KissMeData/036580/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	191200	237517695	2940	2940	2940	2940	3280
3	20240416	191100	237517695	2940	2940	2940	2940	0
4	20240416	191000	237517695	2940	2940	2940	2940	0
5	20240416	190900	237517695	2940	2940	2940	2940	0
6	20240416	190800	237517695	2940	2940	2940	2940	0
7	20240416	190700	237517695	2940	2940	2940	2940	0
8	20240416	190600	237517695	2940	2940	2940	2940	0
9	20240416	190500	237517695	2940	2940	2940	2940	0
10	20240416	190400	237517695	2940	2940	2940	2940	0
11	20240416	190300	237517695	2940	2940	2940	2940	0
12	20240416	190200	237517695	2940	2940	2940	2940	0
13	20240416	190100	237517695	2940	2940	2940	2940	0
14	20240416	190000	237517695	2940	2940	2940	2940	0
15	20240416	185900	237517695	2940	2940	2940	2940	0
16	20240416	185800	237517695	2940	2940	2940	2940	0
17	20240416	185700	237517695	2940	2940	2940	2940	0
18	20240416	185600	237517695	2940	2940	2940	2940	0
19	20240416	185500	237517695	2940	2940	2940	2940	0
20	20240416	185400	237517695	2940	2940	2940	2940	0
21	20240416	185300	237517695	2940	2940	2940	2940	0
22	20240416	185200	237517695	2940	2940	2940	2940	0
23	20240416	185100	237517695	2940	2940	2940	2940	0
24	20240416	185000	237517695	2940	2940	2940	2940	0
25	20240416	184900	237517695	2940	2940	2940	2940	0
26	20240416	184800	237517695	2940	2940	2940	2940	0
27	20240416	184700	237517695	2940	2940	2940	2940	0
28	20240416	184600	237517695	2940	2940	2940	2940	0
29	20240416	184500	237517695	2940	2940	2940	2940	0
30	20240416	184400	237517695	2940	2940	2940	2940	0
31	20240416	184300	237517695	2940	2940	2940	2940	0
32	20240416	184200	237517695	2940	2940	2940	2940	3280
33	20240416	184100	237517695	2940	2940	2940	2940	0
34	20240416	184000	237517695	2940	2940	2940	2940	0
35	20240416	183900	237517695	2940	2940	2940	2940	0
36	20240416	183800	237517695	2940	2940	2940	2940	0
37	20240416	183700	237517695	2940	2940	2940	2940	0
38	20240416	183600	237517695	2940	2940	2940	2940	0
39	20240416	183500	237517695	2940	2940	2940	2940	0
40	20240416	183400	237517695	2940	2940	2940	2940	0
41	20240416	183300	237517695	2940	2940	2940	2940	0
42	20240416	183200	237517695	2940	2940	2940	2940	0
43	20240416	183100	237517695	2940	2940	2940	2940	0
44	20240416	183000	237517695	2940	2940	2940	2940	0
45	20240416	182900	237517695	2940	2940	2940	2940	0
46	20240416	182800	237517695	2940	2940	2940	2940	0
47	20240416	182700	237517695	2940	2940	2940	2940	0
48	20240416	182600	237517695	2940	2940	2940	2940	0
49	20240416	182500	237517695	2940	2940	2940	2940	0
50	20240416	182400	237517695	2940	2940	2940	2940	0
51	20240416	182300	237517695	2940	2940	2940	2940	0
52	20240416	182200	237517695	2940	2940	2940	2940	0
53	20240416	182100	237517695	2940	2940	2940	2940	0
54	20240416	182000	237517695	2940	2940	2940	2940	0
55	20240416	181900	237517695	2940	2940	2940	2940	0
56	20240416	181800	237517695	2940	2940	2940	2940	0
57	20240416	181700	237517695	2940	2940	2940	2940	0
58	20240416	181600	237517695	2940	2940	2940	2940	0
59	20240416	181500	237517695	2940	2940	2940	2940	0
60	20240416	181400	237517695	2940	2940	2940	2940	0
61	20240416	181300	237517695	2940	2940	2940	2940	0
62	20240416	181200	237517695	2940	2940	2940	2940	3280
63	20240416	181100	237517695	2940	2940	2940	2940	0
