KissMeData/263690/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	203000	159118440	9650	9650	9650	9650	70
3	20240416	202900	159118440	9650	9650	9650	9650	0
4	20240416	202800	159118440	9650	9650	9650	9650	0
5	20240416	202700	159118440	9650	9650	9650	9650	0
6	20240416	202600	159118440	9650	9650	9650	9650	0
7	20240416	202500	159118440	9650	9650	9650	9650	0
8	20240416	202400	159118440	9650	9650	9650	9650	0
9	20240416	202300	159118440	9650	9650	9650	9650	0
10	20240416	202200	159118440	9650	9650	9650	9650	0
11	20240416	202100	159118440	9650	9650	9650	9650	0
12	20240416	202000	159118440	9650	9650	9650	9650	0
13	20240416	201900	159118440	9650	9650	9650	9650	0
14	20240416	201800	159118440	9650	9650	9650	9650	0
15	20240416	201700	159118440	9650	9650	9650	9650	0
16	20240416	201600	159118440	9650	9650	9650	9650	0
17	20240416	201500	159118440	9650	9650	9650	9650	0
18	20240416	201400	159118440	9650	9650	9650	9650	0
19	20240416	201300	159118440	9650	9650	9650	9650	0
20	20240416	201200	159118440	9650	9650	9650	9650	0
21	20240416	201100	159118440	9650	9650	9650	9650	0
22	20240416	201000	159118440	9650	9650	9650	9650	0
23	20240416	200900	159118440	9650	9650	9650	9650	0
24	20240416	200800	159118440	9650	9650	9650	9650	0
25	20240416	200700	159118440	9650	9650	9650	9650	0
26	20240416	200600	159118440	9650	9650	9650	9650	0
27	20240416	200500	159118440	9650	9650	9650	9650	0
28	20240416	200400	159118440	9650	9650	9650	9650	0
29	20240416	200300	159118440	9650	9650	9650	9650	0
30	20240416	200200	159118440	9650	9650	9650	9650	0
31	20240416	200100	159118440	9650	9650	9650	9650	0
32	20240416	200000	159118440	9650	9650	9650	9650	70
33	20240416	195900	159118440	9650	9650	9650	9650	0
34	20240416	195800	159118440	9650	9650	9650	9650	0
35	20240416	195700	159118440	9650	9650	9650	9650	0
36	20240416	195600	159118440	9650	9650	9650	9650	0
37	20240416	195500	159118440	9650	9650	9650	9650	0
38	20240416	195400	159118440	9650	9650	9650	9650	0
39	20240416	195300	159118440	9650	9650	9650	9650	0
40	20240416	195200	159118440	9650	9650	9650	9650	0
41	20240416	195100	159118440	9650	9650	9650	9650	0
42	20240416	195000	159118440	9650	9650	9650	9650	0
43	20240416	194900	159118440	9650	9650	9650	9650	0
44	20240416	194800	159118440	9650	9650	9650	9650	0
45	20240416	194700	159118440	9650	9650	9650	9650	0
46	20240416	194600	159118440	9650	9650	9650	9650	0
47	20240416	194500	159118440	9650	9650	9650	9650	0
48	20240416	194400	159118440	9650	9650	9650	9650	0
49	20240416	194300	159118440	9650	9650	9650	9650	0
50	20240416	194200	159118440	9650	9650	9650	9650	0
51	20240416	194100	159118440	9650	9650	9650	9650	0
52	20240416	194000	159118440	9650	9650	9650	9650	0
53	20240416	193900	159118440	9650	9650	9650	9650	0
54	20240416	193800	159118440	9650	9650	9650	9650	0
55	20240416	193700	159118440	9650	9650	9650	9650	0
56	20240416	193600	159118440	9650	9650	9650	9650	0
57	20240416	193500	159118440	9650	9650	9650	9650	0
58	20240416	193400	159118440	9650	9650	9650	9650	0
59	20240416	193300	159118440	9650	9650	9650	9650	0
60	20240416	193200	159118440	9650	9650	9650	9650	0
61	20240416	193100	159118440	9650	9650	9650	9650	0
62	20240416	193000	159118440	9650	9650	9650	9650	70
63	20240416	192900	159118440	9650	9650	9650	9650	0
64	20240416	192800	159118440	9650	9650	9650	9650	0
65	20240416	192700	159118440	9650	9650	9650	9650	0
66	20240416	192600	159118440	9650	9650	9650	9650	0
67	20240416	192500	159118440	9650	9650	9650	9650	0
68	20240416	192400	159118440	9650	9650	9650	9650	0
69	20240416	192300	159118440	9650	9650	9650	9650	0
70	20240416	192200	159118440	9650	9650	9650	9650	0
71	20240416	192100	159118440	9650	9650	9650	9650	0
72	20240416	192000	159118440	9650	9650	9650	9650	0
73	20240416	191900	159118440	9650	9650	9650	9650	0
74	20240416	191800	159118440	9650	9650	9650	9650	0
75	20240416	191700	159118440	9650	9650	9650	9650	0
76	20240416	191600	159118440	9650	9650	9650	9650	0
77	20240416	191500	159118440	9650	9650	9650	9650	0
78	20240416	191400	159118440	9650	9650	9650	9650	0
79	20240416	191300	159118440	9650	9650	9650	9650	0
80	20240416	191200	159118440	9650	9650	9650	9650	0
81	20240416	191100	159118440	9650	9650	9650	9650	0
82	20240416	191000	159118440	9650	9650	9650	9650	0
83	20240416	190900	159118440	9650	9650	9650	9650	0
84	20240416	190800	159118440	9650	9650	9650	9650	0
85	20240416	190700	159118440	9650	9650	9650	9650	0
86	20240416	190600	159118440	9650	9650	9650	9650	0
87	20240416	190500	159118440	9650	9650	9650	9650	0
88	20240416	190400	159118440	9650	9650	9650	9650	0
