KissMeData/448740/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	210500	97210410	9770	9770	9770	9770	36
3	20240416	210400	97210410	9770	9770	9770	9770	0
4	20240416	210300	97210410	9770	9770	9770	9770	0
5	20240416	210200	97210410	9770	9770	9770	9770	0
6	20240416	210100	97210410	9770	9770	9770	9770	0
7	20240416	210000	97210410	9770	9770	9770	9770	0
8	20240416	205900	97210410	9770	9770	9770	9770	0
9	20240416	205800	97210410	9770	9770	9770	9770	0
10	20240416	205700	97210410	9770	9770	9770	9770	0
11	20240416	205600	97210410	9770	9770	9770	9770	0
12	20240416	205500	97210410	9770	9770	9770	9770	0
13	20240416	205400	97210410	9770	9770	9770	9770	0
14	20240416	205300	97210410	9770	9770	9770	9770	0
15	20240416	205200	97210410	9770	9770	9770	9770	0
16	20240416	205100	97210410	9770	9770	9770	9770	0
17	20240416	205000	97210410	9770	9770	9770	9770	0
18	20240416	204900	97210410	9770	9770	9770	9770	0
19	20240416	204800	97210410	9770	9770	9770	9770	0
20	20240416	204700	97210410	9770	9770	9770	9770	0
21	20240416	204600	97210410	9770	9770	9770	9770	0
22	20240416	204500	97210410	9770	9770	9770	9770	0
23	20240416	204400	97210410	9770	9770	9770	9770	0
24	20240416	204300	97210410	9770	9770	9770	9770	0
25	20240416	204200	97210410	9770	9770	9770	9770	0
26	20240416	204100	97210410	9770	9770	9770	9770	0
27	20240416	204000	97210410	9770	9770	9770	9770	0
28	20240416	203900	97210410	9770	9770	9770	9770	0
29	20240416	203800	97210410	9770	9770	9770	9770	0
30	20240416	203700	97210410	9770	9770	9770	9770	0
31	20240416	203600	97210410	9770	9770	9770	9770	0
32	20240416	203500	97210410	9770	9770	9770	9770	36
33	20240416	203400	97210410	9770	9770	9770	9770	0
34	20240416	203300	97210410	9770	9770	9770	9770	0
35	20240416	203200	97210410	9770	9770	9770	9770	0
36	20240416	203100	97210410	9770	9770	9770	9770	0
37	20240416	203000	97210410	9770	9770	9770	9770	0
38	20240416	202900	97210410	9770	9770	9770	9770	0
39	20240416	202800	97210410	9770	9770	9770	9770	0
40	20240416	202700	97210410	9770	9770	9770	9770	0
41	20240416	202600	97210410	9770	9770	9770	9770	0
42	20240416	202500	97210410	9770	9770	9770	9770	0
43	20240416	202400	97210410	9770	9770	9770	9770	0
44	20240416	202300	97210410	9770	9770	9770	9770	0
45	20240416	202200	97210410	9770	9770	9770	9770	0
46	20240416	202100	97210410	9770	9770	9770	9770	0
47	20240416	202000	97210410	9770	9770	9770	9770	0
48	20240416	201900	97210410	9770	9770	9770	9770	0
49	20240416	201800	97210410	9770	9770	9770	9770	0
50	20240416	201700	97210410	9770	9770	9770	9770	0
51	20240416	201600	97210410	9770	9770	9770	9770	0
52	20240416	201500	97210410	9770	9770	9770	9770	0
53	20240416	201400	97210410	9770	9770	9770	9770	0
54	20240416	201300	97210410	9770	9770	9770	9770	0
55	20240416	201200	97210410	9770	9770	9770	9770	0
56	20240416	201100	97210410	9770	9770	9770	9770	0
57	20240416	201000	97210410	9770	9770	9770	9770	0
58	20240416	200900	97210410	9770	9770	9770	9770	0
59	20240416	200800	97210410	9770	9770	9770	9770	0
60	20240416	200700	97210410	9770	9770	9770	9770	0
61	20240416	200600	97210410	9770	9770	9770	9770	0
62	20240416	200500	97210410	9770	9770	9770	9770	36
63	20240416	200400	97210410	9770	9770	9770	9770	0
64	20240416	200300	97210410	9770	9770	9770	9770	0
65	20240416	200200	97210410	9770	9770	9770	9770	0
66	20240416	200100	97210410	9770	9770	9770	9770	0
67	20240416	200000	97210410	9770	9770	9770	9770	0
68	20240416	195900	97210410	9770	9770	9770	9770	0
69	20240416	195800	97210410	9770	9770	9770	9770	0
70	20240416	195700	97210410	9770	9770	9770	9770	0
71	20240416	195600	97210410	9770	9770	9770	9770	0
72	20240416	195500	97210410	9770	9770	9770	9770	0
73	20240416	195400	97210410	9770	9770	9770	9770	0
74	20240416	195300	97210410	9770	9770	9770	9770	0
75	20240416	195200	97210410	9770	9770	9770	9770	0
76	20240416	195100	97210410	9770	9770	9770	9770	0
77	20240416	195000	97210410	9770	9770	9770	9770	0
78	20240416	194900	97210410	9770	9770	9770	9770	0
79	20240416	194800	97210410	9770	9770	9770	9770	0
80	20240416	194700	97210410	9770	9770	9770	9770	0
81	20240416	194600	97210410	9770	9770	9770	9770	0
82	20240416	194500	97210410	9770	9770	9770	9770	0
83	20240416	194400	97210410	9770	9770	9770	9770	0
84	20240416	194300	97210410	9770	9770	9770	9770	0
85	20240416	194200	97210410	9770	9770	9770	9770	0
86	20240416	194100	97210410	9770	9770	9770	9770	0
87	20240416	194000	97210410	9770	9770	9770	9770	0
88	20240416	193900	97210410	9770	9770	9770	9770	0
89	20240416	193800	97210410	9770	9770	9770	9770	0
90	20240416	193700	97210410	9770	9770	9770	9770	0
91	20240416	193600	97210410	9770	9770	9770	9770	0
92	20240416	193500	97210410	9770	9770	9770	9770	36
93	20240416	193400	97210410	9770	9770	9770	9770	0
