KissMeData/239610/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	202500	58039410	13740	13740	13740	13740	7
3	20240416	202400	58039410	13740	13740	13740	13740	0
4	20240416	202300	58039410	13740	13740	13740	13740	0
5	20240416	202200	58039410	13740	13740	13740	13740	0
6	20240416	202100	58039410	13740	13740	13740	13740	0
7	20240416	202000	58039410	13740	13740	13740	13740	0
8	20240416	201900	58039410	13740	13740	13740	13740	0
9	20240416	201800	58039410	13740	13740	13740	13740	0
10	20240416	201700	58039410	13740	13740	13740	13740	0
11	20240416	201600	58039410	13740	13740	13740	13740	0
12	20240416	201500	58039410	13740	13740	13740	13740	0
13	20240416	201400	58039410	13740	13740	13740	13740	0
14	20240416	201300	58039410	13740	13740	13740	13740	0
15	20240416	201200	58039410	13740	13740	13740	13740	0
16	20240416	201100	58039410	13740	13740	13740	13740	0
17	20240416	201000	58039410	13740	13740	13740	13740	0
18	20240416	200900	58039410	13740	13740	13740	13740	0
19	20240416	200800	58039410	13740	13740	13740	13740	0
20	20240416	200700	58039410	13740	13740	13740	13740	0
21	20240416	200600	58039410	13740	13740	13740	13740	0
22	20240416	200500	58039410	13740	13740	13740	13740	0
23	20240416	200400	58039410	13740	13740	13740	13740	0
24	20240416	200300	58039410	13740	13740	13740	13740	0
25	20240416	200200	58039410	13740	13740	13740	13740	0
26	20240416	200100	58039410	13740	13740	13740	13740	0
27	20240416	200000	58039410	13740	13740	13740	13740	0
28	20240416	195900	58039410	13740	13740	13740	13740	0
29	20240416	195800	58039410	13740	13740	13740	13740	0
30	20240416	195700	58039410	13740	13740	13740	13740	0
31	20240416	195600	58039410	13740	13740	13740	13740	0
32	20240416	195500	58039410	13740	13740	13740	13740	7
33	20240416	195400	58039410	13740	13740	13740	13740	0
34	20240416	195300	58039410	13740	13740	13740	13740	0
35	20240416	195200	58039410	13740	13740	13740	13740	0
36	20240416	195100	58039410	13740	13740	13740	13740	0
37	20240416	195000	58039410	13740	13740	13740	13740	0
38	20240416	194900	58039410	13740	13740	13740	13740	0
39	20240416	194800	58039410	13740	13740	13740	13740	0
40	20240416	194700	58039410	13740	13740	13740	13740	0
41	20240416	194600	58039410	13740	13740	13740	13740	0
42	20240416	194500	58039410	13740	13740	13740	13740	0
43	20240416	194400	58039410	13740	13740	13740	13740	0
44	20240416	194300	58039410	13740	13740	13740	13740	0
45	20240416	194200	58039410	13740	13740	13740	13740	0
46	20240416	194100	58039410	13740	13740	13740	13740	0
47	20240416	194000	58039410	13740	13740	13740	13740	0
48	20240416	193900	58039410	13740	13740	13740	13740	0
49	20240416	193800	58039410	13740	13740	13740	13740	0
50	20240416	193700	58039410	13740	13740	13740	13740	0
51	20240416	193600	58039410	13740	13740	13740	13740	0
52	20240416	193500	58039410	13740	13740	13740	13740	0
53	20240416	193400	58039410	13740	13740	13740	13740	0
54	20240416	193300	58039410	13740	13740	13740	13740	0
55	20240416	193200	58039410	13740	13740	13740	13740	0
56	20240416	193100	58039410	13740	13740	13740	13740	0
57	20240416	193000	58039410	13740	13740	13740	13740	0
58	20240416	192900	58039410	13740	13740	13740	13740	0
59	20240416	192800	58039410	13740	13740	13740	13740	0
60	20240416	192700	58039410	13740	13740	13740	13740	0
61	20240416	192600	58039410	13740	13740	13740	13740	0
62	20240416	192500	58039410	13740	13740	13740	13740	7
63	20240416	192400	58039410	13740	13740	13740	13740	0
64	20240416	192300	58039410	13740	13740	13740	13740	0
65	20240416	192200	58039410	13740	13740	13740	13740	0
66	20240416	192100	58039410	13740	13740	13740	13740	0
67	20240416	192000	58039410	13740	13740	13740	13740	0
68	20240416	191900	58039410	13740	13740	13740	13740	0
69	20240416	191800	58039410	13740	13740	13740	13740	0
70	20240416	191700	58039410	13740	13740	13740	13740	0
71	20240416	191600	58039410	13740	13740	13740	13740	0
72	20240416	191500	58039410	13740	13740	13740	13740	0
73	20240416	191400	58039410	13740	13740	13740	13740	0
74	20240416	191300	58039410	13740	13740	13740	13740	0
75	20240416	191200	58039410	13740	13740	13740	13740	0
76	20240416	191100	58039410	13740	13740	13740	13740	0
77	20240416	191000	58039410	13740	13740	13740	13740	0
78	20240416	190900	58039410	13740	13740	13740	13740	0
79	20240416	190800	58039410	13740	13740	13740	13740	0
80	20240416	190700	58039410	13740	13740	13740	13740	0
81	20240416	190600	58039410	13740	13740	13740	13740	0
82	20240416	190500	58039410	13740	13740	13740	13740	0
83	20240416	190400	58039410	13740	13740	13740	13740	0
84	20240416	190300	58039410	13740	13740	13740	13740	0
85	20240416	190200	58039410	13740	13740	13740	13740	0
86	20240416	190100	58039410	13740	13740	13740	13740	0
87	20240416	190000	58039410	13740	13740	13740	13740	0