64	20240416	181000	237517695	2940	2940	2940	2940	0
65	20240416	180900	237517695	2940	2940	2940	2940	0
66	20240416	180800	237517695	2940	2940	2940	2940	0
67	20240416	180700	237517695	2940	2940	2940	2940	0
68	20240416	180600	237517695	2940	2940	2940	2940	0
69	20240416	180500	237517695	2940	2940	2940	2940	0
70	20240416	180400	237517695	2940	2940	2940	2940	0
71	20240416	180300	237517695	2940	2940	2940	2940	0
72	20240416	180200	237517695	2940	2940	2940	2940	0
73	20240416	180100	237517695	2940	2940	2940	2940	0
74	20240416	180000	237517695	2940	2940	2940	2940	0
75	20240416	175900	237517695	2940	2940	2940	2940	0
76	20240416	175800	237517695	2940	2940	2940	2940	0
77	20240416	175700	237517695	2940	2940	2940	2940	0
78	20240416	175600	237517695	2940	2940	2940	2940	0
79	20240416	175500	237517695	2940	2940	2940	2940	0
80	20240416	175400	237517695	2940	2940	2940	2940	0
81	20240416	175300	237517695	2940	2940	2940	2940	0
82	20240416	175200	237517695	2940	2940	2940	2940	0
83	20240416	175100	237517695	2940	2940	2940	2940	0
84	20240416	175000	237517695	2940	2940	2940	2940	0
85	20240416	174900	237517695	2940	2940	2940	2940	0
86	20240416	174800	237517695	2940	2940	2940	2940	0
87	20240416	174700	237517695	2940	2940	2940	2940	0
88	20240416	174600	237517695	2940	2940	2940	2940	0
89	20240416	174500	237517695	2940	2940	2940	2940	0
90	20240416	174400	237517695	2940	2940	2940	2940	0
91	20240416	174300	237517695	2940	2940	2940	2940	0
92	20240416	174200	237517695	2940	2940	2940	2940	3280
93	20240416	174100	237517695	2940	2940	2940	2940	0
94	20240416	174000	237517695	2940	2940	2940	2940	0
95	20240416	173900	237517695	2940	2940	2940	2940	0
96	20240416	173800	237517695	2940	2940	2940	2940	0
97	20240416	173700	237517695	2940	2940	2940	2940	0
98	20240416	173600	237517695	2940	2940	2940	2940	0
99	20240416	173500	237517695	2940	2940	2940	2940	0
100	20240416	173400	237517695	2940	2940	2940	2940	0
101	20240416	173300	237517695	2940	2940	2940	2940	0
102	20240416	173200	237517695	2940	2940	2940	2940	0
103	20240416	173100	237517695	2940	2940	2940	2940	0
104	20240416	173000	237517695	2940	2940	2940	2940	0
105	20240416	172900	237517695	2940	2940	2940	2940	0
106	20240416	172800	237517695	2940	2940	2940	2940	0
107	20240416	172700	237517695	2940	2940	2940	2940	0
108	20240416	172600	237517695	2940	2940	2940	2940	0
109	20240416	172500	237517695	2940	2940	2940	2940	0
110	20240416	172400	237517695	2940	2940	2940	2940	0
111	20240416	172300	237517695	2940	2940	2940	2940	0
112	20240416	172200	237517695	2940	2940	2940	2940	0
113	20240416	172100	237517695	2940	2940	2940	2940	0
114	20240416	172000	237517695	2940	2940	2940	2940	0
115	20240416	171900	237517695	2940	2940	2940	2940	0
116	20240416	171800	237517695	2940	2940	2940	2940	0
117	20240416	171700	237517695	2940	2940	2940	2940	0
118	20240416	171600	237517695	2940	2940	2940	2940	0
119	20240416	171500	237517695	2940	2940	2940	2940	0
120	20240416	171400	237517695	2940	2940	2940	2940	0
121	20240416	171300	237517695	2940	2940	2940	2940	0
122	20240416	171200	237517695	2940	2940	2940	2940	3280
123	20240416	171100	237517695	2940	2940	2940	2940	0
124	20240416	171000	237517695	2940	2940	2940	2940	0
125	20240416	170900	237517695	2940	2940	2940	2940	0
