
20	20240416	193600	216934180	9740	9740	9740	9740	0
21	20240416	193500	216934180	9740	9740	9740	9740	0
22	20240416	193400	216934180	9740	9740	9740	9740	0
23	20240416	193300	216934180	9740	9740	9740	9740	0
24	20240416	193200	216934180	9740	9740	9740	9740	0
25	20240416	193100	216934180	9740	9740	9740	9740	0
26	20240416	193000	216934180	9740	9740	9740	9740	0
27	20240416	192900	216934180	9740	9740	9740	9740	0
28	20240416	192800	216934180	9740	9740	9740	9740	0
29	20240416	192700	216934180	9740	9740	9740	9740	0
30	20240416	192600	216934180	9740	9740	9740	9740	0
31	20240416	192500	216934180	9740	9740	9740	9740	0
32	20240416	192400	216934180	9740	9740	9740	9740	1143
33	20240416	192300	216934180	9740	9740	9740	9740	0
34	20240416	192200	216934180	9740	9740	9740	9740	0
35	20240416	192100	216934180	9740	9740	9740	9740	0
36	20240416	192000	216934180	9740	9740	9740	9740	0
37	20240416	191900	216934180	9740	9740	9740	9740	0
38	20240416	191800	216934180	9740	9740	9740	9740	0
39	20240416	191700	216934180	9740	9740	9740	9740	0
40	20240416	191600	216934180	9740	9740	9740	9740	0
41	20240416	191500	216934180	9740	9740	9740	9740	0
42	20240416	191400	216934180	9740	9740	9740	9740	0
43	20240416	191300	216934180	9740	9740	9740	9740	0
44	20240416	191200	216934180	9740	9740	9740	9740	0
45	20240416	191100	216934180	9740	9740	9740	9740	0
46	20240416	191000	216934180	9740	9740	9740	9740	0
47	20240416	190900	216934180	9740	9740	9740	9740	0
48	20240416	190800	216934180	9740	9740	9740	9740	0
49	20240416	190700	216934180	9740	9740	9740	9740	0
50	20240416	190600	216934180	9740	9740	9740	9740	0
51	20240416	190500	216934180	9740	9740	9740	9740	0
52	20240416	190400	216934180	9740	9740	9740	9740	0
53	20240416	190300	216934180	9740	9740	9740	9740	0
54	20240416	190200	216934180	9740	9740	9740	9740	0
55	20240416	190100	216934180	9740	9740	9740	9740	0
56	20240416	190000	216934180	9740	9740	9740	9740	0
57	20240416	185900	216934180	9740	9740	9740	9740	0
58	20240416	185800	216934180	9740	9740	9740	9740	0
59	20240416	185700	216934180	9740	9740	9740	9740	0
60	20240416	185600	216934180	9740	9740	9740	9740	0
61	20240416	185500	216934180	9740	9740	9740	9740	0
62	20240416	185400	216934180	9740	9740	9740	9740	1143
63	20240416	185300	216934180	9740	9740	9740	9740	0
64	20240416	185200	216934180	9740	9740	9740	9740	0
65	20240416	185100	216934180	9740	9740	9740	9740	0
66	20240416	185000	216934180	9740	9740	9740	9740	0
67	20240416	184900	216934180	9740	9740	9740	9740	0
68	20240416	184800	216934180	9740	9740	9740	9740	0
69	20240416	184700	216934180	9740	9740	9740	9740	0
70	20240416	184600	216934180	9740	9740	9740	9740	0
71	20240416	184500	216934180	9740	9740	9740	9740	0
72	20240416	184400	216934180	9740	9740	9740	9740	0
73	20240416	184300	216934180	9740	9740	9740	9740	0
74	20240416	184200	216934180	9740	9740	9740	9740	0
75	20240416	184100	216934180	9740	9740	9740	9740	0
76	20240416	184000	216934180	9740	9740	9740	9740	0
77	20240416	183900	216934180	9740	9740	9740	9740	0
78	20240416	183800	216934180	9740	9740	9740	9740	0
79	20240416	183700	216934180	9740	9740	9740	9740	0
80	20240416	183600	216934180	9740	9740	9740	9740	0
81	20240416	183500	216934180	9740	9740	9740	9740	0
82	20240416	183400	216934180	9740	9740	9740	9740	0
83	20240416	183300	216934180	9740	9740	9740	9740	0
84	20240416	183200	216934180	9740	9740	9740	9740	0
85	20240416	183100	216934180	9740	9740	9740	9740	0
86	20240416	183000	216934180	9740	9740	9740	9740	0
87	20240416	182900	216934180	9740	9740	9740	9740	0
88	20240416	182800	216934180	9740	9740	9740	9740	0
89	20240416	182700	216934180	9740	9740	9740	9740	0
90	20240416	182600	216934180	9740	9740	9740	9740	0
91	20240416	182500	216934180	9740	9740	9740	9740	0
92	20240416	182400	216934180	9740	9740	9740	9740	1143
93	20240416	182300	216934180	9740	9740	9740	9740	0
94	20240416	182200	216934180	9740	9740	9740	9740	0
95	20240416	182100	216934180	9740	9740	9740	9740	0
96	20240416	182000	216934180	9740	9740	9740	9740	0
97	20240416	181900	216934180	9740	9740	9740	9740	0
98	20240416	181800	216934180	9740	9740	9740	9740	0
99	20240416	181700	216934180	9740	9740	9740	9740	0
100	20240416	181600	216934180	9740	9740	9740	9740	0
