KissMeData/260870/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	203000	271912260	19000	19000	19000	19000	94
3	20240416	202900	271912260	19000	19000	19000	19000	0
4	20240416	202800	271912260	19000	19000	19000	19000	0
5	20240416	202700	271912260	19000	19000	19000	19000	0
6	20240416	202600	271912260	19000	19000	19000	19000	0
7	20240416	202500	271912260	19000	19000	19000	19000	0
8	20240416	202400	271912260	19000	19000	19000	19000	0
9	20240416	202300	271912260	19000	19000	19000	19000	0
10	20240416	202200	271912260	19000	19000	19000	19000	0
11	20240416	202100	271912260	19000	19000	19000	19000	0
12	20240416	202000	271912260	19000	19000	19000	19000	0
13	20240416	201900	271912260	19000	19000	19000	19000	0
14	20240416	201800	271912260	19000	19000	19000	19000	0
15	20240416	201700	271912260	19000	19000	19000	19000	0
16	20240416	201600	271912260	19000	19000	19000	19000	0
17	20240416	201500	271912260	19000	19000	19000	19000	0
18	20240416	201400	271912260	19000	19000	19000	19000	0
19	20240416	201300	271912260	19000	19000	19000	19000	0
20	20240416	201200	271912260	19000	19000	19000	19000	0
21	20240416	201100	271912260	19000	19000	19000	19000	0
22	20240416	201000	271912260	19000	19000	19000	19000	0
23	20240416	200900	271912260	19000	19000	19000	19000	0
24	20240416	200800	271912260	19000	19000	19000	19000	0
25	20240416	200700	271912260	19000	19000	19000	19000	0
26	20240416	200600	271912260	19000	19000	19000	19000	0
27	20240416	200500	271912260	19000	19000	19000	19000	0
28	20240416	200400	271912260	19000	19000	19000	19000	0
29	20240416	200300	271912260	19000	19000	19000	19000	0
30	20240416	200200	271912260	19000	19000	19000	19000	0
31	20240416	200100	271912260	19000	19000	19000	19000	0
32	20240416	200000	271912260	19000	19000	19000	19000	94
33	20240416	195900	271912260	19000	19000	19000	19000	0
34	20240416	195800	271912260	19000	19000	19000	19000	0
35	20240416	195700	271912260	19000	19000	19000	19000	0
36	20240416	195600	271912260	19000	19000	19000	19000	0
37	20240416	195500	271912260	19000	19000	19000	19000	0
38	20240416	195400	271912260	19000	19000	19000	19000	0
39	20240416	195300	271912260	19000	19000	19000	19000	0
40	20240416	195200	271912260	19000	19000	19000	19000	0
41	20240416	195100	271912260	19000	19000	19000	19000	0
42	20240416	195000	271912260	19000	19000	19000	19000	0
43	20240416	194900	271912260	19000	19000	19000	19000	0
44	20240416	194800	271912260	19000	19000	19000	19000	0
45	20240416	194700	271912260	19000	19000	19000	19000	0
46	20240416	194600	271912260	19000	19000	19000	19000	0
47	20240416	194500	271912260	19000	19000	19000	19000	0
48	20240416	194400	271912260	19000	19000	19000	19000	0
49	20240416	194300	271912260	19000	19000	19000	19000	0
50	20240416	194200	271912260	19000	19000	19000	19000	0
51	20240416	194100	271912260	19000	19000	19000	19000	0
52	20240416	194000	271912260	19000	19000	19000	19000	0
53	20240416	193900	271912260	19000	19000	19000	19000	0
54	20240416	193800	271912260	19000	19000	19000	19000	0
55	20240416	193700	271912260	19000	19000	19000	19000	0
56	20240416	193600	271912260	19000	19000	19000	19000	0
57	20240416	193500	271912260	19000	19000	19000	19000	0
58	20240416	193400	271912260	19000	19000	19000	19000	0
59	20240416	193300	271912260	19000	19000	19000	19000	0
60	20240416	193200	271912260	19000	19000	19000	19000	0
61	20240416	193100	271912260	19000	19000	19000	19000	0
62	20240416	193000	271912260	19000	19000	19000	19000	94
63	20240416	192900	271912260	19000	19000	19000	19000	0
64	20240416	192800	271912260	19000	19000	19000	19000	0
65	20240416	192700	271912260	19000	19000	19000	19000	0
66	20240416	192600	271912260	19000	19000	19000	19000	0
67	20240416	192500	271912260	19000	19000	19000	19000	0
68	20240416	192400	271912260	19000	19000	19000	19000	0
69	20240416	192300	271912260	19000	19000	19000	19000	0
70	20240416	192200	271912260	19000	19000	19000	19000	0
71	20240416	192100	271912260	19000	19000	19000	19000	0
72	20240416	192000	271912260	19000	19000	19000	19000	0
73	20240416	191900	271912260	19000	19000	19000	19000	0
74	20240416	191800	271912260	19000	19000	19000	19000	0
75	20240416	191700	271912260	19000	19000	19000	19000	0
76	20240416	191600	271912260	19000	19000	19000	19000	0
77	20240416	191500	271912260	19000	19000	19000	19000	0
78	20240416	191400	271912260	19000	19000	19000	19000	0
79	20240416	191300	271912260	19000	19000	19000	19000	0
80	20240416	191200	271912260	19000	19000	19000	19000	0
81	20240416	191100	271912260	19000	19000	19000	19000	0
82	20240416	191000	271912260	19000	19000	19000	19000	0
83	20240416	190900	271912260	19000	19000	19000	19000	0
84	20240416	190800	271912260	19000	19000	19000	19000	0
85	20240416	190700	271912260	19000	19000	19000	19000	0
86	20240416	190600	271912260	19000	19000	19000	19000	0
87	20240416	190500	271912260	19000	19000	19000	19000	0
88	20240416	190400	271912260	19000	19000	19000	19000	0
