KissMeData/277070/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	203400	189516930	5100	5100	5100	5100	779
3	20240416	203300	189516930	5100	5100	5100	5100	0
4	20240416	203200	189516930	5100	5100	5100	5100	0
5	20240416	203100	189516930	5100	5100	5100	5100	0
6	20240416	203000	189516930	5100	5100	5100	5100	0
7	20240416	202900	189516930	5100	5100	5100	5100	0
8	20240416	202800	189516930	5100	5100	5100	5100	0
9	20240416	202700	189516930	5100	5100	5100	5100	0
10	20240416	202600	189516930	5100	5100	5100	5100	0
11	20240416	202500	189516930	5100	5100	5100	5100	0
12	20240416	202400	189516930	5100	5100	5100	5100	0
13	20240416	202300	189516930	5100	5100	5100	5100	0
14	20240416	202200	189516930	5100	5100	5100	5100	0
15	20240416	202100	189516930	5100	5100	5100	5100	0
16	20240416	202000	189516930	5100	5100	5100	5100	0
17	20240416	201900	189516930	5100	5100	5100	5100	0
18	20240416	201800	189516930	5100	5100	5100	5100	0
19	20240416	201700	189516930	5100	5100	5100	5100	0
20	20240416	201600	189516930	5100	5100	5100	5100	0
21	20240416	201500	189516930	5100	5100	5100	5100	0
22	20240416	201400	189516930	5100	5100	5100	5100	0
23	20240416	201300	189516930	5100	5100	5100	5100	0
24	20240416	201200	189516930	5100	5100	5100	5100	0
25	20240416	201100	189516930	5100	5100	5100	5100	0
26	20240416	201000	189516930	5100	5100	5100	5100	0
27	20240416	200900	189516930	5100	5100	5100	5100	0
28	20240416	200800	189516930	5100	5100	5100	5100	0
29	20240416	200700	189516930	5100	5100	5100	5100	0
30	20240416	200600	189516930	5100	5100	5100	5100	0
31	20240416	200500	189516930	5100	5100	5100	5100	0
32	20240416	200400	189516930	5100	5100	5100	5100	779
33	20240416	200300	189516930	5100	5100	5100	5100	0
34	20240416	200200	189516930	5100	5100	5100	5100	0
35	20240416	200100	189516930	5100	5100	5100	5100	0
36	20240416	200000	189516930	5100	5100	5100	5100	0
37	20240416	195900	189516930	5100	5100	5100	5100	0
38	20240416	195800	189516930	5100	5100	5100	5100	0
39	20240416	195700	189516930	5100	5100	5100	5100	0
40	20240416	195600	189516930	5100	5100	5100	5100	0
41	20240416	195500	189516930	5100	5100	5100	5100	0
42	20240416	195400	189516930	5100	5100	5100	5100	0
43	20240416	195300	189516930	5100	5100	5100	5100	0
44	20240416	195200	189516930	5100	5100	5100	5100	0
45	20240416	195100	189516930	5100	5100	5100	5100	0
46	20240416	195000	189516930	5100	5100	5100	5100	0
47	20240416	194900	189516930	5100	5100	5100	5100	0
48	20240416	194800	189516930	5100	5100	5100	5100	0
49	20240416	194700	189516930	5100	5100	5100	5100	0
50	20240416	194600	189516930	5100	5100	5100	5100	0
51	20240416	194500	189516930	5100	5100	5100	5100	0
52	20240416	194400	189516930	5100	5100	5100	5100	0
53	20240416	194300	189516930	5100	5100	5100	5100	0
54	20240416	194200	189516930	5100	5100	5100	5100	0
55	20240416	194100	189516930	5100	5100	5100	5100	0
56	20240416	194000	189516930	5100	5100	5100	5100	0
57	20240416	193900	189516930	5100	5100	5100	5100	0
58	20240416	193800	189516930	5100	5100	5100	5100	0
59	20240416	193700	189516930	5100	5100	5100	5100	0
60	20240416	193600	189516930	5100	5100	5100	5100	0
61	20240416	193500	189516930	5100	5100	5100	5100	0
62	20240416	193400	189516930	5100	5100	5100	5100	779
63	20240416	193300	189516930	5100	5100	5100	5100	0
64	20240416	193200	189516930	5100	5100	5100	5100	0
65	20240416	193100	189516930	5100	5100	5100	5100	0
66	20240416	193000	189516930	5100	5100	5100	5100	0
67	20240416	192900	189516930	5100	5100	5100	5100	0
68	20240416	192800	189516930	5100	5100	5100	5100	0
69	20240416	192700	189516930	5100	5100	5100	5100	0
70	20240416	192600	189516930	5100	5100	5100	5100	0
71	20240416	192500	189516930	5100	5100	5100	5100	0
72	20240416	192400	189516930	5100	5100	5100	5100	0
73	20240416	192300	189516930	5100	5100	5100	5100	0
74	20240416	192200	189516930	5100	5100	5100	5100	0
75	20240416	192100	189516930	5100	5100	5100	5100	0
76	20240416	192000	189516930	5100	5100	5100	5100	0
77	20240416	191900	189516930	5100	5100	5100	5100	0
78	20240416	191800	189516930	5100	5100	5100	5100	0
79	20240416	191700	189516930	5100	5100	5100	5100	0
80	20240416	191600	189516930	5100	5100	5100	5100	0
81	20240416	191500	189516930	5100	5100	5100	5100	0
82	20240416	191400	189516930	5100	5100	5100	5100	0
83	20240416	191300	189516930	5100	5100	5100	5100	0
84	20240416	191200	189516930	5100	5100	5100	5100	0
85	20240416	191100	189516930	5100	5100	5100	5100	0
86	20240416	191000	189516930	5100	5100	5100	5100	0
87	20240416	190900	189516930	5100	5100	5100	5100	0
88	20240416	190800	189516930	5100	5100	5100	5100	0
