KissMeData/093190/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	194700	111847050	5280	5280	5280	5280	1415
3	20240416	194600	111847050	5280	5280	5280	5280	0
4	20240416	194500	111847050	5280	5280	5280	5280	0
5	20240416	194400	111847050	5280	5280	5280	5280	0
6	20240416	194300	111847050	5280	5280	5280	5280	0
7	20240416	194200	111847050	5280	5280	5280	5280	0
8	20240416	194100	111847050	5280	5280	5280	5280	0
9	20240416	194000	111847050	5280	5280	5280	5280	0
10	20240416	193900	111847050	5280	5280	5280	5280	0
11	20240416	193800	111847050	5280	5280	5280	5280	0
12	20240416	193700	111847050	5280	5280	5280	5280	0
13	20240416	193600	111847050	5280	5280	5280	5280	0
14	20240416	193500	111847050	5280	5280	5280	5280	0
15	20240416	193400	111847050	5280	5280	5280	5280	0
16	20240416	193300	111847050	5280	5280	5280	5280	0
17	20240416	193200	111847050	5280	5280	5280	5280	0
18	20240416	193100	111847050	5280	5280	5280	5280	0
19	20240416	193000	111847050	5280	5280	5280	5280	0
20	20240416	192900	111847050	5280	5280	5280	5280	0
21	20240416	192800	111847050	5280	5280	5280	5280	0
22	20240416	192700	111847050	5280	5280	5280	5280	0
23	20240416	192600	111847050	5280	5280	5280	5280	0
24	20240416	192500	111847050	5280	5280	5280	5280	0
25	20240416	192400	111847050	5280	5280	5280	5280	0
26	20240416	192300	111847050	5280	5280	5280	5280	0
27	20240416	192200	111847050	5280	5280	5280	5280	0
28	20240416	192100	111847050	5280	5280	5280	5280	0
29	20240416	192000	111847050	5280	5280	5280	5280	0
30	20240416	191900	111847050	5280	5280	5280	5280	0
31	20240416	191800	111847050	5280	5280	5280	5280	0
32	20240416	191700	111847050	5280	5280	5280	5280	1415
33	20240416	191600	111847050	5280	5280	5280	5280	0
34	20240416	191500	111847050	5280	5280	5280	5280	0
35	20240416	191400	111847050	5280	5280	5280	5280	0
36	20240416	191300	111847050	5280	5280	5280	5280	0
37	20240416	191200	111847050	5280	5280	5280	5280	0
38	20240416	191100	111847050	5280	5280	5280	5280	0
39	20240416	191000	111847050	5280	5280	5280	5280	0
40	20240416	190900	111847050	5280	5280	5280	5280	0
41	20240416	190800	111847050	5280	5280	5280	5280	0
42	20240416	190700	111847050	5280	5280	5280	5280	0
43	20240416	190600	111847050	5280	5280	5280	5280	0
44	20240416	190500	111847050	5280	5280	5280	5280	0
45	20240416	190400	111847050	5280	5280	5280	5280	0
46	20240416	190300	111847050	5280	5280	5280	5280	0
47	20240416	190200	111847050	5280	5280	5280	5280	0
48	20240416	190100	111847050	5280	5280	5280	5280	0
49	20240416	190000	111847050	5280	5280	5280	5280	0
50	20240416	185900	111847050	5280	5280	5280	5280	0
51	20240416	185800	111847050	5280	5280	5280	5280	0
52	20240416	185700	111847050	5280	5280	5280	5280	0
53	20240416	185600	111847050	5280	5280	5280	5280	0
54	20240416	185500	111847050	5280	5280	5280	5280	0
55	20240416	185400	111847050	5280	5280	5280	5280	0
56	20240416	185300	111847050	5280	5280	5280	5280	0
57	20240416	185200	111847050	5280	5280	5280	5280	0
58	20240416	185100	111847050	5280	5280	5280	5280	0
59	20240416	185000	111847050	5280	5280	5280	5280	0
60	20240416	184900	111847050	5280	5280	5280	5280	0
61	20240416	184800	111847050	5280	5280	5280	5280	0
62	20240416	184700	111847050	5280	5280	5280	5280	1415
63	20240416	184600	111847050	5280	5280	5280	5280	0
64	20240416	184500	111847050	5280	5280	5280	5280	0
65	20240416	184400	111847050	5280	5280	5280	5280	0
66	20240416	184300	111847050	5280	5280	5280	5280	0
67	20240416	184200	111847050	5280	5280	5280	5280	0
68	20240416	184100	111847050	5280	5280	5280	5280	0
69	20240416	184000	111847050	5280	5280	5280	5280	0
70	20240416	183900	111847050	5280	5280	5280	5280	0
71	20240416	183800	111847050	5280	5280	5280	5280	0
72	20240416	183700	111847050	5280	5280	5280	5280	0
73	20240416	183600	111847050	5280	5280	5280	5280	0
74	20240416	183500	111847050	5280	5280	5280	5280	0
75	20240416	183400	111847050	5280	5280	5280	5280	0
76	20240416	183300	111847050	5280	5280	5280	5280	0
77	20240416	183200	111847050	5280	5280	5280	5280	0
78	20240416	183100	111847050	5280	5280	5280	5280	0
79	20240416	183000	111847050	5280	5280	5280	5280	0
80	20240416	182900	111847050	5280	5280	5280	5280	0
81	20240416	182800	111847050	5280	5280	5280	5280	0
82	20240416	182700	111847050	5280	5280	5280	5280	0