88	20240416	185900	58039410	13740	13740	13740	13740	0
89	20240416	185800	58039410	13740	13740	13740	13740	0
90	20240416	185700	58039410	13740	13740	13740	13740	0
91	20240416	185600	58039410	13740	13740	13740	13740	0
92	20240416	185500	58039410	13740	13740	13740	13740	7
93	20240416	185400	58039410	13740	13740	13740	13740	0
94	20240416	185300	58039410	13740	13740	13740	13740	0
95	20240416	185200	58039410	13740	13740	13740	13740	0
96	20240416	185100	58039410	13740	13740	13740	13740	0
97	20240416	185000	58039410	13740	13740	13740	13740	0
98	20240416	184900	58039410	13740	13740	13740	13740	0
99	20240416	184800	58039410	13740	13740	13740	13740	0
100	20240416	184700	58039410	13740	13740	13740	13740	0
101	20240416	184600	58039410	13740	13740	13740	13740	0
102	20240416	184500	58039410	13740	13740	13740	13740	0
103	20240416	184400	58039410	13740	13740	13740	13740	0
104	20240416	184300	58039410	13740	13740	13740	13740	0
105	20240416	184200	58039410	13740	13740	13740	13740	0
106	20240416	184100	58039410	13740	13740	13740	13740	0
107	20240416	184000	58039410	13740	13740	13740	13740	0
108	20240416	183900	58039410	13740	13740	13740	13740	0
109	20240416	183800	58039410	13740	13740	13740	13740	0
110	20240416	183700	58039410	13740	13740	13740	13740	0
111	20240416	183600	58039410	13740	13740	13740	13740	0
112	20240416	183500	58039410	13740	13740	13740	13740	0
113	20240416	183400	58039410	13740	13740	13740	13740	0
114	20240416	183300	58039410	13740	13740	13740	13740	0
115	20240416	183200	58039410	13740	13740	13740	13740	0
116	20240416	183100	58039410	13740	13740	13740	13740	0
117	20240416	183000	58039410	13740	13740	13740	13740	0
118	20240416	182900	58039410	13740	13740	13740	13740	0
119	20240416	182800	58039410	13740	13740	13740	13740	0
120	20240416	182700	58039410	13740	13740	13740	13740	0
121	20240416	182600	58039410	13740	13740	13740	13740	0
122	20240416	182500	58039410	13740	13740	13740	13740	7
123	20240416	182400	58039410	13740	13740	13740	13740	0
124	20240416	182300	58039410	13740	13740	13740	13740	0
125	20240416	182200	58039410	13740	13740	13740	13740	0
126	20240416	182100	58039410	13740	13740	13740	13740	0
127	20240416	182000	58039410	13740	13740	13740	13740	0
128	20240416	181900	58039410	13740	13740	13740	13740	0
129	20240416	181800	58039410	13740	13740	13740	13740	0
130	20240416	181700	58039410	13740	13740	13740	13740	0
131	20240416	181600	58039410	13740	13740	13740	13740	0
132	20240416	181500	58039410	13740	13740	13740	13740	0
133	20240416	181400	58039410	13740	13740	13740	13740	0
134	20240416	181300	58039410	13740	13740	13740	13740	0
135	20240416	181200	58039410	13740	13740	13740	13740	0
136	20240416	181100	58039410	13740	13740	13740	13740	0
137	20240416	181000	58039410	13740	13740	13740	13740	0
138	20240416	180900	58039410	13740	13740	13740	13740	0
139	20240416	180800	58039410	13740	13740	13740	13740	0
140	20240416	180700	58039410	13740	13740	13740	13740	0
141	20240416	180600	58039410	13740	13740	13740	13740	0
142	20240416	180500	58039410	13740	13740	13740	13740	0
143	20240416	180400	58039410	13740	13740	13740	13740	0
144	20240416	180300	58039410	13740	13740	13740	13740	0
145	20240416	180200	58039410	13740	13740	13740	13740	0
146	20240416	180100	58039410	13740	13740	13740	13740	0
147	20240416	180000	58039410	13740	13740	13740	13740	0
148	20240416	175900	58039410	13740	13740	13740	13740	0
149	20240416	175800	58039410	13740	13740	13740	13740	0
150	20240416	175700	58039410	13740	13740	13740	13740	0
151	20240416	175600	58039410	13740	13740	13740	13740	0
152	20240416	175500	58039410	13740	13740	13740	13740	7
153	20240416	175400	58039410	13740	13740	13740	13740	0
154	20240416	175300	58039410	13740	13740	13740	13740	0
155	20240416	175200	58039410	13740	13740	13740	13740	0
156	20240416	175100	58039410	13740	13740	13740	13740	0
157	20240416	175000	58039410	13740	13740	13740	13740	0
158	20240416	174900	58039410	13740	13740	13740	13740	0
159	20240416	174800	58039410	13740	13740	13740	13740	0
160	20240416	174700	58039410	13740	13740	13740	13740	0
161	20240416	174600	58039410	13740	13740	13740	13740	0
162	20240416	174500	58039410	13740	13740	13740	13740	0
163	20240416	174400	58039410	13740	13740	13740	13740	0
164	20240416	174300	58039410	13740	13740	13740	13740	0
165	20240416	174200	58039410	13740	13740	13740	13740	0
166	20240416	174100	58039410	13740	13740	13740	13740	0
167	20240416	174000	58039410	13740	13740	13740	13740	0
168	20240416	173900	58039410	13740	13740	13740	13740	0
169	20240416	173800	58039410	13740	13740	13740	13740	0
170	20240416	173700	58039410	13740	13740	13740	13740	0
171	20240416	173600	58039410	13740	13740	13740	13740	0
172	20240416	173500	58039410	13740	13740	13740	13740	0
173	20240416	173400	58039410	13740	13740	13740	13740	0
