KissMeData/462520/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	210900	133622810	16010	16010	16010	16010	51
3	20240416	210800	133622810	16010	16010	16010	16010	0
4	20240416	210700	133622810	16010	16010	16010	16010	0
5	20240416	210600	133622810	16010	16010	16010	16010	0
6	20240416	210500	133622810	16010	16010	16010	16010	0
7	20240416	210400	133622810	16010	16010	16010	16010	0
8	20240416	210300	133622810	16010	16010	16010	16010	0
9	20240416	210200	133622810	16010	16010	16010	16010	0
10	20240416	210100	133622810	16010	16010	16010	16010	0
11	20240416	210000	133622810	16010	16010	16010	16010	0
12	20240416	205900	133622810	16010	16010	16010	16010	0
13	20240416	205800	133622810	16010	16010	16010	16010	0
14	20240416	205700	133622810	16010	16010	16010	16010	0
15	20240416	205600	133622810	16010	16010	16010	16010	0
16	20240416	205500	133622810	16010	16010	16010	16010	0
17	20240416	205400	133622810	16010	16010	16010	16010	0
18	20240416	205300	133622810	16010	16010	16010	16010	0
19	20240416	205200	133622810	16010	16010	16010	16010	0
20	20240416	205100	133622810	16010	16010	16010	16010	0
21	20240416	205000	133622810	16010	16010	16010	16010	0
22	20240416	204900	133622810	16010	16010	16010	16010	0
23	20240416	204800	133622810	16010	16010	16010	16010	0
24	20240416	204700	133622810	16010	16010	16010	16010	0
25	20240416	204600	133622810	16010	16010	16010	16010	0
26	20240416	204500	133622810	16010	16010	16010	16010	0
27	20240416	204400	133622810	16010	16010	16010	16010	0
28	20240416	204300	133622810	16010	16010	16010	16010	0
29	20240416	204200	133622810	16010	16010	16010	16010	0
30	20240416	204100	133622810	16010	16010	16010	16010	0
31	20240416	204000	133622810	16010	16010	16010	16010	0
32	20240416	203900	133622810	16010	16010	16010	16010	51
33	20240416	203800	133622810	16010	16010	16010	16010	0
34	20240416	203700	133622810	16010	16010	16010	16010	0
35	20240416	203600	133622810	16010	16010	16010	16010	0
36	20240416	203500	133622810	16010	16010	16010	16010	0
37	20240416	203400	133622810	16010	16010	16010	16010	0
38	20240416	203300	133622810	16010	16010	16010	16010	0
39	20240416	203200	133622810	16010	16010	16010	16010	0
40	20240416	203100	133622810	16010	16010	16010	16010	0
41	20240416	203000	133622810	16010	16010	16010	16010	0
42	20240416	202900	133622810	16010	16010	16010	16010	0
43	20240416	202800	133622810	16010	16010	16010	16010	0
44	20240416	202700	133622810	16010	16010	16010	16010	0
45	20240416	202600	133622810	16010	16010	16010	16010	0
46	20240416	202500	133622810	16010	16010	16010	16010	0
47	20240416	202400	133622810	16010	16010	16010	16010	0
48	20240416	202300	133622810	16010	16010	16010	16010	0
49	20240416	202200	133622810	16010	16010	16010	16010	0
50	20240416	202100	133622810	16010	16010	16010	16010	0
51	20240416	202000	133622810	16010	16010	16010	16010	0
52	20240416	201900	133622810	16010	16010	16010	16010	0
53	20240416	201800	133622810	16010	16010	16010	16010	0
54	20240416	201700	133622810	16010	16010	16010	16010	0
55	20240416	201600	133622810	16010	16010	16010	16010	0
56	20240416	201500	133622810	16010	16010	16010	16010	0
57	20240416	201400	133622810	16010	16010	16010	16010	0
58	20240416	201300	133622810	16010	16010	16010	16010	0
59	20240416	201200	133622810	16010	16010	16010	16010	0
60	20240416	201100	133622810	16010	16010	16010	16010	0
61	20240416	201000	133622810	16010	16010	16010	16010	0
62	20240416	200900	133622810	16010	16010	16010	16010	51
63	20240416	200800	133622810	16010	16010	16010	16010	0
64	20240416	200700	133622810	16010	16010	16010	16010	0
65	20240416	200600	133622810	16010	16010	16010	16010	0
66	20240416	200500	133622810	16010	16010	16010	16010	0
67	20240416	200400	133622810	16010	16010	16010	16010	0
68	20240416	200300	133622810	16010	16010	16010	16010	0
69	20240416	200200	133622810	16010	16010	16010	16010	0
70	20240416	200100	133622810	16010	16010	16010	16010	0
71	20240416	200000	133622810	16010	16010	16010	16010	0
72	20240416	195900	133622810	16010	16010	16010	16010	0
73	20240416	195800	133622810	16010	16010	16010	16010	0
74	20240416	195700	133622810	16010	16010	16010	16010	0
75	20240416	195600	133622810	16010	16010	16010	16010	0
76	20240416	195500	133622810	16010	16010	16010	16010	0
77	20240416	195400	133622810	16010	16010	16010	16010	0
78	20240416	195300	133622810	16010	16010	16010	16010	0
79	20240416	195200	133622810	16010	16010	16010	16010	0
80	20240416	195100	133622810	16010	16010	16010	16010	0
81	20240416	195000	133622810	16010	16010	16010	16010	0
82	20240416	194900	133622810	16010	16010	16010	16010	0
83	20240416	194800	133622810	16010	16010	16010	16010	0
84	20240416	194700	133622810	16010	16010	16010	16010	0
85	20240416	194600	133622810	16010	16010	16010	16010	0
86	20240416	194500	133622810	16010	16010	16010	16010	0
87	20240416	194400	133622810	16010	16010	16010	16010	0
88	20240416	194300	133622810	16010	16010	16010	16010	0
89	20240416	194200	133622810	16010	16010	16010	16010	0
90	20240416	194100	133622810	16010	16010	16010	16010	0
91	20240416	194000	133622810	16010	16010	16010	16010	0
92	20240416	193900	133622810	16010	16010	16010	16010	51