101	20240416	181500	216934180	9740	9740	9740	9740	0
102	20240416	181400	216934180	9740	9740	9740	9740	0
103	20240416	181300	216934180	9740	9740	9740	9740	0
104	20240416	181200	216934180	9740	9740	9740	9740	0
105	20240416	181100	216934180	9740	9740	9740	9740	0
106	20240416	181000	216934180	9740	9740	9740	9740	0
107	20240416	180900	216934180	9740	9740	9740	9740	0
108	20240416	180800	216934180	9740	9740	9740	9740	0
109	20240416	180700	216934180	9740	9740	9740	9740	0
110	20240416	180600	216934180	9740	9740	9740	9740	0
111	20240416	180500	216934180	9740	9740	9740	9740	0
112	20240416	180400	216934180	9740	9740	9740	9740	0
113	20240416	180300	216934180	9740	9740	9740	9740	0
114	20240416	180200	216934180	9740	9740	9740	9740	0
115	20240416	180100	216934180	9740	9740	9740	9740	0
116	20240416	180000	216934180	9740	9740	9740	9740	0
117	20240416	175900	216934180	9740	9740	9740	9740	0
118	20240416	175800	216934180	9740	9740	9740	9740	0
119	20240416	175700	216934180	9740	9740	9740	9740	0
120	20240416	175600	216934180	9740	9740	9740	9740	0
121	20240416	175500	216934180	9740	9740	9740	9740	0
122	20240416	175400	216934180	9740	9740	9740	9740	1143
123	20240416	175300	216934180	9740	9740	9740	9740	0
124	20240416	175200	216934180	9740	9740	9740	9740	0
125	20240416	175100	216934180	9740	9740	9740	9740	0
126	20240416	175000	216934180	9740	9740	9740	9740	0
127	20240416	174900	216934180	9740	9740	9740	9740	0
128	20240416	174800	216934180	9740	9740	9740	9740	0
129	20240416	174700	216934180	9740	9740	9740	9740	0
130	20240416	174600	216934180	9740	9740	9740	9740	0
131	20240416	174500	216934180	9740	9740	9740	9740	0
132	20240416	174400	216934180	9740	9740	9740	9740	0
133	20240416	174300	216934180	9740	9740	9740	9740	0
134	20240416	174200	216934180	9740	9740	9740	9740	0
135	20240416	174100	216934180	9740	9740	9740	9740	0
136	20240416	174000	216934180	9740	9740	9740	9740	0
137	20240416	173900	216934180	9740	9740	9740	9740	0
138	20240416	173800	216934180	9740	9740	9740	9740	0
139	20240416	173700	216934180	9740	9740	9740	9740	0
140	20240416	173600	216934180	9740	9740	9740	9740	0
141	20240416	173500	216934180	9740	9740	9740	9740	0
142	20240416	173400	216934180	9740	9740	9740	9740	0
143	20240416	173300	216934180	9740	9740	9740	9740	0
144	20240416	173200	216934180	9740	9740	9740	9740	0
145	20240416	173100	216934180	9740	9740	9740	9740	0
146	20240416	173000	216934180	9740	9740	9740	9740	0
147	20240416	172900	216934180	9740	9740	9740	9740	0
148	20240416	172800	216934180	9740	9740	9740	9740	0
149	20240416	172700	216934180	9740	9740	9740	9740	0
150	20240416	172600	216934180	9740	9740	9740	9740	0
151	20240416	172500	216934180	9740	9740	9740	9740	0
152	20240416	172400	216934180	9740	9740	9740	9740	1143
153	20240416	172300	216934180	9740	9740	9740	9740	0
154	20240416	172200	216934180	9740	9740	9740	9740	0
155	20240416	172100	216934180	9740	9740	9740	9740	0
156	20240416	172000	216934180	9740	9740	9740	9740	0
157	20240416	171900	216934180	9740	9740	9740	9740	0
158	20240416	171800	216934180	9740	9740	9740	9740	0
159	20240416	171700	216934180	9740	9740	9740	9740	0
160	20240416	171600	216934180	9740	9740	9740	9740	0
161	20240416	171500	216934180	9740	9740	9740	9740	0
162	20240416	171400	216934180	9740	9740	9740	9740	0
163	20240416	171300	216934180	9740	9740	9740	9740	0
164	20240416	171200	216934180	9740	9740	9740	9740	0
165	20240416	171100	216934180	9740	9740	9740	9740	0
166	20240416	171000	216934180	9740	9740	9740	9740	0
167	20240416	170900	216934180	9740	9740	9740	9740	0
168	20240416	170800	216934180	9740	9740	9740	9740	0
169	20240416	170700	216934180	9740	9740	9740	9740	0
170	20240416	170600	216934180	9740	9740	9740	9740	0
171	20240416	170500	216934180	9740	9740	9740	9740	0
172	20240416	170400	216934180	9740	9740	9740	9740	0
173	20240416	170300	216934180	9740	9740	9740	9740	0
174	20240416	170200	216934180	9740	9740	9740	9740	0
175	20240416	170100	216934180	9740	9740	9740	9740	0
176	20240416	170000	216934180	9740	9740	9740	9740	0
177	20240416	165900	216934180	9740	9740	9740	9740	0
178	20240416	165800	216934180	9740	9740	9740	9740	0
179	20240416	165700	216934180	9740	9740	9740	9740	0