174	20240416	173300	58039410	13740	13740	13740	13740	0
175	20240416	173200	58039410	13740	13740	13740	13740	0
176	20240416	173100	58039410	13740	13740	13740	13740	0
177	20240416	173000	58039410	13740	13740	13740	13740	0
178	20240416	172900	58039410	13740	13740	13740	13740	0
179	20240416	172800	58039410	13740	13740	13740	13740	0
180	20240416	172700	58039410	13740	13740	13740	13740	0
181	20240416	172600	58039410	13740	13740	13740	13740	0
182	20240416	172500	58039410	13740	13740	13740	13740	7
183	20240416	172400	58039410	13740	13740	13740	13740	0
184	20240416	172300	58039410	13740	13740	13740	13740	0
185	20240416	172200	58039410	13740	13740	13740	13740	0
186	20240416	172100	58039410	13740	13740	13740	13740	0
187	20240416	172000	58039410	13740	13740	13740	13740	0
188	20240416	171900	58039410	13740	13740	13740	13740	0
189	20240416	171800	58039410	13740	13740	13740	13740	0
190	20240416	171700	58039410	13740	13740	13740	13740	0
191	20240416	171600	58039410	13740	13740	13740	13740	0
192	20240416	171500	58039410	13740	13740	13740	13740	0
193	20240416	171400	58039410	13740	13740	13740	13740	0
194	20240416	171300	58039410	13740	13740	13740	13740	0
195	20240416	171200	58039410	13740	13740	13740	13740	0
196	20240416	171100	58039410	13740	13740	13740	13740	0
197	20240416	171000	58039410	13740	13740	13740	13740	0
198	20240416	170900	58039410	13740	13740	13740	13740	0
199	20240416	170800	58039410	13740	13740	13740	13740	0
200	20240416	170700	58039410	13740	13740	13740	13740	0
201	20240416	170600	58039410	13740	13740	13740	13740	0
202	20240416	170500	58039410	13740	13740	13740	13740	0
203	20240416	170400	58039410	13740	13740	13740	13740	0
204	20240416	170300	58039410	13740	13740	13740	13740	0
205	20240416	170200	58039410	13740	13740	13740	13740	0
206	20240416	170100	58039410	13740	13740	13740	13740	0
207	20240416	170000	58039410	13740	13740	13740	13740	0
208	20240416	165900	58039410	13740	13740	13740	13740	0
209	20240416	165800	58039410	13740	13740	13740	13740	0
210	20240416	165700	58039410	13740	13740	13740	13740	0
211	20240416	165600	58039410	13740	13740	13740	13740	0
212	20240416	165500	58039410	13740	13740	13740	13740	7
213	20240416	165400	58039410	13740	13740	13740	13740	0
214	20240416	165300	58039410	13740	13740	13740	13740	0
215	20240416	165200	58039410	13740	13740	13740	13740	0
216	20240416	165100	58039410	13740	13740	13740	13740	0
217	20240416	165000	58039410	13740	13740	13740	13740	0
218	20240416	164900	58039410	13740	13740	13740	13740	0
219	20240416	164800	58039410	13740	13740	13740	13740	0
220	20240416	164700	58039410	13740	13740	13740	13740	0
221	20240416	164600	58039410	13740	13740	13740	13740	0
222	20240416	164500	58039410	13740	13740	13740	13740	0
223	20240416	164400	58039410	13740	13740	13740	13740	0
224	20240416	164300	58039410	13740	13740	13740	13740	0
225	20240416	164200	58039410	13740	13740	13740	13740	0
226	20240416	164100	58039410	13740	13740	13740	13740	0
227	20240416	164000	58039410	13740	13740	13740	13740	0
228	20240416	163900	58039410	13740	13740	13740	13740	0
229	20240416	163800	58039410	13740	13740	13740	13740	0
230	20240416	163700	58039410	13740	13740	13740	13740	0
231	20240416	163600	58039410	13740	13740	13740	13740	0
232	20240416	163500	58039410	13740	13740	13740	13740	0
233	20240416	163400	58039410	13740	13740	13740	13740	0
234	20240416	163300	58039410	13740	13740	13740	13740	0
235	20240416	163200	58039410	13740	13740	13740	13740	0
236	20240416	163100	58039410	13740	13740	13740	13740	0
237	20240416	163000	58039410	13740	13740	13740	13740	0
238	20240416	162900	58039410	13740	13740	13740	13740	0
239	20240416	162800	58039410	13740	13740	13740	13740	0
240	20240416	162700	58039410	13740	13740	13740	13740	0
241	20240416	162600	58039410	13740	13740	13740	13740	0
242	20240416	162500	58039410	13740	13740	13740	13740	7
243	20240416	162400	58039410	13740	13740	13740	13740	0
244	20240416	162300	58039410	13740	13740	13740	13740	0
245	20240416	162200	58039410	13740	13740	13740	13740	0
246	20240416	162100	58039410	13740	13740	13740	13740	0
247	20240416	162000	58039410	13740	13740	13740	13740	0
248	20240416	161900	58039410	13740	13740	13740	13740	0
249	20240416	161800	58039410	13740	13740	13740	13740	0
250	20240416	161700	58039410	13740	13740	13740	13740	0
251	20240416	161600	58039410	13740	13740	13740	13740	0
252	20240416	161500	58039410	13740	13740	13740	13740	0
253	20240416	161400	58039410	13740	13740	13740	13740	0
254	20240416	161300	58039410	13740	13740	13740	13740	0
255	20240416	161200	58039410	13740	13740	13740	13740	0
256	20240416	161100	58039410	13740	13740	13740	13740	0
257	20240416	161000	58039410	13740	13740	13740	13740	0
258	20240416	160900	58039410	13740	13740	13740	13740	0