126	20240416	170800	237517695	2940	2940	2940	2940	0
127	20240416	170700	237517695	2940	2940	2940	2940	0
128	20240416	170600	237517695	2940	2940	2940	2940	0
129	20240416	170500	237517695	2940	2940	2940	2940	0
130	20240416	170400	237517695	2940	2940	2940	2940	0
131	20240416	170300	237517695	2940	2940	2940	2940	0
132	20240416	170200	237517695	2940	2940	2940	2940	0
133	20240416	170100	237517695	2940	2940	2940	2940	0
134	20240416	170000	237517695	2940	2940	2940	2940	0
135	20240416	165900	237517695	2940	2940	2940	2940	0
136	20240416	165800	237517695	2940	2940	2940	2940	0
137	20240416	165700	237517695	2940	2940	2940	2940	0
138	20240416	165600	237517695	2940	2940	2940	2940	0
139	20240416	165500	237517695	2940	2940	2940	2940	0
140	20240416	165400	237517695	2940	2940	2940	2940	0
141	20240416	165300	237517695	2940	2940	2940	2940	0
142	20240416	165200	237517695	2940	2940	2940	2940	0
143	20240416	165100	237517695	2940	2940	2940	2940	0
144	20240416	165000	237517695	2940	2940	2940	2940	0
145	20240416	164900	237517695	2940	2940	2940	2940	0
146	20240416	164800	237517695	2940	2940	2940	2940	0
147	20240416	164700	237517695	2940	2940	2940	2940	0
148	20240416	164600	237517695	2940	2940	2940	2940	0
149	20240416	164500	237517695	2940	2940	2940	2940	0
150	20240416	164400	237517695	2940	2940	2940	2940	0
151	20240416	164300	237517695	2940	2940	2940	2940	0
152	20240416	164200	237517695	2940	2940	2940	2940	3280
153	20240416	164100	237517695	2940	2940	2940	2940	0
154	20240416	164000	237517695	2940	2940	2940	2940	0
155	20240416	163900	237517695	2940	2940	2940	2940	0
156	20240416	163800	237517695	2940	2940	2940	2940	0
157	20240416	163700	237517695	2940	2940	2940	2940	0
158	20240416	163600	237517695	2940	2940	2940	2940	0
159	20240416	163500	237517695	2940	2940	2940	2940	0
160	20240416	163400	237517695	2940	2940	2940	2940	0
161	20240416	163300	237517695	2940	2940	2940	2940	0
162	20240416	163200	237517695	2940	2940	2940	2940	0
163	20240416	163100	237517695	2940	2940	2940	2940	0
164	20240416	163000	237517695	2940	2940	2940	2940	0
165	20240416	162900	237517695	2940	2940	2940	2940	0
166	20240416	162800	237517695	2940	2940	2940	2940	0
167	20240416	162700	237517695	2940	2940	2940	2940	0
168	20240416	162600	237517695	2940	2940	2940	2940	0
169	20240416	162500	237517695	2940	2940	2940	2940	0
170	20240416	162400	237517695	2940	2940	2940	2940	0
171	20240416	162300	237517695	2940	2940	2940	2940	0
172	20240416	162200	237517695	2940	2940	2940	2940	0
173	20240416	162100	237517695	2940	2940	2940	2940	0
174	20240416	162000	237517695	2940	2940	2940	2940	0
175	20240416	161900	237517695	2940	2940	2940	2940	0
176	20240416	161800	237517695	2940	2940	2940	2940	0
177	20240416	161700	237517695	2940	2940	2940	2940	0
178	20240416	161600	237517695	2940	2940	2940	2940	0
179	20240416	161500	237517695	2940	2940	2940	2940	0
180	20240416	161400	237517695	2940	2940	2940	2940	0
181	20240416	161300	237517695	2940	2940	2940	2940	0
182	20240416	161200	237517695	2940	2940	2940	2940	3280
183	20240416	161100	237517695	2940	2940	2940	2940	0
184	20240416	161000	237517695	2940	2940	2940	2940	0
185	20240416	160900	237517695	2940	2940	2940	2940	0
186	20240416	160800	237517695	2940	2940	2940	2940	0