180	20240416	165600	216934180	9740	9740	9740	9740	0
181	20240416	165500	216934180	9740	9740	9740	9740	0
182	20240416	165400	216934180	9740	9740	9740	9740	1143
183	20240416	165300	216934180	9740	9740	9740	9740	0
184	20240416	165200	216934180	9740	9740	9740	9740	0
185	20240416	165100	216934180	9740	9740	9740	9740	0
186	20240416	165000	216934180	9740	9740	9740	9740	0
187	20240416	164900	216934180	9740	9740	9740	9740	0
188	20240416	164800	216934180	9740	9740	9740	9740	0
189	20240416	164700	216934180	9740	9740	9740	9740	0
190	20240416	164600	216934180	9740	9740	9740	9740	0
191	20240416	164500	216934180	9740	9740	9740	9740	0
192	20240416	164400	216934180	9740	9740	9740	9740	0
193	20240416	164300	216934180	9740	9740	9740	9740	0
194	20240416	164200	216934180	9740	9740	9740	9740	0
195	20240416	164100	216934180	9740	9740	9740	9740	0
196	20240416	164000	216934180	9740	9740	9740	9740	0
197	20240416	163900	216934180	9740	9740	9740	9740	0
198	20240416	163800	216934180	9740	9740	9740	9740	0
199	20240416	163700	216934180	9740	9740	9740	9740	0
200	20240416	163600	216934180	9740	9740	9740	9740	0
201	20240416	163500	216934180	9740	9740	9740	9740	0
202	20240416	163400	216934180	9740	9740	9740	9740	0
203	20240416	163300	216934180	9740	9740	9740	9740	0
204	20240416	163200	216934180	9740	9740	9740	9740	0
205	20240416	163100	216934180	9740	9740	9740	9740	0
206	20240416	163000	216934180	9740	9740	9740	9740	0
207	20240416	162900	216934180	9740	9740	9740	9740	0
208	20240416	162800	216934180	9740	9740	9740	9740	0
209	20240416	162700	216934180	9740	9740	9740	9740	0
210	20240416	162600	216934180	9740	9740	9740	9740	0
211	20240416	162500	216934180	9740	9740	9740	9740	0
212	20240416	162400	216934180	9740	9740	9740	9740	1143
213	20240416	162300	216934180	9740	9740	9740	9740	0
214	20240416	162200	216934180	9740	9740	9740	9740	0
215	20240416	162100	216934180	9740	9740	9740	9740	0
216	20240416	162000	216934180	9740	9740	9740	9740	0
217	20240416	161900	216934180	9740	9740	9740	9740	0
218	20240416	161800	216934180	9740	9740	9740	9740	0
219	20240416	161700	216934180	9740	9740	9740	9740	0
220	20240416	161600	216934180	9740	9740	9740	9740	0
221	20240416	161500	216934180	9740	9740	9740	9740	0
222	20240416	161400	216934180	9740	9740	9740	9740	0
223	20240416	161300	216934180	9740	9740	9740	9740	0
224	20240416	161200	216934180	9740	9740	9740	9740	0
225	20240416	161100	216934180	9740	9740	9740	9740	0
226	20240416	161000	216934180	9740	9740	9740	9740	0
227	20240416	160900	216934180	9740	9740	9740	9740	0
228	20240416	160800	216934180	9740	9740	9740	9740	0
229	20240416	160700	216934180	9740	9740	9740	9740	0
230	20240416	160600	216934180	9740	9740	9740	9740	0
231	20240416	160500	216934180	9740	9740	9740	9740	0
232	20240416	160400	216934180	9740	9740	9740	9740	0
233	20240416	160300	216934180	9740	9740	9740	9740	0
234	20240416	160200	216934180	9740	9740	9740	9740	0
235	20240416	160100	216934180	9740	9740	9740	9740	0
236	20240416	160000	216934180	9740	9740	9740	9740	0
237	20240416	155900	216934180	9740	9740	9740	9740	0
238	20240416	155800	216934180	9740	9740	9740	9740	0
239	20240416	155700	216934180	9740	9740	9740	9740	0
240	20240416	155600	216934180	9740	9740	9740	9740	0
241	20240416	155500	216934180	9740	9740	9740	9740	0
242	20240416	155400	216934180	9740	9740	9740	9740	1143
243	20240416	155300	216934180	9740	9740	9740	9740	0
244	20240416	155200	216934180	9740	9740	9740	9740	0
245	20240416	155100	216934180	9740	9740	9740	9740	0
246	20240416	155000	216934180	9740	9740	9740	9740	0
247	20240416	154900	216934180	9740	9740	9740	9740	0
248	20240416	154800	216934180	9740	9740	9740	9740	0
249	20240416	154700	216934180	9740	9740	9740	9740	0
250	20240416	154600	216934180	9740	9740	9740	9740	0
251	20240416	154500	216934180	9740	9740	9740	9740	0
252	20240416	154400	216934180	9740	9740	9740	9740	0
253	20240416	154300	216934180	9740	9740	9740	9740	0
254	20240416	154200	216934180	9740	9740	9740	9740	0
255	20240416	154100	216934180	9740	9740	9740	9740	0
256	20240416	154000	216934180	9740	9740	9740	9740	0
257	20240416	153900	216934180	9740	9740	9740	9740	0
258	20240416	153800	216934180	9740	9740	9740	9740	0
259	20240416	153700	216934180	9740	9740	9740	9740	0