89	20240416	190700	189516930	5100	5100	5100	5100	0
90	20240416	190600	189516930	5100	5100	5100	5100	0
91	20240416	190500	189516930	5100	5100	5100	5100	0
92	20240416	190400	189516930	5100	5100	5100	5100	779
93	20240416	190300	189516930	5100	5100	5100	5100	0
94	20240416	190200	189516930	5100	5100	5100	5100	0
95	20240416	190100	189516930	5100	5100	5100	5100	0
96	20240416	190000	189516930	5100	5100	5100	5100	0
97	20240416	185900	189516930	5100	5100	5100	5100	0
98	20240416	185800	189516930	5100	5100	5100	5100	0
99	20240416	185700	189516930	5100	5100	5100	5100	0
100	20240416	185600	189516930	5100	5100	5100	5100	0
101	20240416	185500	189516930	5100	5100	5100	5100	0
102	20240416	185400	189516930	5100	5100	5100	5100	0
103	20240416	185300	189516930	5100	5100	5100	5100	0
104	20240416	185200	189516930	5100	5100	5100	5100	0
105	20240416	185100	189516930	5100	5100	5100	5100	0
106	20240416	185000	189516930	5100	5100	5100	5100	0
107	20240416	184900	189516930	5100	5100	5100	5100	0
108	20240416	184800	189516930	5100	5100	5100	5100	0
109	20240416	184700	189516930	5100	5100	5100	5100	0
110	20240416	184600	189516930	5100	5100	5100	5100	0
111	20240416	184500	189516930	5100	5100	5100	5100	0
112	20240416	184400	189516930	5100	5100	5100	5100	0
113	20240416	184300	189516930	5100	5100	5100	5100	0
114	20240416	184200	189516930	5100	5100	5100	5100	0
115	20240416	184100	189516930	5100	5100	5100	5100	0
116	20240416	184000	189516930	5100	5100	5100	5100	0
117	20240416	183900	189516930	5100	5100	5100	5100	0
118	20240416	183800	189516930	5100	5100	5100	5100	0
119	20240416	183700	189516930	5100	5100	5100	5100	0
120	20240416	183600	189516930	5100	5100	5100	5100	0
121	20240416	183500	189516930	5100	5100	5100	5100	0
122	20240416	183400	189516930	5100	5100	5100	5100	779
123	20240416	183300	189516930	5100	5100	5100	5100	0
124	20240416	183200	189516930	5100	5100	5100	5100	0
125	20240416	183100	189516930	5100	5100	5100	5100	0
126	20240416	183000	189516930	5100	5100	5100	5100	0
127	20240416	182900	189516930	5100	5100	5100	5100	0
128	20240416	182800	189516930	5100	5100	5100	5100	0
129	20240416	182700	189516930	5100	5100	5100	5100	0
130	20240416	182600	189516930	5100	5100	5100	5100	0
131	20240416	182500	189516930	5100	5100	5100	5100	0
132	20240416	182400	189516930	5100	5100	5100	5100	0
133	20240416	182300	189516930	5100	5100	5100	5100	0
134	20240416	182200	189516930	5100	5100	5100	5100	0
135	20240416	182100	189516930	5100	5100	5100	5100	0
136	20240416	182000	189516930	5100	5100	5100	5100	0
137	20240416	181900	189516930	5100	5100	5100	5100	0
138	20240416	181800	189516930	5100	5100	5100	5100	0
139	20240416	181700	189516930	5100	5100	5100	5100	0
140	20240416	181600	189516930	5100	5100	5100	5100	0
141	20240416	181500	189516930	5100	5100	5100	5100	0
142	20240416	181400	189516930	5100	5100	5100	5100	0
143	20240416	181300	189516930	5100	5100	5100	5100	0
144	20240416	181200	189516930	5100	5100	5100	5100	0
145	20240416	181100	189516930	5100	5100	5100	5100	0
146	20240416	181000	189516930	5100	5100	5100	5100	0
147	20240416	180900	189516930	5100	5100	5100	5100	0
148	20240416	180800	189516930	5100	5100	5100	5100	0
149	20240416	180700	189516930	5100	5100	5100	5100	0
150	20240416	180600	189516930	5100	5100	5100	5100	0
151	20240416	180500	189516930	5100	5100	5100	5100	0
152	20240416	180400	189516930	5100	5100	5100	5100	779
153	20240416	180300	189516930	5100	5100	5100	5100	0
154	20240416	180200	189516930	5100	5100	5100	5100	0
155	20240416	180100	189516930	5100	5100	5100	5100	0
156	20240416	180000	189516930	5100	5100	5100	5100	0
157	20240416	175900	189516930	5100	5100	5100	5100	0
158	20240416	175800	189516930	5100	5100	5100	5100	0
159	20240416	175700	189516930	5100	5100	5100	5100	0
160	20240416	175600	189516930	5100	5100	5100	5100	0
161	20240416	175500	189516930	5100	5100	5100	5100	0
162	20240416	175400	189516930	5100	5100	5100	5100	0
163	20240416	175300	189516930	5100	5100	5100	5100	0
164	20240416	175200	189516930	5100	5100	5100	5100	0
165	20240416	175100	189516930	5100	5100	5100	5100	0
166	20240416	175000	189516930	5100	5100	5100	5100	0
167	20240416	174900	189516930	5100	5100	5100	5100	0
168	20240416	174800	189516930	5100	5100	5100	5100	0
169	20240416	174700	189516930	5100	5100	5100	5100	0
170	20240416	174600	189516930	5100	5100	5100	5100	0
171	20240416	174500	189516930	5100	5100	5100	5100	0
172	20240416	174400	189516930	5100	5100	5100	5100	0
173	20240416	174300	189516930	5100	5100	5100	5100	0
174	20240416	174200	189516930	5100	5100	5100	5100	0
175	20240416	174100	189516930	5100	5100	5100	5100	0