259	20240416	160800	58039410	13740	13740	13740	13740	0
260	20240416	160700	58039410	13740	13740	13740	13740	0
261	20240416	160600	58039410	13740	13740	13740	13740	0
262	20240416	160500	58039410	13740	13740	13740	13740	0
263	20240416	160400	58039410	13740	13740	13740	13740	0
264	20240416	160300	58039410	13740	13740	13740	13740	0
265	20240416	160200	58039410	13740	13740	13740	13740	0
266	20240416	160100	58039410	13740	13740	13740	13740	0
267	20240416	160000	58039410	13740	13740	13740	13740	0
268	20240416	155900	58039410	13740	13740	13740	13740	0
269	20240416	155800	58039410	13740	13740	13740	13740	0
270	20240416	155700	58039410	13740	13740	13740	13740	0
271	20240416	155600	58039410	13740	13740	13740	13740	0
272	20240416	155500	58039410	13740	13740	13740	13740	7
273	20240416	155400	58039410	13740	13740	13740	13740	0
274	20240416	155300	58039410	13740	13740	13740	13740	0
275	20240416	155200	58039410	13740	13740	13740	13740	0
276	20240416	155100	58039410	13740	13740	13740	13740	0
277	20240416	155000	58039410	13740	13740	13740	13740	0
278	20240416	154900	58039410	13740	13740	13740	13740	0
279	20240416	154800	58039410	13740	13740	13740	13740	0
280	20240416	154700	58039410	13740	13740	13740	13740	0
281	20240416	154600	58039410	13740	13740	13740	13740	0
282	20240416	154500	58039410	13740	13740	13740	13740	0
283	20240416	154400	58039410	13740	13740	13740	13740	0
284	20240416	154300	58039410	13740	13740	13740	13740	0
285	20240416	154200	58039410	13740	13740	13740	13740	0
286	20240416	154100	58039410	13740	13740	13740	13740	0
287	20240416	154000	58039410	13740	13740	13740	13740	0
288	20240416	153900	58039410	13740	13740	13740	13740	0
289	20240416	153800	58039410	13740	13740	13740	13740	0
290	20240416	153700	58039410	13740	13740	13740	13740	0
291	20240416	153600	58039410	13740	13740	13740	13740	0
292	20240416	153500	58039410	13740	13740	13740	13740	0
293	20240416	153400	58039410	13740	13740	13740	13740	0
294	20240416	153300	58039410	13740	13740	13740	13740	0
295	20240416	153200	58039410	13740	13740	13740	13740	0
296	20240416	153100	58039410	13740	13740	13740	13740	0
297	20240416	153000	58039410	13740	13740	13740	13740	7
298	20240416	152900	57943230	13750	13750	13750	13750	0
299	20240416	152800	57943230	13750	13750	13750	13750	0
300	20240416	152700	57943230	13750	13750	13750	13750	0
301	20240416	152600	57943230	13750	13750	13750	13750	0
302	20240416	152500	57943230	13750	13750	13750	13750	0
303	20240416	152400	57943230	13750	13750	13750	13750	0
304	20240416	152300	57943230	13750	13750	13750	13750	0
305	20240416	152200	57943230	13750	13750	13750	13750	0
306	20240416	152100	57943230	13750	13750	13750	13750	0
307	20240416	152000	57943230	13750	13750	13750	13750	0
308	20240416	151900	57943230	13750	13750	13750	13750	0
309	20240416	151800	57943230	13750	13550	13750	13550	370
310	20240416	151700	52886840	13550	13550	13550	13550	1
311	20240416	151600	52873290	13440	13440	13440	13440	0
312	20240416	151500	52873290	13440	13460	13460	13440	30
313	20240416	151400	52469800	13460	13460	13460	13460	24
314	20240416	151300	52146760	13460	13560	13560	13460	11
315	20240416	151200	51998600	13500	13500	13500	13500	200
316	20240416	151100	49298600	13560	13480	13560	13450	112
317	20240416	151000	47789860	13490	13500	13500	13490	136
318	20240416	150900	45954120	13500	13500	13500	13500	0
319	20240416	150800	45954120	13500	13500	13500	13500	246
320	20240416	150700	42633120	13500	13500	13500	13500	0
321	20240416	150600	42633120	13500	13500	13500	13500	12
322	20240416	150500	42471120	13500	13510	13510	13500	97
323	20240416	150400	41161610	13500	13500	13500	13500	0
324	20240416	150300	41161610	13500	13500	13500	13500	0
325	20240416	150200	41161610	13500	13500	13500	13500	0
326	20240416	150100	41161610	13500	13500	13500	13500	0
327	20240416	150000	41161610	13500	13500	13500	13500	0
328	20240416	145900	41161610	13500	13500	13500	13500	0
329	20240416	145800	41161610	13500	13500	13500	13500	0
330	20240416	145700	41161610	13500	13500	13500	13500	0
331	20240416	145600	41161610	13500	13500	13500	13500	0
332	20240416	145500	41161610	13500	13550	13550	13500	491
333	20240416	145400	34531250	13510	13510	13510	13510	0
334	20240416	145300	34531250	13510	13520	13520	13510	15
335	20240416	145200	34328590	13520	13520	13520	13520	0
336	20240416	145100	34328590	13520	13530	13530	13520	24
337	20240416	145000	34004090	13540	13540	13540	13540	2
338	20240416	144900	33977010	13550	13550	13550	13550	0
339	20240416	144800	33977010	13550	13550	13550	13550	0
340	20240416	144700	33977010	13550	13550	13550	13550	0
341	20240416	144600	33977010	13550	13550	13550	13550	0
342	20240416	144500	33977010	13550	13550	13550	13550	0
343	20240416	144400	33977010	13550	13550	13550	13550	0
344	20240416	144300	33977010	13550	13550	13550	13550	0