260	20240416	153600	216934180	9740	9740	9740	9740	0
261	20240416	153500	216934180	9740	9740	9740	9740	0
262	20240416	153400	216934180	9740	9740	9740	9740	0
263	20240416	153300	216934180	9740	9740	9740	9740	0
264	20240416	153200	216934180	9740	9740	9740	9740	0
265	20240416	153100	216934180	9740	9740	9740	9740	0
266	20240416	153000	216934180	9740	9740	9740	9740	1143
267	20240416	152900	205801360	9680	9680	9680	9680	0
268	20240416	152800	205801360	9680	9680	9680	9680	0
269	20240416	152700	205801360	9680	9680	9680	9680	0
270	20240416	152600	205801360	9680	9680	9680	9680	0
271	20240416	152500	205801360	9680	9680	9680	9680	0
272	20240416	152400	205801360	9680	9680	9680	9680	0
273	20240416	152300	205801360	9680	9680	9680	9680	0
274	20240416	152200	205801360	9680	9680	9680	9680	0
275	20240416	152100	205801360	9680	9680	9680	9680	0
276	20240416	152000	205801360	9680	9680	9680	9680	0
277	20240416	151900	205801360	9680	9680	9680	9680	8
278	20240416	151800	205723920	9690	9680	9690	9680	70
279	20240416	151700	205045990	9690	9690	9690	9690	0
280	20240416	151600	205045990	9690	9620	9690	9620	1174
281	20240416	151500	193694430	9620	9620	9620	9620	0
282	20240416	151400	193694430	9620	9620	9620	9620	1
283	20240416	151300	193684810	9620	9620	9620	9620	9
284	20240416	151200	193598230	9620	9620	9620	9620	0
285	20240416	151100	193598230	9620	9620	9620	9620	17
286	20240416	151000	193434690	9630	9620	9630	9620	11
287	20240416	150900	193328770	9630	9630	9630	9630	10
288	20240416	150800	193232470	9620	9620	9620	9620	0
289	20240416	150700	193232470	9620	9620	9620	9620	0
290	20240416	150600	193232470	9620	9620	9620	9620	0
291	20240416	150500	193232470	9620	9620	9620	9620	202
292	20240416	150400	191289230	9610	9610	9610	9610	0
293	20240416	150300	191289230	9610	9610	9610	9610	420
294	20240416	150200	187253030	9620	9620	9620	9620	71
295	20240416	150100	186570010	9620	9620	9620	9620	0
296	20240416	150000	186570010	9620	9620	9620	9620	8
297	20240416	145900	186493050	9610	9610	9610	9610	30
298	20240416	145800	186204750	9620	9620	9620	9620	23
299	20240416	145700	185983490	9620	9620	9620	9620	0
300	20240416	145600	185983490	9620	9620	9620	9620	0
301	20240416	145500	185983490	9620	9620	9620	9620	0
302	20240416	145400	185983490	9620	9620	9620	9620	0
303	20240416	145300	185983490	9620	9620	9620	9620	0
304	20240416	145200	185983490	9620	9620	9620	9620	4
305	20240416	145100	185945010	9620	9620	9620	9620	10
306	20240416	145000	185848810	9600	9600	9600	9600	0
307	20240416	144900	185848810	9600	9600	9600	9600	0
308	20240416	144800	185848810	9600	9600	9600	9600	0
309	20240416	144700	185848810	9600	9600	9600	9600	0
310	20240416	144600	185848810	9600	9600	9600	9600	0
311	20240416	144500	185848810	9600	9600	9600	9600	22
312	20240416	144400	185637610	9600	9600	9600	9600	0
313	20240416	144300	185637610	9600	9600	9600	9600	0
314	20240416	144200	185637610	9600	9600	9600	9600	0
315	20240416	144100	185637610	9600	9600	9600	9600	0
316	20240416	144000	185637610	9600	9600	9600	9600	0
317	20240416	143900	185637610	9600	9600	9600	9600	0
318	20240416	143800	185637610	9600	9600	9600	9600	0
319	20240416	143700	185637610	9600	9600	9600	9600	0
320	20240416	143600	185637610	9600	9600	9600	9600	0
321	20240416	143500	185637610	9600	9610	9610	9600	520
322	20240416	143400	180643120	9610	9610	9610	9610	0
323	20240416	143300	180643120	9610	9610	9610	9610	316
324	20240416	143200	177606360	9610	9610	9610	9610	204
325	20240416	143100	175645920	9620	9620	9620	9620	419
326	20240416	143000	171615140	9620	9620	9620	9620	0
327	20240416	142900	171615140	9620	9620	9620	9620	0
328	20240416	142800	171615140	9620	9620	9620	9620	523
329	20240416	142700	166583880	9620	9620	9620	9620	0
330	20240416	142600	166583880	9620	9630	9630	9620	40
331	20240416	142500	166198980	9630	9630	9630	9630	20
332	20240416	142400	166006380	9630	9630	9630	9630	0
333	20240416	142300	166006380	9630	9630	9630	9630	0
334	20240416	142200	166006380	9630	9630	9630	9630	0
335	20240416	142100	166006380	9630	9630	9630	9630	0
336	20240416	142000	166006380	9630	9630	9630	9630	10
337	20240416	141900	165910080	9630	9630	9630	9630	432
338	20240416	141800	161749920	9630	9630	9630	9630	0