93	20240416	193800	133622810	16010	16010	16010	16010	0
94	20240416	193700	133622810	16010	16010	16010	16010	0
95	20240416	193600	133622810	16010	16010	16010	16010	0
96	20240416	193500	133622810	16010	16010	16010	16010	0
97	20240416	193400	133622810	16010	16010	16010	16010	0
98	20240416	193300	133622810	16010	16010	16010	16010	0
99	20240416	193200	133622810	16010	16010	16010	16010	0
100	20240416	193100	133622810	16010	16010	16010	16010	0
101	20240416	193000	133622810	16010	16010	16010	16010	0
102	20240416	192900	133622810	16010	16010	16010	16010	0
103	20240416	192800	133622810	16010	16010	16010	16010	0
104	20240416	192700	133622810	16010	16010	16010	16010	0
105	20240416	192600	133622810	16010	16010	16010	16010	0
106	20240416	192500	133622810	16010	16010	16010	16010	0
107	20240416	192400	133622810	16010	16010	16010	16010	0
108	20240416	192300	133622810	16010	16010	16010	16010	0
109	20240416	192200	133622810	16010	16010	16010	16010	0
110	20240416	192100	133622810	16010	16010	16010	16010	0
111	20240416	192000	133622810	16010	16010	16010	16010	0
112	20240416	191900	133622810	16010	16010	16010	16010	0
113	20240416	191800	133622810	16010	16010	16010	16010	0
114	20240416	191700	133622810	16010	16010	16010	16010	0
115	20240416	191600	133622810	16010	16010	16010	16010	0
116	20240416	191500	133622810	16010	16010	16010	16010	0
117	20240416	191400	133622810	16010	16010	16010	16010	0
118	20240416	191300	133622810	16010	16010	16010	16010	0
119	20240416	191200	133622810	16010	16010	16010	16010	0
120	20240416	191100	133622810	16010	16010	16010	16010	0
121	20240416	191000	133622810	16010	16010	16010	16010	0
122	20240416	190900	133622810	16010	16010	16010	16010	51
123	20240416	190800	133622810	16010	16010	16010	16010	0
124	20240416	190700	133622810	16010	16010	16010	16010	0
125	20240416	190600	133622810	16010	16010	16010	16010	0
126	20240416	190500	133622810	16010	16010	16010	16010	0
127	20240416	190400	133622810	16010	16010	16010	16010	0
128	20240416	190300	133622810	16010	16010	16010	16010	0
129	20240416	190200	133622810	16010	16010	16010	16010	0
130	20240416	190100	133622810	16010	16010	16010	16010	0
131	20240416	190000	133622810	16010	16010	16010	16010	0
132	20240416	185900	133622810	16010	16010	16010	16010	0
133	20240416	185800	133622810	16010	16010	16010	16010	0
134	20240416	185700	133622810	16010	16010	16010	16010	0
135	20240416	185600	133622810	16010	16010	16010	16010	0
136	20240416	185500	133622810	16010	16010	16010	16010	0
137	20240416	185400	133622810	16010	16010	16010	16010	0
138	20240416	185300	133622810	16010	16010	16010	16010	0
139	20240416	185200	133622810	16010	16010	16010	16010	0
140	20240416	185100	133622810	16010	16010	16010	16010	0
141	20240416	185000	133622810	16010	16010	16010	16010	0
142	20240416	184900	133622810	16010	16010	16010	16010	0
143	20240416	184800	133622810	16010	16010	16010	16010	0
144	20240416	184700	133622810	16010	16010	16010	16010	0
145	20240416	184600	133622810	16010	16010	16010	16010	0
146	20240416	184500	133622810	16010	16010	16010	16010	0
147	20240416	184400	133622810	16010	16010	16010	16010	0
148	20240416	184300	133622810	16010	16010	16010	16010	0
149	20240416	184200	133622810	16010	16010	16010	16010	0
150	20240416	184100	133622810	16010	16010	16010	16010	0
151	20240416	184000	133622810	16010	16010	16010	16010	0
152	20240416	183900	133622810	16010	16010	16010	16010	51
153	20240416	183800	133622810	16010	16010	16010	16010	0
154	20240416	183700	133622810	16010	16010	16010	16010	0
155	20240416	183600	133622810	16010	16010	16010	16010	0
156	20240416	183500	133622810	16010	16010	16010	16010	0
157	20240416	183400	133622810	16010	16010	16010	16010	0
158	20240416	183300	133622810	16010	16010	16010	16010	0
159	20240416	183200	133622810	16010	16010	16010	16010	0
160	20240416	183100	133622810	16010	16010	16010	16010	0
161	20240416	183000	133622810	16010	16010	16010	16010	0
162	20240416	182900	133622810	16010	16010	16010	16010	0
163	20240416	182800	133622810	16010	16010	16010	16010	0
164	20240416	182700	133622810	16010	16010	16010	16010	0
165	20240416	182600	133622810	16010	16010	16010	16010	0
166	20240416	182500	133622810	16010	16010	16010	16010	0
167	20240416	182400	133622810	16010	16010	16010	16010	0
168	20240416	182300	133622810	16010	16010	16010	16010	0
169	20240416	182200	133622810	16010	16010	16010	16010	0
170	20240416	182100	133622810	16010	16010	16010	16010	0
171	20240416	182000	133622810	16010	16010	16010	16010	0
172	20240416	181900	133622810	16010	16010	16010	16010	0
173	20240416	181800	133622810	16010	16010	16010	16010	0
174	20240416	181700	133622810	16010	16010	16010	16010	0
175	20240416	181600	133622810	16010	16010	16010	16010	0
176	20240416	181500	133622810	16010	16010	16010	16010	0
177	20240416	181400	133622810	16010	16010	16010	16010	0
178	20240416	181300	133622810	16010	16010	16010	16010	0
179	20240416	181200	133622810	16010	16010	16010	16010	0
180	20240416	181100	133622810	16010	16010	16010	16010	0
181	20240416	181000	133622810	16010	16010	16010	16010	0
182	20240416	180900	133622810	16010	16010	16010	16010	51
183	20240416	180800	133622810	16010	16010	16010	16010	0