89	20240416	190300	271912260	19000	19000	19000	19000	0
90	20240416	190200	271912260	19000	19000	19000	19000	0
91	20240416	190100	271912260	19000	19000	19000	19000	0
92	20240416	190000	271912260	19000	19000	19000	19000	94
93	20240416	185900	271912260	19000	19000	19000	19000	0
94	20240416	185800	271912260	19000	19000	19000	19000	0
95	20240416	185700	271912260	19000	19000	19000	19000	0
96	20240416	185600	271912260	19000	19000	19000	19000	0
97	20240416	185500	271912260	19000	19000	19000	19000	0
98	20240416	185400	271912260	19000	19000	19000	19000	0
99	20240416	185300	271912260	19000	19000	19000	19000	0
100	20240416	185200	271912260	19000	19000	19000	19000	0
101	20240416	185100	271912260	19000	19000	19000	19000	0
102	20240416	185000	271912260	19000	19000	19000	19000	0
103	20240416	184900	271912260	19000	19000	19000	19000	0
104	20240416	184800	271912260	19000	19000	19000	19000	0
105	20240416	184700	271912260	19000	19000	19000	19000	0
106	20240416	184600	271912260	19000	19000	19000	19000	0
107	20240416	184500	271912260	19000	19000	19000	19000	0
108	20240416	184400	271912260	19000	19000	19000	19000	0
109	20240416	184300	271912260	19000	19000	19000	19000	0
110	20240416	184200	271912260	19000	19000	19000	19000	0
111	20240416	184100	271912260	19000	19000	19000	19000	0
112	20240416	184000	271912260	19000	19000	19000	19000	0
113	20240416	183900	271912260	19000	19000	19000	19000	0
114	20240416	183800	271912260	19000	19000	19000	19000	0
115	20240416	183700	271912260	19000	19000	19000	19000	0
116	20240416	183600	271912260	19000	19000	19000	19000	0
117	20240416	183500	271912260	19000	19000	19000	19000	0
118	20240416	183400	271912260	19000	19000	19000	19000	0
119	20240416	183300	271912260	19000	19000	19000	19000	0
120	20240416	183200	271912260	19000	19000	19000	19000	0
121	20240416	183100	271912260	19000	19000	19000	19000	0
122	20240416	183000	271912260	19000	19000	19000	19000	94
123	20240416	182900	271912260	19000	19000	19000	19000	0
124	20240416	182800	271912260	19000	19000	19000	19000	0
125	20240416	182700	271912260	19000	19000	19000	19000	0
126	20240416	182600	271912260	19000	19000	19000	19000	0
127	20240416	182500	271912260	19000	19000	19000	19000	0
128	20240416	182400	271912260	19000	19000	19000	19000	0
129	20240416	182300	271912260	19000	19000	19000	19000	0
130	20240416	182200	271912260	19000	19000	19000	19000	0
131	20240416	182100	271912260	19000	19000	19000	19000	0
132	20240416	182000	271912260	19000	19000	19000	19000	0
133	20240416	181900	271912260	19000	19000	19000	19000	0
134	20240416	181800	271912260	19000	19000	19000	19000	0
135	20240416	181700	271912260	19000	19000	19000	19000	0
136	20240416	181600	271912260	19000	19000	19000	19000	0
137	20240416	181500	271912260	19000	19000	19000	19000	0
138	20240416	181400	271912260	19000	19000	19000	19000	0
139	20240416	181300	271912260	19000	19000	19000	19000	0
140	20240416	181200	271912260	19000	19000	19000	19000	0
141	20240416	181100	271912260	19000	19000	19000	19000	0
142	20240416	181000	271912260	19000	19000	19000	19000	0
143	20240416	180900	271912260	19000	19000	19000	19000	0
144	20240416	180800	271912260	19000	19000	19000	19000	0
145	20240416	180700	271912260	19000	19000	19000	19000	0
146	20240416	180600	271912260	19000	19000	19000	19000	0
147	20240416	180500	271912260	19000	19000	19000	19000	0
148	20240416	180400	271912260	19000	19000	19000	19000	0
149	20240416	180300	271912260	19000	19000	19000	19000	0
150	20240416	180200	271912260	19000	19000	19000	19000	0
151	20240416	180100	271912260	19000	19000	19000	19000	0
152	20240416	180000	271912260	19000	19000	19000	19000	94
153	20240416	175900	271912260	19000	19000	19000	19000	0
154	20240416	175800	271912260	19000	19000	19000	19000	0
155	20240416	175700	271912260	19000	19000	19000	19000	0
156	20240416	175600	271912260	19000	19000	19000	19000	0
157	20240416	175500	271912260	19000	19000	19000	19000	0
158	20240416	175400	271912260	19000	19000	19000	19000	0
159	20240416	175300	271912260	19000	19000	19000	19000	0
160	20240416	175200	271912260	19000	19000	19000	19000	0
161	20240416	175100	271912260	19000	19000	19000	19000	0
162	20240416	175000	271912260	19000	19000	19000	19000	0
163	20240416	174900	271912260	19000	19000	19000	19000	0
164	20240416	174800	271912260	19000	19000	19000	19000	0
165	20240416	174700	271912260	19000	19000	19000	19000	0
166	20240416	174600	271912260	19000	19000	19000	19000	0
167	20240416	174500	271912260	19000	19000	19000	19000	0
168	20240416	174400	271912260	19000	19000	19000	19000	0
169	20240416	174300	271912260	19000	19000	19000	19000	0
170	20240416	174200	271912260	19000	19000	19000	19000	0
171	20240416	174100	271912260	19000	19000	19000	19000	0
172	20240416	174000	271912260	19000	19000	19000	19000	0
173	20240416	173900	271912260	19000	19000	19000	19000	0
174	20240416	173800	271912260	19000	19000	19000	19000	0