83	20240416	182600	111847050	5280	5280	5280	5280	0
84	20240416	182500	111847050	5280	5280	5280	5280	0
85	20240416	182400	111847050	5280	5280	5280	5280	0
86	20240416	182300	111847050	5280	5280	5280	5280	0
87	20240416	182200	111847050	5280	5280	5280	5280	0
88	20240416	182100	111847050	5280	5280	5280	5280	0
89	20240416	182000	111847050	5280	5280	5280	5280	0
90	20240416	181900	111847050	5280	5280	5280	5280	0
91	20240416	181800	111847050	5280	5280	5280	5280	0
92	20240416	181700	111847050	5280	5280	5280	5280	1415
93	20240416	181600	111847050	5280	5280	5280	5280	0
94	20240416	181500	111847050	5280	5280	5280	5280	0
95	20240416	181400	111847050	5280	5280	5280	5280	0
96	20240416	181300	111847050	5280	5280	5280	5280	0
97	20240416	181200	111847050	5280	5280	5280	5280	0
98	20240416	181100	111847050	5280	5280	5280	5280	0
99	20240416	181000	111847050	5280	5280	5280	5280	0
100	20240416	180900	111847050	5280	5280	5280	5280	0
101	20240416	180800	111847050	5280	5280	5280	5280	0
102	20240416	180700	111847050	5280	5280	5280	5280	0
103	20240416	180600	111847050	5280	5280	5280	5280	0
104	20240416	180500	111847050	5280	5280	5280	5280	0
105	20240416	180400	111847050	5280	5280	5280	5280	0
106	20240416	180300	111847050	5280	5280	5280	5280	0
107	20240416	180200	111847050	5280	5280	5280	5280	0
108	20240416	180100	111847050	5280	5280	5280	5280	0
109	20240416	180000	111847050	5280	5280	5280	5280	0
110	20240416	175900	111847050	5280	5280	5280	5280	0
111	20240416	175800	111847050	5280	5280	5280	5280	0
112	20240416	175700	111847050	5280	5280	5280	5280	0
113	20240416	175600	111847050	5280	5280	5280	5280	0
114	20240416	175500	111847050	5280	5280	5280	5280	0
115	20240416	175400	111847050	5280	5280	5280	5280	0
116	20240416	175300	111847050	5280	5280	5280	5280	0
117	20240416	175200	111847050	5280	5280	5280	5280	0
118	20240416	175100	111847050	5280	5280	5280	5280	0
119	20240416	175000	111847050	5280	5280	5280	5280	0
120	20240416	174900	111847050	5280	5280	5280	5280	0
121	20240416	174800	111847050	5280	5280	5280	5280	0
122	20240416	174700	111847050	5280	5280	5280	5280	1415
123	20240416	174600	111847050	5280	5280	5280	5280	0
124	20240416	174500	111847050	5280	5280	5280	5280	0
125	20240416	174400	111847050	5280	5280	5280	5280	0
126	20240416	174300	111847050	5280	5280	5280	5280	0
127	20240416	174200	111847050	5280	5280	5280	5280	0
128	20240416	174100	111847050	5280	5280	5280	5280	0
129	20240416	174000	111847050	5280	5280	5280	5280	0
130	20240416	173900	111847050	5280	5280	5280	5280	0
131	20240416	173800	111847050	5280	5280	5280	5280	0
132	20240416	173700	111847050	5280	5280	5280	5280	0
133	20240416	173600	111847050	5280	5280	5280	5280	0
134	20240416	173500	111847050	5280	5280	5280	5280	0
135	20240416	173400	111847050	5280	5280	5280	5280	0
136	20240416	173300	111847050	5280	5280	5280	5280	0
137	20240416	173200	111847050	5280	5280	5280	5280	0
138	20240416	173100	111847050	5280	5280	5280	5280	0
139	20240416	173000	111847050	5280	5280	5280	5280	0
140	20240416	172900	111847050	5280	5280	5280	5280	0
141	20240416	172800	111847050	5280	5280	5280	5280	0
142	20240416	172700	111847050	5280	5280	5280	5280	0
143	20240416	172600	111847050	5280	5280	5280	5280	0
144	20240416	172500	111847050	5280	5280	5280	5280	0
145	20240416	172400	111847050	5280	5280	5280	5280	0
146	20240416	172300	111847050	5280	5280	5280	5280	0
147	20240416	172200	111847050	5280	5280	5280	5280	0
148	20240416	172100	111847050	5280	5280	5280	5280	0
149	20240416	172000	111847050	5280	5280	5280	5280	0
150	20240416	171900	111847050	5280	5280	5280	5280	0
151	20240416	171800	111847050	5280	5280	5280	5280	0
152	20240416	171700	111847050	5280	5280	5280	5280	1415
153	20240416	171600	111847050	5280	5280	5280	5280	0
154	20240416	171500	111847050	5280	5280	5280	5280	0
155	20240416	171400	111847050	5280	5280	5280	5280	0
156	20240416	171300	111847050	5280	5280	5280	5280	0
157	20240416	171200	111847050	5280	5280	5280	5280	0
158	20240416	171100	111847050	5280	5280	5280	5280	0
159	20240416	171000	111847050	5280	5280	5280	5280	0
160	20240416	170900	111847050	5280	5280	5280	5280	0
161	20240416	170800	111847050	5280	5280	5280	5280	0
162	20240416	170700	111847050	5280	5280	5280	5280	0