176	20240416	174000	189516930	5100	5100	5100	5100	0
177	20240416	173900	189516930	5100	5100	5100	5100	0
178	20240416	173800	189516930	5100	5100	5100	5100	0
179	20240416	173700	189516930	5100	5100	5100	5100	0
180	20240416	173600	189516930	5100	5100	5100	5100	0
181	20240416	173500	189516930	5100	5100	5100	5100	0
182	20240416	173400	189516930	5100	5100	5100	5100	779
183	20240416	173300	189516930	5100	5100	5100	5100	0
184	20240416	173200	189516930	5100	5100	5100	5100	0
185	20240416	173100	189516930	5100	5100	5100	5100	0
186	20240416	173000	189516930	5100	5100	5100	5100	0
187	20240416	172900	189516930	5100	5100	5100	5100	0
188	20240416	172800	189516930	5100	5100	5100	5100	0
189	20240416	172700	189516930	5100	5100	5100	5100	0
190	20240416	172600	189516930	5100	5100	5100	5100	0
191	20240416	172500	189516930	5100	5100	5100	5100	0
192	20240416	172400	189516930	5100	5100	5100	5100	0
193	20240416	172300	189516930	5100	5100	5100	5100	0
194	20240416	172200	189516930	5100	5100	5100	5100	0
195	20240416	172100	189516930	5100	5100	5100	5100	0
196	20240416	172000	189516930	5100	5100	5100	5100	0
197	20240416	171900	189516930	5100	5100	5100	5100	0
198	20240416	171800	189516930	5100	5100	5100	5100	0
199	20240416	171700	189516930	5100	5100	5100	5100	0
200	20240416	171600	189516930	5100	5100	5100	5100	0
201	20240416	171500	189516930	5100	5100	5100	5100	0
202	20240416	171400	189516930	5100	5100	5100	5100	0
203	20240416	171300	189516930	5100	5100	5100	5100	0
204	20240416	171200	189516930	5100	5100	5100	5100	0
205	20240416	171100	189516930	5100	5100	5100	5100	0
206	20240416	171000	189516930	5100	5100	5100	5100	0
207	20240416	170900	189516930	5100	5100	5100	5100	0
208	20240416	170800	189516930	5100	5100	5100	5100	0
209	20240416	170700	189516930	5100	5100	5100	5100	0
210	20240416	170600	189516930	5100	5100	5100	5100	0
211	20240416	170500	189516930	5100	5100	5100	5100	0
212	20240416	170400	189516930	5100	5100	5100	5100	779
213	20240416	170300	189516930	5100	5100	5100	5100	0
214	20240416	170200	189516930	5100	5100	5100	5100	0
215	20240416	170100	189516930	5100	5100	5100	5100	0
216	20240416	170000	189516930	5100	5100	5100	5100	0
217	20240416	165900	189516930	5100	5100	5100	5100	0
218	20240416	165800	189516930	5100	5100	5100	5100	0
219	20240416	165700	189516930	5100	5100	5100	5100	0
220	20240416	165600	189516930	5100	5100	5100	5100	0
221	20240416	165500	189516930	5100	5100	5100	5100	0
222	20240416	165400	189516930	5100	5100	5100	5100	0
223	20240416	165300	189516930	5100	5100	5100	5100	0
224	20240416	165200	189516930	5100	5100	5100	5100	0
225	20240416	165100	189516930	5100	5100	5100	5100	0
226	20240416	165000	189516930	5100	5100	5100	5100	0
227	20240416	164900	189516930	5100	5100	5100	5100	0
228	20240416	164800	189516930	5100	5100	5100	5100	0
229	20240416	164700	189516930	5100	5100	5100	5100	0
230	20240416	164600	189516930	5100	5100	5100	5100	0
231	20240416	164500	189516930	5100	5100	5100	5100	0
232	20240416	164400	189516930	5100	5100	5100	5100	0
233	20240416	164300	189516930	5100	5100	5100	5100	0
234	20240416	164200	189516930	5100	5100	5100	5100	0
235	20240416	164100	189516930	5100	5100	5100	5100	0
236	20240416	164000	189516930	5100	5100	5100	5100	0
237	20240416	163900	189516930	5100	5100	5100	5100	0
238	20240416	163800	189516930	5100	5100	5100	5100	0
239	20240416	163700	189516930	5100	5100	5100	5100	0
240	20240416	163600	189516930	5100	5100	5100	5100	0
241	20240416	163500	189516930	5100	5100	5100	5100	0
242	20240416	163400	189516930	5100	5100	5100	5100	779
243	20240416	163300	189516930	5100	5100	5100	5100	0
244	20240416	163200	189516930	5100	5100	5100	5100	0
245	20240416	163100	189516930	5100	5100	5100	5100	0
246	20240416	163000	189516930	5100	5100	5100	5100	0
247	20240416	162900	189516930	5100	5100	5100	5100	0
248	20240416	162800	189516930	5100	5100	5100	5100	0
249	20240416	162700	189516930	5100	5100	5100	5100	0
250	20240416	162600	189516930	5100	5100	5100	5100	0
251	20240416	162500	189516930	5100	5100	5100	5100	0
252	20240416	162400	189516930	5100	5100	5100	5100	0
253	20240416	162300	189516930	5100	5100	5100	5100	0
254	20240416	162200	189516930	5100	5100	5100	5100	0
255	20240416	162100	189516930	5100	5100	5100	5100	0
256	20240416	162000	189516930	5100	5100	5100	5100	0
257	20240416	161900	189516930	5100	5100	5100	5100	0
258	20240416	161800	189516930	5100	5100	5100	5100	0
259	20240416	161700	189516930	5100	5100	5100	5100	0
260	20240416	161600	189516930	5100	5100	5100	5100	0
261	20240416	161500	189516930	5100	5100	5100	5100	0