345	20240416	144200	33977010	13550	13550	13550	13550	0
346	20240416	144100	33977010	13550	13550	13550	13550	0
347	20240416	144000	33977010	13550	13550	13550	13550	0
348	20240416	143900	33977010	13550	13550	13550	13550	0
349	20240416	143800	33977010	13550	13550	13550	13550	1
350	20240416	143700	33963460	13520	13520	13520	13520	0
351	20240416	143600	33963460	13520	13520	13520	13520	0
352	20240416	143500	33963460	13520	13520	13520	13520	0
353	20240416	143400	33963460	13520	13550	13550	13520	96
354	20240416	143300	32665410	13560	13560	13560	13560	0
355	20240416	143200	32665410	13560	13560	13560	13560	4
356	20240416	143100	32611170	13560	13560	13560	13560	0
357	20240416	143000	32611170	13560	13560	13560	13560	0
358	20240416	142900	32611170	13560	13560	13560	13560	0
359	20240416	142800	32611170	13560	13560	13560	13560	1
360	20240416	142700	32597610	13570	13570	13570	13570	0
361	20240416	142600	32597610	13570	13570	13570	13570	0
362	20240416	142500	32597610	13570	13570	13570	13570	1
363	20240416	142400	32584040	13550	13550	13550	13550	0
364	20240416	142300	32584040	13550	13550	13550	13550	0
365	20240416	142200	32584040	13550	13550	13550	13550	0
366	20240416	142100	32584040	13550	13550	13550	13550	0
367	20240416	142000	32584040	13550	13550	13550	13550	0
368	20240416	141900	32584040	13550	13550	13550	13550	0
369	20240416	141800	32584040	13550	13550	13550	13550	0
370	20240416	141700	32584040	13550	13550	13550	13550	0
371	20240416	141600	32584040	13550	13550	13550	13550	0
372	20240416	141500	32584040	13550	13550	13550	13550	0
373	20240416	141400	32584040	13550	13550	13550	13550	0
374	20240416	141300	32584040	13550	13550	13550	13550	0
375	20240416	141200	32584040	13550	13550	13550	13550	0
376	20240416	141100	32584040	13550	13550	13550	13550	0
377	20240416	141000	32584040	13550	13550	13550	13550	0
378	20240416	140900	32584040	13550	13550	13550	13550	0
379	20240416	140800	32584040	13550	13580	13580	13550	375
380	20240416	140700	27501810	13580	13580	13580	13580	10
381	20240416	140600	27366010	13580	13580	13580	13580	4
382	20240416	140500	27311690	13590	13590	13590	13590	0
383	20240416	140400	27311690	13590	13600	13600	13590	26
384	20240416	140300	26958290	13600	13600	13600	13600	0
385	20240416	140200	26958290	13600	13600	13600	13600	0
386	20240416	140100	26958290	13600	13600	13600	13600	0
387	20240416	140000	26958290	13600	13600	13600	13600	0
388	20240416	135900	26958290	13600	13600	13600	13600	0
389	20240416	135800	26958290	13600	13600	13600	13600	0
390	20240416	135700	26958290	13600	13600	13600	13600	0
391	20240416	135600	26958290	13600	13600	13600	13600	0
392	20240416	135500	26958290	13600	13600	13600	13600	0
393	20240416	135400	26958290	13600	13600	13600	13600	0
394	20240416	135300	26958290	13600	13600	13600	13600	0
395	20240416	135200	26958290	13600	13620	13620	13600	5
396	20240416	135100	26890260	13700	13700	13700	13700	0
397	20240416	135000	26890260	13700	13700	13700	13700	0
398	20240416	134900	26890260	13700	13620	13700	13620	3
399	20240416	134800	26849270	13600	13600	13600	13600	0
400	20240416	134700	26849270	13600	13600	13600	13600	0
401	20240416	134600	26849270	13600	13600	13600	13600	0
402	20240416	134500	26849270	13600	13600	13600	13600	0
403	20240416	134400	26849270	13600	13600	13600	13600	0
404	20240416	134300	26849270	13600	13600	13600	13600	0
405	20240416	134200	26849270	13600	13600	13600	13600	0
406	20240416	134100	26849270	13600	13600	13600	13600	0
407	20240416	134000	26849270	13600	13600	13600	13600	0
408	20240416	133900	26849270	13600	13600	13600	13600	0
409	20240416	133800	26849270	13600	13600	13600	13600	0
410	20240416	133700	26849270	13600	13600	13600	13600	0
411	20240416	133600	26849270	13600	13600	13600	13600	0
412	20240416	133500	26849270	13600	13600	13600	13600	0
413	20240416	133400	26849270	13600	13600	13600	13600	0
414	20240416	133300	26849270	13600	13600	13600	13600	0
415	20240416	133200	26849270	13600	13600	13600	13600	0
416	20240416	133100	26849270	13600	13600	13600	13600	0
417	20240416	133000	26849270	13600	13600	13600	13600	0
418	20240416	132900	26849270	13600	13600	13600	13600	0
419	20240416	132800	26849270	13600	13600	13600	13600	0
420	20240416	132700	26849270	13600	13600	13600	13600	0
421	20240416	132600	26849270	13600	13600	13600	13600	0
422	20240416	132500	26849270	13600	13600	13600	13600	0
423	20240416	132400	26849270	13600	13600	13600	13600	0
424	20240416	132300	26849270	13600	13600	13600	13600	0
425	20240416	132200	26849270	13600	13600	13600	13600	0
426	20240416	132100	26849270	13600	13600	13600	13600	0
427	20240416	132000	26849270	13600	13610	13610	13600	21
428	20240416	131900	26563570	13610	13610	13610	13610	0
429	20240416	131800	26563570	13610	13610	13610	13610	0