163	20240416	170600	111847050	5280	5280	5280	5280	0
164	20240416	170500	111847050	5280	5280	5280	5280	0
165	20240416	170400	111847050	5280	5280	5280	5280	0
166	20240416	170300	111847050	5280	5280	5280	5280	0
167	20240416	170200	111847050	5280	5280	5280	5280	0
168	20240416	170100	111847050	5280	5280	5280	5280	0
169	20240416	170000	111847050	5280	5280	5280	5280	0
170	20240416	165900	111847050	5280	5280	5280	5280	0
171	20240416	165800	111847050	5280	5280	5280	5280	0
172	20240416	165700	111847050	5280	5280	5280	5280	0
173	20240416	165600	111847050	5280	5280	5280	5280	0
174	20240416	165500	111847050	5280	5280	5280	5280	0
175	20240416	165400	111847050	5280	5280	5280	5280	0
176	20240416	165300	111847050	5280	5280	5280	5280	0
177	20240416	165200	111847050	5280	5280	5280	5280	0
178	20240416	165100	111847050	5280	5280	5280	5280	0
179	20240416	165000	111847050	5280	5280	5280	5280	0
180	20240416	164900	111847050	5280	5280	5280	5280	0
181	20240416	164800	111847050	5280	5280	5280	5280	0
182	20240416	164700	111847050	5280	5280	5280	5280	1415
183	20240416	164600	111847050	5280	5280	5280	5280	0
184	20240416	164500	111847050	5280	5280	5280	5280	0
185	20240416	164400	111847050	5280	5280	5280	5280	0
186	20240416	164300	111847050	5280	5280	5280	5280	0
187	20240416	164200	111847050	5280	5280	5280	5280	0
188	20240416	164100	111847050	5280	5280	5280	5280	0
189	20240416	164000	111847050	5280	5280	5280	5280	0
190	20240416	163900	111847050	5280	5280	5280	5280	0
191	20240416	163800	111847050	5280	5280	5280	5280	0
192	20240416	163700	111847050	5280	5280	5280	5280	0
193	20240416	163600	111847050	5280	5280	5280	5280	0
194	20240416	163500	111847050	5280	5280	5280	5280	0
195	20240416	163400	111847050	5280	5280	5280	5280	0
196	20240416	163300	111847050	5280	5280	5280	5280	0
197	20240416	163200	111847050	5280	5280	5280	5280	0
198	20240416	163100	111847050	5280	5280	5280	5280	0
199	20240416	163000	111847050	5280	5280	5280	5280	0
200	20240416	162900	111847050	5280	5280	5280	5280	0
201	20240416	162800	111847050	5280	5280	5280	5280	0
202	20240416	162700	111847050	5280	5280	5280	5280	0
203	20240416	162600	111847050	5280	5280	5280	5280	0
204	20240416	162500	111847050	5280	5280	5280	5280	0
205	20240416	162400	111847050	5280	5280	5280	5280	0
206	20240416	162300	111847050	5280	5280	5280	5280	0
207	20240416	162200	111847050	5280	5280	5280	5280	0
208	20240416	162100	111847050	5280	5280	5280	5280	0
209	20240416	162000	111847050	5280	5280	5280	5280	0
210	20240416	161900	111847050	5280	5280	5280	5280	0
211	20240416	161800	111847050	5280	5280	5280	5280	0
212	20240416	161700	111847050	5280	5280	5280	5280	1415
213	20240416	161600	111847050	5280	5280	5280	5280	0
214	20240416	161500	111847050	5280	5280	5280	5280	0
215	20240416	161400	111847050	5280	5280	5280	5280	0
216	20240416	161300	111847050	5280	5280	5280	5280	0
217	20240416	161200	111847050	5280	5280	5280	5280	0
218	20240416	161100	111847050	5280	5280	5280	5280	0
219	20240416	161000	111847050	5280	5280	5280	5280	0
220	20240416	160900	111847050	5280	5280	5280	5280	0
221	20240416	160800	111847050	5280	5280	5280	5280	0
222	20240416	160700	111847050	5280	5280	5280	5280	0
223	20240416	160600	111847050	5280	5280	5280	5280	0
224	20240416	160500	111847050	5280	5280	5280	5280	0
225	20240416	160400	111847050	5280	5280	5280	5280	0
226	20240416	160300	111847050	5280	5280	5280	5280	0
227	20240416	160200	111847050	5280	5280	5280	5280	0
228	20240416	160100	111847050	5280	5280	5280	5280	0
229	20240416	160000	111847050	5280	5280	5280	5280	0
230	20240416	155900	111847050	5280	5280	5280	5280	0
231	20240416	155800	111847050	5280	5280	5280	5280	0
232	20240416	155700	111847050	5280	5280	5280	5280	0
233	20240416	155600	111847050	5280	5280	5280	5280	0
234	20240416	155500	111847050	5280	5280	5280	5280	0
235	20240416	155400	111847050	5280	5280	5280	5280	0
236	20240416	155300	111847050	5280	5280	5280	5280	0
237	20240416	155200	111847050	5280	5280	5280	5280	0
238	20240416	155100	111847050	5280	5280	5280	5280	0
239	20240416	155000	111847050	5280	5280	5280	5280	0
240	20240416	154900	111847050	5280	5280	5280	5280	0
241	20240416	154800	111847050	5280	5280	5280	5280	0
242	20240416	154700	111847050	5280	5280	5280	5280	1415