175	20240416	173700	271912260	19000	19000	19000	19000	0
176	20240416	173600	271912260	19000	19000	19000	19000	0
177	20240416	173500	271912260	19000	19000	19000	19000	0
178	20240416	173400	271912260	19000	19000	19000	19000	0
179	20240416	173300	271912260	19000	19000	19000	19000	0
180	20240416	173200	271912260	19000	19000	19000	19000	0
181	20240416	173100	271912260	19000	19000	19000	19000	0
182	20240416	173000	271912260	19000	19000	19000	19000	94
183	20240416	172900	271912260	19000	19000	19000	19000	0
184	20240416	172800	271912260	19000	19000	19000	19000	0
185	20240416	172700	271912260	19000	19000	19000	19000	0
186	20240416	172600	271912260	19000	19000	19000	19000	0
187	20240416	172500	271912260	19000	19000	19000	19000	0
188	20240416	172400	271912260	19000	19000	19000	19000	0
189	20240416	172300	271912260	19000	19000	19000	19000	0
190	20240416	172200	271912260	19000	19000	19000	19000	0
191	20240416	172100	271912260	19000	19000	19000	19000	0
192	20240416	172000	271912260	19000	19000	19000	19000	0
193	20240416	171900	271912260	19000	19000	19000	19000	0
194	20240416	171800	271912260	19000	19000	19000	19000	0
195	20240416	171700	271912260	19000	19000	19000	19000	0
196	20240416	171600	271912260	19000	19000	19000	19000	0
197	20240416	171500	271912260	19000	19000	19000	19000	0
198	20240416	171400	271912260	19000	19000	19000	19000	0
199	20240416	171300	271912260	19000	19000	19000	19000	0
200	20240416	171200	271912260	19000	19000	19000	19000	0
201	20240416	171100	271912260	19000	19000	19000	19000	0
202	20240416	171000	271912260	19000	19000	19000	19000	0
203	20240416	170900	271912260	19000	19000	19000	19000	0
204	20240416	170800	271912260	19000	19000	19000	19000	0
205	20240416	170700	271912260	19000	19000	19000	19000	0
206	20240416	170600	271912260	19000	19000	19000	19000	0
207	20240416	170500	271912260	19000	19000	19000	19000	0
208	20240416	170400	271912260	19000	19000	19000	19000	0
209	20240416	170300	271912260	19000	19000	19000	19000	0
210	20240416	170200	271912260	19000	19000	19000	19000	0
211	20240416	170100	271912260	19000	19000	19000	19000	0
212	20240416	170000	271912260	19000	19000	19000	19000	94
213	20240416	165900	271912260	19000	19000	19000	19000	0
214	20240416	165800	271912260	19000	19000	19000	19000	0
215	20240416	165700	271912260	19000	19000	19000	19000	0
216	20240416	165600	271912260	19000	19000	19000	19000	0
217	20240416	165500	271912260	19000	19000	19000	19000	0
218	20240416	165400	271912260	19000	19000	19000	19000	0
219	20240416	165300	271912260	19000	19000	19000	19000	0
220	20240416	165200	271912260	19000	19000	19000	19000	0
221	20240416	165100	271912260	19000	19000	19000	19000	0
222	20240416	165000	271912260	19000	19000	19000	19000	0
223	20240416	164900	271912260	19000	19000	19000	19000	0
224	20240416	164800	271912260	19000	19000	19000	19000	0
225	20240416	164700	271912260	19000	19000	19000	19000	0
226	20240416	164600	271912260	19000	19000	19000	19000	0
227	20240416	164500	271912260	19000	19000	19000	19000	0
228	20240416	164400	271912260	19000	19000	19000	19000	0
229	20240416	164300	271912260	19000	19000	19000	19000	0
230	20240416	164200	271912260	19000	19000	19000	19000	0
231	20240416	164100	271912260	19000	19000	19000	19000	0
232	20240416	164000	271912260	19000	19000	19000	19000	0
233	20240416	163900	271912260	19000	19000	19000	19000	0
234	20240416	163800	271912260	19000	19000	19000	19000	0
235	20240416	163700	271912260	19000	19000	19000	19000	0
236	20240416	163600	271912260	19000	19000	19000	19000	0
237	20240416	163500	271912260	19000	19000	19000	19000	0
238	20240416	163400	271912260	19000	19000	19000	19000	0
239	20240416	163300	271912260	19000	19000	19000	19000	0
240	20240416	163200	271912260	19000	19000	19000	19000	0
241	20240416	163100	271912260	19000	19000	19000	19000	0
242	20240416	163000	271912260	19000	19000	19000	19000	94
243	20240416	162900	271912260	19000	19000	19000	19000	0
244	20240416	162800	271912260	19000	19000	19000	19000	0
245	20240416	162700	271912260	19000	19000	19000	19000	0
246	20240416	162600	271912260	19000	19000	19000	19000	0
247	20240416	162500	271912260	19000	19000	19000	19000	0
248	20240416	162400	271912260	19000	19000	19000	19000	0
249	20240416	162300	271912260	19000	19000	19000	19000	0
250	20240416	162200	271912260	19000	19000	19000	19000	0
251	20240416	162100	271912260	19000	19000	19000	19000	0
252	20240416	162000	271912260	19000	19000	19000	19000	0
253	20240416	161900	271912260	19000	19000	19000	19000	0
254	20240416	161800	271912260	19000	19000	19000	19000	0
255	20240416	161700	271912260	19000	19000	19000	19000	0
256	20240416	161600	271912260	19000	19000	19000	19000	0
257	20240416	161500	271912260	19000	19000	19000	19000	0
258	20240416	161400	271912260	19000	19000	19000	19000	0
259	20240416	161300	271912260	19000	19000	19000	19000	0
260	20240416	161200	271912260	19000	19000	19000	19000	0
261	20240416	161100	271912260	19000	19000	19000	19000	0