430	20240416	131700	26563570	13610	13610	13610	13610	0
431	20240416	131600	26563570	13610	13610	13610	13610	11
432	20240416	131500	26413860	13620	13620	13620	13620	0
433	20240416	131400	26413860	13620	13620	13620	13620	0
434	20240416	131300	26413860	13620	13620	13620	13620	0
435	20240416	131200	26413860	13620	13620	13620	13620	0
436	20240416	131100	26413860	13620	13630	13630	13620	5
437	20240416	131000	26345740	13680	13680	13680	13680	0
438	20240416	130900	26345740	13680	13680	13680	13680	1
439	20240416	130800	26332060	13680	13680	13680	13680	0
440	20240416	130700	26332060	13680	13680	13680	13680	0
441	20240416	130600	26332060	13680	13680	13680	13680	0
442	20240416	130500	26332060	13680	13680	13680	13680	0
443	20240416	130400	26332060	13680	13680	13680	13680	0
444	20240416	130300	26332060	13680	13680	13680	13680	0
445	20240416	130200	26332060	13680	13680	13680	13680	0
446	20240416	130100	26332060	13680	13680	13680	13680	0
447	20240416	130000	26332060	13680	13680	13680	13680	0
448	20240416	125900	26332060	13680	13680	13680	13680	0
449	20240416	125800	26332060	13680	13680	13680	13680	0
450	20240416	125700	26332060	13680	13680	13680	13680	0
451	20240416	125600	26332060	13680	13680	13680	13680	0
452	20240416	125500	26332060	13680	13680	13680	13680	0
453	20240416	125400	26332060	13680	13680	13680	13680	0
454	20240416	125300	26332060	13680	13680	13680	13680	0
455	20240416	125200	26332060	13680	13680	13680	13680	0
456	20240416	125100	26332060	13680	13680	13680	13680	0
457	20240416	125000	26332060	13680	13680	13680	13680	0
458	20240416	124900	26332060	13680	13680	13680	13680	0
459	20240416	124800	26332060	13680	13680	13680	13680	0
460	20240416	124700	26332060	13680	13680	13680	13680	0
461	20240416	124600	26332060	13680	13680	13680	13680	0
462	20240416	124500	26332060	13680	13680	13680	13680	0
463	20240416	124400	26332060	13680	13680	13680	13680	0
464	20240416	124300	26332060	13680	13680	13680	13680	0
465	20240416	124200	26332060	13680	13680	13680	13680	0
466	20240416	124100	26332060	13680	13680	13680	13680	0
467	20240416	124000	26332060	13680	13680	13680	13680	0
468	20240416	123900	26332060	13680	13680	13680	13680	0
469	20240416	123800	26332060	13680	13690	13690	13680	9
470	20240416	123700	26208930	13710	13710	13710	13710	0
471	20240416	123600	26208930	13710	13710	13710	13710	0
472	20240416	123500	26208930	13710	13710	13710	13710	0
473	20240416	123400	26208930	13710	13710	13710	13710	1
474	20240416	123300	26195220	13720	13720	13720	13720	0
475	20240416	123200	26195220	13720	13720	13720	13720	0
476	20240416	123100	26195220	13720	13720	13720	13720	0
477	20240416	123000	26195220	13720	13720	13720	13720	4
478	20240416	122900	26140340	13720	13720	13720	13720	0
479	20240416	122800	26140340	13720	13720	13720	13720	0
480	20240416	122700	26140340	13720	13720	13720	13720	0
481	20240416	122600	26140340	13720	13720	13720	13720	0
482	20240416	122500	26140340	13720	13720	13720	13720	0
483	20240416	122400	26140340	13720	13720	13720	13720	0
484	20240416	122300	26140340	13720	13720	13720	13720	0
485	20240416	122200	26140340	13720	13720	13720	13720	0
486	20240416	122100	26140340	13720	13720	13720	13720	0
487	20240416	122000	26140340	13720	13720	13720	13720	1
488	20240416	121900	26126620	13720	13720	13720	13720	0
489	20240416	121800	26126620	13720	13720	13720	13720	0
490	20240416	121700	26126620	13720	13720	13720	13720	0
491	20240416	121600	26126620	13720	13720	13720	13720	0
492	20240416	121500	26126620	13720	13720	13720	13720	0
493	20240416	121400	26126620	13720	13720	13720	13720	0
494	20240416	121300	26126620	13720	13720	13720	13720	0
495	20240416	121200	26126620	13720	13720	13720	13720	0
496	20240416	121100	26126620	13720	13720	13720	13720	0
497	20240416	121000	26126620	13720	13720	13720	13720	0
498	20240416	120900	26126620	13720	13720	13720	13720	0
499	20240416	120800	26126620	13720	13720	13720	13720	0
500	20240416	120700	26126620	13720	13720	13720	13720	0
501	20240416	120600	26126620	13720	13720	13720	13720	0
502	20240416	120500	26126620	13720	13720	13720	13720	0
503	20240416	120400	26126620	13720	13720	13720	13720	0
504	20240416	120300	26126620	13720	13720	13720	13720	0
505	20240416	120200	26126620	13720	13720	13720	13720	0
506	20240416	120100	26126620	13720	13720	13720	13720	0
507	20240416	120000	26126620	13720	13720	13720	13720	0
508	20240416	115900	26126620	13720	13720	13720	13720	0
509	20240416	115800	26126620	13720	13720	13720	13720	3
510	20240416	115700	26085460	13710	13710	13710	13710	0
511	20240416	115600	26085460	13710	13710	13710	13710	0
512	20240416	115500	26085460	13710	13710	13710	13710	1
513	20240416	115400	26071750	13750	13750	13750	13750	0
514	20240416	115300	26071750	13750	13750	13750	13750	0
515	20240416	115200	26071750	13750	13750	13750	13750	0