94	20240416	193300	97210410	9770	9770	9770	9770	0
95	20240416	193200	97210410	9770	9770	9770	9770	0
96	20240416	193100	97210410	9770	9770	9770	9770	0
97	20240416	193000	97210410	9770	9770	9770	9770	0
98	20240416	192900	97210410	9770	9770	9770	9770	0
99	20240416	192800	97210410	9770	9770	9770	9770	0
100	20240416	192700	97210410	9770	9770	9770	9770	0
101	20240416	192600	97210410	9770	9770	9770	9770	0
102	20240416	192500	97210410	9770	9770	9770	9770	0
103	20240416	192400	97210410	9770	9770	9770	9770	0
104	20240416	192300	97210410	9770	9770	9770	9770	0
105	20240416	192200	97210410	9770	9770	9770	9770	0
106	20240416	192100	97210410	9770	9770	9770	9770	0
107	20240416	192000	97210410	9770	9770	9770	9770	0
108	20240416	191900	97210410	9770	9770	9770	9770	0
109	20240416	191800	97210410	9770	9770	9770	9770	0
110	20240416	191700	97210410	9770	9770	9770	9770	0
111	20240416	191600	97210410	9770	9770	9770	9770	0
112	20240416	191500	97210410	9770	9770	9770	9770	0
113	20240416	191400	97210410	9770	9770	9770	9770	0
114	20240416	191300	97210410	9770	9770	9770	9770	0
115	20240416	191200	97210410	9770	9770	9770	9770	0
116	20240416	191100	97210410	9770	9770	9770	9770	0
117	20240416	191000	97210410	9770	9770	9770	9770	0
118	20240416	190900	97210410	9770	9770	9770	9770	0
119	20240416	190800	97210410	9770	9770	9770	9770	0
120	20240416	190700	97210410	9770	9770	9770	9770	0
121	20240416	190600	97210410	9770	9770	9770	9770	0
122	20240416	190500	97210410	9770	9770	9770	9770	36
123	20240416	190400	97210410	9770	9770	9770	9770	0
124	20240416	190300	97210410	9770	9770	9770	9770	0
125	20240416	190200	97210410	9770	9770	9770	9770	0
126	20240416	190100	97210410	9770	9770	9770	9770	0
127	20240416	190000	97210410	9770	9770	9770	9770	0
128	20240416	185900	97210410	9770	9770	9770	9770	0
129	20240416	185800	97210410	9770	9770	9770	9770	0
130	20240416	185700	97210410	9770	9770	9770	9770	0
131	20240416	185600	97210410	9770	9770	9770	9770	0
132	20240416	185500	97210410	9770	9770	9770	9770	0
133	20240416	185400	97210410	9770	9770	9770	9770	0
134	20240416	185300	97210410	9770	9770	9770	9770	0
135	20240416	185200	97210410	9770	9770	9770	9770	0
136	20240416	185100	97210410	9770	9770	9770	9770	0
137	20240416	185000	97210410	9770	9770	9770	9770	0
138	20240416	184900	97210410	9770	9770	9770	9770	0
139	20240416	184800	97210410	9770	9770	9770	9770	0
140	20240416	184700	97210410	9770	9770	9770	9770	0
141	20240416	184600	97210410	9770	9770	9770	9770	0
142	20240416	184500	97210410	9770	9770	9770	9770	0
143	20240416	184400	97210410	9770	9770	9770	9770	0
144	20240416	184300	97210410	9770	9770	9770	9770	0
145	20240416	184200	97210410	9770	9770	9770	9770	0
146	20240416	184100	97210410	9770	9770	9770	9770	0
147	20240416	184000	97210410	9770	9770	9770	9770	0
148	20240416	183900	97210410	9770	9770	9770	9770	0
149	20240416	183800	97210410	9770	9770	9770	9770	0
150	20240416	183700	97210410	9770	9770	9770	9770	0
151	20240416	183600	97210410	9770	9770	9770	9770	0
152	20240416	183500	97210410	9770	9770	9770	9770	36
153	20240416	183400	97210410	9770	9770	9770	9770	0
154	20240416	183300	97210410	9770	9770	9770	9770	0
155	20240416	183200	97210410	9770	9770	9770	9770	0
156	20240416	183100	97210410	9770	9770	9770	9770	0
157	20240416	183000	97210410	9770	9770	9770	9770	0
158	20240416	182900	97210410	9770	9770	9770	9770	0
159	20240416	182800	97210410	9770	9770	9770	9770	0
160	20240416	182700	97210410	9770	9770	9770	9770	0
161	20240416	182600	97210410	9770	9770	9770	9770	0
162	20240416	182500	97210410	9770	9770	9770	9770	0
163	20240416	182400	97210410	9770	9770	9770	9770	0
164	20240416	182300	97210410	9770	9770	9770	9770	0
165	20240416	182200	97210410	9770	9770	9770	9770	0
166	20240416	182100	97210410	9770	9770	9770	9770	0
167	20240416	182000	97210410	9770	9770	9770	9770	0
168	20240416	181900	97210410	9770	9770	9770	9770	0
169	20240416	181800	97210410	9770	9770	9770	9770	0
170	20240416	181700	97210410	9770	9770	9770	9770	0
171	20240416	181600	97210410	9770	9770	9770	9770	0
172	20240416	181500	97210410	9770	9770	9770	9770	0
173	20240416	181400	97210410	9770	9770	9770	9770	0
174	20240416	181300	97210410	9770	9770	9770	9770	0
175	20240416	181200	97210410	9770	9770	9770	9770	0
176	20240416	181100	97210410	9770	9770	9770	9770	0
177	20240416	181000	97210410	9770	9770	9770	9770	0
178	20240416	180900	97210410	9770	9770	9770	9770	0
179	20240416	180800	97210410	9770	9770	9770	9770	0
180	20240416	180700	97210410	9770	9770	9770	9770	0
181	20240416	180600	97210410	9770	9770	9770	9770	0
182	20240416	180500	97210410	9770	9770	9770	9770	36
183	20240416	180400	97210410	9770	9770	9770	9770	0