89	20240416	190300	159118440	9650	9650	9650	9650	0
90	20240416	190200	159118440	9650	9650	9650	9650	0
91	20240416	190100	159118440	9650	9650	9650	9650	0
92	20240416	190000	159118440	9650	9650	9650	9650	70
93	20240416	185900	159118440	9650	9650	9650	9650	0
94	20240416	185800	159118440	9650	9650	9650	9650	0
95	20240416	185700	159118440	9650	9650	9650	9650	0
96	20240416	185600	159118440	9650	9650	9650	9650	0
97	20240416	185500	159118440	9650	9650	9650	9650	0
98	20240416	185400	159118440	9650	9650	9650	9650	0
99	20240416	185300	159118440	9650	9650	9650	9650	0
100	20240416	185200	159118440	9650	9650	9650	9650	0
101	20240416	185100	159118440	9650	9650	9650	9650	0
102	20240416	185000	159118440	9650	9650	9650	9650	0
103	20240416	184900	159118440	9650	9650	9650	9650	0
104	20240416	184800	159118440	9650	9650	9650	9650	0
105	20240416	184700	159118440	9650	9650	9650	9650	0
106	20240416	184600	159118440	9650	9650	9650	9650	0
107	20240416	184500	159118440	9650	9650	9650	9650	0
108	20240416	184400	159118440	9650	9650	9650	9650	0
109	20240416	184300	159118440	9650	9650	9650	9650	0
110	20240416	184200	159118440	9650	9650	9650	9650	0
111	20240416	184100	159118440	9650	9650	9650	9650	0
112	20240416	184000	159118440	9650	9650	9650	9650	0
113	20240416	183900	159118440	9650	9650	9650	9650	0
114	20240416	183800	159118440	9650	9650	9650	9650	0
115	20240416	183700	159118440	9650	9650	9650	9650	0
116	20240416	183600	159118440	9650	9650	9650	9650	0
117	20240416	183500	159118440	9650	9650	9650	9650	0
118	20240416	183400	159118440	9650	9650	9650	9650	0
119	20240416	183300	159118440	9650	9650	9650	9650	0
120	20240416	183200	159118440	9650	9650	9650	9650	0
121	20240416	183100	159118440	9650	9650	9650	9650	0
122	20240416	183000	159118440	9650	9650	9650	9650	70
123	20240416	182900	159118440	9650	9650	9650	9650	0
124	20240416	182800	159118440	9650	9650	9650	9650	0
125	20240416	182700	159118440	9650	9650	9650	9650	0
126	20240416	182600	159118440	9650	9650	9650	9650	0
127	20240416	182500	159118440	9650	9650	9650	9650	0
128	20240416	182400	159118440	9650	9650	9650	9650	0
129	20240416	182300	159118440	9650	9650	9650	9650	0
130	20240416	182200	159118440	9650	9650	9650	9650	0
131	20240416	182100	159118440	9650	9650	9650	9650	0
132	20240416	182000	159118440	9650	9650	9650	9650	0
133	20240416	181900	159118440	9650	9650	9650	9650	0
134	20240416	181800	159118440	9650	9650	9650	9650	0
135	20240416	181700	159118440	9650	9650	9650	9650	0
136	20240416	181600	159118440	9650	9650	9650	9650	0
137	20240416	181500	159118440	9650	9650	9650	9650	0
138	20240416	181400	159118440	9650	9650	9650	9650	0
139	20240416	181300	159118440	9650	9650	9650	9650	0
140	20240416	181200	159118440	9650	9650	9650	9650	0
141	20240416	181100	159118440	9650	9650	9650	9650	0
142	20240416	181000	159118440	9650	9650	9650	9650	0
143	20240416	180900	159118440	9650	9650	9650	9650	0
144	20240416	180800	159118440	9650	9650	9650	9650	0
145	20240416	180700	159118440	9650	9650	9650	9650	0
146	20240416	180600	159118440	9650	9650	9650	9650	0
147	20240416	180500	159118440	9650	9650	9650	9650	0
148	20240416	180400	159118440	9650	9650	9650	9650	0
149	20240416	180300	159118440	9650	9650	9650	9650	0
150	20240416	180200	159118440	9650	9650	9650	9650	0
151	20240416	180100	159118440	9650	9650	9650	9650	0
152	20240416	180000	159118440	9650	9650	9650	9650	70
153	20240416	175900	159118440	9650	9650	9650	9650	0
154	20240416	175800	159118440	9650	9650	9650	9650	0
155	20240416	175700	159118440	9650	9650	9650	9650	0
156	20240416	175600	159118440	9650	9650	9650	9650	0
157	20240416	175500	159118440	9650	9650	9650	9650	0
158	20240416	175400	159118440	9650	9650	9650	9650	0
159	20240416	175300	159118440	9650	9650	9650	9650	0
160	20240416	175200	159118440	9650	9650	9650	9650	0
161	20240416	175100	159118440	9650	9650	9650	9650	0
162	20240416	175000	159118440	9650	9650	9650	9650	0
163	20240416	174900	159118440	9650	9650	9650	9650	0
164	20240416	174800	159118440	9650	9650	9650	9650	0
165	20240416	174700	159118440	9650	9650	9650	9650	0
166	20240416	174600	159118440	9650	9650	9650	9650	0
167	20240416	174500	159118440	9650	9650	9650	9650	0
168	20240416	174400	159118440	9650	9650	9650	9650	0
169	20240416	174300	159118440	9650	9650	9650	9650	0
170	20240416	174200	159118440	9650	9650	9650	9650	0
171	20240416	174100	159118440	9650	9650	9650	9650	0
172	20240416	174000	159118440	9650	9650	9650	9650	0
173	20240416	173900	159118440	9650	9650	9650	9650	0
174	20240416	173800	159118440	9650	9650	9650	9650	0