184	20240416	180700	133622810	16010	16010	16010	16010	0
185	20240416	180600	133622810	16010	16010	16010	16010	0
186	20240416	180500	133622810	16010	16010	16010	16010	0
187	20240416	180400	133622810	16010	16010	16010	16010	0
188	20240416	180300	133622810	16010	16010	16010	16010	0
189	20240416	180200	133622810	16010	16010	16010	16010	0
190	20240416	180100	133622810	16010	16010	16010	16010	0
191	20240416	180000	133622810	16010	16010	16010	16010	0
192	20240416	175900	133622810	16010	16010	16010	16010	0
193	20240416	175800	133622810	16010	16010	16010	16010	0
194	20240416	175700	133622810	16010	16010	16010	16010	0
195	20240416	175600	133622810	16010	16010	16010	16010	0
196	20240416	175500	133622810	16010	16010	16010	16010	0
197	20240416	175400	133622810	16010	16010	16010	16010	0
198	20240416	175300	133622810	16010	16010	16010	16010	0
199	20240416	175200	133622810	16010	16010	16010	16010	0
200	20240416	175100	133622810	16010	16010	16010	16010	0
201	20240416	175000	133622810	16010	16010	16010	16010	0
202	20240416	174900	133622810	16010	16010	16010	16010	0
203	20240416	174800	133622810	16010	16010	16010	16010	0
204	20240416	174700	133622810	16010	16010	16010	16010	0
205	20240416	174600	133622810	16010	16010	16010	16010	0
206	20240416	174500	133622810	16010	16010	16010	16010	0
207	20240416	174400	133622810	16010	16010	16010	16010	0
208	20240416	174300	133622810	16010	16010	16010	16010	0
209	20240416	174200	133622810	16010	16010	16010	16010	0
210	20240416	174100	133622810	16010	16010	16010	16010	0
211	20240416	174000	133622810	16010	16010	16010	16010	0
212	20240416	173900	133622810	16010	16010	16010	16010	51
213	20240416	173800	133622810	16010	16010	16010	16010	0
214	20240416	173700	133622810	16010	16010	16010	16010	0
215	20240416	173600	133622810	16010	16010	16010	16010	0
216	20240416	173500	133622810	16010	16010	16010	16010	0
217	20240416	173400	133622810	16010	16010	16010	16010	0
218	20240416	173300	133622810	16010	16010	16010	16010	0
219	20240416	173200	133622810	16010	16010	16010	16010	0
220	20240416	173100	133622810	16010	16010	16010	16010	0
221	20240416	173000	133622810	16010	16010	16010	16010	0
222	20240416	172900	133622810	16010	16010	16010	16010	0
223	20240416	172800	133622810	16010	16010	16010	16010	0
224	20240416	172700	133622810	16010	16010	16010	16010	0
225	20240416	172600	133622810	16010	16010	16010	16010	0
226	20240416	172500	133622810	16010	16010	16010	16010	0
227	20240416	172400	133622810	16010	16010	16010	16010	0
228	20240416	172300	133622810	16010	16010	16010	16010	0
229	20240416	172200	133622810	16010	16010	16010	16010	0
230	20240416	172100	133622810	16010	16010	16010	16010	0
231	20240416	172000	133622810	16010	16010	16010	16010	0
232	20240416	171900	133622810	16010	16010	16010	16010	0
233	20240416	171800	133622810	16010	16010	16010	16010	0
234	20240416	171700	133622810	16010	16010	16010	16010	0
235	20240416	171600	133622810	16010	16010	16010	16010	0
236	20240416	171500	133622810	16010	16010	16010	16010	0
237	20240416	171400	133622810	16010	16010	16010	16010	0
238	20240416	171300	133622810	16010	16010	16010	16010	0
239	20240416	171200	133622810	16010	16010	16010	16010	0
240	20240416	171100	133622810	16010	16010	16010	16010	0
241	20240416	171000	133622810	16010	16010	16010	16010	0
242	20240416	170900	133622810	16010	16010	16010	16010	51
243	20240416	170800	133622810	16010	16010	16010	16010	0
244	20240416	170700	133622810	16010	16010	16010	16010	0
245	20240416	170600	133622810	16010	16010	16010	16010	0
246	20240416	170500	133622810	16010	16010	16010	16010	0
247	20240416	170400	133622810	16010	16010	16010	16010	0
248	20240416	170300	133622810	16010	16010	16010	16010	0
249	20240416	170200	133622810	16010	16010	16010	16010	0
250	20240416	170100	133622810	16010	16010	16010	16010	0
251	20240416	170000	133622810	16010	16010	16010	16010	0
252	20240416	165900	133622810	16010	16010	16010	16010	0
253	20240416	165800	133622810	16010	16010	16010	16010	0
254	20240416	165700	133622810	16010	16010	16010	16010	0
255	20240416	165600	133622810	16010	16010	16010	16010	0
256	20240416	165500	133622810	16010	16010	16010	16010	0
257	20240416	165400	133622810	16010	16010	16010	16010	0
258	20240416	165300	133622810	16010	16010	16010	16010	0
259	20240416	165200	133622810	16010	16010	16010	16010	0
260	20240416	165100	133622810	16010	16010	16010	16010	0
261	20240416	165000	133622810	16010	16010	16010	16010	0
262	20240416	164900	133622810	16010	16010	16010	16010	0
263	20240416	164800	133622810	16010	16010	16010	16010	0
264	20240416	164700	133622810	16010	16010	16010	16010	0
265	20240416	164600	133622810	16010	16010	16010	16010	0
266	20240416	164500	133622810	16010	16010	16010	16010	0
267	20240416	164400	133622810	16010	16010	16010	16010	0
268	20240416	164300	133622810	16010	16010	16010	16010	0
269	20240416	164200	133622810	16010	16010	16010	16010	0
270	20240416	164100	133622810	16010	16010	16010	16010	0
271	20240416	164000	133622810	16010	16010	16010	16010	0
272	20240416	163900	133622810	16010	16010	16010	16010	51
273	20240416	163800	133622810	16010	16010	16010	16010	0