184	20240416	180300	97210410	9770	9770	9770	9770	0
185	20240416	180200	97210410	9770	9770	9770	9770	0
186	20240416	180100	97210410	9770	9770	9770	9770	0
187	20240416	180000	97210410	9770	9770	9770	9770	0
188	20240416	175900	97210410	9770	9770	9770	9770	0
189	20240416	175800	97210410	9770	9770	9770	9770	0
190	20240416	175700	97210410	9770	9770	9770	9770	0
191	20240416	175600	97210410	9770	9770	9770	9770	0
192	20240416	175500	97210410	9770	9770	9770	9770	0
193	20240416	175400	97210410	9770	9770	9770	9770	0
194	20240416	175300	97210410	9770	9770	9770	9770	0
195	20240416	175200	97210410	9770	9770	9770	9770	0
196	20240416	175100	97210410	9770	9770	9770	9770	0
197	20240416	175000	97210410	9770	9770	9770	9770	0
198	20240416	174900	97210410	9770	9770	9770	9770	0
199	20240416	174800	97210410	9770	9770	9770	9770	0
200	20240416	174700	97210410	9770	9770	9770	9770	0
201	20240416	174600	97210410	9770	9770	9770	9770	0
202	20240416	174500	97210410	9770	9770	9770	9770	0
203	20240416	174400	97210410	9770	9770	9770	9770	0
204	20240416	174300	97210410	9770	9770	9770	9770	0
205	20240416	174200	97210410	9770	9770	9770	9770	0
206	20240416	174100	97210410	9770	9770	9770	9770	0
207	20240416	174000	97210410	9770	9770	9770	9770	0
208	20240416	173900	97210410	9770	9770	9770	9770	0
209	20240416	173800	97210410	9770	9770	9770	9770	0
210	20240416	173700	97210410	9770	9770	9770	9770	0
211	20240416	173600	97210410	9770	9770	9770	9770	0
212	20240416	173500	97210410	9770	9770	9770	9770	36
213	20240416	173400	97210410	9770	9770	9770	9770	0
214	20240416	173300	97210410	9770	9770	9770	9770	0
215	20240416	173200	97210410	9770	9770	9770	9770	0
216	20240416	173100	97210410	9770	9770	9770	9770	0
217	20240416	173000	97210410	9770	9770	9770	9770	0
218	20240416	172900	97210410	9770	9770	9770	9770	0
219	20240416	172800	97210410	9770	9770	9770	9770	0
220	20240416	172700	97210410	9770	9770	9770	9770	0
221	20240416	172600	97210410	9770	9770	9770	9770	0
222	20240416	172500	97210410	9770	9770	9770	9770	0
223	20240416	172400	97210410	9770	9770	9770	9770	0
224	20240416	172300	97210410	9770	9770	9770	9770	0
225	20240416	172200	97210410	9770	9770	9770	9770	0
226	20240416	172100	97210410	9770	9770	9770	9770	0
227	20240416	172000	97210410	9770	9770	9770	9770	0
228	20240416	171900	97210410	9770	9770	9770	9770	0
229	20240416	171800	97210410	9770	9770	9770	9770	0
230	20240416	171700	97210410	9770	9770	9770	9770	0
231	20240416	171600	97210410	9770	9770	9770	9770	0
232	20240416	171500	97210410	9770	9770	9770	9770	0
233	20240416	171400	97210410	9770	9770	9770	9770	0
234	20240416	171300	97210410	9770	9770	9770	9770	0
235	20240416	171200	97210410	9770	9770	9770	9770	0
236	20240416	171100	97210410	9770	9770	9770	9770	0
237	20240416	171000	97210410	9770	9770	9770	9770	0
238	20240416	170900	97210410	9770	9770	9770	9770	0
239	20240416	170800	97210410	9770	9770	9770	9770	0
240	20240416	170700	97210410	9770	9770	9770	9770	0
241	20240416	170600	97210410	9770	9770	9770	9770	0
242	20240416	170500	97210410	9770	9770	9770	9770	36
243	20240416	170400	97210410	9770	9770	9770	9770	0
244	20240416	170300	97210410	9770	9770	9770	9770	0
245	20240416	170200	97210410	9770	9770	9770	9770	0
246	20240416	170100	97210410	9770	9770	9770	9770	0
247	20240416	170000	97210410	9770	9770	9770	9770	0
248	20240416	165900	97210410	9770	9770	9770	9770	0
249	20240416	165800	97210410	9770	9770	9770	9770	0
250	20240416	165700	97210410	9770	9770	9770	9770	0
251	20240416	165600	97210410	9770	9770	9770	9770	0
252	20240416	165500	97210410	9770	9770	9770	9770	0
253	20240416	165400	97210410	9770	9770	9770	9770	0
254	20240416	165300	97210410	9770	9770	9770	9770	0
255	20240416	165200	97210410	9770	9770	9770	9770	0
256	20240416	165100	97210410	9770	9770	9770	9770	0
257	20240416	165000	97210410	9770	9770	9770	9770	0
258	20240416	164900	97210410	9770	9770	9770	9770	0
259	20240416	164800	97210410	9770	9770	9770	9770	0
260	20240416	164700	97210410	9770	9770	9770	9770	0
261	20240416	164600	97210410	9770	9770	9770	9770	0
262	20240416	164500	97210410	9770	9770	9770	9770	0
263	20240416	164400	97210410	9770	9770	9770	9770	0
264	20240416	164300	97210410	9770	9770	9770	9770	0
265	20240416	164200	97210410	9770	9770	9770	9770	0
266	20240416	164100	97210410	9770	9770	9770	9770	0
267	20240416	164000	97210410	9770	9770	9770	9770	0
268	20240416	163900	97210410	9770	9770	9770	9770	0
269	20240416	163800	97210410	9770	9770	9770	9770	0
270	20240416	163700	97210410	9770	9770	9770	9770	0
271	20240416	163600	97210410	9770	9770	9770	9770	0
272	20240416	163500	97210410	9770	9770	9770	9770	36
273	20240416	163400	97210410	9770	9770	9770	9770	0
274	20240416	163300	97210410	9770	9770	9770	9770	0