262	20240416	161000	271912260	19000	19000	19000	19000	0
263	20240416	160900	271912260	19000	19000	19000	19000	0
264	20240416	160800	271912260	19000	19000	19000	19000	0
265	20240416	160700	271912260	19000	19000	19000	19000	0
266	20240416	160600	271912260	19000	19000	19000	19000	0
267	20240416	160500	271912260	19000	19000	19000	19000	0
268	20240416	160400	271912260	19000	19000	19000	19000	0
269	20240416	160300	271912260	19000	19000	19000	19000	0
270	20240416	160200	271912260	19000	19000	19000	19000	0
271	20240416	160100	271912260	19000	19000	19000	19000	0
272	20240416	160000	271912260	19000	19000	19000	19000	94
273	20240416	155900	271912260	19000	19000	19000	19000	0
274	20240416	155800	271912260	19000	19000	19000	19000	0
275	20240416	155700	271912260	19000	19000	19000	19000	0
276	20240416	155600	271912260	19000	19000	19000	19000	0
277	20240416	155500	271912260	19000	19000	19000	19000	0
278	20240416	155400	271912260	19000	19000	19000	19000	0
279	20240416	155300	271912260	19000	19000	19000	19000	0
280	20240416	155200	271912260	19000	19000	19000	19000	0
281	20240416	155100	271912260	19000	19000	19000	19000	0
282	20240416	155000	271912260	19000	19000	19000	19000	0
283	20240416	154900	271912260	19000	19000	19000	19000	0
284	20240416	154800	271912260	19000	19000	19000	19000	0
285	20240416	154700	271912260	19000	19000	19000	19000	0
286	20240416	154600	271912260	19000	19000	19000	19000	0
287	20240416	154500	271912260	19000	19000	19000	19000	0
288	20240416	154400	271912260	19000	19000	19000	19000	0
289	20240416	154300	271912260	19000	19000	19000	19000	0
290	20240416	154200	271912260	19000	19000	19000	19000	0
291	20240416	154100	271912260	19000	19000	19000	19000	0
292	20240416	154000	271912260	19000	19000	19000	19000	0
293	20240416	153900	271912260	19000	19000	19000	19000	0
294	20240416	153800	271912260	19000	19000	19000	19000	0
295	20240416	153700	271912260	19000	19000	19000	19000	0
296	20240416	153600	271912260	19000	19000	19000	19000	0
297	20240416	153500	271912260	19000	19000	19000	19000	0
298	20240416	153400	271912260	19000	19000	19000	19000	0
299	20240416	153300	271912260	19000	19000	19000	19000	0
300	20240416	153200	271912260	19000	19000	19000	19000	0
301	20240416	153100	271912260	19000	19000	19000	19000	0
302	20240416	153000	271912260	19000	19000	19000	19000	188
303	20240416	152900	270126260	19000	19000	19000	19000	0
304	20240416	152800	270126260	19000	19000	19000	19000	0
305	20240416	152700	270126260	19000	19000	19000	19000	0
306	20240416	152600	270126260	19000	19000	19000	19000	0
307	20240416	152500	270126260	19000	19000	19000	19000	0
308	20240416	152400	270126260	19000	19000	19000	19000	0
309	20240416	152300	270126260	19000	19000	19000	19000	0
310	20240416	152200	270126260	19000	19000	19000	19000	0
311	20240416	152100	270126260	19000	19000	19000	19000	0
312	20240416	152000	270126260	19000	19000	19000	19000	0
313	20240416	151900	270126260	19000	19000	19000	19000	1
314	20240416	151800	270107260	19000	19000	19000	19000	10
315	20240416	151700	269917260	19000	18950	19000	18800	431
316	20240416	151600	261794570	19000	19000	19000	19000	288
317	20240416	151500	256322570	19000	19000	19000	19000	0
318	20240416	151400	256322570	19000	19000	19000	19000	5
319	20240416	151300	256227570	19000	19000	19000	19000	10
320	20240416	151200	256037570	19000	19000	19000	19000	0
321	20240416	151100	256037570	19000	19000	19000	19000	0
322	20240416	151000	256037570	19000	19000	19000	19000	4
323	20240416	150900	255961570	19000	19000	19000	19000	46
324	20240416	150800	255087570	19000	19000	19000	19000	8
325	20240416	150700	254935570	19000	19000	19000	19000	6
326	20240416	150600	254821570	19000	19000	19000	19000	0
327	20240416	150500	254821570	19000	19000	19000	19000	0
328	20240416	150400	254821570	19000	19000	19000	19000	0
329	20240416	150300	254821570	19000	19000	19000	19000	0
330	20240416	150200	254821570	19000	19000	19000	19000	1
331	20240416	150100	254802570	18900	18900	18900	18900	0
332	20240416	150000	254802570	18900	18900	18900	18900	0
333	20240416	145900	254802570	18900	18950	18950	18900	375
334	20240416	145800	247715020	19000	19000	19000	19000	0
335	20240416	145700	247715020	19000	18990	19000	18990	43
336	20240416	145600	246898440	18990	18990	18990	18990	0
337	20240416	145500	246898440	18990	18990	18990	18990	0
338	20240416	145400	246898440	18990	18980	18990	18880	884
339	20240416	145300	230181370	18990	18990	18990	18990	0
340	20240416	145200	230181370	18990	18990	18990	18990	0
341	20240416	145100	230181370	18990	18990	18990	18990	1
342	20240416	145000	230162380	18970	18970	18970	18970	0
343	20240416	144900	230162380	18970	18980	18980	18970	40
344	20240416	144800	229403260	18990	18990	18990	18990	1
345	20240416	144700	229384270	18980	18980	18980	18980	39
346	20240416	144600	228644050	18980	18980	18980	18980	0
347	20240416	144500	228644050	18980	18980	18980	18980	3