339	20240416	141700	161749920	9630	9630	9630	9630	0
340	20240416	141600	161749920	9630	9630	9630	9630	2
341	20240416	141500	161730660	9620	9620	9620	9620	24
342	20240416	141400	161499780	9620	9620	9620	9620	0
343	20240416	141300	161499780	9620	9620	9620	9620	0
344	20240416	141200	161499780	9620	9620	9620	9620	0
345	20240416	141100	161499780	9620	9620	9620	9620	0
346	20240416	141000	161499780	9620	9620	9620	9620	0
347	20240416	140900	161499780	9620	9620	9620	9620	0
348	20240416	140800	161499780	9620	9620	9620	9620	0
349	20240416	140700	161499780	9620	9620	9620	9620	0
350	20240416	140600	161499780	9620	9620	9620	9620	0
351	20240416	140500	161499780	9620	9620	9620	9620	0
352	20240416	140400	161499780	9620	9620	9620	9620	0
353	20240416	140300	161499780	9620	9620	9620	9620	0
354	20240416	140200	161499780	9620	9620	9620	9620	10
355	20240416	140100	161403580	9620	9620	9620	9620	0
356	20240416	140000	161403580	9620	9620	9620	9620	20
357	20240416	135900	161211180	9620	9620	9620	9620	0
358	20240416	135800	161211180	9620	9620	9620	9620	0
359	20240416	135700	161211180	9620	9620	9620	9620	0
360	20240416	135600	161211180	9620	9620	9620	9620	0
361	20240416	135500	161211180	9620	9620	9620	9620	0
362	20240416	135400	161211180	9620	9620	9620	9620	0
363	20240416	135300	161211180	9620	9620	9620	9620	0
364	20240416	135200	161211180	9620	9620	9620	9620	0
365	20240416	135100	161211180	9620	9620	9620	9620	45
366	20240416	135000	160778280	9620	9620	9620	9620	0
367	20240416	134900	160778280	9620	9620	9620	9620	0
368	20240416	134800	160778280	9620	9620	9620	9620	21
369	20240416	134700	160576260	9610	9610	9610	9610	0
370	20240416	134600	160576260	9610	9610	9610	9610	0
371	20240416	134500	160576260	9610	9610	9610	9610	17
372	20240416	134400	160412890	9610	9610	9610	9610	0
373	20240416	134300	160412890	9610	9610	9610	9610	0
374	20240416	134200	160412890	9610	9610	9610	9610	0
375	20240416	134100	160412890	9610	9610	9610	9610	0
376	20240416	134000	160412890	9610	9610	9610	9610	0
377	20240416	133900	160412890	9610	9610	9610	9610	0
378	20240416	133800	160412890	9610	9610	9610	9610	0
379	20240416	133700	160412890	9610	9610	9610	9610	0
380	20240416	133600	160412890	9610	9610	9610	9610	20
381	20240416	133500	160220690	9620	9620	9630	9620	15
382	20240416	133400	160076380	9620	9620	9620	9620	36
383	20240416	133300	159730060	9610	9610	9610	9610	318
384	20240416	133200	156674080	9610	9610	9610	9610	0
385	20240416	133100	156674080	9610	9610	9610	9610	0
386	20240416	133000	156674080	9610	9610	9610	9610	1
387	20240416	132900	156664470	9600	9600	9600	9600	1
388	20240416	132800	156654870	9610	9610	9610	9610	0
389	20240416	132700	156654870	9610	9610	9610	9610	0
390	20240416	132600	156654870	9610	9610	9610	9610	0
391	20240416	132500	156654870	9610	9610	9610	9610	0
392	20240416	132400	156654870	9610	9610	9610	9610	0
393	20240416	132300	156654870	9610	9610	9610	9610	1
394	20240416	132200	156645260	9610	9610	9610	9610	0
395	20240416	132100	156645260	9610	9610	9610	9610	0
396	20240416	132000	156645260	9610	9610	9610	9610	1
397	20240416	131900	156635650	9610	9610	9610	9610	0
398	20240416	131800	156635650	9610	9610	9610	9610	0
399	20240416	131700	156635650	9610	9610	9610	9610	0
400	20240416	131600	156635650	9610	9610	9610	9610	29
401	20240416	131500	156356960	9610	9610	9610	9610	0
402	20240416	131400	156356960	9610	9610	9610	9610	0
403	20240416	131300	156356960	9610	9610	9610	9610	0
404	20240416	131200	156356960	9610	9610	9610	9610	1
405	20240416	131100	156347350	9620	9620	9620	9620	0
406	20240416	131000	156347350	9620	9620	9620	9620	19
407	20240416	130900	156164570	9620	9620	9620	9620	5
408	20240416	130800	156116470	9610	9610	9610	9610	1
409	20240416	130700	156106860	9620	9620	9620	9620	0
410	20240416	130600	156106860	9620	9620	9620	9620	1
411	20240416	130500	156097240	9600	9600	9600	9600	0
412	20240416	130400	156097240	9600	9600	9600	9600	0
413	20240416	130300	156097240	9600	9600	9600	9600	1
414	20240416	130200	156087640	9600	9600	9600	9600	0
415	20240416	130100	156087640	9600	9600	9600	9600	0
416	20240416	130000	156087640	9600	9600	9600	9600	2
417	20240416	125900	156068440	9600	9600	9600	9600	0