274	20240416	163700	133622810	16010	16010	16010	16010	0
275	20240416	163600	133622810	16010	16010	16010	16010	0
276	20240416	163500	133622810	16010	16010	16010	16010	0
277	20240416	163400	133622810	16010	16010	16010	16010	0
278	20240416	163300	133622810	16010	16010	16010	16010	0
279	20240416	163200	133622810	16010	16010	16010	16010	0
280	20240416	163100	133622810	16010	16010	16010	16010	0
281	20240416	163000	133622810	16010	16010	16010	16010	0
282	20240416	162900	133622810	16010	16010	16010	16010	0
283	20240416	162800	133622810	16010	16010	16010	16010	0
284	20240416	162700	133622810	16010	16010	16010	16010	0
285	20240416	162600	133622810	16010	16010	16010	16010	0
286	20240416	162500	133622810	16010	16010	16010	16010	0
287	20240416	162400	133622810	16010	16010	16010	16010	0
288	20240416	162300	133622810	16010	16010	16010	16010	0
289	20240416	162200	133622810	16010	16010	16010	16010	0
290	20240416	162100	133622810	16010	16010	16010	16010	0
291	20240416	162000	133622810	16010	16010	16010	16010	0
292	20240416	161900	133622810	16010	16010	16010	16010	0
293	20240416	161800	133622810	16010	16010	16010	16010	0
294	20240416	161700	133622810	16010	16010	16010	16010	0
295	20240416	161600	133622810	16010	16010	16010	16010	0
296	20240416	161500	133622810	16010	16010	16010	16010	0
297	20240416	161400	133622810	16010	16010	16010	16010	0
298	20240416	161300	133622810	16010	16010	16010	16010	0
299	20240416	161200	133622810	16010	16010	16010	16010	0
300	20240416	161100	133622810	16010	16010	16010	16010	0
301	20240416	161000	133622810	16010	16010	16010	16010	0
302	20240416	160900	133622810	16010	16010	16010	16010	51
303	20240416	160800	133622810	16010	16010	16010	16010	0
304	20240416	160700	133622810	16010	16010	16010	16010	0
305	20240416	160600	133622810	16010	16010	16010	16010	0
306	20240416	160500	133622810	16010	16010	16010	16010	0
307	20240416	160400	133622810	16010	16010	16010	16010	0
308	20240416	160300	133622810	16010	16010	16010	16010	0
309	20240416	160200	133622810	16010	16010	16010	16010	0
310	20240416	160100	133622810	16010	16010	16010	16010	0
311	20240416	160000	133622810	16010	16010	16010	16010	0
312	20240416	155900	133622810	16010	16010	16010	16010	0
313	20240416	155800	133622810	16010	16010	16010	16010	0
314	20240416	155700	133622810	16010	16010	16010	16010	0
315	20240416	155600	133622810	16010	16010	16010	16010	0
316	20240416	155500	133622810	16010	16010	16010	16010	0
317	20240416	155400	133622810	16010	16010	16010	16010	0
318	20240416	155300	133622810	16010	16010	16010	16010	0
319	20240416	155200	133622810	16010	16010	16010	16010	0
320	20240416	155100	133622810	16010	16010	16010	16010	0
321	20240416	155000	133622810	16010	16010	16010	16010	0
322	20240416	154900	133622810	16010	16010	16010	16010	0
323	20240416	154800	133622810	16010	16010	16010	16010	0
324	20240416	154700	133622810	16010	16010	16010	16010	0
325	20240416	154600	133622810	16010	16010	16010	16010	0
326	20240416	154500	133622810	16010	16010	16010	16010	0
327	20240416	154400	133622810	16010	16010	16010	16010	0
328	20240416	154300	133622810	16010	16010	16010	16010	0
329	20240416	154200	133622810	16010	16010	16010	16010	0
330	20240416	154100	133622810	16010	16010	16010	16010	0
331	20240416	154000	133622810	16010	16010	16010	16010	0
332	20240416	153900	133622810	16010	16010	16010	16010	51
333	20240416	153800	133622810	16010	16010	16010	16010	0
334	20240416	153700	133622810	16010	16010	16010	16010	0
335	20240416	153600	133622810	16010	16010	16010	16010	0
336	20240416	153500	133622810	16010	16010	16010	16010	0
337	20240416	153400	133622810	16010	16010	16010	16010	0
338	20240416	153300	133622810	16010	16010	16010	16010	0
339	20240416	153200	133622810	16010	16010	16010	16010	0
340	20240416	153100	133622810	16010	16010	16010	16010	0
341	20240416	153000	133622810	16010	16010	16010	16010	51
342	20240416	152900	132806300	16020	16020	16020	16020	0
343	20240416	152800	132806300	16020	16020	16020	16020	0
344	20240416	152700	132806300	16020	16020	16020	16020	0
345	20240416	152600	132806300	16020	16020	16020	16020	0
346	20240416	152500	132806300	16020	16020	16020	16020	0
347	20240416	152400	132806300	16020	16020	16020	16020	0
348	20240416	152300	132806300	16020	16020	16020	16020	0
349	20240416	152200	132806300	16020	16020	16020	16020	0
350	20240416	152100	132806300	16020	16020	16020	16020	0
351	20240416	152000	132806300	16020	16020	16020	16020	0
352	20240416	151900	132806300	16020	16020	16020	16020	9
353	20240416	151800	132662120	16010	16010	16010	16010	70
354	20240416	151700	131541420	16010	16010	16010	16010	0
355	20240416	151600	131541420	16010	16010	16010	16010	30
356	20240416	151500	131061120	16000	16010	16010	16000	119
357	20240416	151400	129156880	16010	16010	16010	16010	0
358	20240416	151300	129156880	16010	16010	16010	16010	0
359	20240416	151200	129156880	16010	16010	16010	16010	0
360	20240416	151100	129156880	16010	16030	16030	16010	100
361	20240416	151000	127555680	16030	16030	16030	16030	1
362	20240416	150900	127539650	16050	16050	16050	16050	0
363	20240416	150800	127539650	16050	16050	16050	16050	9
364	20240416	150700	127395200	16050	16050	16050	16050	0