348	20240416	144400	228587110	18980	18980	18980	18980	10
349	20240416	144300	228397310	18980	18980	18980	18980	10
350	20240416	144200	228207510	18980	18970	18980	18970	23
351	20240416	144100	227771190	18970	18970	18970	18970	0
352	20240416	144000	227771190	18970	18970	18970	18970	4
353	20240416	143900	227695310	18970	18970	18970	18960	160
354	20240416	143800	224660210	18960	18960	18960	18960	3
355	20240416	143700	224603330	18970	18970	18970	18960	10
356	20240416	143600	224413710	18960	18960	18960	18960	0
357	20240416	143500	224413710	18960	18960	18960	18960	10
358	20240416	143400	224224110	18970	18970	18970	18970	22
359	20240416	143300	223806770	18970	18970	18970	18970	0
360	20240416	143200	223806770	18970	18970	18970	18970	8
361	20240416	143100	223655010	18970	18970	18970	18970	2
362	20240416	143000	223617070	18970	18970	18970	18970	0
363	20240416	142900	223617070	18970	18970	18970	18970	5
364	20240416	142800	223522220	18970	18970	18970	18970	0
365	20240416	142700	223522220	18970	18970	18970	18970	55
366	20240416	142600	222478870	18970	18970	18970	18970	0
367	20240416	142500	222478870	18970	18970	18970	18970	30
368	20240416	142400	221909770	18970	18970	18970	18970	0
369	20240416	142300	221909770	18970	18970	18970	18970	0
370	20240416	142200	221909770	18970	18970	18970	18970	11
371	20240416	142100	221701100	18980	18980	18980	18980	0
372	20240416	142000	221701100	18980	18980	18980	18980	0
373	20240416	141900	221701100	18980	18980	18980	18980	0
374	20240416	141800	221701100	18980	18980	18980	18980	0
375	20240416	141700	221701100	18980	18980	18980	18980	0
376	20240416	141600	221701100	18980	18980	18980	18980	1
377	20240416	141500	221682120	18960	18960	18960	18960	80
378	20240416	141400	220165320	18980	18980	18980	18960	112
379	20240416	141300	218040830	18970	18970	18970	18970	0
380	20240416	141200	218040830	18970	18970	18970	18970	10
381	20240416	141100	217851130	18970	18970	18970	18970	5
382	20240416	141000	217756280	18970	18970	18970	18970	5
383	20240416	140900	217661430	18970	18970	18970	18970	1
384	20240416	140800	217642460	18970	18970	18970	18970	0
385	20240416	140700	217642460	18970	18970	18970	18970	1
386	20240416	140600	217623490	18960	18960	18960	18960	0
387	20240416	140500	217623490	18960	18960	18960	18960	8
388	20240416	140400	217471810	18950	18950	18950	18950	0
389	20240416	140300	217471810	18950	18950	18950	18950	37
390	20240416	140200	216770660	18950	18950	18950	18950	0
391	20240416	140100	216770660	18950	18950	18950	18950	9
392	20240416	140000	216600110	18950	18950	18950	18950	0
393	20240416	135900	216600110	18950	18950	18950	18950	0
394	20240416	135800	216600110	18950	18950	18950	18950	0
395	20240416	135700	216600110	18950	18950	18950	18950	0
396	20240416	135600	216600110	18950	18950	18950	18950	1
397	20240416	135500	216581160	18920	18920	18920	18920	0
398	20240416	135400	216581160	18920	18920	18920	18920	9
399	20240416	135300	216410880	18950	18950	18950	18950	0
400	20240416	135200	216410880	18950	18950	18950	18950	0
401	20240416	135100	216410880	18950	18950	18950	18950	0
402	20240416	135000	216410880	18950	18920	18950	18920	30
403	20240416	134900	215843170	18920	18920	18920	18920	8
404	20240416	134800	215691810	18920	18910	18920	18910	8
405	20240416	134700	215540520	18910	18910	18910	18910	0
406	20240416	134600	215540520	18910	18910	18910	18910	1
407	20240416	134500	215521610	18900	18900	18900	18900	0
408	20240416	134400	215521610	18900	18900	18900	18900	99
409	20240416	134300	213650510	18900	18900	18900	18900	1
410	20240416	134200	213631610	18900	18900	18900	18900	22
411	20240416	134100	213215810	18890	18890	18890	18890	0
412	20240416	134000	213215810	18890	18890	18890	18890	10
413	20240416	133900	213026910	18900	18900	18900	18900	1
414	20240416	133800	213008010	18900	18900	18900	18900	6
415	20240416	133700	212894610	18900	18900	18900	18900	108
416	20240416	133600	210853410	18890	18890	18890	18890	0
417	20240416	133500	210853410	18890	18890	18890	18890	30
418	20240416	133400	210286710	18900	18900	18900	18900	0
419	20240416	133300	210286710	18900	18900	18900	18900	0
420	20240416	133200	210286710	18900	18900	18900	18900	0
421	20240416	133100	210286710	18900	18900	18900	18900	0
422	20240416	133000	210286710	18900	18900	18900	18900	0
423	20240416	132900	210286710	18900	18900	18900	18900	1
424	20240416	132800	210267810	18890	18890	18890	18890	100
425	20240416	132700	208378810	18900	18900	18900	18900	60
426	20240416	132600	207244810	18900	18900	18900	18900	0
427	20240416	132500	207244810	18900	18900	18900	18900	7
428	20240416	132400	207112510	18900	18900	18900	18900	0
429	20240416	132300	207112510	18900	18900	18900	18900	0
430	20240416	132200	207112510	18900	18900	18900	18900	1
431	20240416	132100	207093610	18900	18900	18900	18900	0
432	20240416	132000	207093610	18900	18900	18900	18900	25
433	20240416	131900	206621110	18900	18900	18900	18900	20