187	20240416	160700	237517695	2940	2940	2940	2940	0
188	20240416	160600	237517695	2940	2940	2940	2940	0
189	20240416	160500	237517695	2940	2940	2940	2940	0
190	20240416	160400	237517695	2940	2940	2940	2940	0
191	20240416	160300	237517695	2940	2940	2940	2940	0
192	20240416	160200	237517695	2940	2940	2940	2940	0
193	20240416	160100	237517695	2940	2940	2940	2940	0
194	20240416	160000	237517695	2940	2940	2940	2940	0
195	20240416	155900	237517695	2940	2940	2940	2940	0
196	20240416	155800	237517695	2940	2940	2940	2940	0
197	20240416	155700	237517695	2940	2940	2940	2940	0
198	20240416	155600	237517695	2940	2940	2940	2940	0
199	20240416	155500	237517695	2940	2940	2940	2940	0
200	20240416	155400	237517695	2940	2940	2940	2940	0
201	20240416	155300	237517695	2940	2940	2940	2940	0
202	20240416	155200	237517695	2940	2940	2940	2940	0
203	20240416	155100	237517695	2940	2940	2940	2940	0
204	20240416	155000	237517695	2940	2940	2940	2940	0
205	20240416	154900	237517695	2940	2940	2940	2940	0
206	20240416	154800	237517695	2940	2940	2940	2940	0
207	20240416	154700	237517695	2940	2940	2940	2940	0
208	20240416	154600	237517695	2940	2940	2940	2940	0
209	20240416	154500	237517695	2940	2940	2940	2940	0
210	20240416	154400	237517695	2940	2940	2940	2940	0
211	20240416	154300	237517695	2940	2940	2940	2940	0
212	20240416	154200	237517695	2940	2940	2940	2940	3280
213	20240416	154100	237517695	2940	2940	2940	2940	0
214	20240416	154000	237517695	2940	2940	2940	2940	0
215	20240416	153900	237517695	2940	2940	2940	2940	0
216	20240416	153800	237517695	2940	2940	2940	2940	0
217	20240416	153700	237517695	2940	2940	2940	2940	0
218	20240416	153600	237517695	2940	2940	2940	2940	0
219	20240416	153500	237517695	2940	2940	2940	2940	0
220	20240416	153400	237517695	2940	2940	2940	2940	0
221	20240416	153300	237517695	2940	2940	2940	2940	0
222	20240416	153200	237517695	2940	2940	2940	2940	0
223	20240416	153100	237517695	2940	2940	2940	2940	0
224	20240416	153000	237517695	2940	2940	2940	2940	3280
225	20240416	152900	227874495	2855	2855	2855	2855	0
226	20240416	152800	227874495	2855	2855	2855	2855	0
227	20240416	152700	227874495	2855	2855	2855	2855	0
228	20240416	152600	227874495	2855	2855	2855	2855	0
229	20240416	152500	227874495	2855	2855	2855	2855	0
230	20240416	152400	227874495	2855	2855	2855	2855	0
231	20240416	152300	227874495	2855	2855	2855	2855	0
232	20240416	152200	227874495	2855	2855	2855	2855	0
233	20240416	152100	227874495	2855	2855	2855	2855	0
234	20240416	152000	227874495	2855	2855	2855	2855	0
235	20240416	151900	227874495	2855	2855	2870	2850	729
236	20240416	151800	225792210	2855	2855	2855	2845	112
237	20240416	151700	225473550	2855	2850	2855	2845	425
238	20240416	151600	224262245	2845	2845	2845	2845	39
239	20240416	151500	224151290	2855	2845	2855	2845	73
240	20240416	151400	223943485	2845	2840	2855	2840	124
241	20240416	151300	223590725	2855	2840	2855	2840	386
242	20240416	151200	222489845	2840	2855	2855	2840	82
243	20240416	151100	222256920	2840	2850	2855	2840	590
244	20240416	151000	220578865	2875	2855	2875	2850	749
245	20240416	150900	218433435	2870	2875	2875	2860	192
246	20240416	150800	217882745	2875	2840	2875	2840	181
247	20240416	150700	217365525	2840	2840	2850	2840	31