262	20240416	161400	189516930	5100	5100	5100	5100	0
263	20240416	161300	189516930	5100	5100	5100	5100	0
264	20240416	161200	189516930	5100	5100	5100	5100	0
265	20240416	161100	189516930	5100	5100	5100	5100	0
266	20240416	161000	189516930	5100	5100	5100	5100	0
267	20240416	160900	189516930	5100	5100	5100	5100	0
268	20240416	160800	189516930	5100	5100	5100	5100	0
269	20240416	160700	189516930	5100	5100	5100	5100	0
270	20240416	160600	189516930	5100	5100	5100	5100	0
271	20240416	160500	189516930	5100	5100	5100	5100	0
272	20240416	160400	189516930	5100	5100	5100	5100	779
273	20240416	160300	189516930	5100	5100	5100	5100	0
274	20240416	160200	189516930	5100	5100	5100	5100	0
275	20240416	160100	189516930	5100	5100	5100	5100	0
276	20240416	160000	189516930	5100	5100	5100	5100	0
277	20240416	155900	189516930	5100	5100	5100	5100	0
278	20240416	155800	189516930	5100	5100	5100	5100	0
279	20240416	155700	189516930	5100	5100	5100	5100	0
280	20240416	155600	189516930	5100	5100	5100	5100	0
281	20240416	155500	189516930	5100	5100	5100	5100	0
282	20240416	155400	189516930	5100	5100	5100	5100	0
283	20240416	155300	189516930	5100	5100	5100	5100	0
284	20240416	155200	189516930	5100	5100	5100	5100	0
285	20240416	155100	189516930	5100	5100	5100	5100	0
286	20240416	155000	189516930	5100	5100	5100	5100	0
287	20240416	154900	189516930	5100	5100	5100	5100	0
288	20240416	154800	189516930	5100	5100	5100	5100	0
289	20240416	154700	189516930	5100	5100	5100	5100	0
290	20240416	154600	189516930	5100	5100	5100	5100	0
291	20240416	154500	189516930	5100	5100	5100	5100	0
292	20240416	154400	189516930	5100	5100	5100	5100	0
293	20240416	154300	189516930	5100	5100	5100	5100	0
294	20240416	154200	189516930	5100	5100	5100	5100	0
295	20240416	154100	189516930	5100	5100	5100	5100	0
296	20240416	154000	189516930	5100	5100	5100	5100	0
297	20240416	153900	189516930	5100	5100	5100	5100	0
298	20240416	153800	189516930	5100	5100	5100	5100	0
299	20240416	153700	189516930	5100	5100	5100	5100	0
300	20240416	153600	189516930	5100	5100	5100	5100	0
301	20240416	153500	189516930	5100	5100	5100	5100	0
302	20240416	153400	189516930	5100	5100	5100	5100	779
303	20240416	153300	189516930	5100	5100	5100	5100	0
304	20240416	153200	189516930	5100	5100	5100	5100	0
305	20240416	153100	189516930	5100	5100	5100	5100	0
306	20240416	153000	189516930	5100	5100	5100	5100	779
307	20240416	152900	185544030	5100	5100	5100	5100	0
308	20240416	152800	185544030	5100	5100	5100	5100	0
309	20240416	152700	185544030	5100	5100	5100	5100	0
310	20240416	152600	185544030	5100	5100	5100	5100	0
311	20240416	152500	185544030	5100	5100	5100	5100	0
312	20240416	152400	185544030	5100	5100	5100	5100	0
313	20240416	152300	185544030	5100	5100	5100	5100	0
314	20240416	152200	185544030	5100	5100	5100	5100	0
315	20240416	152100	185544030	5100	5100	5100	5100	0
316	20240416	152000	185544030	5100	5100	5100	5100	0
317	20240416	151900	185544030	5100	5090	5110	5000	364
318	20240416	151800	183718520	5000	5040	5090	5000	4608
319	20240416	151700	160502950	5080	5080	5080	5080	0
320	20240416	151600	160502950	5080	5040	5080	5040	13
321	20240416	151500	160437390	5080	5050	5080	5050	253
322	20240416	151400	159159710	5090	5090	5090	5090	0
323	20240416	151300	159159710	5090	5090	5090	5090	0
324	20240416	151200	159159710	5090	5070	5090	5070	70
325	20240416	151100	158804790	5050	5050	5050	5050	1
326	20240416	151000	158799740	5050	5050	5050	5050	6
327	20240416	150900	158769440	5070	5040	5070	5040	5
328	20240416	150800	158744160	5070	5070	5070	5070	0
329	20240416	150700	158744160	5070	5070	5070	5070	54
330	20240416	150600	158470380	5070	5070	5070	5070	0
331	20240416	150500	158470380	5070	5070	5070	5070	4
332	20240416	150400	158450100	5030	5030	5030	5030	100
333	20240416	150300	157947100	5070	5040	5070	5040	334
334	20240416	150200	156255880	5080	5080	5080	5080	0
335	20240416	150100	156255880	5080	5080	5080	5080	0
336	20240416	150000	156255880	5080	5080	5080	5080	0
337	20240416	145900	156255880	5080	5080	5080	5080	13
338	20240416	145800	156189840	5040	5040	5040	5040	2
339	20240416	145700	156179760	5050	5050	5050	5050	1
340	20240416	145600	156174710	5060	5060	5060	5060	95
341	20240416	145500	155694010	5090	5090	5090	5090	0
342	20240416	145400	155694010	5090	5090	5090	5090	0
343	20240416	145300	155694010	5090	5090	5090	5090	50
344	20240416	145200	155439510	5090	5090	5090	5090	0
345	20240416	145100	155439510	5090	5090	5090	5090	0
346	20240416	145000	155439510	5090	5090	5090	5090	6
347	20240416	144900	155408970	5090	5090	5090	5090	2
348	20240416	144800	155398790	5090	5090	5090	5090	0