434	20240416	131800	206243110	18900	18900	18900	18900	0
435	20240416	131700	206243110	18900	18900	18900	18900	39
436	20240416	131600	205506010	18900	18900	18900	18900	20
437	20240416	131500	205128010	18900	18900	18900	18900	0
438	20240416	131400	205128010	18900	18890	18900	18890	21
439	20240416	131300	204731310	18890	18890	18890	18890	0
440	20240416	131200	204731310	18890	18890	18890	18890	0
441	20240416	131100	204731310	18890	18890	18890	18890	0
442	20240416	131000	204731310	18890	18890	18890	18890	0
443	20240416	130900	204731310	18890	18890	18890	18890	0
444	20240416	130800	204731310	18890	18950	18950	18890	208
445	20240416	130700	200799840	19000	19000	19000	19000	0
446	20240416	130600	200799840	19000	19000	19000	19000	0
447	20240416	130500	200799840	19000	19000	19000	19000	0
448	20240416	130400	200799840	19000	19000	19000	19000	0
449	20240416	130300	200799840	19000	19000	19000	19000	46
450	20240416	130200	199925840	19000	19000	19000	19000	0
451	20240416	130100	199925840	19000	19000	19000	19000	0
452	20240416	130000	199925840	19000	19000	19000	19000	5
453	20240416	125900	199830840	18980	18980	18980	18980	0
454	20240416	125800	199830840	18980	18980	18980	18980	5
455	20240416	125700	199735940	19000	19000	19000	19000	0
456	20240416	125600	199735940	19000	19000	19000	19000	5
457	20240416	125500	199640940	19000	19000	19000	19000	1
458	20240416	125400	199621940	19000	19000	19000	19000	0
459	20240416	125300	199621940	19000	19000	19000	19000	0
460	20240416	125200	199621940	19000	19000	19000	19000	2
461	20240416	125100	199583940	19000	19000	19000	19000	10
462	20240416	125000	199393940	18900	18900	18900	18900	90
463	20240416	124900	197692940	19000	19000	19000	19000	10
464	20240416	124800	197502940	19000	19000	19000	19000	0
465	20240416	124700	197502940	19000	19000	19000	19000	1
466	20240416	124600	197483940	18900	18900	18900	18900	580
467	20240416	124500	186521940	19000	18980	19000	18980	263
468	20240416	124400	181526270	18980	18980	18980	18980	15
469	20240416	124300	181241570	18900	18980	18980	18900	567
470	20240416	124200	170503630	18980	18980	18980	18980	0
471	20240416	124100	170503630	18980	18980	18980	18980	0
472	20240416	124000	170503630	18980	18980	18980	18980	33
473	20240416	123900	169877290	18980	18980	18980	18980	6
474	20240416	123800	169763410	18980	18980	18980	18980	3
475	20240416	123700	169706470	18980	18980	18980	18980	11
476	20240416	123600	169497690	18980	18980	18980	18980	0
477	20240416	123500	169497690	18980	18970	18980	18970	3
478	20240416	123400	169440760	18960	18960	18960	18960	0
479	20240416	123300	169440760	18960	18960	18960	18960	0
480	20240416	123200	169440760	18960	18960	18960	18960	0
481	20240416	123100	169440760	18960	18960	18960	18960	0
482	20240416	123000	169440760	18960	18970	18970	18960	110
483	20240416	122900	167355060	18980	18980	18980	18980	0
484	20240416	122800	167355060	18980	18980	18980	18980	1
485	20240416	122700	167336080	18970	18970	18970	18970	9
486	20240416	122600	167165350	18970	18970	18970	18960	40
487	20240416	122500	166406900	18970	18970	18970	18970	2
488	20240416	122400	166368960	18970	18980	18980	18970	184
489	20240416	122300	162877480	18980	18980	18980	18980	44
490	20240416	122200	162042360	18990	18990	18990	18990	0
491	20240416	122100	162042360	18990	18990	18990	18990	164
492	20240416	122000	158928000	18990	18990	18990	18990	36
493	20240416	121900	158244360	18990	18990	18990	18990	0
494	20240416	121800	158244360	18990	18990	18990	18990	3
495	20240416	121700	158187390	19000	19000	19000	19000	0
496	20240416	121600	158187390	19000	19000	19000	19000	65
497	20240416	121500	156952390	19000	19000	19000	19000	2
498	20240416	121400	156914390	19000	19000	19000	19000	0
499	20240416	121300	156914390	19000	19000	19000	19000	0
500	20240416	121200	156914390	19000	19000	19000	19000	48
501	20240416	121100	156002390	19060	19060	19060	19060	0
502	20240416	121000	156002390	19060	19060	19060	19060	0
503	20240416	120900	156002390	19060	19060	19060	19060	0
504	20240416	120800	156002390	19060	19060	19060	19060	0
505	20240416	120700	156002390	19060	19060	19060	19060	0
506	20240416	120600	156002390	19060	19060	19060	19060	0
507	20240416	120500	156002390	19060	19060	19060	19060	0
508	20240416	120400	156002390	19060	19060	19060	19060	0
509	20240416	120300	156002390	19060	19060	19060	19060	0
510	20240416	120200	156002390	19060	19060	19060	19060	0
511	20240416	120100	156002390	19060	19060	19060	19060	5
512	20240416	120000	155907090	19070	19070	19070	19070	0
513	20240416	115900	155907090	19070	19070	19070	19070	0
514	20240416	115800	155907090	19070	19070	19070	19070	0
515	20240416	115700	155907090	19070	19070	19070	19070	0
516	20240416	115600	155907090	19070	19070	19070	19070	0
517	20240416	115500	155907090	19070	19070	19070	19070	0
518	20240416	115400	155907090	19070	19070	19070	19070	0