275	20240416	163200	97210410	9770	9770	9770	9770	0
276	20240416	163100	97210410	9770	9770	9770	9770	0
277	20240416	163000	97210410	9770	9770	9770	9770	0
278	20240416	162900	97210410	9770	9770	9770	9770	0
279	20240416	162800	97210410	9770	9770	9770	9770	0
280	20240416	162700	97210410	9770	9770	9770	9770	0
281	20240416	162600	97210410	9770	9770	9770	9770	0
282	20240416	162500	97210410	9770	9770	9770	9770	0
283	20240416	162400	97210410	9770	9770	9770	9770	0
284	20240416	162300	97210410	9770	9770	9770	9770	0
285	20240416	162200	97210410	9770	9770	9770	9770	0
286	20240416	162100	97210410	9770	9770	9770	9770	0
287	20240416	162000	97210410	9770	9770	9770	9770	0
288	20240416	161900	97210410	9770	9770	9770	9770	0
289	20240416	161800	97210410	9770	9770	9770	9770	0
290	20240416	161700	97210410	9770	9770	9770	9770	0
291	20240416	161600	97210410	9770	9770	9770	9770	0
292	20240416	161500	97210410	9770	9770	9770	9770	0
293	20240416	161400	97210410	9770	9770	9770	9770	0
294	20240416	161300	97210410	9770	9770	9770	9770	0
295	20240416	161200	97210410	9770	9770	9770	9770	0
296	20240416	161100	97210410	9770	9770	9770	9770	0
297	20240416	161000	97210410	9770	9770	9770	9770	0
298	20240416	160900	97210410	9770	9770	9770	9770	0
299	20240416	160800	97210410	9770	9770	9770	9770	0
300	20240416	160700	97210410	9770	9770	9770	9770	0
301	20240416	160600	97210410	9770	9770	9770	9770	0
302	20240416	160500	97210410	9770	9770	9770	9770	36
303	20240416	160400	97210410	9770	9770	9770	9770	0
304	20240416	160300	97210410	9770	9770	9770	9770	0
305	20240416	160200	97210410	9770	9770	9770	9770	0
306	20240416	160100	97210410	9770	9770	9770	9770	0
307	20240416	160000	97210410	9770	9770	9770	9770	0
308	20240416	155900	97210410	9770	9770	9770	9770	0
309	20240416	155800	97210410	9770	9770	9770	9770	0
310	20240416	155700	97210410	9770	9770	9770	9770	0
311	20240416	155600	97210410	9770	9770	9770	9770	0
312	20240416	155500	97210410	9770	9770	9770	9770	0
313	20240416	155400	97210410	9770	9770	9770	9770	0
314	20240416	155300	97210410	9770	9770	9770	9770	0
315	20240416	155200	97210410	9770	9770	9770	9770	0
316	20240416	155100	97210410	9770	9770	9770	9770	0
317	20240416	155000	97210410	9770	9770	9770	9770	0
318	20240416	154900	97210410	9770	9770	9770	9770	0
319	20240416	154800	97210410	9770	9770	9770	9770	0
320	20240416	154700	97210410	9770	9770	9770	9770	0
321	20240416	154600	97210410	9770	9770	9770	9770	0
322	20240416	154500	97210410	9770	9770	9770	9770	0
323	20240416	154400	97210410	9770	9770	9770	9770	0
324	20240416	154300	97210410	9770	9770	9770	9770	0
325	20240416	154200	97210410	9770	9770	9770	9770	0
326	20240416	154100	97210410	9770	9770	9770	9770	0
327	20240416	154000	97210410	9770	9770	9770	9770	0
328	20240416	153900	97210410	9770	9770	9770	9770	0
329	20240416	153800	97210410	9770	9770	9770	9770	0
330	20240416	153700	97210410	9770	9770	9770	9770	0
331	20240416	153600	97210410	9770	9770	9770	9770	0
332	20240416	153500	97210410	9770	9770	9770	9770	36
333	20240416	153400	97210410	9770	9770	9770	9770	0
334	20240416	153300	97210410	9770	9770	9770	9770	0
335	20240416	153200	97210410	9770	9770	9770	9770	0
336	20240416	153100	97210410	9770	9770	9770	9770	0
337	20240416	153000	97210410	9770	9770	9770	9770	36
338	20240416	152900	96858690	9760	9760	9760	9760	0
339	20240416	152800	96858690	9760	9760	9760	9760	0
340	20240416	152700	96858690	9760	9760	9760	9760	0
341	20240416	152600	96858690	9760	9760	9760	9760	0
342	20240416	152500	96858690	9760	9760	9760	9760	0
343	20240416	152400	96858690	9760	9760	9760	9760	0
344	20240416	152300	96858690	9760	9760	9760	9760	0
345	20240416	152200	96858690	9760	9760	9760	9760	0
346	20240416	152100	96858690	9760	9760	9760	9760	0
347	20240416	152000	96858690	9760	9760	9760	9760	0
348	20240416	151900	96858690	9760	9760	9760	9760	0
349	20240416	151800	96858690	9760	9760	9760	9760	0
350	20240416	151700	96858690	9760	9760	9760	9760	4
351	20240416	151600	96819650	9760	9760	9760	9760	0
352	20240416	151500	96819650	9760	9760	9760	9760	0
353	20240416	151400	96819650	9760	9760	9760	9760	0
354	20240416	151300	96819650	9760	9760	9760	9760	0
355	20240416	151200	96819650	9760	9760	9760	9760	0
356	20240416	151100	96819650	9760	9760	9760	9760	0
357	20240416	151000	96819650	9760	9760	9760	9760	3
358	20240416	150900	96790370	9760	9760	9760	9760	0
359	20240416	150800	96790370	9760	9760	9760	9760	0
360	20240416	150700	96790370	9760	9760	9760	9760	0
361	20240416	150600	96790370	9760	9760	9760	9760	0
362	20240416	150500	96790370	9760	9760	9760	9760	0
363	20240416	150400	96790370	9760	9760	9760	9760	0
364	20240416	150300	96790370	9760	9760	9760	9760	0
365	20240416	150200	96790370	9760	9760	9760	9760	0