243	20240416	154600	111847050	5280	5280	5280	5280	0
244	20240416	154500	111847050	5280	5280	5280	5280	0
245	20240416	154400	111847050	5280	5280	5280	5280	0
246	20240416	154300	111847050	5280	5280	5280	5280	0
247	20240416	154200	111847050	5280	5280	5280	5280	0
248	20240416	154100	111847050	5280	5280	5280	5280	0
249	20240416	154000	111847050	5280	5280	5280	5280	0
250	20240416	153900	111847050	5280	5280	5280	5280	0
251	20240416	153800	111847050	5280	5280	5280	5280	0
252	20240416	153700	111847050	5280	5280	5280	5280	0
253	20240416	153600	111847050	5280	5280	5280	5280	0
254	20240416	153500	111847050	5280	5280	5280	5280	0
255	20240416	153400	111847050	5280	5280	5280	5280	0
256	20240416	153300	111847050	5280	5280	5280	5280	0
257	20240416	153200	111847050	5280	5280	5280	5280	0
258	20240416	153100	111847050	5280	5280	5280	5280	0
259	20240416	153000	111847050	5280	5280	5280	5280	1415
260	20240416	152900	104375850	5230	5230	5230	5230	0
261	20240416	152800	104375850	5230	5230	5230	5230	0
262	20240416	152700	104375850	5230	5230	5230	5230	0
263	20240416	152600	104375850	5230	5230	5230	5230	0
264	20240416	152500	104375850	5230	5230	5230	5230	0
265	20240416	152400	104375850	5230	5230	5230	5230	0
266	20240416	152300	104375850	5230	5230	5230	5230	0
267	20240416	152200	104375850	5230	5230	5230	5230	0
268	20240416	152100	104375850	5230	5230	5230	5230	0
269	20240416	152000	104375850	5230	5230	5230	5230	0
270	20240416	151900	104375850	5230	5240	5240	5230	30
271	20240416	151800	104218750	5230	5230	5230	5230	216
272	20240416	151700	103089070	5240	5260	5260	5240	230
273	20240416	151600	101883850	5240	5240	5240	5240	0
274	20240416	151500	101883850	5240	5240	5240	5240	8
275	20240416	151400	101841930	5250	5260	5260	5250	23
276	20240416	151300	101721070	5260	5260	5260	5260	0
277	20240416	151200	101721070	5260	5260	5260	5260	0
278	20240416	151100	101721070	5260	5260	5260	5260	0
279	20240416	151000	101721070	5260	5260	5260	5260	0
280	20240416	150900	101721070	5260	5260	5260	5260	500
281	20240416	150800	99091070	5250	5250	5250	5250	0
282	20240416	150700	99091070	5250	5250	5250	5250	0
283	20240416	150600	99091070	5250	5250	5250	5250	0
284	20240416	150500	99091070	5250	5250	5250	5250	0
285	20240416	150400	99091070	5250	5250	5250	5250	0
286	20240416	150300	99091070	5250	5250	5250	5250	0
287	20240416	150200	99091070	5250	5250	5250	5250	1
288	20240416	150100	99085820	5250	5250	5250	5250	0
289	20240416	150000	99085820	5250	5250	5250	5250	1
290	20240416	145900	99080570	5260	5260	5260	5260	0
291	20240416	145800	99080570	5260	5260	5260	5260	0
292	20240416	145700	99080570	5260	5260	5260	5260	0
293	20240416	145600	99080570	5260	5260	5260	5260	7
294	20240416	145500	99043750	5240	5240	5240	5240	7
295	20240416	145400	99007070	5260	5260	5260	5260	90
296	20240416	145300	98533670	5250	5250	5250	5250	400
297	20240416	145200	96433670	5240	5240	5240	5240	0
298	20240416	145100	96433670	5240	5240	5240	5240	0
299	20240416	145000	96433670	5240	5240	5240	5240	0
300	20240416	144900	96433670	5240	5240	5240	5240	0
301	20240416	144800	96433670	5240	5240	5240	5240	0
302	20240416	144700	96433670	5240	5240	5240	5240	10
303	20240416	144600	96381270	5230	5230	5230	5230	0
304	20240416	144500	96381270	5230	5230	5230	5230	0
305	20240416	144400	96381270	5230	5230	5230	5230	0
306	20240416	144300	96381270	5230	5230	5230	5230	0
307	20240416	144200	96381270	5230	5230	5230	5230	0
308	20240416	144100	96381270	5230	5230	5230	5230	0
309	20240416	144000	96381270	5230	5230	5230	5230	0
310	20240416	143900	96381270	5230	5230	5230	5230	0
311	20240416	143800	96381270	5230	5230	5230	5230	0
312	20240416	143700	96381270	5230	5230	5230	5230	0
313	20240416	143600	96381270	5230	5230	5230	5230	0
314	20240416	143500	96381270	5230	5230	5230	5230	0
315	20240416	143400	96381270	5230	5230	5230	5230	0
316	20240416	143300	96381270	5230	5230	5230	5230	0
317	20240416	143200	96381270	5230	5230	5230	5230	0
318	20240416	143100	96381270	5230	5230	5230	5230	0
319	20240416	143000	96381270	5230	5230	5230	5230	0
320	20240416	142900	96381270	5230	5230	5230	5230	0
321	20240416	142800	96381270	5230	5230	5230	5230	0
322	20240416	142700	96381270	5230	5230	5230	5230	0
323	20240416	142600	96381270	5230	5230	5230	5230	0