248	20240416	150600	217277465	2840	2840	2840	2840	189
249	20240416	150500	216740705	2840	2845	2845	2840	99
250	20240416	150400	216459195	2845	2835	2845	2835	616
251	20240416	150300	214711505	2835	2840	2840	2835	388
252	20240416	150200	213610005	2835	2840	2840	2835	147
253	20240416	150100	213192570	2840	2840	2845	2840	2046
254	20240416	150000	207381730	2840	2840	2850	2840	440
255	20240416	145900	206130115	2850	2830	2850	2825	2920
256	20240416	145800	197870515	2830	2840	2840	2830	289
257	20240416	145700	197051615	2845	2845	2845	2845	1193
258	20240416	145600	193657530	2850	2850	2850	2850	1
259	20240416	145500	193654680	2845	2845	2880	2840	849
260	20240416	145400	191243425	2840	2835	2840	2835	823
261	20240416	145300	188906410	2835	2840	2840	2835	3062
262	20240416	145200	180216885	2845	2845	2845	2845	270
263	20240416	145100	179448735	2845	2850	2850	2845	496
264	20240416	145000	178036765	2850	2850	2885	2850	5147
265	20240416	144900	163350295	2855	2860	2860	2855	700
266	20240416	144800	161349945	2860	2860	2860	2860	548
267	20240416	144700	159782665	2865	2870	2870	2865	295
268	20240416	144600	158936480	2870	2870	2875	2870	1411
269	20240416	144500	154886900	2875	2875	2875	2875	681
270	20240416	144400	152929025	2880	2880	2880	2880	203
271	20240416	144300	152344385	2880	2890	2890	2880	1095
272	20240416	144200	149190265	2895	2895	2895	2895	0
273	20240416	144100	149190265	2895	2895	2895	2895	0
274	20240416	144000	149190265	2895	2895	2895	2895	0
275	20240416	143900	149190265	2895	2895	2895	2895	0
276	20240416	143800	149190265	2895	2895	2895	2895	0
277	20240416	143700	149190265	2895	2895	2895	2895	0
278	20240416	143600	149190265	2895	2895	2895	2895	0
279	20240416	143500	149190265	2895	2895	2895	2895	0
280	20240416	143400	149190265	2895	2895	2895	2895	0
281	20240416	143300	149190265	2895	2895	2895	2895	0
282	20240416	143200	149190265	2895	2895	2895	2895	0
283	20240416	143100	149190265	2895	2895	2895	2895	0
284	20240416	143000	149190265	2895	2895	2895	2895	0
285	20240416	142900	149190265	2895	2895	2895	2895	0
286	20240416	142800	149190265	2895	2895	2895	2895	0
287	20240416	142700	149190265	2895	2895	2895	2895	0
288	20240416	142600	149190265	2895	2895	2895	2895	0
289	20240416	142500	149190265	2895	2895	2895	2895	0
290	20240416	142400	149190265	2895	2895	2895	2895	0
291	20240416	142300	149190265	2895	2895	2895	2895	0
292	20240416	142200	149190265	2895	2895	2895	2895	0
293	20240416	142100	149190265	2895	2895	2895	2895	0
294	20240416	142000	149190265	2895	2895	2895	2895	0
295	20240416	141900	149190265	2895	2895	2895	2895	5
296	20240416	141800	149175790	2895	2895	2895	2895	41
297	20240416	141700	149057095	2890	2890	2890	2890	0
298	20240416	141600	149057095	2890	2890	2890	2890	0
299	20240416	141500	149057095	2890	2890	2890	2890	0
300	20240416	141400	149057095	2890	2890	2890	2890	0
301	20240416	141300	149057095	2890	2890	2890	2890	0
302	20240416	141200	149057095	2890	2890	2890	2890	1
303	20240416	141100	149054205	2890	2890	2890	2890	0
304	20240416	141000	149054205	2890	2890	2890	2890	0
305	20240416	140900	149054205	2890	2890	2890	2890	0
306	20240416	140800	149054205	2890	2890	2890	2890	0
307	20240416	140700	149054205	2890	2890	2890	2890	0
308	20240416	140600	149054205	2890	2890	2890	2890	500