519	20240416	115300	155907090	19070	19070	19070	19070	0
520	20240416	115200	155907090	19070	19070	19070	19070	0
521	20240416	115100	155907090	19070	19070	19070	19070	0
522	20240416	115000	155907090	19070	19070	19070	19070	2
523	20240416	114900	155868950	19070	19070	19070	19070	2
524	20240416	114800	155830810	19070	19070	19070	19070	0
525	20240416	114700	155830810	19070	19050	19070	19050	3
526	20240416	114600	155773640	18990	18990	18990	18990	1
527	20240416	114500	155754650	19070	19070	19070	19070	0
528	20240416	114400	155754650	19070	19070	19070	19070	0
529	20240416	114300	155754650	19070	19070	19070	19070	1
530	20240416	114200	155735580	19000	18990	19000	18990	27
531	20240416	114100	155222780	18970	18970	18970	18970	0
532	20240416	114000	155222780	18970	18970	18970	18970	20
533	20240416	113900	154843380	18980	18980	18980	18980	5
534	20240416	113800	154748480	18970	18970	18970	18970	0
535	20240416	113700	154748480	18970	18980	18980	18970	157
536	20240416	113600	151769120	18980	18980	18980	18980	0
537	20240416	113500	151769120	18980	18980	18980	18980	77
538	20240416	113400	150307660	18990	18990	18990	18990	43
539	20240416	113300	149491090	19000	19000	19000	19000	1
540	20240416	113200	149472090	19000	19000	19000	19000	1
541	20240416	113100	149453090	18990	18990	18990	18990	0
542	20240416	113000	149453090	18990	18990	18990	18990	0
543	20240416	112900	149453090	18990	18990	18990	18990	163
544	20240416	112800	146357720	18990	18990	18990	18990	0
545	20240416	112700	146357720	18990	18990	18990	18990	0
546	20240416	112600	146357720	18990	18990	18990	18990	0
547	20240416	112500	146357720	18990	18990	18990	18990	0
548	20240416	112400	146357720	18990	18990	18990	18990	5
549	20240416	112300	146262770	19000	19000	19000	19000	0
550	20240416	112200	146262770	19000	19000	19000	19000	1
551	20240416	112100	146243770	18990	18990	18990	18990	67
552	20240416	112000	144971440	18990	18990	18990	18990	0
553	20240416	111900	144971440	18990	18990	18990	18990	7
554	20240416	111800	144838510	19000	19010	19010	19000	642
555	20240416	111700	132638980	19020	19060	19060	19020	258
556	20240416	111600	127727330	19070	19070	19070	19070	213
557	20240416	111500	123665420	19080	19080	19080	19080	11
558	20240416	111400	123455540	19090	19090	19090	19090	1
559	20240416	111300	123436450	19090	19090	19090	19090	1
560	20240416	111200	123417360	19090	19090	19090	19090	6
561	20240416	111100	123302820	19100	19100	19100	19100	10
562	20240416	111000	123111820	19100	19100	19100	19100	20
563	20240416	110900	122729820	19100	19100	19100	19100	5
564	20240416	110800	122634320	19100	19100	19100	19100	24
565	20240416	110700	122175920	19080	19080	19080	19080	200
566	20240416	110600	118359920	19080	19080	19080	19080	200
567	20240416	110500	114543920	19100	19100	19100	19100	10
568	20240416	110400	114352920	19100	19100	19100	19100	13
569	20240416	110300	114104620	19100	19100	19100	19100	10
570	20240416	110200	113913620	19110	19110	19110	19110	0
571	20240416	110100	113913620	19110	19110	19110	19110	0
572	20240416	110000	113913620	19110	19120	19120	19110	93
573	20240416	105900	112136200	19110	19110	19110	19110	56
574	20240416	105800	111066040	19110	19110	19110	19110	10
575	20240416	105700	110874940	19110	19110	19110	19110	434
576	20240416	105600	102581200	19110	19110	19110	19110	501
577	20240416	105500	93007090	19120	19120	19120	19120	1
578	20240416	105400	92987970	19110	19100	19110	19100	69
579	20240416	105300	91669410	19100	19080	19100	19080	17
580	20240416	105200	91344910	19100	19100	19100	19100	11
581	20240416	105100	91134810	19100	19100	19100	19100	0
582	20240416	105000	91134810	19100	19110	19110	19100	68
583	20240416	104900	89835570	19100	19100	19100	19100	17
584	20240416	104800	89510870	19090	19090	19090	19090	137
585	20240416	104700	86895540	19090	19100	19100	19090	93
586	20240416	104600	85119340	19110	19110	19110	19110	0
587	20240416	104500	85119340	19110	19110	19110	19110	2
588	20240416	104400	85081120	19100	19100	19100	19100	17
589	20240416	104300	84756420	19100	19100	19100	19100	0
590	20240416	104200	84756420	19100	19090	19100	19090	7
591	20240416	104100	84622730	19090	19090	19090	19090	9
592	20240416	104000	84450920	19090	19090	19090	19090	1
593	20240416	103900	84431830	19090	19100	19100	19090	133
594	20240416	103800	81892220	19090	19090	19090	19090	0
595	20240416	103700	81892220	19090	19090	19090	19090	10
596	20240416	103600	81701320	19100	19100	19100	19100	191
597	20240416	103500	78053220	19110	19120	19120	19110	62
598	20240416	103400	76868390	19120	19150	19150	19120	62
599	20240416	103300	75682920	19180	19180	19180	19180	0
600	20240416	103200	75682920	19180	19180	19180	19180	10
601	20240416	103100	75491120	19180	19180	19180	19180	0
602	20240416	103000	75491120	19180	19180	19180	19180	0
603	20240416	102900	75491120	19180	19180	19180	19180	0
604	20240416	102800	75491120	19180	19180	19180	19180	0