175	20240416	173700	159118440	9650	9650	9650	9650	0
176	20240416	173600	159118440	9650	9650	9650	9650	0
177	20240416	173500	159118440	9650	9650	9650	9650	0
178	20240416	173400	159118440	9650	9650	9650	9650	0
179	20240416	173300	159118440	9650	9650	9650	9650	0
180	20240416	173200	159118440	9650	9650	9650	9650	0
181	20240416	173100	159118440	9650	9650	9650	9650	0
182	20240416	173000	159118440	9650	9650	9650	9650	70
183	20240416	172900	159118440	9650	9650	9650	9650	0
184	20240416	172800	159118440	9650	9650	9650	9650	0
185	20240416	172700	159118440	9650	9650	9650	9650	0
186	20240416	172600	159118440	9650	9650	9650	9650	0
187	20240416	172500	159118440	9650	9650	9650	9650	0
188	20240416	172400	159118440	9650	9650	9650	9650	0
189	20240416	172300	159118440	9650	9650	9650	9650	0
190	20240416	172200	159118440	9650	9650	9650	9650	0
191	20240416	172100	159118440	9650	9650	9650	9650	0
192	20240416	172000	159118440	9650	9650	9650	9650	0
193	20240416	171900	159118440	9650	9650	9650	9650	0
194	20240416	171800	159118440	9650	9650	9650	9650	0
195	20240416	171700	159118440	9650	9650	9650	9650	0
196	20240416	171600	159118440	9650	9650	9650	9650	0
197	20240416	171500	159118440	9650	9650	9650	9650	0
198	20240416	171400	159118440	9650	9650	9650	9650	0
199	20240416	171300	159118440	9650	9650	9650	9650	0
200	20240416	171200	159118440	9650	9650	9650	9650	0
201	20240416	171100	159118440	9650	9650	9650	9650	0
202	20240416	171000	159118440	9650	9650	9650	9650	0
203	20240416	170900	159118440	9650	9650	9650	9650	0
204	20240416	170800	159118440	9650	9650	9650	9650	0
205	20240416	170700	159118440	9650	9650	9650	9650	0
206	20240416	170600	159118440	9650	9650	9650	9650	0
207	20240416	170500	159118440	9650	9650	9650	9650	0
208	20240416	170400	159118440	9650	9650	9650	9650	0
209	20240416	170300	159118440	9650	9650	9650	9650	0
210	20240416	170200	159118440	9650	9650	9650	9650	0
211	20240416	170100	159118440	9650	9650	9650	9650	0
212	20240416	170000	159118440	9650	9650	9650	9650	70
213	20240416	165900	159118440	9650	9650	9650	9650	0
214	20240416	165800	159118440	9650	9650	9650	9650	0
215	20240416	165700	159118440	9650	9650	9650	9650	0
216	20240416	165600	159118440	9650	9650	9650	9650	0
217	20240416	165500	159118440	9650	9650	9650	9650	0
218	20240416	165400	159118440	9650	9650	9650	9650	0
219	20240416	165300	159118440	9650	9650	9650	9650	0
220	20240416	165200	159118440	9650	9650	9650	9650	0
221	20240416	165100	159118440	9650	9650	9650	9650	0
222	20240416	165000	159118440	9650	9650	9650	9650	0
223	20240416	164900	159118440	9650	9650	9650	9650	0
224	20240416	164800	159118440	9650	9650	9650	9650	0
225	20240416	164700	159118440	9650	9650	9650	9650	0
226	20240416	164600	159118440	9650	9650	9650	9650	0
227	20240416	164500	159118440	9650	9650	9650	9650	0
228	20240416	164400	159118440	9650	9650	9650	9650	0
229	20240416	164300	159118440	9650	9650	9650	9650	0
230	20240416	164200	159118440	9650	9650	9650	9650	0
231	20240416	164100	159118440	9650	9650	9650	9650	0
232	20240416	164000	159118440	9650	9650	9650	9650	0
233	20240416	163900	159118440	9650	9650	9650	9650	0
234	20240416	163800	159118440	9650	9650	9650	9650	0
235	20240416	163700	159118440	9650	9650	9650	9650	0
236	20240416	163600	159118440	9650	9650	9650	9650	0
237	20240416	163500	159118440	9650	9650	9650	9650	0
238	20240416	163400	159118440	9650	9650	9650	9650	0
239	20240416	163300	159118440	9650	9650	9650	9650	0
240	20240416	163200	159118440	9650	9650	9650	9650	0
241	20240416	163100	159118440	9650	9650	9650	9650	0
242	20240416	163000	159118440	9650	9650	9650	9650	70
243	20240416	162900	159118440	9650	9650	9650	9650	0
244	20240416	162800	159118440	9650	9650	9650	9650	0
245	20240416	162700	159118440	9650	9650	9650	9650	0
246	20240416	162600	159118440	9650	9650	9650	9650	0
247	20240416	162500	159118440	9650	9650	9650	9650	0
248	20240416	162400	159118440	9650	9650	9650	9650	0
249	20240416	162300	159118440	9650	9650	9650	9650	0
250	20240416	162200	159118440	9650	9650	9650	9650	0
251	20240416	162100	159118440	9650	9650	9650	9650	0
252	20240416	162000	159118440	9650	9650	9650	9650	0
253	20240416	161900	159118440	9650	9650	9650	9650	0
254	20240416	161800	159118440	9650	9650	9650	9650	0
255	20240416	161700	159118440	9650	9650	9650	9650	0
256	20240416	161600	159118440	9650	9650	9650	9650	0
257	20240416	161500	159118440	9650	9650	9650	9650	0
258	20240416	161400	159118440	9650	9650	9650	9650	0
259	20240416	161300	159118440	9650	9650	9650	9650	0
260	20240416	161200	159118440	9650	9650	9650	9650	0