366	20240416	150100	96790370	9760	9760	9760	9760	0
367	20240416	150000	96790370	9760	9760	9760	9760	0
368	20240416	145900	96790370	9760	9760	9760	9760	21
369	20240416	145800	96585410	9760	9760	9760	9760	0
370	20240416	145700	96585410	9760	9760	9760	9760	0
371	20240416	145600	96585410	9760	9760	9760	9760	20
372	20240416	145500	96390210	9760	9760	9760	9760	0
373	20240416	145400	96390210	9760	9760	9760	9760	9
374	20240416	145300	96302370	9770	9770	9770	9770	0
375	20240416	145200	96302370	9770	9770	9770	9770	1
376	20240416	145100	96292600	9760	9760	9760	9760	10
377	20240416	145000	96195000	9770	9770	9770	9770	0
378	20240416	144900	96195000	9770	9770	9770	9770	0
379	20240416	144800	96195000	9770	9770	9770	9770	0
380	20240416	144700	96195000	9770	9770	9770	9770	0
381	20240416	144600	96195000	9770	9770	9770	9770	0
382	20240416	144500	96195000	9770	9770	9770	9770	1
383	20240416	144400	96185230	9760	9760	9760	9760	20
384	20240416	144300	95990030	9760	9760	9760	9760	0
385	20240416	144200	95990030	9760	9760	9760	9760	0
386	20240416	144100	95990030	9760	9760	9760	9760	23
387	20240416	144000	95765550	9770	9770	9770	9770	1
388	20240416	143900	95755780	9760	9760	9760	9760	0
389	20240416	143800	95755780	9760	9760	9760	9760	8
390	20240416	143700	95677700	9770	9770	9770	9770	0
391	20240416	143600	95677700	9770	9770	9770	9770	0
392	20240416	143500	95677700	9770	9770	9770	9770	0
393	20240416	143400	95677700	9770	9770	9770	9770	0
394	20240416	143300	95677700	9770	9770	9770	9770	2
395	20240416	143200	95658160	9770	9770	9770	9770	3
396	20240416	143100	95628850	9760	9760	9760	9760	10
397	20240416	143000	95531250	9760	9760	9760	9760	0
398	20240416	142900	95531250	9760	9760	9760	9760	0
399	20240416	142800	95531250	9760	9760	9760	9760	10
400	20240416	142700	95433650	9760	9760	9760	9760	0
401	20240416	142600	95433650	9760	9760	9760	9760	25
402	20240416	142500	95189650	9760	9760	9760	9760	3
403	20240416	142400	95160370	9760	9760	9760	9760	0
404	20240416	142300	95160370	9760	9760	9760	9760	20
405	20240416	142200	94965170	9760	9760	9760	9760	0
406	20240416	142100	94965170	9760	9760	9760	9760	0
407	20240416	142000	94965170	9760	9760	9760	9760	10
408	20240416	141900	94867570	9770	9770	9770	9770	0
409	20240416	141800	94867570	9770	9770	9770	9770	0
410	20240416	141700	94867570	9770	9770	9770	9770	0
411	20240416	141600	94867570	9770	9770	9770	9770	0
412	20240416	141500	94867570	9770	9770	9770	9770	0
413	20240416	141400	94867570	9770	9770	9770	9770	0
414	20240416	141300	94867570	9770	9760	9770	9760	58
415	20240416	141200	94301010	9760	9760	9760	9760	0
416	20240416	141100	94301010	9760	9760	9760	9760	0
417	20240416	141000	94301010	9760	9760	9760	9760	10
418	20240416	140900	94203410	9760	9760	9760	9760	0
419	20240416	140800	94203410	9760	9760	9760	9760	10
420	20240416	140700	94105810	9760	9760	9760	9760	0
421	20240416	140600	94105810	9760	9760	9760	9760	0
422	20240416	140500	94105810	9760	9760	9760	9760	10
423	20240416	140400	94008210	9760	9760	9760	9760	0
424	20240416	140300	94008210	9760	9760	9760	9760	0
425	20240416	140200	94008210	9760	9760	9760	9760	17
426	20240416	140100	93842290	9760	9760	9760	9760	0
427	20240416	140000	93842290	9760	9760	9760	9760	10
428	20240416	135900	93744690	9760	9760	9760	9760	0
429	20240416	135800	93744690	9760	9760	9760	9760	3
430	20240416	135700	93715410	9760	9760	9760	9760	10
431	20240416	135600	93617810	9760	9760	9760	9760	0
432	20240416	135500	93617810	9760	9760	9760	9760	10
433	20240416	135400	93520210	9760	9760	9760	9760	0
434	20240416	135300	93520210	9760	9760	9760	9760	0
435	20240416	135200	93520210	9760	9760	9760	9760	10
436	20240416	135100	93422610	9760	9760	9760	9760	5
437	20240416	135000	93373810	9760	9760	9760	9760	10
438	20240416	134900	93276210	9760	9760	9760	9760	0
439	20240416	134800	93276210	9760	9760	9760	9760	0
440	20240416	134700	93276210	9760	9760	9760	9760	10
441	20240416	134600	93178610	9760	9760	9760	9760	0
442	20240416	134500	93178610	9760	9760	9760	9760	0
443	20240416	134400	93178610	9760	9760	9760	9760	10
444	20240416	134300	93081010	9760	9760	9760	9760	0
445	20240416	134200	93081010	9760	9760	9760	9760	10
446	20240416	134100	92983410	9760	9760	9760	9760	300
447	20240416	134000	90055410	9760	9760	9760	9760	0
448	20240416	133900	90055410	9760	9760	9760	9760	10
449	20240416	133800	89957810	9760	9760	9760	9760	0
450	20240416	133700	89957810	9760	9760	9760	9760	20
451	20240416	133600	89762610	9760	9760	9760	9760	0
452	20240416	133500	89762610	9760	9760	9760	9760	0
453	20240416	133400	89762610	9760	9760	9760	9760	20
454	20240416	133300	89567410	9760	9760	9760	9760	3
455	20240416	133200	89538130	9760	9760	9760	9760	6