365	20240416	150600	127395200	16050	16050	16050	16050	1
366	20240416	150500	127379150	16050	16050	16050	16050	0
367	20240416	150400	127379150	16050	16050	16050	16050	0
368	20240416	150300	127379150	16050	16050	16050	16050	0
369	20240416	150200	127379150	16050	16050	16050	16050	0
370	20240416	150100	127379150	16050	16050	16050	16050	7
371	20240416	150000	127266800	16050	16050	16050	16050	21
372	20240416	145900	126929750	16010	16020	16020	16010	11
373	20240416	145800	126753550	16060	16060	16060	16060	0
374	20240416	145700	126753550	16060	16060	16060	16060	0
375	20240416	145600	126753550	16060	16060	16060	16060	0
376	20240416	145500	126753550	16060	16060	16060	16060	0
377	20240416	145400	126753550	16060	16060	16060	16060	0
378	20240416	145300	126753550	16060	16060	16060	16060	0
379	20240416	145200	126753550	16060	16060	16060	16060	0
380	20240416	145100	126753550	16060	16060	16060	16060	0
381	20240416	145000	126753550	16060	16060	16060	16060	1
382	20240416	144900	126737490	16060	16060	16060	16060	0
383	20240416	144800	126737490	16060	16060	16060	16060	0
384	20240416	144700	126737490	16060	16060	16060	16060	0
385	20240416	144600	126737490	16060	16060	16060	16060	1
386	20240416	144500	126721430	16060	16050	16060	16050	5
387	20240416	144400	126641150	16010	16010	16010	16010	0
388	20240416	144300	126641150	16010	16010	16010	16010	0
389	20240416	144200	126641150	16010	16010	16010	16010	0
390	20240416	144100	126641150	16010	16010	16010	16010	3
391	20240416	144000	126593120	16040	16040	16040	16040	0
392	20240416	143900	126593120	16040	16040	16040	16040	0
393	20240416	143800	126593120	16040	16040	16040	16040	8
394	20240416	143700	126464800	16010	16010	16010	16010	0
395	20240416	143600	126464800	16010	16010	16010	16010	45
396	20240416	143500	125744350	16040	16040	16040	16040	15
397	20240416	143400	125503750	16010	16010	16010	16010	0
398	20240416	143300	125503750	16010	16010	16010	16010	0
399	20240416	143200	125503750	16010	16010	16010	16010	0
400	20240416	143100	125503750	16010	16010	16010	16010	0
401	20240416	143000	125503750	16010	16010	16010	16010	0
402	20240416	142900	125503750	16010	16010	16010	16010	0
403	20240416	142800	125503750	16010	16010	16010	16010	0
404	20240416	142700	125503750	16010	16010	16010	16010	0
405	20240416	142600	125503750	16010	16010	16010	16010	0
406	20240416	142500	125503750	16010	16030	16040	16010	325
407	20240416	142400	120297260	16030	16030	16030	16030	0
408	20240416	142300	120297260	16030	16030	16030	16030	15
409	20240416	142200	120056810	16030	16020	16030	16020	138
410	20240416	142100	117845970	16020	16020	16020	16020	0
411	20240416	142000	117845970	16020	16020	16020	16020	0
412	20240416	141900	117845970	16020	16020	16020	16020	0
413	20240416	141800	117845970	16020	16020	16020	16020	0
414	20240416	141700	117845970	16020	16020	16020	16020	0
415	20240416	141600	117845970	16020	16020	16020	16020	0
416	20240416	141500	117845970	16020	16020	16020	16020	0
417	20240416	141400	117845970	16020	16020	16020	16020	0
418	20240416	141300	117845970	16020	16020	16020	16020	0
419	20240416	141200	117845970	16020	16020	16020	16020	125
420	20240416	141100	115843470	16000	16000	16000	16000	0
421	20240416	141000	115843470	16000	16000	16000	16000	9
422	20240416	140900	115699470	15990	15990	15990	15990	0
423	20240416	140800	115699470	15990	15990	15990	15990	1
424	20240416	140700	115683480	16010	16010	16010	16010	313
425	20240416	140600	110672350	16000	16000	16000	16000	21
426	20240416	140500	110336350	16010	16010	16010	16010	0
427	20240416	140400	110336350	16010	16010	16010	16010	0
428	20240416	140300	110336350	16010	16010	16010	16010	0
429	20240416	140200	110336350	16010	16010	16010	16010	0
430	20240416	140100	110336350	16010	16010	16010	16010	0
431	20240416	140000	110336350	16010	16010	16010	16010	12
432	20240416	135900	110144230	16000	16000	16000	16000	0
433	20240416	135800	110144230	16000	16000	16000	16000	4
434	20240416	135700	110080230	16000	16000	16000	16000	24
435	20240416	135600	109696230	16000	16000	16000	16000	0
436	20240416	135500	109696230	16000	16000	16000	16000	200
437	20240416	135400	106496230	16000	16000	16000	16000	21
438	20240416	135300	106160230	16000	16000	16000	16000	0
439	20240416	135200	106160230	16000	16000	16000	16000	0
440	20240416	135100	106160230	16000	16010	16010	16000	420
441	20240416	135000	99439920	16000	16000	16000	16000	0
442	20240416	134900	99439920	16000	16000	16000	16000	0
443	20240416	134800	99439920	16000	16000	16000	16000	0
444	20240416	134700	99439920	16000	16000	16000	16000	0
445	20240416	134600	99439920	16000	16000	16000	16000	0
446	20240416	134500	99439920	16000	16000	16000	16000	0
447	20240416	134400	99439920	16000	16000	16000	16000	0
448	20240416	134300	99439920	16000	16050	16050	16000	95
449	20240416	134200	97919620	16050	16050	16050	16050	2
450	20240416	134100	97887520	16060	16060	16060	16060	0
451	20240416	134000	97887520	16060	16060	16060	16060	0
452	20240416	133900	97887520	16060	16060	16060	16060	0
453	20240416	133800	97887520	16060	16060	16060	16060	0
454	20240416	133700	97887520	16060	16060	16060	16060	0