418	20240416	125800	156068440	9600	9600	9600	9600	30
419	20240416	125700	155780440	9600	9600	9600	9600	0
420	20240416	125600	155780440	9600	9600	9600	9600	1
421	20240416	125500	155770840	9600	9600	9600	9600	9
422	20240416	125400	155684440	9600	9600	9600	9600	0
423	20240416	125300	155684440	9600	9600	9600	9600	0
424	20240416	125200	155684440	9600	9600	9600	9600	1
425	20240416	125100	155674840	9600	9600	9600	9600	0
426	20240416	125000	155674840	9600	9600	9600	9600	0
427	20240416	124900	155674840	9600	9600	9600	9600	0
428	20240416	124800	155674840	9600	9600	9600	9600	2
429	20240416	124700	155655640	9600	9600	9600	9600	0
430	20240416	124600	155655640	9600	9600	9600	9600	0
431	20240416	124500	155655640	9600	9600	9600	9600	2
432	20240416	124400	155636440	9600	9600	9600	9600	20
433	20240416	124300	155444440	9590	9590	9590	9590	0
434	20240416	124200	155444440	9590	9590	9590	9590	0
435	20240416	124100	155444440	9590	9590	9590	9590	1
436	20240416	124000	155434850	9620	9620	9620	9620	0
437	20240416	123900	155434850	9620	9620	9620	9620	10
438	20240416	123800	155338650	9590	9590	9590	9590	0
439	20240416	123700	155338650	9590	9590	9590	9590	2
440	20240416	123600	155319470	9590	9590	9590	9590	50
441	20240416	123500	154839970	9590	9590	9590	9590	10
442	20240416	123400	154744070	9620	9620	9620	9620	0
443	20240416	123300	154744070	9620	9590	9620	9590	6
444	20240416	123200	154686380	9590	9590	9590	9590	0
445	20240416	123100	154686380	9590	9590	9590	9590	0
446	20240416	123000	154686380	9590	9590	9590	9590	2
447	20240416	122900	154667200	9600	9600	9600	9600	0
448	20240416	122800	154667200	9600	9600	9600	9600	0
449	20240416	122700	154667200	9600	9600	9600	9600	0
450	20240416	122600	154667200	9600	9600	9600	9600	22
451	20240416	122500	154456000	9590	9590	9590	9590	0
452	20240416	122400	154456000	9590	9590	9590	9590	10
453	20240416	122300	154360100	9590	9590	9590	9590	0
454	20240416	122200	154360100	9590	9590	9590	9590	1
455	20240416	122100	154350510	9590	9590	9590	9590	0
456	20240416	122000	154350510	9590	9590	9590	9590	0
457	20240416	121900	154350510	9590	9590	9590	9590	0
458	20240416	121800	154350510	9590	9590	9590	9590	2
459	20240416	121700	154331330	9600	9600	9600	9600	0
460	20240416	121600	154331330	9600	9600	9600	9600	0
461	20240416	121500	154331330	9600	9600	9600	9600	14
462	20240416	121400	154196930	9590	9590	9590	9590	0
463	20240416	121300	154196930	9590	9590	9590	9590	0
464	20240416	121200	154196930	9590	9590	9590	9590	0
465	20240416	121100	154196930	9590	9590	9590	9590	2
466	20240416	121000	154177750	9590	9590	9590	9590	0
467	20240416	120900	154177750	9590	9590	9590	9590	0
468	20240416	120800	154177750	9590	9590	9590	9590	0
469	20240416	120700	154177750	9590	9590	9590	9590	2
470	20240416	120600	154158570	9600	9600	9600	9600	10
471	20240416	120500	154062570	9600	9600	9600	9600	50
472	20240416	120400	153582570	9590	9590	9590	9590	0
473	20240416	120300	153582570	9590	9590	9590	9590	1
474	20240416	120200	153572980	9590	9590	9590	9590	0
475	20240416	120100	153572980	9590	9590	9590	9590	0
476	20240416	120000	153572980	9590	9590	9590	9590	6
477	20240416	115900	153515440	9590	9590	9590	9590	0
478	20240416	115800	153515440	9590	9590	9590	9590	2
479	20240416	115700	153496260	9590	9590	9590	9590	0
480	20240416	115600	153496260	9590	9590	9590	9590	4
481	20240416	115500	153457900	9590	9590	9590	9590	0
482	20240416	115400	153457900	9590	9590	9590	9590	3
483	20240416	115300	153429130	9590	9590	9590	9590	0
484	20240416	115200	153429130	9590	9590	9590	9590	5
485	20240416	115100	153381180	9580	9580	9580	9580	2
486	20240416	115000	153362020	9580	9580	9580	9580	0
487	20240416	114900	153362020	9580	9580	9580	9580	5
488	20240416	114800	153314120	9580	9580	9580	9580	0
489	20240416	114700	153314120	9580	9580	9580	9580	2
490	20240416	114600	153294960	9580	9590	9590	9580	40
491	20240416	114500	152911620	9590	9600	9600	9590	15
492	20240416	114400	152767650	9600	9600	9600	9600	2
493	20240416	114300	152748450	9600	9600	9600	9600	0
494	20240416	114200	152748450	9600	9600	9600	9600	3
495	20240416	114100	152719650	9600	9600	9600	9600	2
496	20240416	114000	152700450	9600	9600	9600	9600	3