349	20240416	144700	155398790	5090	5080	5090	5030	4510
350	20240416	144600	132604700	5090	5090	5090	5090	0
351	20240416	144500	132604700	5090	5090	5090	5090	0
352	20240416	144400	132604700	5090	5090	5090	5090	0
353	20240416	144300	132604700	5090	5090	5090	5090	0
354	20240416	144200	132604700	5090	5090	5090	5090	100
355	20240416	144100	132095700	5120	5120	5120	5120	0
356	20240416	144000	132095700	5120	5120	5120	5120	0
357	20240416	143900	132095700	5120	5120	5120	5120	0
358	20240416	143800	132095700	5120	5120	5120	5120	0
359	20240416	143700	132095700	5120	5120	5120	5120	1
360	20240416	143600	132090580	5090	5140	5140	5090	541
361	20240416	143500	129336840	5090	5090	5090	5090	203
362	20240416	143400	128303570	5080	5080	5080	5080	0
363	20240416	143300	128303570	5080	5080	5080	5080	202
364	20240416	143200	127277410	5080	5050	5080	5050	521
365	20240416	143100	124640130	5060	5060	5060	5060	0
366	20240416	143000	124640130	5060	5060	5060	5060	34
367	20240416	142900	124468090	5070	5070	5070	5070	0
368	20240416	142800	124468090	5070	5070	5070	5070	0
369	20240416	142700	124468090	5070	5070	5070	5070	0
370	20240416	142600	124468090	5070	5070	5070	5070	0
371	20240416	142500	124468090	5070	5070	5070	5070	0
372	20240416	142400	124468090	5070	5070	5070	5070	0
373	20240416	142300	124468090	5070	5070	5070	5070	18
374	20240416	142200	124376830	5070	5070	5070	5070	0
375	20240416	142100	124376830	5070	5070	5070	5070	0
376	20240416	142000	124376830	5070	5070	5070	5070	38
377	20240416	141900	124184170	5060	5060	5060	5060	0
378	20240416	141800	124184170	5060	5060	5070	5060	710
379	20240416	141700	120584750	5050	5050	5050	5050	1
380	20240416	141600	120579700	5050	5050	5050	5050	0
381	20240416	141500	120579700	5050	5050	5050	5050	0
382	20240416	141400	120579700	5050	5050	5050	5050	810
383	20240416	141300	116489200	5050	5050	5050	5050	0
384	20240416	141200	116489200	5050	5050	5050	5050	0
385	20240416	141100	116489200	5050	5050	5050	5050	249
386	20240416	141000	115231750	5050	5050	5050	5050	50
387	20240416	140900	114979250	5060	5050	5060	5050	451
388	20240416	140800	112699200	5070	5070	5070	5070	0
389	20240416	140700	112699200	5070	5070	5070	5070	0
390	20240416	140600	112699200	5070	5070	5070	5070	10
391	20240416	140500	112648500	5040	5040	5040	5040	1
392	20240416	140400	112643460	5060	5060	5060	5060	0
393	20240416	140300	112643460	5060	5060	5060	5060	0
394	20240416	140200	112643460	5060	5060	5060	5060	0
395	20240416	140100	112643460	5060	5060	5060	5060	0
396	20240416	140000	112643460	5060	5060	5060	5060	0
397	20240416	135900	112643460	5060	5060	5060	5060	220
398	20240416	135800	111530260	5040	5040	5040	5040	0
399	20240416	135700	111530260	5040	5040	5060	5040	95
400	20240416	135600	111050750	5040	5040	5040	5040	47
401	20240416	135500	110813870	5040	5040	5040	5040	1
402	20240416	135400	110808830	5050	5050	5050	5050	0
403	20240416	135300	110808830	5050	5050	5050	5050	0
404	20240416	135200	110808830	5050	5050	5050	5050	10
405	20240416	135100	110758330	5050	5050	5050	5050	9
406	20240416	135000	110712880	5060	5060	5060	5060	0
407	20240416	134900	110712880	5060	5060	5060	5060	0
408	20240416	134800	110712880	5060	5040	5060	5040	2
409	20240416	134700	110702780	5060	5060	5060	5060	0
410	20240416	134600	110702780	5060	5060	5060	5060	0
411	20240416	134500	110702780	5060	5060	5060	5060	1
412	20240416	134400	110697720	5040	5040	5040	5040	50
413	20240416	134300	110445720	5050	5060	5060	5050	620
414	20240416	134200	107314700	5070	5070	5070	5070	0
415	20240416	134100	107314700	5070	5070	5070	5070	0
416	20240416	134000	107314700	5070	5060	5080	5050	360
417	20240416	133900	105495930	5080	5080	5080	5080	12
418	20240416	133800	105434970	5070	5070	5080	5070	28
419	20240416	133700	105292880	5080	5080	5080	5080	0
420	20240416	133600	105292880	5080	5080	5080	5080	0
421	20240416	133500	105292880	5080	5080	5080	5080	0
422	20240416	133400	105292880	5080	5080	5080	5080	0
423	20240416	133300	105292880	5080	5080	5080	5080	0
424	20240416	133200	105292880	5080	5080	5080	5080	0
425	20240416	133100	105292880	5080	5080	5080	5080	0
426	20240416	133000	105292880	5080	5080	5080	5080	0
427	20240416	132900	105292880	5080	5080	5080	5080	0
428	20240416	132800	105292880	5080	5080	5080	5080	0
429	20240416	132700	105292880	5080	5080	5080	5080	0
430	20240416	132600	105292880	5080	5080	5080	5080	0
431	20240416	132500	105292880	5080	5080	5080	5080	0
432	20240416	132400	105292880	5080	5080	5080	5080	1
433	20240416	132300	105287800	5070	5070	5070	5070	0