455	20240416	133600	97887520	16060	16060	16060	16060	0
456	20240416	133500	97887520	16060	16060	16060	16060	0
457	20240416	133400	97887520	16060	16060	16060	16060	0
458	20240416	133300	97887520	16060	16060	16060	16060	10
459	20240416	133200	97726920	16010	16010	16010	16010	0
460	20240416	133100	97726920	16010	16010	16010	16010	1
461	20240416	133000	97710910	16000	16000	16000	16000	0
462	20240416	132900	97710910	16000	16020	16020	16000	181
463	20240416	132800	94814250	16020	16020	16020	16020	0
464	20240416	132700	94814250	16020	16020	16020	16020	0
465	20240416	132600	94814250	16020	16020	16020	16020	0
466	20240416	132500	94814250	16020	16020	16020	16020	0
467	20240416	132400	94814250	16020	16020	16020	16020	0
468	20240416	132300	94814250	16020	16020	16020	16020	0
469	20240416	132200	94814250	16020	16020	16020	16020	0
470	20240416	132100	94814250	16020	16020	16020	16020	0
471	20240416	132000	94814250	16020	16020	16020	16020	0
472	20240416	131900	94814250	16020	16020	16020	16020	0
473	20240416	131800	94814250	16020	16020	16020	16020	0
474	20240416	131700	94814250	16020	16020	16020	16020	0
475	20240416	131600	94814250	16020	16020	16020	16020	0
476	20240416	131500	94814250	16020	16020	16020	16020	0
477	20240416	131400	94814250	16020	16020	16020	16020	4
478	20240416	131300	94750170	16020	16020	16020	16020	14
479	20240416	131200	94525890	16020	16020	16020	16020	8
480	20240416	131100	94397730	16010	16010	16010	16010	10
481	20240416	131000	94237630	16010	16010	16010	16010	0
482	20240416	130900	94237630	16010	16010	16010	16010	63
483	20240416	130800	93229000	16020	16020	16020	16020	0
484	20240416	130700	93229000	16020	16020	16020	16020	2
485	20240416	130600	93196960	16020	16020	16020	16020	0
486	20240416	130500	93196960	16020	16070	16070	16020	2
487	20240416	130400	93164870	16070	16070	16070	16070	0
488	20240416	130300	93164870	16070	16070	16070	16070	0
489	20240416	130200	93164870	16070	16070	16070	16070	10
490	20240416	130100	93004170	16070	16070	16070	16070	0
491	20240416	130000	93004170	16070	16070	16070	16070	0
492	20240416	125900	93004170	16070	16070	16070	16070	0
493	20240416	125800	93004170	16070	16070	16070	16070	0
494	20240416	125700	93004170	16070	16070	16070	16070	0
495	20240416	125600	93004170	16070	16070	16070	16070	6
496	20240416	125500	92907750	16010	16010	16010	16010	0
497	20240416	125400	92907750	16010	16010	16010	16010	0
498	20240416	125300	92907750	16010	16010	16010	16010	0
499	20240416	125200	92907750	16010	16010	16010	16010	0
500	20240416	125100	92907750	16010	16010	16010	16010	0
501	20240416	125000	92907750	16010	16010	16010	16010	0
502	20240416	124900	92907750	16010	16010	16010	16010	0
503	20240416	124800	92907750	16010	16010	16010	16010	0
504	20240416	124700	92907750	16010	16010	16010	16010	0
505	20240416	124600	92907750	16010	16010	16010	16010	0
506	20240416	124500	92907750	16010	16010	16010	16010	2
507	20240416	124400	92875730	16010	16010	16010	16010	16
508	20240416	124300	92619570	16000	16000	16000	16000	5
509	20240416	124200	92539570	16000	16000	16000	16000	100
510	20240416	124100	90939570	16000	16020	16020	16000	134
511	20240416	124000	88795220	16010	16010	16010	16010	0
512	20240416	123900	88795220	16010	16010	16010	16010	158
513	20240416	123800	86265640	16010	16010	16010	16010	0
514	20240416	123700	86265640	16010	16010	16010	16010	50
515	20240416	123600	85465140	16000	16000	16000	16000	0
516	20240416	123500	85465140	16000	16000	16000	16000	0
517	20240416	123400	85465140	16000	16000	16000	16000	0
518	20240416	123300	85465140	16000	16020	16020	16000	20
519	20240416	123200	85145020	16010	16010	16010	16010	25
520	20240416	123100	84744770	16000	16000	16000	16000	0
521	20240416	123000	84744770	16000	16000	16000	16000	0
522	20240416	122900	84744770	16000	16000	16000	16000	0
523	20240416	122800	84744770	16000	16000	16000	16000	0
524	20240416	122700	84744770	16000	16000	16000	16000	16
525	20240416	122600	84488770	16000	16060	16060	16000	702
526	20240416	122500	73254110	16060	16060	16060	16060	39
527	20240416	122400	72627770	16090	16090	16090	16090	0
528	20240416	122300	72627770	16090	16090	16090	16090	0
529	20240416	122200	72627770	16090	16090	16090	16090	0
530	20240416	122100	72627770	16090	16090	16090	16090	0
531	20240416	122000	72627770	16090	16090	16090	16090	64
532	20240416	121900	71598010	16070	16070	16070	16070	20
533	20240416	121800	71276610	16060	16060	16060	16060	3
534	20240416	121700	71228430	16040	16040	16040	16040	0
535	20240416	121600	71228430	16040	16040	16040	16040	0
536	20240416	121500	71228430	16040	16040	16040	16040	0
537	20240416	121400	71228430	16040	16040	16040	16040	0
538	20240416	121300	71228430	16040	16040	16040	16040	0
539	20240416	121200	71228430	16040	16040	16040	16040	0
540	20240416	121100	71228430	16040	16040	16040	16040	115
541	20240416	121000	69383830	16050	16070	16070	16050	472
542	20240416	120900	61806040	16060	16060	16060	16060	0
543	20240416	120800	61806040	16060	16060	16060	16060	0
544	20240416	120700	61806040	16060	16060	16060	16060	0
545	20240416	120600	61806040	16060	16060	16060	16060	0
546	20240416	120500	61806040	16060	16060	16060	16060	0