497	20240416	113900	152671650	9590	9590	9590	9590	0
498	20240416	113800	152671650	9590	9590	9590	9590	2
499	20240416	113700	152652470	9590	9590	9590	9590	3
500	20240416	113600	152623700	9590	9590	9590	9590	3
501	20240416	113500	152594930	9590	9590	9590	9590	4
502	20240416	113400	152556570	9590	9590	9590	9590	1
503	20240416	113300	152546980	9590	9590	9590	9590	3
504	20240416	113200	152518210	9610	9610	9610	9610	1000
505	20240416	113100	142908210	9570	9570	9570	9570	2
506	20240416	113000	142889070	9570	9580	9610	9570	54
507	20240416	112900	142371980	9580	9580	9580	9580	3
508	20240416	112800	142343240	9570	9570	9570	9570	3
509	20240416	112700	142314530	9570	9570	9570	9570	1
510	20240416	112600	142304960	9570	9570	9570	9570	3
511	20240416	112500	142276250	9560	9560	9560	9560	0
512	20240416	112400	142276250	9560	9560	9560	9560	3
513	20240416	112300	142247570	9610	9610	9610	9610	2
514	20240416	112200	142228350	9570	9610	9610	9570	182
515	20240416	112100	140479470	9560	9560	9560	9560	41
516	20240416	112000	140087510	9550	9550	9550	9550	4
517	20240416	111900	140049310	9550	9550	9550	9550	4
518	20240416	111800	140011110	9550	9550	9550	9550	110
519	20240416	111700	138960610	9550	9550	9550	9550	3
520	20240416	111600	138931960	9550	9550	9550	9550	0
521	20240416	111500	138931960	9550	9550	9550	9550	9
522	20240416	111400	138846010	9560	9560	9560	9560	26
523	20240416	111300	138597450	9560	9560	9560	9560	2
524	20240416	111200	138578330	9550	9550	9550	9550	3
525	20240416	111100	138549680	9550	9550	9550	9550	481
526	20240416	111000	133956130	9550	9570	9570	9550	512
527	20240416	110900	129063380	9570	9570	9570	9570	0
528	20240416	110800	129063380	9570	9570	9570	9570	3
529	20240416	110700	129034670	9570	9590	9590	9570	51
530	20240416	110600	128546260	9590	9590	9590	9590	2
531	20240416	110500	128527080	9590	9590	9590	9590	0
532	20240416	110400	128527080	9590	9590	9590	9590	5
533	20240416	110300	128479130	9580	9580	9580	9580	3
534	20240416	110200	128450390	9570	9570	9570	9570	0
535	20240416	110100	128450390	9570	9570	9570	9570	2
536	20240416	110000	128431250	9570	9570	9570	9570	4
537	20240416	105900	128392970	9570	9570	9570	9570	3
538	20240416	105800	128364260	9570	9570	9570	9570	0
539	20240416	105700	128364260	9570	9570	9570	9570	2
540	20240416	105600	128345120	9550	9590	9590	9550	474
541	20240416	105500	123807880	9600	9600	9600	9600	0
542	20240416	105400	123807880	9600	9600	9600	9600	10
543	20240416	105300	123711880	9610	9590	9610	9590	22
544	20240416	105200	123500500	9600	9630	9630	9600	1482
545	20240416	105100	109246490	9630	9630	9630	9630	0
546	20240416	105000	109246490	9630	9630	9630	9630	3
547	20240416	104900	109217600	9640	9640	9640	9640	20
548	20240416	104800	109024800	9630	9630	9630	9630	2
549	20240416	104700	109005540	9630	9630	9630	9630	53
550	20240416	104600	108495150	9630	9630	9630	9630	0
551	20240416	104500	108495150	9630	9640	9640	9630	3
552	20240416	104400	108466250	9630	9630	9630	9630	0
553	20240416	104300	108466250	9630	9640	9640	9630	19
554	20240416	104200	108283120	9630	9630	9630	9630	0
555	20240416	104100	108283120	9630	9640	9640	9630	66
556	20240416	104000	107646900	9640	9640	9640	9640	4
557	20240416	103900	107608340	9640	9640	9640	9640	0
558	20240416	103800	107608340	9640	9660	9660	9640	6
559	20240416	103700	107550440	9640	9640	9640	9640	0
560	20240416	103600	107550440	9640	9660	9660	9640	5
561	20240416	103500	107502180	9630	9630	9630	9630	0
562	20240416	103400	107502180	9630	9630	9630	9630	3
563	20240416	103300	107473290	9620	9620	9620	9620	0
564	20240416	103200	107473290	9620	9620	9620	9620	2
565	20240416	103100	107454050	9600	9670	9670	9600	4003
566	20240416	103000	68917800	9680	9700	9700	9680	957
567	20240416	102900	59646680	9700	9700	9700	9700	2
568	20240416	102800	59627280	9700	9700	9700	9700	0
569	20240416	102700	59627280	9700	9700	9700	9700	48
570	20240416	102600	59161680	9700	9700	9700	9700	0
571	20240416	102500	59161680	9700	9700	9700	9700	43
572	20240416	102400	58744580	9690	9690	9690	9690	3
573	20240416	102300	58715510	9690	9690	9690	9690	0
574	20240416	102200	58715510	9690	9690	9690	9690	145
575	20240416	102100	57310460	9690	9690	9690	9690	0