309	20240416	140500	147609205	2875	2875	2875	2875	0
310	20240416	140400	147609205	2875	2875	2875	2875	0
311	20240416	140300	147609205	2875	2875	2875	2875	0
312	20240416	140200	147609205	2875	2875	2875	2875	0
313	20240416	140100	147609205	2875	2875	2875	2875	0
314	20240416	140000	147609205	2875	2875	2875	2875	0
315	20240416	135900	147609205	2875	2875	2875	2875	40
316	20240416	135800	147494205	2875	2875	2875	2875	0
317	20240416	135700	147494205	2875	2875	2875	2875	0
318	20240416	135600	147494205	2875	2875	2875	2875	400
319	20240416	135500	146344205	2880	2880	2880	2880	0
320	20240416	135400	146344205	2880	2880	2880	2880	0
321	20240416	135300	146344205	2880	2880	2880	2880	0
322	20240416	135200	146344205	2880	2880	2880	2880	0
323	20240416	135100	146344205	2880	2880	2880	2880	0
324	20240416	135000	146344205	2880	2880	2880	2880	0
325	20240416	134900	146344205	2880	2880	2880	2880	0
326	20240416	134800	146344205	2880	2880	2880	2880	0
327	20240416	134700	146344205	2880	2880	2880	2880	0
328	20240416	134600	146344205	2880	2880	2880	2880	500
329	20240416	134500	144904205	2880	2880	2880	2880	0
330	20240416	134400	144904205	2880	2880	2880	2880	0
331	20240416	134300	144904205	2880	2880	2880	2880	10
332	20240416	134200	144875405	2875	2875	2875	2875	1500
333	20240416	134100	140562905	2875	2875	2875	2875	0
334	20240416	134000	140562905	2875	2875	2875	2875	0
335	20240416	133900	140562905	2875	2875	2875	2875	0
336	20240416	133800	140562905	2875	2875	2875	2875	0
337	20240416	133700	140562905	2875	2875	2875	2875	0
338	20240416	133600	140562905	2875	2875	2875	2875	0
339	20240416	133500	140562905	2875	2875	2875	2875	60
340	20240416	133400	140390405	2875	2875	2875	2875	1000
341	20240416	133300	137515405	2880	2880	2880	2880	0
342	20240416	133200	137515405	2880	2880	2880	2880	0
343	20240416	133100	137515405	2880	2880	2880	2880	1
344	20240416	133000	137512525	2880	2880	2880	2880	330
345	20240416	132900	136562125	2880	2890	2890	2870	2491
346	20240416	132800	129392655	2890	2890	2890	2890	0
347	20240416	132700	129392655	2890	2890	2890	2890	0
348	20240416	132600	129392655	2890	2890	2890	2890	0
349	20240416	132500	129392655	2890	2890	2890	2890	0
350	20240416	132400	129392655	2890	2890	2890	2890	0
351	20240416	132300	129392655	2890	2890	2890	2890	0
352	20240416	132200	129392655	2890	2890	2890	2890	0
353	20240416	132100	129392655	2890	2890	2890	2890	1582
354	20240416	132000	124820675	2890	2890	2890	2890	100
355	20240416	131900	124531675	2880	2880	2880	2880	0
356	20240416	131800	124531675	2880	2880	2880	2880	120
357	20240416	131700	124186075	2880	2880	2880	2880	0
358	20240416	131600	124186075	2880	2880	2880	2880	0
359	20240416	131500	124186075	2880	2880	2880	2880	0
360	20240416	131400	124186075	2880	2880	2880	2880	1
361	20240416	131300	124183195	2880	2880	2880	2880	30
362	20240416	131200	124096795	2880	2880	2880	2880	20
363	20240416	131100	124039195	2875	2875	2875	2875	302
364	20240416	131000	123170945	2880	2880	2880	2880	0
365	20240416	130900	123170945	2880	2880	2880	2880	0
366	20240416	130800	123170945	2880	2880	2880	2880	0
367	20240416	130700	123170945	2880	2880	2880	2880	0
368	20240416	130600	123170945	2880	2880	2880	2880	5
369	20240416	130500	123156545	2880	2880	2880	2880	0