324	20240416	142500	96381270	5230	5230	5230	5230	0
325	20240416	142400	96381270	5230	5230	5230	5230	190
326	20240416	142300	95387570	5240	5240	5240	5240	0
327	20240416	142200	95387570	5240	5240	5240	5240	7
328	20240416	142100	95350890	5240	5240	5240	5240	0
329	20240416	142000	95350890	5240	5240	5240	5240	0
330	20240416	141900	95350890	5240	5240	5240	5240	0
331	20240416	141800	95350890	5240	5250	5250	5240	23
332	20240416	141700	95230170	5250	5250	5250	5250	0
333	20240416	141600	95230170	5250	5250	5250	5250	0
334	20240416	141500	95230170	5250	5250	5250	5250	0
335	20240416	141400	95230170	5250	5230	5250	5230	40
336	20240416	141300	95020570	5260	5260	5260	5260	0
337	20240416	141200	95020570	5260	5260	5260	5260	0
338	20240416	141100	95020570	5260	5240	5260	5240	500
339	20240416	141000	92396580	5220	5220	5220	5220	16
340	20240416	140900	92313060	5220	5220	5220	5220	0
341	20240416	140800	92313060	5220	5220	5220	5220	50
342	20240416	140700	92052060	5220	5220	5220	5220	50
343	20240416	140600	91791060	5230	5230	5230	5230	34
344	20240416	140500	91613240	5230	5230	5230	5230	0
345	20240416	140400	91613240	5230	5230	5230	5230	0
346	20240416	140300	91613240	5230	5230	5230	5230	0
347	20240416	140200	91613240	5230	5230	5230	5230	0
348	20240416	140100	91613240	5230	5230	5230	5230	0
349	20240416	140000	91613240	5230	5230	5230	5230	0
350	20240416	135900	91613240	5230	5230	5230	5230	6
351	20240416	135800	91581860	5230	5230	5230	5230	0
352	20240416	135700	91581860	5230	5230	5230	5230	18
353	20240416	135600	91487720	5240	5240	5240	5240	2
354	20240416	135500	91477240	5240	5240	5240	5240	0
355	20240416	135400	91477240	5240	5240	5240	5240	0
356	20240416	135300	91477240	5240	5240	5240	5240	0
357	20240416	135200	91477240	5240	5240	5240	5240	0
358	20240416	135100	91477240	5240	5240	5240	5240	0
359	20240416	135000	91477240	5240	5240	5240	5240	0
360	20240416	134900	91477240	5240	5240	5240	5240	10
361	20240416	134800	91424840	5240	5240	5240	5240	0
362	20240416	134700	91424840	5240	5240	5240	5240	0
363	20240416	134600	91424840	5240	5240	5240	5240	0
364	20240416	134500	91424840	5240	5240	5240	5240	106
365	20240416	134400	90869400	5230	5230	5230	5230	179
366	20240416	134300	89933230	5230	5230	5230	5230	0
367	20240416	134200	89933230	5230	5230	5230	5230	0
368	20240416	134100	89933230	5230	5230	5230	5230	0
369	20240416	134000	89933230	5230	5230	5230	5230	0
370	20240416	133900	89933230	5230	5230	5230	5230	0
371	20240416	133800	89933230	5230	5240	5240	5230	717
372	20240416	133700	86183310	5240	5240	5240	5240	3
373	20240416	133600	86167590	5240	5240	5240	5240	0
374	20240416	133500	86167590	5240	5240	5240	5240	0
375	20240416	133400	86167590	5240	5240	5240	5240	0
376	20240416	133300	86167590	5240	5240	5240	5240	0
377	20240416	133200	86167590	5240	5240	5240	5240	11
378	20240416	133100	86109950	5240	5240	5240	5240	0
379	20240416	133000	86109950	5240	5240	5240	5240	0
380	20240416	132900	86109950	5240	5240	5240	5240	0
381	20240416	132800	86109950	5240	5240	5240	5240	0
382	20240416	132700	86109950	5240	5240	5240	5240	2
383	20240416	132600	86099470	5240	5240	5240	5240	35
384	20240416	132500	85916070	5240	5240	5240	5240	0
385	20240416	132400	85916070	5240	5240	5240	5240	0
386	20240416	132300	85916070	5240	5240	5240	5240	0
387	20240416	132200	85916070	5240	5240	5240	5240	10
388	20240416	132100	85863670	5240	5250	5250	5240	1860
389	20240416	132000	76109700	5260	5260	5260	5260	0
390	20240416	131900	76109700	5260	5260	5260	5260	0
391	20240416	131800	76109700	5260	5260	5260	5260	0
392	20240416	131700	76109700	5260	5260	5260	5260	0
393	20240416	131600	76109700	5260	5260	5260	5260	0
394	20240416	131500	76109700	5260	5260	5260	5260	0
395	20240416	131400	76109700	5260	5260	5260	5260	0
396	20240416	131300	76109700	5260	5260	5260	5260	0
397	20240416	131200	76109700	5260	5260	5260	5260	4
398	20240416	131100	76088660	5260	5260	5260	5260	0
399	20240416	131000	76088660	5260	5260	5260	5260	0
400	20240416	130900	76088660	5260	5260	5260	5260	0
401	20240416	130800	76088660	5260	5260	5260	5260	0
402	20240416	130700	76088660	5260	5260	5260	5260	0
403	20240416	130600	76088660	5260	5260	5260	5260	0
404	20240416	130500	76088660	5260	5260	5260	5260	0