547	20240416	120400	61806040	16060	16060	16060	16060	0
548	20240416	120300	61806040	16060	16060	16060	16060	0
549	20240416	120200	61806040	16060	16070	16070	16060	166
550	20240416	120100	59138870	16070	16070	16070	16070	0
551	20240416	120000	59138870	16070	16070	16070	16070	3
552	20240416	115900	59090660	16070	16070	16070	16070	0
553	20240416	115800	59090660	16070	16120	16120	16070	191
554	20240416	115700	56017150	16120	16120	16120	16120	8
555	20240416	115600	55888190	16120	16120	16120	16120	0
556	20240416	115500	55888190	16120	16120	16120	16120	0
557	20240416	115400	55888190	16120	16120	16120	16120	0
558	20240416	115300	55888190	16120	16160	16160	16120	35
559	20240416	115200	55323790	16120	16120	16120	16120	0
560	20240416	115100	55323790	16120	16120	16120	16120	0
561	20240416	115000	55323790	16120	16120	16120	16120	0
562	20240416	114900	55323790	16120	16120	16120	16120	0
563	20240416	114800	55323790	16120	16120	16120	16120	0
564	20240416	114700	55323790	16120	16120	16120	16120	2
565	20240416	114600	55291550	16120	16120	16120	16120	0
566	20240416	114500	55291550	16120	16120	16120	16120	0
567	20240416	114400	55291550	16120	16120	16120	16120	0
568	20240416	114300	55291550	16120	16120	16120	16120	0
569	20240416	114200	55291550	16120	16120	16120	16120	0
570	20240416	114100	55291550	16120	16120	16120	16120	0
571	20240416	114000	55291550	16120	16120	16120	16120	0
572	20240416	113900	55291550	16120	16120	16120	16120	0
573	20240416	113800	55291550	16120	16120	16120	16120	2
574	20240416	113700	55259310	16170	16170	16170	16170	0
575	20240416	113600	55259310	16170	16170	16170	16170	0
576	20240416	113500	55259310	16170	16170	16170	16170	0
577	20240416	113400	55259310	16170	16170	16170	16170	0
578	20240416	113300	55259310	16170	16170	16170	16170	0
579	20240416	113200	55259310	16170	16170	16170	16170	0
580	20240416	113100	55259310	16170	16170	16170	16170	0
581	20240416	113000	55259310	16170	16170	16170	16170	0
582	20240416	112900	55259310	16170	16170	16170	16170	0
583	20240416	112800	55259310	16170	16170	16170	16170	3
584	20240416	112700	55210800	16190	16190	16190	16190	0
585	20240416	112600	55210800	16190	16190	16190	16190	0
586	20240416	112500	55210800	16190	16190	16190	16190	0
587	20240416	112400	55210800	16190	16190	16190	16190	0
588	20240416	112300	55210800	16190	16180	16190	16180	144
589	20240416	112200	52879450	16180	16180	16180	16180	0
590	20240416	112100	52879450	16180	16180	16180	16180	0
591	20240416	112000	52879450	16180	16180	16180	16180	1
592	20240416	111900	52863270	16190	16190	16190	16190	0
593	20240416	111800	52863270	16190	16190	16190	16190	33
594	20240416	111700	52329000	16190	16190	16190	16190	0
595	20240416	111600	52329000	16190	16190	16190	16190	0
596	20240416	111500	52329000	16190	16190	16190	16190	0
597	20240416	111400	52329000	16190	16190	16190	16190	0
598	20240416	111300	52329000	16190	16190	16190	16190	0
599	20240416	111200	52329000	16190	16190	16190	16190	0
600	20240416	111100	52329000	16190	16190	16190	16190	10
601	20240416	111000	52167100	16200	16200	16200	16200	0
602	20240416	110900	52167100	16200	16200	16200	16200	0
603	20240416	110800	52167100	16200	16190	16200	16190	65
604	20240416	110700	51114400	16190	16190	16190	16190	20
605	20240416	110600	50790600	16200	16200	16200	16200	0
606	20240416	110500	50790600	16200	16200	16200	16200	0
607	20240416	110400	50790600	16200	16090	16200	16090	25
608	20240416	110300	50387690	16100	16130	16130	16100	588
609	20240416	110200	40919790	16130	16130	16130	16130	0
610	20240416	110100	40919790	16130	16130	16130	16130	12
611	20240416	110000	40726230	16150	16180	16180	16150	555
612	20240416	105900	31751270	16180	16180	16180	16180	2
613	20240416	105800	31718910	16190	16190	16190	16190	22
614	20240416	105700	31362730	16190	16190	16190	16190	0
615	20240416	105600	31362730	16190	16190	16190	16190	30
616	20240416	105500	30877030	16190	16190	16190	16190	0
617	20240416	105400	30877030	16190	16190	16190	16190	0
618	20240416	105300	30877030	16190	16190	16190	16190	0
619	20240416	105200	30877030	16190	16190	16190	16190	50
620	20240416	105100	30067530	16190	16190	16190	16190	1
621	20240416	105000	30051340	16190	16190	16190	16190	0
622	20240416	104900	30051340	16190	16180	16190	16180	20
623	20240416	104800	29727730	16180	16180	16180	16180	1
624	20240416	104700	29711550	16180	16180	16180	16180	22
625	20240416	104600	29355590	16190	16190	16190	16190	20
626	20240416	104500	29031790	16190	16210	16210	16190	349
627	20240416	104400	23377700	16210	16220	16220	16210	157
628	20240416	104300	20832500	16220	16220	16220	16220	0
629	20240416	104200	20832500	16220	16240	16240	16220	201
630	20240416	104100	17572260	16250	16250	16250	16250	0
631	20240416	104000	17572260	16250	16250	16250	16250	0
632	20240416	103900	17572260	16250	16250	16250	16250	0
633	20240416	103800	17572260	16250	16250	16250	16250	0
634	20240416	103700	17572260	16250	16250	16250	16250	0
635	20240416	103600	17572260	16250	16250	16250	16250	0
636	20240416	103500	17572260	16250	16250	16250	16250	0
637	20240416	103400	17572260	16250	16250	16250	16250	0
638	20240416	103300	17572260	16250	16240	16250	16240	64