261	20240416	161100	159118440	9650	9650	9650	9650	0
262	20240416	161000	159118440	9650	9650	9650	9650	0
263	20240416	160900	159118440	9650	9650	9650	9650	0
264	20240416	160800	159118440	9650	9650	9650	9650	0
265	20240416	160700	159118440	9650	9650	9650	9650	0
266	20240416	160600	159118440	9650	9650	9650	9650	0
267	20240416	160500	159118440	9650	9650	9650	9650	0
268	20240416	160400	159118440	9650	9650	9650	9650	0
269	20240416	160300	159118440	9650	9650	9650	9650	0
270	20240416	160200	159118440	9650	9650	9650	9650	0
271	20240416	160100	159118440	9650	9650	9650	9650	0
272	20240416	160000	159118440	9650	9650	9650	9650	70
273	20240416	155900	159118440	9650	9650	9650	9650	0
274	20240416	155800	159118440	9650	9650	9650	9650	0
275	20240416	155700	159118440	9650	9650	9650	9650	0
276	20240416	155600	159118440	9650	9650	9650	9650	0
277	20240416	155500	159118440	9650	9650	9650	9650	0
278	20240416	155400	159118440	9650	9650	9650	9650	0
279	20240416	155300	159118440	9650	9650	9650	9650	0
280	20240416	155200	159118440	9650	9650	9650	9650	0
281	20240416	155100	159118440	9650	9650	9650	9650	0
282	20240416	155000	159118440	9650	9650	9650	9650	0
283	20240416	154900	159118440	9650	9650	9650	9650	0
284	20240416	154800	159118440	9650	9650	9650	9650	0
285	20240416	154700	159118440	9650	9650	9650	9650	0
286	20240416	154600	159118440	9650	9650	9650	9650	0
287	20240416	154500	159118440	9650	9650	9650	9650	0
288	20240416	154400	159118440	9650	9650	9650	9650	0
289	20240416	154300	159118440	9650	9650	9650	9650	0
290	20240416	154200	159118440	9650	9650	9650	9650	0
291	20240416	154100	159118440	9650	9650	9650	9650	0
292	20240416	154000	159118440	9650	9650	9650	9650	0
293	20240416	153900	159118440	9650	9650	9650	9650	0
294	20240416	153800	159118440	9650	9650	9650	9650	0
295	20240416	153700	159118440	9650	9650	9650	9650	0
296	20240416	153600	159118440	9650	9650	9650	9650	0
297	20240416	153500	159118440	9650	9650	9650	9650	0
298	20240416	153400	159118440	9650	9650	9650	9650	0
299	20240416	153300	159118440	9650	9650	9650	9650	0
300	20240416	153200	159118440	9650	9650	9650	9650	0
301	20240416	153100	159118440	9650	9650	9650	9650	0
302	20240416	153000	159118440	9650	9650	9650	9650	140
303	20240416	152900	158442940	9650	9650	9650	9650	0
304	20240416	152800	158442940	9650	9650	9650	9650	0
305	20240416	152700	158442940	9650	9650	9650	9650	0
306	20240416	152600	158442940	9650	9650	9650	9650	0
307	20240416	152500	158442940	9650	9650	9650	9650	0
308	20240416	152400	158442940	9650	9650	9650	9650	0
309	20240416	152300	158442940	9650	9650	9650	9650	0
310	20240416	152200	158442940	9650	9650	9650	9650	0
311	20240416	152100	158442940	9650	9650	9650	9650	0
312	20240416	152000	158442940	9650	9650	9650	9650	0
313	20240416	151900	158442940	9650	9650	9650	9650	94
314	20240416	151800	157535840	9650	9650	9650	9650	51
315	20240416	151700	157043690	9660	9660	9660	9660	0
316	20240416	151600	157043690	9660	9660	9660	9660	0
317	20240416	151500	157043690	9660	9660	9660	9660	0
318	20240416	151400	157043690	9660	9660	9660	9660	0
319	20240416	151300	157043690	9660	9660	9660	9660	0
320	20240416	151200	157043690	9660	9660	9660	9660	189
321	20240416	151100	155217950	9660	9660	9660	9660	0
322	20240416	151000	155217950	9660	9640	9660	9610	161
323	20240416	150900	153665730	9640	9640	9640	9640	0
324	20240416	150800	153665730	9640	9640	9640	9640	1
325	20240416	150700	153656090	9620	9610	9620	9610	11
326	20240416	150600	153550370	9640	9640	9640	9640	1
327	20240416	150500	153540730	9640	9610	9640	9610	26
328	20240416	150400	153290840	9640	9640	9640	9640	2
329	20240416	150300	153271560	9640	9610	9640	9610	99
330	20240416	150200	152320140	9640	9640	9640	9640	0
331	20240416	150100	152320140	9640	9640	9640	9640	1
332	20240416	150000	152310500	9610	9620	9620	9600	504
333	20240416	145900	147468240	9630	9630	9630	9630	292
334	20240416	145800	144656280	9650	9650	9650	9650	0
335	20240416	145700	144656280	9650	9650	9650	9650	1
336	20240416	145600	144646630	9630	9630	9630	9630	0
337	20240416	145500	144646630	9630	9630	9630	9630	0
338	20240416	145400	144646630	9630	9640	9640	9630	140
339	20240416	145300	143297730	9650	9650	9650	9650	0
340	20240416	145200	143297730	9650	9650	9650	9650	0
341	20240416	145100	143297730	9650	9650	9650	9650	0
342	20240416	145000	143297730	9650	9650	9650	9650	0
343	20240416	144900	143297730	9650	9650	9650	9650	0
344	20240416	144800	143297730	9650	9650	9650	9650	0
345	20240416	144700	143297730	9650	9650	9650	9650	0
346	20240416	144600	143297730	9650	9650	9650	9650	4