605	20240416	102700	75491120	19180	19180	19180	19180	0
606	20240416	102600	75491120	19180	19180	19180	19180	0
607	20240416	102500	75491120	19180	19190	19190	19180	41
608	20240416	102400	74704630	19180	19180	19180	19180	0
609	20240416	102300	74704630	19180	19180	19180	19180	9
610	20240416	102200	74532010	19180	19180	19180	19180	1
611	20240416	102100	74512830	19090	19090	19090	19090	0
612	20240416	102000	74512830	19090	19190	19190	19090	999
613	20240416	101900	55411040	19200	19200	19200	19200	1
614	20240416	101800	55391840	19200	19200	19200	19200	0
615	20240416	101700	55391840	19200	19200	19200	19200	55
616	20240416	101600	54335840	19200	19200	19200	19200	0
617	20240416	101500	54335840	19200	19270	19270	19200	800
618	20240416	101400	38959810	19280	19280	19280	19280	0
619	20240416	101300	38959810	19280	19280	19280	19280	2
620	20240416	101200	38921250	19280	19280	19280	19280	331
621	20240416	101100	32539570	19280	19280	19280	19280	69
622	20240416	101000	31209250	19280	19280	19280	19280	1
623	20240416	100900	31189970	19280	19280	19280	19280	40
624	20240416	100800	30418770	19280	19280	19280	19280	0
625	20240416	100700	30418770	19280	19280	19280	19280	0
626	20240416	100600	30418770	19280	19280	19280	19280	0
627	20240416	100500	30418770	19280	19280	19280	19280	0
628	20240416	100400	30418770	19280	19280	19280	19280	0
629	20240416	100300	30418770	19280	19280	19280	19280	0
630	20240416	100200	30418770	19280	19250	19280	19250	16
631	20240416	100100	30110530	19250	19250	19250	19250	0
632	20240416	100000	30110530	19250	19250	19250	19250	45
633	20240416	095900	29244280	19250	19250	19250	19250	0
634	20240416	095800	29244280	19250	19250	19250	19250	356
635	20240416	095700	22391280	19250	19250	19250	19250	9
636	20240416	095600	22218030	19250	19250	19250	19250	0
637	20240416	095500	22218030	19250	19250	19250	19250	1
638	20240416	095400	22198780	19480	19480	19480	19480	0
639	20240416	095300	22198780	19480	19480	19480	19480	6
640	20240416	095200	22081900	19480	19480	19480	19480	0
641	20240416	095100	22081900	19480	19480	19480	19480	0
642	20240416	095000	22081900	19480	19480	19480	19480	94
643	20240416	094900	20250780	19480	19480	19480	19480	10
644	20240416	094800	20055980	19480	19480	19480	19480	0
645	20240416	094700	20055980	19480	19480	19480	19480	10
646	20240416	094600	19861180	19490	19490	19490	19490	0
647	20240416	094500	19861180	19490	19490	19490	19490	0
648	20240416	094400	19861180	19490	19490	19490	19490	0
649	20240416	094300	19861180	19490	19490	19490	19490	0
650	20240416	094200	19861180	19490	19490	19490	19490	0
651	20240416	094100	19861180	19490	19490	19490	19490	0
652	20240416	094000	19861180	19490	19490	19490	19490	0
653	20240416	093900	19861180	19490	19490	19490	19490	0
654	20240416	093800	19861180	19490	19490	19490	19490	21
655	20240416	093700	19451890	19500	19500	19500	19500	0
656	20240416	093600	19451890	19500	19500	19500	19500	0
657	20240416	093500	19451890	19500	19500	19500	19500	0
658	20240416	093400	19451890	19500	19500	19500	19500	0
659	20240416	093300	19451890	19500	19500	19500	19500	20
660	20240416	093200	19061890	19500	19500	19500	19500	0
661	20240416	093100	19061890	19500	19500	19500	19500	0
662	20240416	093000	19061890	19500	19500	19500	19500	0
663	20240416	092900	19061890	19500	19500	19500	19500	0
664	20240416	092800	19061890	19500	19500	19500	19500	0
665	20240416	092700	19061890	19500	19500	19500	19500	0
666	20240416	092600	19061890	19500	19500	19500	19500	5
667	20240416	092500	18964390	19500	19500	19500	19500	0
668	20240416	092400	18964390	19500	19500	19500	19500	3
669	20240416	092300	18905890	19500	19500	19500	19500	2
670	20240416	092200	18866890	19500	19500	19500	19500	1
671	20240416	092100	18847390	19300	19300	19300	19300	30
672	20240416	092000	18268390	19210	19210	19210	19210	0
673	20240416	091900	18268390	19210	19210	19210	19210	10
674	20240416	091800	18076290	19200	19210	19210	19200	600
675	20240416	091700	6555620	19210	19210	19210	19210	40
676	20240416	091600	5787220	19210	19210	19210	19210	0
677	20240416	091500	5787220	19210	19210	19210	19210	0
678	20240416	091400	5787220	19210	19500	19500	19210	8
679	20240416	091300	5632680	19500	19500	19500	19500	4
680	20240416	091200	5554680	19500	19560	19560	19500	7
681	20240416	091100	5418120	19560	19560	19560	19560	0
682	20240416	091000	5418120	19560	19560	19560	19560	0
683	20240416	090900	5418120	19560	19560	19560	19560	31
684	20240416	090800	4811760	19560	19560	19560	19560	11
685	20240416	090700	4596600	19560	19560	19560	19560	10
686	20240416	090600	4401000	19560	19560	19560	19560	0
687	20240416	090500	4401000	19560	19560	19560	19560	0
688	20240416	090400	4401000	19560	19560	19560	19560	0
689	20240416	090300	4401000	19560	19560	19560	19560	0
690	20240416	090200	4401000	19560	19560	19560	19560	0
691	20240416	090100	4401000	19560	19560	19560	19560	0
692	20240416	090000	4401000	19560	19560	19560	19560	225