456	20240416	133100	89479570	9770	9770	9770	9770	0
457	20240416	133000	89479570	9770	9770	9770	9770	0
458	20240416	132900	89479570	9770	9770	9770	9770	0
459	20240416	132800	89479570	9770	9770	9770	9770	0
460	20240416	132700	89479570	9770	9770	9770	9770	0
461	20240416	132600	89479570	9770	9770	9770	9770	4
462	20240416	132500	89440490	9770	9770	9770	9770	0
463	20240416	132400	89440490	9770	9760	9770	9760	11
464	20240416	132300	89333120	9760	9760	9760	9760	0
465	20240416	132200	89333120	9760	9760	9760	9760	0
466	20240416	132100	89333120	9760	9760	9760	9760	10
467	20240416	132000	89235520	9760	9760	9760	9760	0
468	20240416	131900	89235520	9760	9760	9760	9760	10
469	20240416	131800	89137920	9760	9760	9760	9760	0
470	20240416	131700	89137920	9760	9760	9760	9760	0
471	20240416	131600	89137920	9760	9760	9760	9760	10
472	20240416	131500	89040320	9760	9760	9760	9760	0
473	20240416	131400	89040320	9760	9760	9760	9760	10
474	20240416	131300	88942720	9760	9760	9760	9760	0
475	20240416	131200	88942720	9760	9760	9760	9760	0
476	20240416	131100	88942720	9760	9760	9760	9760	10
477	20240416	131000	88845120	9760	9760	9760	9760	0
478	20240416	130900	88845120	9760	9760	9760	9760	0
479	20240416	130800	88845120	9760	9760	9760	9760	10
480	20240416	130700	88747520	9760	9760	9760	9760	0
481	20240416	130600	88747520	9760	9760	9760	9760	10
482	20240416	130500	88649920	9760	9760	9760	9760	0
483	20240416	130400	88649920	9760	9760	9760	9760	0
484	20240416	130300	88649920	9760	9760	9760	9760	10
485	20240416	130200	88552320	9760	9760	9760	9760	0
486	20240416	130100	88552320	9760	9760	9760	9760	20
487	20240416	130000	88357120	9760	9760	9760	9760	0
488	20240416	125900	88357120	9760	9760	9760	9760	0
489	20240416	125800	88357120	9760	9760	9760	9760	20
490	20240416	125700	88161920	9760	9760	9760	9760	0
491	20240416	125600	88161920	9760	9760	9760	9760	16
492	20240416	125500	88005760	9770	9770	9770	9770	0
493	20240416	125400	88005760	9770	9770	9770	9770	0
494	20240416	125300	88005760	9770	9770	9770	9770	4
495	20240416	125200	87966680	9770	9770	9770	9770	0
496	20240416	125100	87966680	9770	9770	9770	9770	10
497	20240416	125000	87868980	9780	9780	9780	9780	0
498	20240416	124900	87868980	9780	9780	9780	9780	0
499	20240416	124800	87868980	9780	9780	9780	9780	0
500	20240416	124700	87868980	9780	9780	9780	9780	0
501	20240416	124600	87868980	9780	9780	9780	9780	0
502	20240416	124500	87868980	9780	9780	9780	9780	0
503	20240416	124400	87868980	9780	9780	9780	9780	2
504	20240416	124300	87849420	9770	9770	9770	9770	10
505	20240416	124200	87751720	9770	9770	9770	9770	0
506	20240416	124100	87751720	9770	9770	9770	9770	0
507	20240416	124000	87751720	9770	9770	9770	9770	14
508	20240416	123900	87614940	9770	9770	9770	9770	0
509	20240416	123800	87614940	9770	9770	9770	9770	10
510	20240416	123700	87517240	9770	9770	9770	9770	0
511	20240416	123600	87517240	9770	9770	9770	9770	3
512	20240416	123500	87487930	9770	9770	9770	9770	10
513	20240416	123400	87390230	9770	9770	9770	9770	0
514	20240416	123300	87390230	9770	9770	9770	9770	10
515	20240416	123200	87292530	9770	9770	9770	9770	0
516	20240416	123100	87292530	9770	9770	9770	9770	0
517	20240416	123000	87292530	9770	9770	9770	9770	10
518	20240416	122900	87194830	9770	9770	9770	9770	0
519	20240416	122800	87194830	9770	9770	9770	9770	0
520	20240416	122700	87194830	9770	9770	9770	9770	20
521	20240416	122600	86999430	9760	9760	9760	9760	0
522	20240416	122500	86999430	9760	9760	9760	9760	10
523	20240416	122400	86901830	9760	9760	9760	9760	0
524	20240416	122300	86901830	9760	9760	9760	9760	0
525	20240416	122200	86901830	9760	9760	9760	9760	9
526	20240416	122100	86813990	9770	9770	9770	9770	1
527	20240416	122000	86804220	9760	9760	9760	9760	10
528	20240416	121900	86706620	9760	9760	9760	9760	3
529	20240416	121800	86677340	9770	9770	9770	9770	0
530	20240416	121700	86677340	9770	9770	9770	9770	0
531	20240416	121600	86677340	9770	9770	9770	9770	69
532	20240416	121500	86003210	9760	9760	9760	9760	10
533	20240416	121400	85905610	9760	9760	9760	9760	0
534	20240416	121300	85905610	9760	9760	9760	9760	0
535	20240416	121200	85905610	9760	9760	9760	9760	10
536	20240416	121100	85808010	9760	9760	9760	9760	0
537	20240416	121000	85808010	9760	9760	9760	9760	0
538	20240416	120900	85808010	9760	9760	9760	9760	10
539	20240416	120800	85710410	9760	9760	9760	9760	0
540	20240416	120700	85710410	9760	9760	9760	9760	10
541	20240416	120600	85612810	9760	9760	9760	9760	0
542	20240416	120500	85612810	9760	9760	9760	9760	0
543	20240416	120400	85612810	9760	9760	9760	9760	10
544	20240416	120300	85515210	9760	9760	9760	9760	0
545	20240416	120200	85515210	9760	9760	9760	9760	10
546	20240416	120100	85417610	9760	9760	9760	9760	0