347	20240416	144500	143259130	9650	9650	9650	9650	0
348	20240416	144400	143259130	9650	9650	9650	9650	0
349	20240416	144300	143259130	9650	9650	9650	9650	0
350	20240416	144200	143259130	9650	9650	9650	9650	0
351	20240416	144100	143259130	9650	9650	9650	9650	0
352	20240416	144000	143259130	9650	9650	9650	9650	0
353	20240416	143900	143259130	9650	9650	9650	9650	0
354	20240416	143800	143259130	9650	9650	9650	9650	0
355	20240416	143700	143259130	9650	9650	9650	9650	126
356	20240416	143600	142043230	9700	9700	9700	9700	0
357	20240416	143500	142043230	9700	9700	9700	9700	0
358	20240416	143400	142043230	9700	9700	9700	9700	0
359	20240416	143300	142043230	9700	9700	9700	9700	0
360	20240416	143200	142043230	9700	9700	9700	9700	0
361	20240416	143100	142043230	9700	9700	9700	9700	0
362	20240416	143000	142043230	9700	9700	9700	9700	0
363	20240416	142900	142043230	9700	9700	9700	9700	0
364	20240416	142800	142043230	9700	9700	9700	9700	0
365	20240416	142700	142043230	9700	9700	9700	9700	0
366	20240416	142600	142043230	9700	9700	9700	9700	0
367	20240416	142500	142043230	9700	9700	9700	9700	0
368	20240416	142400	142043230	9700	9700	9700	9700	0
369	20240416	142300	142043230	9700	9700	9700	9700	0
370	20240416	142200	142043230	9700	9700	9700	9700	0
371	20240416	142100	142043230	9700	9700	9700	9700	0
372	20240416	142000	142043230	9700	9700	9700	9700	0
373	20240416	141900	142043230	9700	9700	9700	9700	0
374	20240416	141800	142043230	9700	9700	9700	9700	0
375	20240416	141700	142043230	9700	9700	9700	9700	0
376	20240416	141600	142043230	9700	9700	9700	9700	0
377	20240416	141500	142043230	9700	9700	9700	9700	0
378	20240416	141400	142043230	9700	9700	9700	9700	200
379	20240416	141300	140103230	9710	9710	9710	9710	0
380	20240416	141200	140103230	9710	9710	9710	9710	0
381	20240416	141100	140103230	9710	9710	9710	9710	0
382	20240416	141000	140103230	9710	9710	9710	9710	0
383	20240416	140900	140103230	9710	9670	9720	9650	1240
384	20240416	140800	128112010	9670	9680	9680	9670	500
385	20240416	140700	123272770	9680	9680	9680	9680	0
386	20240416	140600	123272770	9680	9680	9680	9680	19
387	20240416	140500	123088850	9680	9680	9680	9680	0
388	20240416	140400	123088850	9680	9680	9680	9680	100
389	20240416	140300	122120850	9680	9680	9680	9680	0
390	20240416	140200	122120850	9680	9680	9680	9680	18
391	20240416	140100	121946610	9680	9680	9680	9680	10
392	20240416	140000	121849810	9680	9680	9680	9680	100
393	20240416	135900	120881810	9680	9680	9680	9680	0
394	20240416	135800	120881810	9680	9680	9680	9680	12
395	20240416	135700	120765650	9680	9680	9680	9680	0
396	20240416	135600	120765650	9680	9680	9680	9680	0
397	20240416	135500	120765650	9680	9680	9680	9680	100
398	20240416	135400	119797650	9680	9680	9680	9680	0
399	20240416	135300	119797650	9680	9680	9680	9680	128
400	20240416	135200	118558610	9700	9700	9700	9700	0
401	20240416	135100	118558610	9700	9700	9700	9700	0
402	20240416	135000	118558610	9700	9700	9700	9700	0
403	20240416	134900	118558610	9700	9700	9700	9700	0
404	20240416	134800	118558610	9700	9700	9700	9700	0
405	20240416	134700	118558610	9700	9700	9700	9700	0
406	20240416	134600	118558610	9700	9700	9700	9700	0
407	20240416	134500	118558610	9700	9700	9700	9700	0
408	20240416	134400	118558610	9700	9700	9700	9700	0
409	20240416	134300	118558610	9700	9700	9700	9700	0
410	20240416	134200	118558610	9700	9700	9700	9700	0
411	20240416	134100	118558610	9700	9700	9700	9700	0
412	20240416	134000	118558610	9700	9700	9700	9700	0
413	20240416	133900	118558610	9700	9700	9700	9700	0
414	20240416	133800	118558610	9700	9700	9700	9700	0
415	20240416	133700	118558610	9700	9700	9700	9700	0
416	20240416	133600	118558610	9700	9700	9700	9700	0
417	20240416	133500	118558610	9700	9700	9700	9700	0
418	20240416	133400	118558610	9700	9700	9700	9700	1
419	20240416	133300	118548910	9680	9680	9680	9680	150
420	20240416	133200	117096910	9680	9680	9680	9680	0
421	20240416	133100	117096910	9680	9680	9680	9680	0
422	20240416	133000	117096910	9680	9680	9680	9680	0
423	20240416	132900	117096910	9680	9680	9680	9680	0
424	20240416	132800	117096910	9680	9680	9680	9680	0
425	20240416	132700	117096910	9680	9680	9680	9680	0
426	20240416	132600	117096910	9680	9680	9680	9680	0
427	20240416	132500	117096910	9680	9680	9680	9680	0
428	20240416	132400	117096910	9680	9680	9680	9680	0
429	20240416	132300	117096910	9680	9680	9680	9680	0
430	20240416	132200	117096910	9680	9680	9680	9680	100
431	20240416	132100	116128910	9680	9680	9680	9680	0
432	20240416	132000	116128910	9680	9680	9680	9680	0