434	20240416	132200	105287800	5070	5060	5070	5060	1291
435	20240416	132100	98755330	5060	5060	5060	5060	0
436	20240416	132000	98755330	5060	5060	5060	5060	389
437	20240416	131900	96786990	5060	5080	5080	5060	581
438	20240416	131800	93840530	5070	5080	5080	5070	1962
439	20240416	131700	83892930	5130	5130	5130	5130	0
440	20240416	131600	83892930	5130	5110	5130	5110	50
441	20240416	131500	83637310	5110	5110	5110	5110	0
442	20240416	131400	83637310	5110	5110	5110	5110	0
443	20240416	131300	83637310	5110	5110	5110	5110	250
444	20240416	131200	82359810	5110	5080	5110	5080	51
445	20240416	131100	82099230	5070	5070	5070	5070	0
446	20240416	131000	82099230	5070	5070	5070	5070	0
447	20240416	130900	82099230	5070	5110	5110	5070	142
448	20240416	130800	81379250	5080	5080	5080	5080	0
449	20240416	130700	81379250	5080	5080	5080	5080	0
450	20240416	130600	81379250	5080	5080	5080	5080	3
451	20240416	130500	81364010	5080	5110	5110	5080	9
452	20240416	130400	81318260	5110	5110	5110	5110	89
453	20240416	130300	80863470	5110	5100	5110	5100	373
454	20240416	130200	78958400	5100	5100	5100	5100	0
455	20240416	130100	78958400	5100	5070	5100	5070	44
456	20240416	130000	78734180	5050	5050	5050	5050	0
457	20240416	125900	78734180	5050	5050	5050	5050	0
458	20240416	125800	78734180	5050	5050	5050	5050	8
459	20240416	125700	78693780	5080	5080	5080	5080	364
460	20240416	125600	76844660	5080	5080	5080	5080	0
461	20240416	125500	76844660	5080	5080	5080	5080	0
462	20240416	125400	76844660	5080	5080	5080	5080	0
463	20240416	125300	76844660	5080	5080	5080	5080	0
464	20240416	125200	76844660	5080	5080	5080	5080	0
465	20240416	125100	76844660	5080	5080	5080	5080	0
466	20240416	125000	76844660	5080	5050	5080	5050	2
467	20240416	124900	76834530	5050	5080	5080	5050	8
468	20240416	124800	76794070	5050	5050	5050	5050	94
469	20240416	124700	76319370	5060	5060	5060	5060	0
470	20240416	124600	76319370	5060	5060	5060	5060	0
471	20240416	124500	76319370	5060	5060	5060	5060	0
472	20240416	124400	76319370	5060	5080	5080	5060	51
473	20240416	124300	76061290	5060	5060	5060	5060	100
474	20240416	124200	75555290	5060	5060	5060	5060	8
475	20240416	124100	75514810	5050	5040	5050	5040	15
476	20240416	124000	75439160	5040	5040	5040	5040	58
477	20240416	123900	75146840	5050	5050	5050	5050	397
478	20240416	123800	73141990	5060	5060	5060	5060	0
479	20240416	123700	73141990	5060	5060	5060	5060	0
480	20240416	123600	73141990	5060	5060	5060	5060	0
481	20240416	123500	73141990	5060	5060	5060	5060	200
482	20240416	123400	72129990	5070	5070	5070	5070	0
483	20240416	123300	72129990	5070	5070	5070	5070	0
484	20240416	123200	72129990	5070	5070	5070	5070	0
485	20240416	123100	72129990	5070	5070	5070	5070	0
486	20240416	123000	72129990	5070	5070	5070	5070	0
487	20240416	122900	72129990	5070	5070	5070	5070	0
488	20240416	122800	72129990	5070	5070	5070	5070	4
489	20240416	122700	72109710	5050	5070	5070	5050	8
490	20240416	122600	72069230	5040	5040	5040	5040	200
491	20240416	122500	71061230	5040	5050	5050	5040	200
492	20240416	122400	70051450	5070	5070	5070	5070	0
493	20240416	122300	70051450	5070	5070	5070	5070	0
494	20240416	122200	70051450	5070	5050	5070	5050	11
495	20240416	122100	69995880	5060	5060	5060	5060	0
496	20240416	122000	69995880	5060	5070	5070	5060	267
497	20240416	121900	68644620	5060	5060	5060	5060	0
498	20240416	121800	68644620	5060	5060	5060	5060	0
499	20240416	121700	68644620	5060	5060	5060	5060	0
500	20240416	121600	68644620	5060	5060	5060	5060	0
501	20240416	121500	68644620	5060	5060	5060	5060	4
502	20240416	121400	68624380	5070	5070	5070	5070	0
503	20240416	121300	68624380	5070	5070	5070	5070	0
504	20240416	121200	68624380	5070	5070	5070	5070	0
505	20240416	121100	68624380	5070	5070	5070	5070	0
506	20240416	121000	68624380	5070	5070	5070	5070	0
507	20240416	120900	68624380	5070	5080	5090	5070	111
508	20240416	120800	68061540	5070	5070	5070	5070	1
509	20240416	120700	68056470	5070	5070	5070	5070	0
510	20240416	120600	68056470	5070	5070	5070	5070	0
511	20240416	120500	68056470	5070	5070	5070	5070	3
512	20240416	120400	68041260	5090	5090	5090	5090	0
513	20240416	120300	68041260	5090	5090	5090	5090	0
514	20240416	120200	68041260	5090	5090	5090	5090	0
515	20240416	120100	68041260	5090	5090	5090	5090	0
516	20240416	120000	68041260	5090	5090	5090	5090	0
517	20240416	115900	68041260	5090	5090	5090	5090	10
518	20240416	115800	67990360	5090	5090	5090	5090	0
519	20240416	115700	67990360	5090	5090	5090	5090	4
520	20240416	115600	67970000	5040	5040	5040	5040	0
521	20240416	115500	67970000	5040	5050	5050	5040	48