516	20240416	115100	26071750	13750	13750	13750	13750	3
517	20240416	115000	26030500	13750	13750	13750	13750	0
518	20240416	114900	26030500	13750	13750	13750	13750	0
519	20240416	114800	26030500	13750	13750	13750	13750	0
520	20240416	114700	26030500	13750	13750	13750	13750	0
521	20240416	114600	26030500	13750	13750	13750	13750	0
522	20240416	114500	26030500	13750	13750	13750	13750	0
523	20240416	114400	26030500	13750	13750	13750	13750	0
524	20240416	114300	26030500	13750	13750	13750	13750	0
525	20240416	114200	26030500	13750	13750	13750	13750	0
526	20240416	114100	26030500	13750	13750	13750	13750	0
527	20240416	114000	26030500	13750	13750	13750	13750	0
528	20240416	113900	26030500	13750	13710	13750	13710	490
529	20240416	113800	19295830	13680	13680	13680	13680	0
530	20240416	113700	19295830	13680	13680	13680	13680	0
531	20240416	113600	19295830	13680	13680	13680	13680	0
532	20240416	113500	19295830	13680	13680	13680	13680	0
533	20240416	113400	19295830	13680	13680	13680	13680	0
534	20240416	113300	19295830	13680	13680	13680	13680	0
535	20240416	113200	19295830	13680	13680	13680	13680	0
536	20240416	113100	19295830	13680	13680	13680	13680	0
537	20240416	113000	19295830	13680	13680	13680	13680	0
538	20240416	112900	19295830	13680	13680	13680	13680	0
539	20240416	112800	19295830	13680	13680	13680	13680	0
540	20240416	112700	19295830	13680	13680	13680	13680	0
541	20240416	112600	19295830	13680	13680	13680	13680	0
542	20240416	112500	19295830	13680	13680	13680	13680	0
543	20240416	112400	19295830	13680	13610	13680	13610	3
544	20240416	112300	19254860	13720	13620	13720	13620	31
545	20240416	112200	18832540	13620	13620	13620	13620	0
546	20240416	112100	18832540	13620	13620	13620	13620	0
547	20240416	112000	18832540	13620	13620	13620	13620	0
548	20240416	111900	18832540	13620	13620	13620	13620	0
549	20240416	111800	18832540	13620	13620	13620	13620	0
550	20240416	111700	18832540	13620	13620	13620	13620	0
551	20240416	111600	18832540	13620	13620	13620	13620	0
552	20240416	111500	18832540	13620	13620	13620	13620	0
553	20240416	111400	18832540	13620	13620	13620	13620	0
554	20240416	111300	18832540	13620	13620	13620	13620	0
555	20240416	111200	18832540	13620	13620	13620	13620	0
556	20240416	111100	18832540	13620	13620	13620	13620	0
557	20240416	111000	18832540	13620	13620	13620	13620	2
558	20240416	110900	18805300	13750	13750	13750	13750	0
559	20240416	110800	18805300	13750	13750	13750	13750	0
560	20240416	110700	18805300	13750	13750	13750	13750	0
561	20240416	110600	18805300	13750	13750	13750	13750	0
562	20240416	110500	18805300	13750	13750	13750	13750	0
563	20240416	110400	18805300	13750	13750	13750	13750	0
564	20240416	110300	18805300	13750	13750	13750	13750	0
565	20240416	110200	18805300	13750	13750	13750	13750	0
566	20240416	110100	18805300	13750	13750	13750	13750	0
567	20240416	110000	18805300	13750	13750	13750	13750	0
568	20240416	105900	18805300	13750	13750	13750	13750	0
569	20240416	105800	18805300	13750	13750	13750	13750	2
570	20240416	105700	18777800	13750	13620	13750	13620	2
571	20240416	105600	18750430	13790	13790	13790	13790	0
572	20240416	105500	18750430	13790	13790	13790	13790	0
573	20240416	105400	18750430	13790	13790	13790	13790	0
574	20240416	105300	18750430	13790	13790	13790	13790	0
575	20240416	105200	18750430	13790	13790	13790	13790	0
576	20240416	105100	18750430	13790	13790	13790	13790	0
577	20240416	105000	18750430	13790	13790	13790	13790	0
578	20240416	104900	18750430	13790	13790	13790	13790	0
579	20240416	104800	18750430	13790	13790	13790	13790	0
580	20240416	104700	18750430	13790	13790	13790	13790	0
581	20240416	104600	18750430	13790	13790	13790	13790	0
582	20240416	104500	18750430	13790	13790	13790	13790	0
583	20240416	104400	18750430	13790	13790	13790	13790	0
584	20240416	104300	18750430	13790	13790	13790	13790	0
585	20240416	104200	18750430	13790	13790	13790	13790	0
586	20240416	104100	18750430	13790	13790	13790	13790	0
587	20240416	104000	18750430	13790	13790	13790	13790	0
588	20240416	103900	18750430	13790	13790	13790	13790	0
589	20240416	103800	18750430	13790	13790	13790	13790	0
590	20240416	103700	18750430	13790	13790	13790	13790	0
591	20240416	103600	18750430	13790	13790	13790	13790	0
592	20240416	103500	18750430	13790	13790	13790	13790	0
593	20240416	103400	18750430	13790	13790	13790	13790	1
594	20240416	103300	18736640	13780	13780	13780	13780	0
595	20240416	103200	18736640	13780	13780	13780	13780	0
596	20240416	103100	18736640	13780	13770	13780	13770	469
597	20240416	103000	12274380	13780	13780	13780	13780	0
598	20240416	102900	12274380	13780	13780	13780	13780	0
599	20240416	102800	12274380	13780	13780	13780	13780	0
600	20240416	102700	12274380	13780	13780	13780	13780	0