547	20240416	120000	85417610	9760	9760	9760	9760	0
548	20240416	115900	85417610	9760	9760	9760	9760	10
549	20240416	115800	85320010	9760	9760	9760	9760	0
550	20240416	115700	85320010	9760	9760	9760	9760	10
551	20240416	115600	85222410	9760	9760	9760	9760	18
552	20240416	115500	85046730	9770	9770	9770	9770	1
553	20240416	115400	85036960	9760	9760	9760	9760	10
554	20240416	115300	84939360	9760	9760	9760	9760	0
555	20240416	115200	84939360	9760	9760	9760	9760	0
556	20240416	115100	84939360	9760	9760	9760	9760	10
557	20240416	115000	84841760	9760	9760	9760	9760	0
558	20240416	114900	84841760	9760	9760	9760	9760	10
559	20240416	114800	84744160	9760	9760	9760	9760	0
560	20240416	114700	84744160	9760	9760	9760	9760	0
561	20240416	114600	84744160	9760	9760	9760	9760	10
562	20240416	114500	84646560	9760	9760	9760	9760	0
563	20240416	114400	84646560	9760	9760	9760	9760	10
564	20240416	114300	84548960	9760	9760	9760	9760	0
565	20240416	114200	84548960	9760	9760	9760	9760	0
566	20240416	114100	84548960	9760	9760	9760	9760	10
567	20240416	114000	84451360	9760	9760	9760	9760	0
568	20240416	113900	84451360	9760	9760	9760	9760	10
569	20240416	113800	84353760	9760	9760	9760	9760	0
570	20240416	113700	84353760	9760	9760	9760	9760	0
571	20240416	113600	84353760	9760	9760	9760	9760	10
572	20240416	113500	84256160	9760	9760	9760	9760	3
573	20240416	113400	84226880	9760	9760	9760	9760	5
574	20240416	113300	84178080	9760	9760	9760	9760	20
575	20240416	113200	83982880	9760	9760	9760	9760	0
576	20240416	113100	83982880	9760	9760	9760	9760	20
577	20240416	113000	83787680	9760	9760	9760	9760	0
578	20240416	112900	83787680	9760	9760	9760	9760	3
579	20240416	112800	83758400	9760	9760	9760	9760	6
580	20240416	112700	83699840	9770	9770	9770	9770	0
581	20240416	112600	83699840	9770	9770	9770	9770	0
582	20240416	112500	83699840	9770	9770	9770	9770	0
583	20240416	112400	83699840	9770	9770	9770	9770	0
584	20240416	112300	83699840	9770	9770	9770	9770	4
585	20240416	112200	83660760	9770	9770	9770	9770	0
586	20240416	112100	83660760	9770	9770	9770	9770	10
587	20240416	112000	83563060	9770	9770	9770	9770	0
588	20240416	111900	83563060	9770	9770	9770	9770	0
589	20240416	111800	83563060	9770	9770	9770	9770	10
590	20240416	111700	83465360	9770	9770	9770	9770	408
591	20240416	111600	79479200	9770	9770	9770	9770	0
592	20240416	111500	79479200	9770	9770	9770	9770	10
593	20240416	111400	79381500	9770	9770	9770	9770	490
594	20240416	111300	74594200	9770	9770	9770	9770	10
595	20240416	111200	74496500	9770	9770	9770	9770	7
596	20240416	111100	74428110	9770	9770	9770	9770	0
597	20240416	111000	74428110	9770	9770	9770	9770	10
598	20240416	110900	74330410	9770	9770	9770	9770	0
599	20240416	110800	74330410	9770	9770	9770	9770	10
600	20240416	110700	74232710	9770	9770	9770	9770	0
601	20240416	110600	74232710	9770	9770	9770	9770	0
602	20240416	110500	74232710	9770	9770	9770	9770	10
603	20240416	110400	74135010	9770	9770	9770	9770	0
604	20240416	110300	74135010	9770	9770	9770	9770	10
605	20240416	110200	74037310	9770	9770	9770	9770	0
606	20240416	110100	74037310	9770	9770	9770	9770	0
607	20240416	110000	74037310	9770	9770	9770	9770	20
608	20240416	105900	73841910	9770	9770	9770	9770	0
609	20240416	105800	73841910	9770	9770	9770	9770	0
610	20240416	105700	73841910	9770	9770	9770	9770	20
611	20240416	105600	73646510	9770	9770	9770	9770	0
612	20240416	105500	73646510	9770	9770	9770	9770	6
613	20240416	105400	73587890	9780	9780	9780	9780	0
614	20240416	105300	73587890	9780	9780	9780	9780	0
615	20240416	105200	73587890	9780	9780	9780	9780	0
616	20240416	105100	73587890	9780	9780	9780	9780	0
617	20240416	105000	73587890	9780	9780	9780	9780	10
618	20240416	104900	73490090	9780	9780	9780	9780	15
619	20240416	104800	73343390	9780	9780	9780	9780	0
620	20240416	104700	73343390	9780	9780	9780	9780	10
621	20240416	104600	73245590	9770	9770	9770	9770	0
622	20240416	104500	73245590	9770	9770	9770	9770	26
623	20240416	104400	72991570	9770	9770	9770	9770	0
624	20240416	104300	72991570	9770	9780	9780	9770	101
625	20240416	104200	72004720	9780	9780	9780	9780	2730
626	20240416	104100	45305320	9780	9780	9780	9780	0
627	20240416	104000	45305320	9780	9780	9780	9780	4
628	20240416	103900	45266200	9780	9780	9780	9780	0
629	20240416	103800	45266200	9780	9780	9780	9780	0
630	20240416	103700	45266200	9780	9780	9780	9780	0
631	20240416	103600	45266200	9780	9780	9780	9780	0
632	20240416	103500	45266200	9780	9780	9780	9780	0
633	20240416	103400	45266200	9780	9780	9780	9780	0
634	20240416	103300	45266200	9780	9780	9780	9780	18
635	20240416	103200	45090160	9780	9780	9780	9780	0
636	20240416	103100	45090160	9780	9780	9780	9780	0