522	20240416	115400	67727980	5040	5050	5050	5040	200
523	20240416	115300	66719960	5050	5050	5050	5050	100
524	20240416	115200	66214960	5050	5050	5050	5050	65
525	20240416	115100	65886710	5060	5070	5070	5060	55
526	20240416	115000	65608380	5070	5070	5070	5060	207
527	20240416	114900	64559390	5060	5060	5060	5060	71
528	20240416	114800	64200130	5070	5070	5070	5070	17
529	20240416	114700	64113940	5060	5080	5080	5060	894
530	20240416	114600	59586210	5100	5090	5100	5090	6
531	20240416	114500	59555640	5080	5080	5080	5080	10
532	20240416	114400	59504840	5070	5070	5070	5070	0
533	20240416	114300	59504840	5070	5080	5080	5070	657
534	20240416	114200	56173650	5120	5120	5120	5120	1
535	20240416	114100	56168530	5080	5080	5080	5080	3
536	20240416	114000	56153290	5120	5120	5120	5120	1
537	20240416	113900	56148170	5070	5080	5080	5070	567
538	20240416	113800	53267910	5090	5090	5090	5090	201
539	20240416	113700	52244820	5090	5090	5090	5090	2
540	20240416	113600	52234640	5090	5090	5090	5090	0
541	20240416	113500	52234640	5090	5090	5090	5090	0
542	20240416	113400	52234640	5090	5090	5090	5090	0
543	20240416	113300	52234640	5090	5090	5090	5090	0
544	20240416	113200	52234640	5090	5090	5090	5090	0
545	20240416	113100	52234640	5090	5090	5090	5090	0
546	20240416	113000	52234640	5090	5090	5090	5090	0
547	20240416	112900	52234640	5090	5090	5090	5090	269
548	20240416	112800	50865430	5100	5100	5100	5100	0
549	20240416	112700	50865430	5100	5100	5100	5100	0
550	20240416	112600	50865430	5100	5100	5100	5100	0
551	20240416	112500	50865430	5100	5100	5100	5100	0
552	20240416	112400	50865430	5100	5100	5100	5100	0
553	20240416	112300	50865430	5100	5100	5100	5100	54
554	20240416	112200	50590030	5110	5110	5110	5110	1
555	20240416	112100	50584920	5110	5110	5110	5110	0
556	20240416	112000	50584920	5110	5110	5110	5110	100
557	20240416	111900	50073920	5110	5100	5110	5100	106
558	20240416	111800	49533280	5100	5100	5100	5100	0
559	20240416	111700	49533280	5100	5100	5100	5100	201
560	20240416	111600	48508180	5100	5100	5100	5100	0
561	20240416	111500	48508180	5100	5110	5110	5100	69
562	20240416	111400	48156240	5150	5150	5150	5150	0
563	20240416	111300	48156240	5150	5150	5150	5150	0
564	20240416	111200	48156240	5150	5150	5150	5150	0
565	20240416	111100	48156240	5150	5150	5150	5150	0
566	20240416	111000	48156240	5150	5130	5150	5130	56
567	20240416	110900	47868120	5130	5130	5130	5130	0
568	20240416	110800	47868120	5130	5130	5130	5130	0
569	20240416	110700	47868120	5130	5130	5130	5130	133
570	20240416	110600	47185830	5130	5110	5130	5100	517
571	20240416	110500	44538530	5110	5110	5110	5110	0
572	20240416	110400	44538530	5110	5110	5110	5110	1
573	20240416	110300	44533420	5100	5100	5100	5100	0
574	20240416	110200	44533420	5100	5100	5100	5100	0
575	20240416	110100	44533420	5100	5100	5100	5100	0
576	20240416	110000	44533420	5100	5100	5100	5100	96
577	20240416	105900	44043820	5100	5100	5100	5100	0
578	20240416	105800	44043820	5100	5100	5100	5100	96
579	20240416	105700	43554220	5100	5100	5100	5100	0
580	20240416	105600	43554220	5100	5100	5100	5100	20
581	20240416	105500	43452220	5100	5100	5100	5100	100
582	20240416	105400	42942220	5130	5130	5130	5130	0
583	20240416	105300	42942220	5130	5100	5130	5100	6
584	20240416	105200	42911590	5120	5120	5120	5120	0
585	20240416	105100	42911590	5120	5120	5120	5120	245
586	20240416	105000	41657190	5120	5120	5120	5120	2
587	20240416	104900	41646950	5130	5130	5130	5130	0
588	20240416	104800	41646950	5130	5130	5130	5130	0
589	20240416	104700	41646950	5130	5130	5130	5130	4
590	20240416	104600	41626430	5090	5110	5110	5090	723
591	20240416	104500	37940930	5140	5140	5140	5140	0
592	20240416	104400	37940930	5140	5140	5140	5140	0
593	20240416	104300	37940930	5140	5140	5140	5140	0
594	20240416	104200	37940930	5140	5140	5140	5140	1
595	20240416	104100	37935790	5160	5160	5160	5160	0
596	20240416	104000	37935790	5160	5160	5160	5160	0
597	20240416	103900	37935790	5160	5160	5160	5160	0
598	20240416	103800	37935790	5160	5110	5160	5110	100
599	20240416	103700	37424740	5120	5120	5120	5120	100
600	20240416	103600	36912740	5120	5130	5130	5120	174
601	20240416	103500	36021420	5200	5200	5200	5200	0
602	20240416	103400	36021420	5200	5140	5220	5120	222
603	20240416	103300	34884200	5140	5140	5140	5140	1
604	20240416	103200	34879060	5130	5130	5130	5130	0
605	20240416	103100	34879060	5130	5130	5130	5130	0
606	20240416	103000	34879060	5130	5130	5130	5130	0
607	20240416	102900	34879060	5130	5130	5130	5130	1
608	20240416	102800	34873930	5140	5140	5140	5140	0