433	20240416	131900	116128910	9680	9680	9680	9680	0
434	20240416	131800	116128910	9680	9680	9680	9680	0
435	20240416	131700	116128910	9680	9680	9680	9680	0
436	20240416	131600	116128910	9680	9680	9680	9680	1
437	20240416	131500	116119230	9690	9690	9690	9690	0
438	20240416	131400	116119230	9690	9690	9690	9690	0
439	20240416	131300	116119230	9690	9690	9690	9690	0
440	20240416	131200	116119230	9690	9690	9690	9690	0
441	20240416	131100	116119230	9690	9690	9690	9690	0
442	20240416	131000	116119230	9690	9690	9690	9690	0
443	20240416	130900	116119230	9690	9690	9690	9690	0
444	20240416	130800	116119230	9690	9690	9690	9690	0
445	20240416	130700	116119230	9690	9690	9690	9690	0
446	20240416	130600	116119230	9690	9690	9690	9690	0
447	20240416	130500	116119230	9690	9690	9690	9690	0
448	20240416	130400	116119230	9690	9690	9690	9690	0
449	20240416	130300	116119230	9690	9690	9690	9690	0
450	20240416	130200	116119230	9690	9690	9690	9690	0
451	20240416	130100	116119230	9690	9690	9690	9690	0
452	20240416	130000	116119230	9690	9690	9690	9690	0
453	20240416	125900	116119230	9690	9690	9690	9690	0
454	20240416	125800	116119230	9690	9690	9690	9690	0
455	20240416	125700	116119230	9690	9690	9690	9690	0
456	20240416	125600	116119230	9690	9690	9690	9690	0
457	20240416	125500	116119230	9690	9690	9690	9690	14
458	20240416	125400	115983570	9690	9690	9690	9690	1
459	20240416	125300	115973880	9690	9690	9690	9690	0
460	20240416	125200	115973880	9690	9690	9690	9690	0
461	20240416	125100	115973880	9690	9690	9690	9690	50
462	20240416	125000	115489380	9660	9660	9660	9660	102
463	20240416	124900	114504060	9660	9660	9660	9660	0
464	20240416	124800	114504060	9660	9660	9660	9660	0
465	20240416	124700	114504060	9660	9670	9670	9660	338
466	20240416	124600	111238880	9670	9670	9670	9670	0
467	20240416	124500	111238880	9670	9670	9670	9670	0
468	20240416	124400	111238880	9670	9670	9670	9670	2
469	20240416	124300	111219540	9670	9670	9670	9670	0
470	20240416	124200	111219540	9670	9680	9680	9670	34
471	20240416	124100	110890740	9690	9690	9690	9690	0
472	20240416	124000	110890740	9690	9690	9690	9690	0
473	20240416	123900	110890740	9690	9690	9690	9690	0
474	20240416	123800	110890740	9690	9690	9690	9690	0
475	20240416	123700	110890740	9690	9690	9690	9690	0
476	20240416	123600	110890740	9690	9690	9690	9690	0
477	20240416	123500	110890740	9690	9690	9690	9690	0
478	20240416	123400	110890740	9690	9690	9690	9690	0
479	20240416	123300	110890740	9690	9690	9690	9690	0
480	20240416	123200	110890740	9690	9690	9690	9690	0
481	20240416	123100	110890740	9690	9690	9690	9690	0
482	20240416	123000	110890740	9690	9690	9690	9690	0
483	20240416	122900	110890740	9690	9690	9690	9690	0
484	20240416	122800	110890740	9690	9690	9690	9690	0
485	20240416	122700	110890740	9690	9690	9690	9690	50
486	20240416	122600	110406240	9660	9660	9660	9660	0
487	20240416	122500	110406240	9660	9660	9660	9660	0
488	20240416	122400	110406240	9660	9660	9660	9660	0
489	20240416	122300	110406240	9660	9660	9660	9660	0
490	20240416	122200	110406240	9660	9660	9660	9660	0
491	20240416	122100	110406240	9660	9660	9660	9660	0
492	20240416	122000	110406240	9660	9660	9660	9660	0
493	20240416	121900	110406240	9660	9660	9660	9660	0
494	20240416	121800	110406240	9660	9660	9660	9660	0
495	20240416	121700	110406240	9660	9660	9660	9660	0
496	20240416	121600	110406240	9660	9660	9660	9660	0
497	20240416	121500	110406240	9660	9660	9660	9660	0
498	20240416	121400	110406240	9660	9660	9660	9660	0
499	20240416	121300	110406240	9660	9660	9660	9660	0
500	20240416	121200	110406240	9660	9660	9660	9660	0
501	20240416	121100	110406240	9660	9660	9660	9660	0
502	20240416	121000	110406240	9660	9660	9660	9660	0
503	20240416	120900	110406240	9660	9660	9660	9660	0
504	20240416	120800	110406240	9660	9660	9660	9660	0
505	20240416	120700	110406240	9660	9660	9660	9660	0
506	20240416	120600	110406240	9660	9660	9660	9660	0
507	20240416	120500	110406240	9660	9660	9660	9660	0
508	20240416	120400	110406240	9660	9660	9660	9660	0
509	20240416	120300	110406240	9660	9660	9660	9660	0
510	20240416	120200	110406240	9660	9660	9660	9660	0
511	20240416	120100	110406240	9660	9660	9660	9660	0
512	20240416	120000	110406240	9660	9660	9660	9660	0
513	20240416	115900	110406240	9660	9660	9660	9660	0
514	20240416	115800	110406240	9660	9660	9660	9660	0
515	20240416	115700	110406240	9660	9660	9660	9660	0
516	20240416	115600	110406240	9660	9660	9660	9660	0
517	20240416	115500	110406240	9660	9660	9660	9660	0
518	20240416	115400	110406240	9660	9660	9660	9660	0