405	20240416	130400	76088660	5260	5260	5260	5260	0
406	20240416	130300	76088660	5260	5260	5260	5260	0
407	20240416	130200	76088660	5260	5260	5260	5260	0
408	20240416	130100	76088660	5260	5260	5260	5260	0
409	20240416	130000	76088660	5260	5260	5260	5260	0
410	20240416	125900	76088660	5260	5260	5260	5260	0
411	20240416	125800	76088660	5260	5260	5260	5260	0
412	20240416	125700	76088660	5260	5260	5260	5260	0
413	20240416	125600	76088660	5260	5260	5260	5260	0
414	20240416	125500	76088660	5260	5260	5260	5260	0
415	20240416	125400	76088660	5260	5260	5260	5260	2
416	20240416	125300	76078140	5260	5260	5260	5260	0
417	20240416	125200	76078140	5260	5260	5260	5260	0
418	20240416	125100	76078140	5260	5260	5260	5260	23
419	20240416	125000	75957160	5270	5270	5270	5270	0
420	20240416	124900	75957160	5270	5270	5270	5270	0
421	20240416	124800	75957160	5270	5270	5270	5270	10
422	20240416	124700	75904460	5280	5280	5280	5280	0
423	20240416	124600	75904460	5280	5280	5280	5280	10
424	20240416	124500	75851660	5280	5280	5280	5280	0
425	20240416	124400	75851660	5280	5280	5280	5280	0
426	20240416	124300	75851660	5280	5280	5280	5280	0
427	20240416	124200	75851660	5280	5280	5280	5280	0
428	20240416	124100	75851660	5280	5280	5280	5280	0
429	20240416	124000	75851660	5280	5280	5280	5280	0
430	20240416	123900	75851660	5280	5280	5280	5280	0
431	20240416	123800	75851660	5280	5280	5280	5280	0
432	20240416	123700	75851660	5280	5280	5280	5280	0
433	20240416	123600	75851660	5280	5280	5280	5280	0
434	20240416	123500	75851660	5280	5280	5280	5280	0
435	20240416	123400	75851660	5280	5280	5280	5280	0
436	20240416	123300	75851660	5280	5280	5280	5280	0
437	20240416	123200	75851660	5280	5280	5280	5280	10
438	20240416	123100	75798860	5280	5280	5280	5280	10
439	20240416	123000	75746060	5250	5250	5250	5250	0
440	20240416	122900	75746060	5250	5250	5250	5250	0
441	20240416	122800	75746060	5250	5260	5260	5250	440
442	20240416	122700	73435990	5260	5260	5260	5260	0
443	20240416	122600	73435990	5260	5260	5260	5260	3
444	20240416	122500	73420210	5260	5260	5260	5260	0
445	20240416	122400	73420210	5260	5260	5260	5260	801
446	20240416	122300	69206950	5270	5270	5270	5270	0
447	20240416	122200	69206950	5270	5270	5270	5270	0
448	20240416	122100	69206950	5270	5270	5270	5270	1
449	20240416	122000	69201680	5270	5270	5270	5270	276
450	20240416	121900	67747160	5280	5280	5280	5280	0
451	20240416	121800	67747160	5280	5280	5280	5280	0
452	20240416	121700	67747160	5280	5280	5280	5280	0
453	20240416	121600	67747160	5280	5280	5280	5280	0
454	20240416	121500	67747160	5280	5280	5280	5280	0
455	20240416	121400	67747160	5280	5280	5280	5280	0
456	20240416	121300	67747160	5280	5280	5280	5280	0
457	20240416	121200	67747160	5280	5280	5280	5280	0
458	20240416	121100	67747160	5280	5280	5280	5280	0
459	20240416	121000	67747160	5280	5280	5280	5280	0
460	20240416	120900	67747160	5280	5280	5280	5280	0
461	20240416	120800	67747160	5280	5280	5280	5280	1
462	20240416	120700	67741880	5250	5250	5250	5250	0
463	20240416	120600	67741880	5250	5250	5250	5250	0
464	20240416	120500	67741880	5250	5250	5250	5250	0
465	20240416	120400	67741880	5250	5250	5250	5250	0
466	20240416	120300	67741880	5250	5250	5250	5250	0
467	20240416	120200	67741880	5250	5260	5260	5250	20
468	20240416	120100	67636750	5280	5280	5280	5280	0
469	20240416	120000	67636750	5280	5270	5280	5270	383
470	20240416	115900	65616140	5260	5260	5260	5260	0
471	20240416	115800	65616140	5260	5260	5260	5260	0
472	20240416	115700	65616140	5260	5260	5260	5260	0
473	20240416	115600	65616140	5260	5260	5260	5260	0
474	20240416	115500	65616140	5260	5260	5260	5260	0
475	20240416	115400	65616140	5260	5260	5260	5260	0
476	20240416	115300	65616140	5260	5260	5260	5260	0
477	20240416	115200	65616140	5260	5260	5260	5260	0
478	20240416	115100	65616140	5260	5260	5260	5260	0
479	20240416	115000	65616140	5260	5260	5260	5260	0
480	20240416	114900	65616140	5260	5260	5260	5260	0
481	20240416	114800	65616140	5260	5260	5260	5260	0
482	20240416	114700	65616140	5260	5260	5260	5260	0
483	20240416	114600	65616140	5260	5260	5260	5260	0
484	20240416	114500	65616140	5260	5260	5260	5260	0
485	20240416	114400	65616140	5260	5260	5260	5260	100