609	20240416	102700	34873930	5140	5140	5140	5140	0
610	20240416	102600	34873930	5140	5140	5140	5140	18
611	20240416	102500	34781410	5100	5110	5110	5100	141
612	20240416	102400	34061790	5140	5140	5140	5140	0
613	20240416	102300	34061790	5140	5140	5140	5140	1
614	20240416	102200	34056650	5130	5130	5130	5130	0
615	20240416	102100	34056650	5130	5130	5130	5130	61
616	20240416	102000	33743720	5110	5120	5120	5110	200
617	20240416	101900	32721110	5130	5140	5140	5130	668
618	20240416	101800	29293670	5140	5140	5140	5140	198
619	20240416	101700	28275950	5140	5140	5140	5140	491
620	20240416	101600	25752210	5150	5170	5170	5150	2145
621	20240416	101500	14684840	5260	5260	5260	5260	0
622	20240416	101400	14684840	5260	5260	5260	5260	0
623	20240416	101300	14684840	5260	5260	5260	5260	0
624	20240416	101200	14684840	5260	5260	5260	5260	0
625	20240416	101100	14684840	5260	5260	5260	5260	0
626	20240416	101000	14684840	5260	5260	5260	5260	0
627	20240416	100900	14684840	5260	5260	5260	5260	0
628	20240416	100800	14684840	5260	5260	5260	5260	0
629	20240416	100700	14684840	5260	5260	5260	5260	0
630	20240416	100600	14684840	5260	5260	5260	5260	0
631	20240416	100500	14684840	5260	5260	5260	5260	0
632	20240416	100400	14684840	5260	5260	5260	5260	0
633	20240416	100300	14684840	5260	5260	5260	5260	0
634	20240416	100200	14684840	5260	5260	5260	5260	0
635	20240416	100100	14684840	5260	5260	5260	5260	0
636	20240416	100000	14684840	5260	5260	5260	5260	0
637	20240416	095900	14684840	5260	5260	5260	5260	0
638	20240416	095800	14684840	5260	5260	5260	5260	0
639	20240416	095700	14684840	5260	5260	5260	5260	2
640	20240416	095600	14674320	5190	5190	5190	5190	0
641	20240416	095500	14674320	5190	5190	5190	5190	0
642	20240416	095400	14674320	5190	5190	5190	5190	1
643	20240416	095300	14669130	5150	5150	5150	5150	0
644	20240416	095200	14669130	5150	5150	5150	5150	0
645	20240416	095100	14669130	5150	5150	5150	5150	0
646	20240416	095000	14669130	5150	5150	5150	5150	192
647	20240416	094900	13680330	5150	5180	5180	5150	39
648	20240416	094800	13478880	5210	5210	5210	5210	20
649	20240416	094700	13374680	5210	5230	5230	5210	96
650	20240416	094600	12874500	5230	5230	5230	5230	0
651	20240416	094500	12874500	5230	5230	5230	5230	0
652	20240416	094400	12874500	5230	5230	5230	5230	0
653	20240416	094300	12874500	5230	5230	5230	5230	0
654	20240416	094200	12874500	5230	5230	5230	5230	0
655	20240416	094100	12874500	5230	5230	5230	5230	0
656	20240416	094000	12874500	5230	5230	5230	5230	0
657	20240416	093900	12874500	5230	5230	5230	5230	1
658	20240416	093800	12869270	5270	5270	5270	5270	1
659	20240416	093700	12864000	5220	5230	5230	5220	92
660	20240416	093600	12383050	5230	5230	5230	5230	78
661	20240416	093500	11975110	5280	5280	5280	5280	0
662	20240416	093400	11975110	5280	5280	5280	5280	0
663	20240416	093300	11975110	5280	5280	5280	5280	0
664	20240416	093200	11975110	5280	5280	5280	5280	0
665	20240416	093100	11975110	5280	5280	5280	5280	0
666	20240416	093000	11975110	5280	5280	5280	5280	0
667	20240416	092900	11975110	5280	5280	5280	5280	0
668	20240416	092800	11975110	5280	5280	5280	5280	5
669	20240416	092700	11948710	5280	5280	5280	5280	0
670	20240416	092600	11948710	5280	5280	5280	5280	0
671	20240416	092500	11948710	5280	5280	5280	5280	0
672	20240416	092400	11948710	5280	5280	5280	5280	10
673	20240416	092300	11895910	5280	5280	5280	5280	11
674	20240416	092200	11837830	5280	5280	5280	5280	0
675	20240416	092100	11837830	5280	5280	5280	5280	0
676	20240416	092000	11837830	5280	5230	5280	5220	109
677	20240416	091900	11263120	5280	5280	5280	5280	0
678	20240416	091800	11263120	5280	5280	5280	5280	0
679	20240416	091700	11263120	5280	5280	5280	5280	6
680	20240416	091600	11231440	5230	5230	5230	5230	0
681	20240416	091500	11231440	5230	5230	5230	5230	65
682	20240416	091400	10891490	5290	5290	5290	5290	0
683	20240416	091300	10891490	5290	5290	5290	5290	0
684	20240416	091200	10891490	5290	5290	5290	5290	0
685	20240416	091100	10891490	5290	5290	5290	5290	0
686	20240416	091000	10891490	5290	5290	5290	5290	0
687	20240416	090900	10891490	5290	5290	5290	5290	0
688	20240416	090800	10891490	5290	5290	5290	5290	0
689	20240416	090700	10891490	5290	5290	5290	5290	0
690	20240416	090600	10891490	5290	5290	5290	5290	0
691	20240416	090500	10891490	5290	5290	5290	5290	0
692	20240416	090400	10891490	5290	5280	5290	5280	53
693	20240416	090300	10611140	5270	5240	5270	5240	71
694	20240416	090200	10239070	5230	5220	5230	5220	1630
695	20240416	090100	1714470	5220	5220	5220	5220	47
696	20240416	090000	1469130	5220	5230	5230	5220	281