639	20240416	103200	16532600	16220	16220	16220	16220	0
640	20240416	103100	16532600	16220	16220	16220	16220	0
641	20240416	103000	16532600	16220	16220	16220	16220	0
642	20240416	102900	16532600	16220	16220	16220	16220	231
643	20240416	102800	12785780	16230	16230	16230	16230	0
644	20240416	102700	12785780	16230	16230	16230	16230	0
645	20240416	102600	12785780	16230	16250	16250	16230	156
646	20240416	102500	10252600	16250	16250	16250	16250	0
647	20240416	102400	10252600	16250	16250	16250	16250	0
648	20240416	102300	10252600	16250	16250	16250	16250	1
649	20240416	102200	10236350	16250	16250	16250	16250	0
650	20240416	102100	10236350	16250	16250	16250	16250	0
651	20240416	102000	10236350	16250	16250	16250	16250	0
652	20240416	101900	10236350	16250	16250	16250	16250	0
653	20240416	101800	10236350	16250	16250	16250	16250	0
654	20240416	101700	10236350	16250	16250	16250	16250	0
655	20240416	101600	10236350	16250	16250	16250	16250	0
656	20240416	101500	10236350	16250	16250	16250	16250	0
657	20240416	101400	10236350	16250	16250	16250	16250	0
658	20240416	101300	10236350	16250	16250	16250	16250	0
659	20240416	101200	10236350	16250	16250	16250	16250	0
660	20240416	101100	10236350	16250	16250	16250	16250	0
661	20240416	101000	10236350	16250	16250	16250	16250	0
662	20240416	100900	10236350	16250	16250	16250	16250	0
663	20240416	100800	10236350	16250	16250	16250	16250	0
664	20240416	100700	10236350	16250	16250	16250	16250	0
665	20240416	100600	10236350	16250	16250	16250	16250	0
666	20240416	100500	10236350	16250	16250	16250	16250	0
667	20240416	100400	10236350	16250	16250	16250	16250	0
668	20240416	100300	10236350	16250	16250	16250	16250	0
669	20240416	100200	10236350	16250	16250	16250	16250	0
670	20240416	100100	10236350	16250	16250	16250	16250	0
671	20240416	100000	10236350	16250	16250	16250	16250	0
672	20240416	095900	10236350	16250	16250	16250	16250	0
673	20240416	095800	10236350	16250	16250	16250	16250	0
674	20240416	095700	10236350	16250	16250	16250	16250	0
675	20240416	095600	10236350	16250	16250	16250	16250	3
676	20240416	095500	10187600	16270	16270	16270	16270	30
677	20240416	095400	9699500	16280	16290	16290	16280	34
678	20240416	095300	9145940	16290	16290	16290	16290	1
679	20240416	095200	9129650	16290	16280	16290	16280	70
680	20240416	095100	7989420	16290	16290	16290	16290	0
681	20240416	095000	7989420	16290	16290	16290	16290	0
682	20240416	094900	7989420	16290	16270	16290	16240	6
683	20240416	094800	7891870	16240	16240	16240	16240	0
684	20240416	094700	7891870	16240	16240	16240	16240	0
685	20240416	094600	7891870	16240	16240	16240	16240	10
686	20240416	094500	7729470	16270	16260	16270	16260	32
687	20240416	094400	7208940	16270	16290	16290	16270	26
688	20240416	094300	6785720	16290	16290	16290	16290	0
689	20240416	094200	6785720	16290	16290	16290	16290	4
690	20240416	094100	6720560	16270	16270	16270	16270	0
691	20240416	094000	6720560	16270	16270	16270	16270	0
692	20240416	093900	6720560	16270	16270	16270	16270	0
693	20240416	093800	6720560	16270	16270	16270	16270	5
694	20240416	093700	6639210	16270	16270	16270	16270	3
695	20240416	093600	6590400	16270	16270	16270	16270	0
696	20240416	093500	6590400	16270	16290	16290	16270	12
697	20240416	093400	6395120	16290	16290	16290	16290	8
698	20240416	093300	6264800	16290	16290	16290	16290	20
699	20240416	093200	5939000	16290	16290	16290	16290	6
700	20240416	093100	5841260	16240	16240	16240	16240	0
701	20240416	093000	5841260	16240	16240	16240	16240	92
702	20240416	092900	4347180	16240	16240	16240	16240	0
703	20240416	092800	4347180	16240	16240	16240	16240	10
704	20240416	092700	4184780	16230	16230	16230	16230	0
705	20240416	092600	4184780	16230	16230	16230	16230	0
706	20240416	092500	4184780	16230	16230	16230	16230	0
707	20240416	092400	4184780	16230	16230	16230	16230	0
708	20240416	092300	4184780	16230	16230	16230	16230	0
709	20240416	092200	4184780	16230	16230	16230	16230	0
710	20240416	092100	4184780	16230	16230	16230	16230	0
711	20240416	092000	4184780	16230	16230	16230	16230	0
712	20240416	091900	4184780	16230	16230	16230	16230	30
713	20240416	091800	3697880	16230	16230	16230	16230	0
714	20240416	091700	3697880	16230	16230	16230	16230	0
715	20240416	091600	3697880	16230	16240	16240	16230	104
716	20240416	091500	2009860	16250	16250	16250	16250	0
717	20240416	091400	2009860	16250	16250	16250	16250	0
718	20240416	091300	2009860	16250	16300	16300	16250	74
719	20240416	091200	807100	16300	16300	16300	16300	1
720	20240416	091100	790800	16300	16300	16300	16300	0
721	20240416	091000	790800	16300	16300	16300	16300	0
722	20240416	090900	790800	16300	16300	16300	16300	0
723	20240416	090800	790800	16300	16300	16300	16300	0
724	20240416	090700	790800	16300	16300	16300	16300	4
725	20240416	090600	725600	16300	16300	16300	16300	0
726	20240416	090500	725600	16300	16300	16300	16300	0
727	20240416	090400	725600	16300	16300	16300	16300	5
728	20240416	090300	644100	16540	16540	16540	16540	5
729	20240416	090200	561400	16540	16540	16540	16540	30
730	20240416	090100	65200	16300	16300	16300	16300	3
731	20240416	090000	16300	16300	16300	16300	16300	1