601	20240416	102600	12274380	13780	13780	13780	13780	0
602	20240416	102500	12274380	13780	13780	13780	13780	0
603	20240416	102400	12274380	13780	13780	13780	13780	0
604	20240416	102300	12274380	13780	13780	13780	13780	0
605	20240416	102200	12274380	13780	13780	13780	13780	0
606	20240416	102100	12274380	13780	13780	13780	13780	0
607	20240416	102000	12274380	13780	13780	13780	13780	0
608	20240416	101900	12274380	13780	13610	13780	13610	2
609	20240416	101800	12246990	13610	13780	13780	13610	100
610	20240416	101700	10885820	13610	13730	13780	13610	655
611	20240416	101600	1935610	13770	13770	13770	13770	0
612	20240416	101500	1935610	13770	13770	13770	13770	0
613	20240416	101400	1935610	13770	13770	13770	13770	0
614	20240416	101300	1935610	13770	13740	13780	13740	36
615	20240416	101200	1440840	13780	13780	13780	13780	0
616	20240416	101100	1440840	13780	13780	13780	13780	0
617	20240416	101000	1440840	13780	13780	13780	13780	0
618	20240416	100900	1440840	13780	13780	13780	13780	0
619	20240416	100800	1440840	13780	13780	13780	13780	0
620	20240416	100700	1440840	13780	13780	13780	13780	0
621	20240416	100600	1440840	13780	13780	13780	13780	0
622	20240416	100500	1440840	13780	13780	13780	13780	0
623	20240416	100400	1440840	13780	13780	13780	13780	0
624	20240416	100300	1440840	13780	13780	13780	13780	0
625	20240416	100200	1440840	13780	13780	13780	13780	0
626	20240416	100100	1440840	13780	13780	13780	13780	0
627	20240416	100000	1440840	13780	13780	13780	13780	0
628	20240416	095900	1440840	13780	13780	13780	13780	0
629	20240416	095800	1440840	13780	13780	13780	13780	2
630	20240416	095700	1413280	13780	13780	13780	13780	0
631	20240416	095600	1413280	13780	13780	13780	13780	0
632	20240416	095500	1413280	13780	13780	13780	13780	0
633	20240416	095400	1413280	13780	13780	13780	13780	0
634	20240416	095300	1413280	13780	13780	13780	13780	0
635	20240416	095200	1413280	13780	13780	13780	13780	0
636	20240416	095100	1413280	13780	13780	13780	13780	1
637	20240416	095000	1399500	13780	13780	13780	13780	0
638	20240416	094900	1399500	13780	13780	13780	13780	0
639	20240416	094800	1399500	13780	13780	13780	13780	0
640	20240416	094700	1399500	13780	13780	13780	13780	0
641	20240416	094600	1399500	13780	13780	13780	13780	0
642	20240416	094500	1399500	13780	13780	13780	13780	0
643	20240416	094400	1399500	13780	13780	13780	13780	0
644	20240416	094300	1399500	13780	13780	13780	13780	1
645	20240416	094200	1385720	13740	13740	13740	13740	0
646	20240416	094100	1385720	13740	13750	13750	13740	20
647	20240416	094000	1110770	13780	13780	13780	13780	0
648	20240416	093900	1110770	13780	13780	13780	13780	0
649	20240416	093800	1110770	13780	13780	13780	13780	0
650	20240416	093700	1110770	13780	13780	13780	13780	0
651	20240416	093600	1110770	13780	13780	13780	13780	0
652	20240416	093500	1110770	13780	13780	13780	13780	6
653	20240416	093400	1028090	13790	13790	13790	13790	0
654	20240416	093300	1028090	13790	13790	13790	13790	0
655	20240416	093200	1028090	13790	13790	13790	13790	0
656	20240416	093100	1028090	13790	13790	13790	13790	0
657	20240416	093000	1028090	13790	13790	13790	13790	0
658	20240416	092900	1028090	13790	13790	13790	13790	0
659	20240416	092800	1028090	13790	13790	13790	13790	0
660	20240416	092700	1028090	13790	13790	13790	13790	0
661	20240416	092600	1028090	13790	13790	13790	13790	0
662	20240416	092500	1028090	13790	13790	13790	13790	0
663	20240416	092400	1028090	13790	13790	13790	13790	0
664	20240416	092300	1028090	13790	13790	13790	13790	0
665	20240416	092200	1028090	13790	13790	13790	13790	0
666	20240416	092100	1028090	13790	13790	13790	13790	0
667	20240416	092000	1028090	13790	13790	13790	13790	0
668	20240416	091900	1028090	13790	13790	13790	13790	0
669	20240416	091800	1028090	13790	13790	13790	13790	0
670	20240416	091700	1028090	13790	13790	13790	13790	0
671	20240416	091600	1028090	13790	13790	13790	13790	0
672	20240416	091500	1028090	13790	13790	13790	13790	0
673	20240416	091400	1028090	13790	13790	13790	13790	0
674	20240416	091300	1028090	13790	13790	13790	13790	0
675	20240416	091200	1028090	13790	13790	13790	13790	0
676	20240416	091100	1028090	13790	13790	13790	13790	0
677	20240416	091000	1028090	13790	13790	13790	13790	0
678	20240416	090900	1028090	13790	13790	13790	13790	0
679	20240416	090800	1028090	13790	13790	13790	13790	0
680	20240416	090700	1028090	13790	13790	13790	13790	0
681	20240416	090600	1028090	13790	13790	13790	13790	0
682	20240416	090500	1028090	13790	13790	13790	13790	0
683	20240416	090400	1028090	13790	13790	13790	13790	0
684	20240416	090300	1028090	13790	13790	13790	13790	18
685	20240416	090200	779870	13800	13800	13800	13800	30
686	20240416	090100	365870	14070	14070	14070	14070	25
687	20240416	090000	14120	14120	14120	14120	14120	1