576	20240416	102000	57310460	9690	9700	9700	9690	64
577	20240416	101900	56690020	9710	9710	9710	9710	0
578	20240416	101800	56690020	9710	9720	9720	9710	156
579	20240416	101700	55175190	9710	9710	9710	9710	0
580	20240416	101600	55175190	9710	9720	9720	9710	205
581	20240416	101500	53182610	9720	9730	9730	9720	4
582	20240416	101400	53143720	9720	9750	9750	9720	891
583	20240416	101300	44476790	9730	9730	9730	9730	33
584	20240416	101200	44155700	9750	9740	9750	9730	18
585	20240416	101100	43980390	9730	9730	9730	9730	2
586	20240416	101000	43960930	9730	9730	9730	9730	22
587	20240416	100900	43746870	9730	9730	9730	9730	33
588	20240416	100800	43425780	9730	9730	9730	9730	22
589	20240416	100700	43211720	9730	9740	9740	9730	205
590	20240416	100600	41217020	9750	9760	9760	9750	12
591	20240416	100500	41100010	9750	9750	9750	9750	0
592	20240416	100400	41100010	9750	9760	9760	9750	5
593	20240416	100300	41051230	9750	9750	9750	9750	0
594	20240416	100200	41051230	9750	9760	9760	9750	12
595	20240416	100100	40934150	9760	9760	9760	9760	1
596	20240416	100000	40924390	9750	9760	9760	9750	12
597	20240416	095900	40807300	9750	9750	9750	9750	2
598	20240416	095800	40787800	9760	9740	9760	9740	2
599	20240416	095700	40768300	9760	9730	9760	9730	388
600	20240416	095600	36987390	9730	9730	9730	9730	0
601	20240416	095500	36987390	9730	9730	9730	9730	2
602	20240416	095400	36967930	9710	9740	9740	9710	26
603	20240416	095300	36715180	9720	9720	9740	9720	17
604	20240416	095200	36549830	9720	9700	9720	9700	12
605	20240416	095100	36433230	9700	9700	9700	9700	0
606	20240416	095000	36433230	9700	9700	9700	9700	3
607	20240416	094900	36404130	9710	9710	9710	9710	1
608	20240416	094800	36394420	9710	9710	9710	9710	3
609	20240416	094700	36365290	9710	9710	9710	9710	298
610	20240416	094600	33471710	9710	9710	9710	9710	2
611	20240416	094500	33452290	9720	9720	9720	9720	11
612	20240416	094400	33345370	9740	9710	9740	9710	764
613	20240416	094300	25925670	9710	9690	9710	9690	7
614	20240416	094200	25857740	9690	9690	9690	9690	1
615	20240416	094100	25848050	9690	9690	9690	9690	7
616	20240416	094000	25780220	9680	9680	9680	9680	0
617	20240416	093900	25780220	9680	9680	9680	9680	2
618	20240416	093800	25760860	9670	9670	9670	9670	0
619	20240416	093700	25760860	9670	9670	9670	9670	3
620	20240416	093600	25731850	9670	9670	9670	9670	3
621	20240416	093500	25702840	9680	9680	9680	9680	30
622	20240416	093400	25412440	9690	9700	9710	9690	48
623	20240416	093300	24946990	9700	9700	9700	9700	8
624	20240416	093200	24869390	9700	9720	9720	9700	28
625	20240416	093100	24597530	9720	9720	9720	9720	3
626	20240416	093000	24568370	9720	9680	9720	9680	24
627	20240416	092900	24335970	9680	9680	9680	9680	3
628	20240416	092800	24306930	9680	9680	9680	9680	1
629	20240416	092700	24297250	9680	9680	9680	9680	1
630	20240416	092600	24287570	9680	9680	9680	9680	760
631	20240416	092500	16930770	9650	9650	9650	9650	43
632	20240416	092400	16515820	9650	9650	9650	9650	1
633	20240416	092300	16506170	9650	9660	9660	9650	394
634	20240416	092200	12700160	9670	9670	9670	9670	4
635	20240416	092100	12661480	9660	9670	9680	9660	33
636	20240416	092000	12342380	9670	9670	9670	9670	3
637	20240416	091900	12313370	9670	9670	9670	9670	0
638	20240416	091800	12313370	9670	9670	9670	9670	2
639	20240416	091700	12294030	9670	9670	9670	9670	0
640	20240416	091600	12294030	9670	9670	9670	9670	3
641	20240416	091500	12265020	9670	9700	9700	9670	613
642	20240416	091400	6331200	9700	9700	9700	9700	2
643	20240416	091300	6311800	9680	9680	9680	9680	3
644	20240416	091200	6282760	9720	9720	9720	9720	0
645	20240416	091100	6282760	9720	9680	9720	9680	8
646	20240416	091000	6205120	9720	9720	9720	9720	1
647	20240416	090900	6195400	9690	9690	9690	9680	43
648	20240416	090800	5778740	9700	9700	9700	9700	0
649	20240416	090700	5778740	9700	9700	9700	9700	3
650	20240416	090600	5749640	9700	9700	9700	9700	0
651	20240416	090500	5749640	9700	9700	9700	9700	2
652	20240416	090400	5730240	9690	9690	9690	9690	4
653	20240416	090300	5691480	9760	9760	9760	9760	4
654	20240416	090200	5652440	9770	9770	9770	9770	1
655	20240416	090100	5642670	9770	9790	9790	9770	2
656	20240416	090000	5623110	9660	9660	9670	9660	582