486	20240416	114300	65090140	5250	5250	5250	5250	77
487	20240416	114200	64685890	5250	5250	5250	5250	51
488	20240416	114100	64418140	5250	5250	5250	5250	0
489	20240416	114000	64418140	5250	5250	5250	5250	0
490	20240416	113900	64418140	5250	5250	5250	5250	0
491	20240416	113800	64418140	5250	5250	5250	5250	0
492	20240416	113700	64418140	5250	5250	5250	5250	2
493	20240416	113600	64407640	5250	5250	5250	5250	1
494	20240416	113500	64402390	5240	5240	5240	5240	0
495	20240416	113400	64402390	5240	5240	5240	5240	20
496	20240416	113300	64297590	5230	5230	5240	5230	2640
497	20240416	113200	50469700	5240	5260	5260	5240	1413
498	20240416	113100	43054320	5260	5260	5260	5260	0
499	20240416	113000	43054320	5260	5260	5260	5260	0
500	20240416	112900	43054320	5260	5260	5260	5260	0
501	20240416	112800	43054320	5260	5260	5260	5260	0
502	20240416	112700	43054320	5260	5270	5270	5260	351
503	20240416	112600	41206300	5290	5290	5290	5290	0
504	20240416	112500	41206300	5290	5290	5290	5290	0
505	20240416	112400	41206300	5290	5290	5290	5290	0
506	20240416	112300	41206300	5290	5290	5290	5290	0
507	20240416	112200	41206300	5290	5280	5290	5280	322
508	20240416	112100	39506080	5280	5280	5280	5280	10
509	20240416	112000	39453280	5280	5280	5280	5280	0
510	20240416	111900	39453280	5280	5280	5280	5280	0
511	20240416	111800	39453280	5280	5280	5280	5280	0
512	20240416	111700	39453280	5280	5280	5280	5280	1
513	20240416	111600	39448000	5280	5280	5280	5280	0
514	20240416	111500	39448000	5280	5280	5280	5280	0
515	20240416	111400	39448000	5280	5280	5280	5280	0
516	20240416	111300	39448000	5280	5280	5280	5280	63
517	20240416	111200	39115360	5290	5310	5310	5280	2068
518	20240416	111100	28159480	5320	5320	5320	5320	100
519	20240416	111000	27627480	5330	5330	5330	5330	0
520	20240416	110900	27627480	5330	5330	5330	5330	0
521	20240416	110800	27627480	5330	5330	5330	5330	0
522	20240416	110700	27627480	5330	5330	5330	5330	0
523	20240416	110600	27627480	5330	5330	5330	5330	0
524	20240416	110500	27627480	5330	5330	5330	5330	0
525	20240416	110400	27627480	5330	5330	5330	5330	0
526	20240416	110300	27627480	5330	5330	5330	5330	0
527	20240416	110200	27627480	5330	5330	5330	5330	0
528	20240416	110100	27627480	5330	5330	5330	5330	0
529	20240416	110000	27627480	5330	5330	5330	5330	0
530	20240416	105900	27627480	5330	5330	5330	5330	0
531	20240416	105800	27627480	5330	5330	5330	5330	0
532	20240416	105700	27627480	5330	5330	5330	5330	0
533	20240416	105600	27627480	5330	5330	5330	5330	0
534	20240416	105500	27627480	5330	5330	5330	5330	0
535	20240416	105400	27627480	5330	5330	5330	5330	0
536	20240416	105300	27627480	5330	5330	5330	5330	0
537	20240416	105200	27627480	5330	5330	5330	5330	0
538	20240416	105100	27627480	5330	5330	5330	5330	0
539	20240416	105000	27627480	5330	5330	5330	5330	0
540	20240416	104900	27627480	5330	5330	5330	5330	0
541	20240416	104800	27627480	5330	5330	5330	5330	4
542	20240416	104700	27606160	5330	5330	5330	5330	0
543	20240416	104600	27606160	5330	5330	5330	5330	0
544	20240416	104500	27606160	5330	5330	5330	5330	0
545	20240416	104400	27606160	5330	5330	5330	5330	0
546	20240416	104300	27606160	5330	5330	5330	5330	0
547	20240416	104200	27606160	5330	5330	5330	5330	0
548	20240416	104100	27606160	5330	5330	5330	5330	0
549	20240416	104000	27606160	5330	5330	5330	5330	0
550	20240416	103900	27606160	5330	5320	5330	5320	237
551	20240416	103800	26344950	5330	5330	5330	5330	0
552	20240416	103700	26344950	5330	5330	5330	5330	0
553	20240416	103600	26344950	5330	5330	5330	5330	0
554	20240416	103500	26344950	5330	5330	5330	5330	0
555	20240416	103400	26344950	5330	5330	5330	5330	3
556	20240416	103300	26328960	5330	5330	5330	5330	8
557	20240416	103200	26286320	5330	5330	5330	5330	0
558	20240416	103100	26286320	5330	5330	5330	5330	0
559	20240416	103000	26286320	5330	5330	5330	5330	0
560	20240416	102900	26286320	5330	5330	5330	5330	0
561	20240416	102800	26286320	5330	5320	5330	5310	162
562	20240416	102700	25424880	5320	5320	5320	5320	80
563	20240416	102600	24999280	5330	5330	5330	5330	0
564	20240416	102500	24999280	5330	5330	5330	5330	0
565	20240416	102400	24999280	5330	5330	5330	5330	0
566	20240416	102300	24999280	5330	5330	5330	5330	1
567	20240416	102200	24993950	5310	5310	5310	5310	0