637	20240416	103000	45090160	9780	9780	9780	9780	0
638	20240416	102900	45090160	9780	9780	9780	9780	0
639	20240416	102800	45090160	9780	9780	9780	9780	0
640	20240416	102700	45090160	9780	9780	9780	9780	500
641	20240416	102600	40200160	9790	9790	9790	9790	0
642	20240416	102500	40200160	9790	9790	9790	9790	0
643	20240416	102400	40200160	9790	9790	9790	9790	5
644	20240416	102300	40151210	9780	9780	9780	9780	0
645	20240416	102200	40151210	9780	9780	9780	9780	0
646	20240416	102100	40151210	9780	9780	9780	9780	0
647	20240416	102000	40151210	9780	9780	9780	9780	0
648	20240416	101900	40151210	9780	9780	9780	9780	0
649	20240416	101800	40151210	9780	9780	9780	9780	0
650	20240416	101700	40151210	9780	9780	9780	9780	0
651	20240416	101600	40151210	9780	9780	9780	9780	0
652	20240416	101500	40151210	9780	9780	9780	9780	0
653	20240416	101400	40151210	9780	9780	9780	9780	0
654	20240416	101300	40151210	9780	9780	9780	9780	0
655	20240416	101200	40151210	9780	9780	9780	9780	0
656	20240416	101100	40151210	9780	9780	9780	9780	0
657	20240416	101000	40151210	9780	9780	9780	9780	10
658	20240416	100900	40053410	9780	9790	9790	9780	4
659	20240416	100800	40014280	9790	9790	9790	9790	0
660	20240416	100700	40014280	9790	9790	9790	9790	0
661	20240416	100600	40014280	9790	9790	9790	9790	0
662	20240416	100500	40014280	9790	9790	9790	9790	0
663	20240416	100400	40014280	9790	9790	9790	9790	3
664	20240416	100300	39984910	9800	9800	9800	9800	0
665	20240416	100200	39984910	9800	9800	9800	9800	0
666	20240416	100100	39984910	9800	9800	9800	9800	0
667	20240416	100000	39984910	9800	9800	9800	9800	0
668	20240416	095900	39984910	9800	9800	9800	9800	0
669	20240416	095800	39984910	9800	9800	9800	9800	0
670	20240416	095700	39984910	9800	9800	9800	9800	0
671	20240416	095600	39984910	9800	9790	9800	9790	6
672	20240416	095500	39926140	9790	9790	9790	9790	1940
673	20240416	095400	20933540	9800	9800	9800	9800	0
674	20240416	095300	20933540	9800	9800	9800	9800	0
675	20240416	095200	20933540	9800	9800	9800	9800	20
676	20240416	095100	20737540	9790	9790	9790	9790	0
677	20240416	095000	20737540	9790	9790	9790	9790	0
678	20240416	094900	20737540	9790	9790	9790	9790	0
679	20240416	094800	20737540	9790	9790	9790	9790	750
680	20240416	094700	13395040	9790	9790	9790	9790	0
681	20240416	094600	13395040	9790	9790	9790	9790	3
682	20240416	094500	13365670	9790	9790	9790	9790	0
683	20240416	094400	13365670	9790	9790	9790	9790	0
684	20240416	094300	13365670	9790	9790	9790	9790	0
685	20240416	094200	13365670	9790	9790	9790	9790	0
686	20240416	094100	13365670	9790	9790	9790	9790	0
687	20240416	094000	13365670	9790	9790	9790	9790	0
688	20240416	093900	13365670	9790	9790	9790	9790	4
689	20240416	093800	13326510	9790	9790	9790	9790	0
690	20240416	093700	13326510	9790	9790	9790	9790	3
691	20240416	093600	13297140	9800	9800	9800	9800	0
692	20240416	093500	13297140	9800	9800	9800	9800	0
693	20240416	093400	13297140	9800	9800	9800	9800	0
694	20240416	093300	13297140	9800	9800	9800	9800	0
695	20240416	093200	13297140	9800	9800	9800	9800	0
696	20240416	093100	13297140	9800	9800	9800	9800	0
697	20240416	093000	13297140	9800	9800	9800	9800	0
698	20240416	092900	13297140	9800	9800	9800	9800	0
699	20240416	092800	13297140	9800	9800	9800	9800	0
700	20240416	092700	13297140	9800	9800	9800	9800	0
701	20240416	092600	13297140	9800	9800	9800	9800	3
702	20240416	092500	13267740	9790	9790	9790	9790	500
703	20240416	092400	8372740	9790	9790	9790	9790	19
704	20240416	092300	8186730	9790	9790	9790	9790	0
705	20240416	092200	8186730	9790	9790	9790	9790	0
706	20240416	092100	8186730	9790	9790	9790	9790	100
707	20240416	092000	7207730	9790	9790	9790	9790	3
708	20240416	091900	7178360	9790	9790	9790	9790	4
709	20240416	091800	7139200	9790	9790	9790	9790	0
710	20240416	091700	7139200	9790	9790	9790	9790	500
711	20240416	091600	2244200	9800	9800	9800	9800	0
712	20240416	091500	2244200	9800	9800	9800	9800	0
713	20240416	091400	2244200	9800	9800	9800	9800	0
714	20240416	091300	2244200	9800	9800	9800	9800	0
715	20240416	091200	2244200	9800	9800	9800	9800	0
716	20240416	091100	2244200	9800	9800	9800	9800	52
717	20240416	091000	1734600	9800	9800	9800	9800	41
718	20240416	090900	1332800	9800	9800	9800	9800	102
719	20240416	090800	333200	9800	9800	9800	9800	3
720	20240416	090700	303800	9800	9800	9800	9800	0
721	20240416	090600	303800	9800	9800	9800	9800	5
722	20240416	090500	254800	9800	9800	9800	9800	20
723	20240416	090400	58800	9800	9800	9800	9800	0
724	20240416	090300	58800	9800	9800	9800	9800	0
725	20240416	090200	58800	9800	9800	9800	9800	0
726	20240416	090100	58800	9800	9800	9800	9800	1
727	20240416	090000	49000	9800	9800	9800	9800	5