519	20240416	115300	110406240	9660	9660	9660	9660	42
520	20240416	115200	110000520	9660	9660	9660	9660	51
521	20240416	115100	109507860	9660	9660	9660	9660	0
522	20240416	115000	109507860	9660	9660	9660	9660	0
523	20240416	114900	109507860	9660	9660	9660	9660	0
524	20240416	114800	109507860	9660	9660	9660	9660	0
525	20240416	114700	109507860	9660	9660	9660	9660	1
526	20240416	114600	109498200	9660	9660	9660	9660	0
527	20240416	114500	109498200	9660	9660	9660	9660	0
528	20240416	114400	109498200	9660	9660	9660	9660	100
529	20240416	114300	108532200	9660	9660	9660	9660	0
530	20240416	114200	108532200	9660	9660	9660	9660	0
531	20240416	114100	108532200	9660	9660	9660	9660	0
532	20240416	114000	108532200	9660	9660	9660	9660	0
533	20240416	113900	108532200	9660	9660	9660	9660	0
534	20240416	113800	108532200	9660	9660	9660	9660	0
535	20240416	113700	108532200	9660	9660	9660	9660	0
536	20240416	113600	108532200	9660	9660	9660	9660	0
537	20240416	113500	108532200	9660	9660	9660	9660	0
538	20240416	113400	108532200	9660	9660	9660	9660	0
539	20240416	113300	108532200	9660	9660	9660	9660	395
540	20240416	113200	104716500	9670	9670	9670	9670	0
541	20240416	113100	104716500	9670	9670	9670	9670	0
542	20240416	113000	104716500	9670	9670	9670	9670	0
543	20240416	112900	104716500	9670	9670	9670	9670	0
544	20240416	112800	104716500	9670	9670	9670	9670	0
545	20240416	112700	104716500	9670	9670	9670	9670	0
546	20240416	112600	104716500	9670	9670	9670	9670	0
547	20240416	112500	104716500	9670	9670	9670	9670	0
548	20240416	112400	104716500	9670	9670	9670	9670	0
549	20240416	112300	104716500	9670	9670	9670	9670	99
550	20240416	112200	103759170	9660	9660	9660	9660	70
551	20240416	112100	103082970	9660	9660	9660	9660	0
552	20240416	112000	103082970	9660	9660	9660	9660	0
553	20240416	111900	103082970	9660	9660	9660	9660	0
554	20240416	111800	103082970	9660	9660	9660	9660	20
555	20240416	111700	102889770	9660	9660	9660	9660	20
556	20240416	111600	102696570	9660	9660	9660	9660	0
557	20240416	111500	102696570	9660	9660	9660	9660	15
558	20240416	111400	102551670	9660	9660	9660	9660	0
559	20240416	111300	102551670	9660	9670	9670	9660	16
560	20240416	111200	102397060	9670	9690	9690	9670	2032
561	20240416	111100	82721810	9700	9700	9700	9700	0
562	20240416	111000	82721810	9700	9700	9700	9700	0
563	20240416	110900	82721810	9700	9700	9700	9700	0
564	20240416	110800	82721810	9700	9700	9700	9700	0
565	20240416	110700	82721810	9700	9700	9700	9700	0
566	20240416	110600	82721810	9700	9700	9700	9700	0
567	20240416	110500	82721810	9700	9700	9700	9700	0
568	20240416	110400	82721810	9700	9700	9700	9700	0
569	20240416	110300	82721810	9700	9700	9700	9700	100
570	20240416	110200	81751810	9690	9690	9690	9690	0
571	20240416	110100	81751810	9690	9690	9690	9690	0
572	20240416	110000	81751810	9690	9690	9690	9690	0
573	20240416	105900	81751810	9690	9690	9690	9690	0
574	20240416	105800	81751810	9690	9690	9690	9690	0
575	20240416	105700	81751810	9690	9690	9690	9690	0
576	20240416	105600	81751810	9690	9690	9690	9690	0
577	20240416	105500	81751810	9690	9690	9690	9690	0
578	20240416	105400	81751810	9690	9690	9690	9690	0
579	20240416	105300	81751810	9690	9690	9690	9690	0
580	20240416	105200	81751810	9690	9690	9690	9690	0
581	20240416	105100	81751810	9690	9690	9690	9690	0
582	20240416	105000	81751810	9690	9690	9690	9690	0
583	20240416	104900	81751810	9690	9700	9700	9690	1390
584	20240416	104800	68281770	9720	9720	9720	9720	0
585	20240416	104700	68281770	9720	9720	9720	9720	0
586	20240416	104600	68281770	9720	9720	9720	9720	10
587	20240416	104500	68184570	9720	9720	9720	9720	1
588	20240416	104400	68174850	9720	9720	9720	9720	0
589	20240416	104300	68174850	9720	9720	9720	9720	1
590	20240416	104200	68165130	9700	9700	9700	9700	24
591	20240416	104100	67932330	9700	9700	9700	9700	0
592	20240416	104000	67932330	9700	9700	9700	9700	0
593	20240416	103900	67932330	9700	9700	9700	9700	0
594	20240416	103800	67932330	9700	9700	9700	9700	0
595	20240416	103700	67932330	9700	9700	9700	9700	0
596	20240416	103600	67932330	9700	9700	9700	9700	0
597	20240416	103500	67932330	9700	9700	9700	9700	0
598	20240416	103400	67932330	9700	9700	9700	9700	0
599	20240416	103300	67932330	9700	9700	9700	9700	0
600	20240416	103200	67932330	9700	9700	9700	9700	0
601	20240416	103100	67932330	9700	9700	9700	9700	0
602	20240416	103000	67932330	9700	9700	9700	9700	100
603	20240416	102900	66962330	9700	9700	9700	9700	0
604	20240416	102800	66962330	9700	9700	9700	9700	0
605	20240416	102700	66962330	9700	9700	9700	9700	0