568	20240416	102100	24993950	5310	5310	5310	5310	0
569	20240416	102000	24993950	5310	5310	5310	5310	0
570	20240416	101900	24993950	5310	5310	5310	5310	55
571	20240416	101800	24701900	5330	5330	5330	5330	0
572	20240416	101700	24701900	5330	5330	5330	5330	0
573	20240416	101600	24701900	5330	5320	5330	5320	210
574	20240416	101500	23584690	5330	5330	5330	5330	0
575	20240416	101400	23584690	5330	5330	5330	5330	1
576	20240416	101300	23579360	5330	5330	5330	5330	0
577	20240416	101200	23579360	5330	5330	5330	5330	0
578	20240416	101100	23579360	5330	5330	5330	5330	0
579	20240416	101000	23579360	5330	5330	5330	5330	0
580	20240416	100900	23579360	5330	5330	5330	5330	0
581	20240416	100800	23579360	5330	5330	5330	5330	0
582	20240416	100700	23579360	5330	5330	5330	5330	0
583	20240416	100600	23579360	5330	5330	5330	5330	0
584	20240416	100500	23579360	5330	5330	5330	5330	0
585	20240416	100400	23579360	5330	5330	5330	5330	0
586	20240416	100300	23579360	5330	5360	5360	5330	1129
587	20240416	100200	17561760	5370	5370	5370	5370	0
588	20240416	100100	17561760	5370	5370	5370	5370	0
589	20240416	100000	17561760	5370	5370	5370	5370	0
590	20240416	095900	17561760	5370	5370	5370	5370	0
591	20240416	095800	17561760	5370	5370	5370	5370	1
592	20240416	095700	17556390	5370	5370	5370	5370	1
593	20240416	095600	17551020	5370	5340	5370	5340	12
594	20240416	095500	17486790	5370	5370	5370	5370	0
595	20240416	095400	17486790	5370	5370	5370	5370	0
596	20240416	095300	17486790	5370	5370	5370	5370	2
597	20240416	095200	17476050	5390	5340	5390	5340	100
598	20240416	095100	16939470	5340	5340	5340	5340	0
599	20240416	095000	16939470	5340	5340	5340	5340	0
600	20240416	094900	16939470	5340	5340	5340	5340	0
601	20240416	094800	16939470	5340	5340	5340	5340	0
602	20240416	094700	16939470	5340	5340	5340	5340	20
603	20240416	094600	16832670	5380	5380	5380	5380	0
604	20240416	094500	16832670	5380	5380	5380	5380	0
605	20240416	094400	16832670	5380	5350	5380	5350	10
606	20240416	094300	16779140	5350	5350	5350	5350	0
607	20240416	094200	16779140	5350	5350	5350	5350	0
608	20240416	094100	16779140	5350	5350	5350	5350	0
609	20240416	094000	16779140	5350	5350	5350	5350	500
610	20240416	093900	14104140	5350	5350	5350	5350	0
611	20240416	093800	14104140	5350	5350	5350	5350	0
612	20240416	093700	14104140	5350	5350	5350	5350	0
613	20240416	093600	14104140	5350	5350	5350	5350	0
614	20240416	093500	14104140	5350	5350	5350	5350	1
615	20240416	093400	14098790	5330	5330	5330	5330	0
616	20240416	093300	14098790	5330	5340	5340	5330	1080
617	20240416	093200	8341740	5350	5350	5350	5350	0
618	20240416	093100	8341740	5350	5350	5350	5350	0
619	20240416	093000	8341740	5350	5350	5350	5350	1
620	20240416	092900	8336390	5350	5350	5350	5350	0
621	20240416	092800	8336390	5350	5350	5350	5350	0
622	20240416	092700	8336390	5350	5350	5350	5350	0
623	20240416	092600	8336390	5350	5350	5350	5350	0
624	20240416	092500	8336390	5350	5340	5350	5330	1018
625	20240416	092400	2904030	5340	5350	5350	5340	126
626	20240416	092300	2230390	5350	5350	5350	5350	0
627	20240416	092200	2230390	5350	5350	5350	5350	0
628	20240416	092100	2230390	5350	5350	5350	5350	1
629	20240416	092000	2225040	5350	5350	5350	5350	0
630	20240416	091900	2225040	5350	5350	5350	5350	1
631	20240416	091800	2219690	5390	5390	5390	5390	1
632	20240416	091700	2214300	5400	5400	5400	5400	0
633	20240416	091600	2214300	5400	5400	5400	5400	1
634	20240416	091500	2208900	5360	5360	5360	5360	0
635	20240416	091400	2208900	5360	5360	5360	5360	0
636	20240416	091300	2208900	5360	5360	5360	5360	0
637	20240416	091200	2208900	5360	5360	5360	5360	0
638	20240416	091100	2208900	5360	5360	5360	5360	0
639	20240416	091000	2208900	5360	5360	5360	5360	402
640	20240416	090900	54180	5400	5400	5400	5400	0
641	20240416	090800	54180	5400	5400	5400	5400	0
642	20240416	090700	54180	5400	5400	5400	5400	0
643	20240416	090600	54180	5400	5400	5400	5400	0
644	20240416	090500	54180	5400	5400	5400	5400	0
645	20240416	090400	54180	5400	5400	5400	5400	0
646	20240416	090300	54180	5400	5400	5400	5400	0
647	20240416	090200	54180	5400	5400	5400	5400	0
648	20240416	090100	54180	5400	5400	5400	5400	1
649	20240416	090000	48780	5420	5420	5420	5420	9