606	20240416	102600	66962330	9700	9700	9700	9700	0
607	20240416	102500	66962330	9700	9700	9700	9700	8
608	20240416	102400	66884730	9700	9700	9700	9700	0
609	20240416	102300	66884730	9700	9700	9700	9700	0
610	20240416	102200	66884730	9700	9700	9700	9700	0
611	20240416	102100	66884730	9700	9700	9700	9700	0
612	20240416	102000	66884730	9700	9700	9700	9700	0
613	20240416	101900	66884730	9700	9700	9700	9700	2186
614	20240416	101800	45680530	9700	9710	9710	9700	1030
615	20240416	101700	35679520	9710	9710	9710	9710	0
616	20240416	101600	35679520	9710	9710	9710	9710	502
617	20240416	101500	30805100	9710	9710	9710	9710	0
618	20240416	101400	30805100	9710	9710	9710	9710	500
619	20240416	101300	25950100	9710	9710	9710	9710	0
620	20240416	101200	25950100	9710	9710	9710	9710	0
621	20240416	101100	25950100	9710	9710	9710	9710	0
622	20240416	101000	25950100	9710	9710	9710	9710	0
623	20240416	100900	25950100	9710	9710	9710	9710	523
624	20240416	100800	20871770	9720	9720	9720	9720	0
625	20240416	100700	20871770	9720	9720	9720	9720	2
626	20240416	100600	20852330	9720	9720	9720	9720	0
627	20240416	100500	20852330	9720	9720	9720	9720	200
628	20240416	100400	18908330	9710	9710	9710	9710	45
629	20240416	100300	18471380	9710	9710	9710	9710	25
630	20240416	100200	18228630	9720	9720	9720	9720	0
631	20240416	100100	18228630	9720	9720	9720	9720	0
632	20240416	100000	18228630	9720	9720	9720	9720	0
633	20240416	095900	18228630	9720	9720	9720	9720	1
634	20240416	095800	18218910	9710	9710	9710	9710	0
635	20240416	095700	18218910	9710	9710	9710	9710	100
636	20240416	095600	17247910	9720	9720	9720	9720	0
637	20240416	095500	17247910	9720	9720	9720	9720	0
638	20240416	095400	17247910	9720	9720	9720	9720	0
639	20240416	095300	17247910	9720	9720	9720	9720	0
640	20240416	095200	17247910	9720	9720	9720	9720	0
641	20240416	095100	17247910	9720	9720	9720	9720	0
642	20240416	095000	17247910	9720	9710	9720	9710	467
643	20240416	094900	12713330	9700	9700	9700	9700	0
644	20240416	094800	12713330	9700	9700	9700	9700	0
645	20240416	094700	12713330	9700	9700	9700	9700	0
646	20240416	094600	12713330	9700	9700	9700	9700	0
647	20240416	094500	12713330	9700	9700	9700	9700	0
648	20240416	094400	12713330	9700	9700	9700	9700	0
649	20240416	094300	12713330	9700	9700	9700	9700	0
650	20240416	094200	12713330	9700	9710	9710	9700	50
651	20240416	094100	12228270	9700	9700	9700	9700	0
652	20240416	094000	12228270	9700	9710	9710	9700	40
653	20240416	093900	11840150	9720	9720	9720	9720	0
654	20240416	093800	11840150	9720	9720	9720	9720	0
655	20240416	093700	11840150	9720	9720	9720	9720	50
656	20240416	093600	11354150	9730	9730	9730	9730	0
657	20240416	093500	11354150	9730	9730	9730	9730	0
658	20240416	093400	11354150	9730	9730	9730	9730	0
659	20240416	093300	11354150	9730	9730	9730	9730	10
660	20240416	093200	11256850	9720	9720	9720	9720	0
661	20240416	093100	11256850	9720	9720	9720	9720	0
662	20240416	093000	11256850	9720	9720	9720	9720	0
663	20240416	092900	11256850	9720	9720	9720	9720	0
664	20240416	092800	11256850	9720	9720	9720	9720	0
665	20240416	092700	11256850	9720	9720	9720	9720	0
666	20240416	092600	11256850	9720	9720	9720	9720	0
667	20240416	092500	11256850	9720	9720	9720	9720	0
668	20240416	092400	11256850	9720	9720	9720	9720	0
669	20240416	092300	11256850	9720	9720	9720	9720	1
670	20240416	092200	11247130	9730	9730	9730	9730	2
671	20240416	092100	11227670	9710	9710	9710	9710	71
672	20240416	092000	10538260	9700	9700	9700	9700	0
673	20240416	091900	10538260	9700	9700	9700	9700	0
674	20240416	091800	10538260	9700	9700	9700	9700	0
675	20240416	091700	10538260	9700	9700	9700	9700	42
676	20240416	091600	10130860	9710	9710	9710	9710	20
677	20240416	091500	9936660	9710	9710	9710	9710	100
678	20240416	091400	8965660	9710	9710	9710	9710	0
679	20240416	091300	8965660	9710	9710	9710	9710	0
680	20240416	091200	8965660	9710	9710	9710	9710	0
681	20240416	091100	8965660	9710	9710	9710	9710	0
682	20240416	091000	8965660	9710	9700	9710	9700	465
683	20240416	090900	4455130	9710	9730	9730	9710	312
684	20240416	090800	1422420	9810	9810	9810	9810	0
685	20240416	090700	1422420	9810	9810	9810	9810	0
686	20240416	090600	1422420	9810	9810	9810	9810	10
687	20240416	090500	1324320	9840	9840	9840	9840	0
688	20240416	090400	1324320	9840	9840	9840	9840	0
689	20240416	090300	1324320	9840	9840	9840	9840	0
690	20240416	090200	1324320	9840	9840	9840	9840	20
691	20240416	090100	1127520	9720	9720	9720	9720	0
692	20240416	090000	1127520	9720	9720	9720	9720	116