370	20240416	130400	123156545	2880	2880	2880	2880	2
371	20240416	130300	123150785	2880	2880	2880	2880	3
372	20240416	130200	123142145	2880	2880	2880	2880	13
373	20240416	130100	123104705	2880	2880	2880	2880	20
374	20240416	130000	123047105	2880	2880	2880	2880	38
375	20240416	125900	122937665	2880	2880	2880	2880	0
376	20240416	125800	122937665	2880	2880	2880	2880	0
377	20240416	125700	122937665	2880	2880	2880	2880	0
378	20240416	125600	122937665	2880	2880	2880	2880	1
379	20240416	125500	122934785	2880	2880	2880	2880	0
380	20240416	125400	122934785	2880	2880	2880	2880	0
381	20240416	125300	122934785	2880	2880	2880	2880	20
382	20240416	125200	122877185	2880	2880	2880	2880	21
383	20240416	125100	122816705	2880	2875	2880	2875	730
384	20240416	125000	120717855	2875	2875	2875	2875	0
385	20240416	124900	120717855	2875	2875	2875	2875	879
386	20240416	124800	118190730	2880	2880	2880	2880	0
387	20240416	124700	118190730	2880	2880	2880	2880	0
388	20240416	124600	118190730	2880	2880	2880	2880	350
389	20240416	124500	117182730	2880	2880	2880	2880	1
390	20240416	124400	117179850	2880	2880	2880	2880	2
391	20240416	124300	117174090	2880	2880	2880	2880	0
392	20240416	124200	117174090	2880	2880	2880	2880	50
393	20240416	124100	117030090	2880	2880	2880	2880	0
394	20240416	124000	117030090	2880	2880	2880	2880	0
395	20240416	123900	117030090	2880	2880	2880	2880	3
396	20240416	123800	117021450	2880	2880	2880	2880	0
397	20240416	123700	117021450	2880	2880	2880	2880	3
398	20240416	123600	117012810	2880	2880	2880	2880	1
399	20240416	123500	117009930	2880	2880	2880	2880	0
400	20240416	123400	117009930	2880	2880	2880	2880	20
401	20240416	123300	116952330	2880	2880	2880	2880	0
402	20240416	123200	116952330	2880	2880	2880	2880	3
403	20240416	123100	116943690	2880	2880	2880	2880	51
404	20240416	123000	116796810	2880	2880	2880	2880	1
405	20240416	122900	116793930	2880	2880	2880	2880	0
406	20240416	122800	116793930	2880	2880	2880	2880	2
407	20240416	122700	116788170	2880	2880	2880	2880	4
408	20240416	122600	116776650	2880	2880	2880	2880	10
409	20240416	122500	116747850	2880	2880	2880	2880	0
410	20240416	122400	116747850	2880	2880	2880	2880	10
411	20240416	122300	116719050	2880	2880	2880	2880	2
412	20240416	122200	116713290	2880	2880	2880	2880	1
413	20240416	122100	116710410	2880	2895	2895	2880	1865
414	20240416	122000	111337755	2895	2895	2895	2895	1
415	20240416	121900	111334860	2895	2895	2895	2895	85
416	20240416	121800	111088785	2895	2895	2895	2895	0
417	20240416	121700	111088785	2895	2895	2895	2895	15
418	20240416	121600	111045360	2895	2895	2895	2895	0
419	20240416	121500	111045360	2895	2895	2895	2895	0
420	20240416	121400	111045360	2895	2895	2895	2895	0
421	20240416	121300	111045360	2895	2895	2895	2895	0
422	20240416	121200	111045360	2895	2895	2895	2895	0
423	20240416	121100	111045360	2895	2895	2895	2895	0
424	20240416	121000	111045360	2895	2895	2895	2895	0
425	20240416	120900	111045360	2895	2895	2895	2895	94
426	20240416	120800	110773230	2895	2895	2895	2895	0
427	20240416	120700	110773230	2895	2895	2895	2895	0
428	20240416	120600	110773230	2895	2895	2895	2895	0
429	20240416	120500	110773230	2895	2895	2895	2895	0
430	20240416	120400	110773230	2895	2895	2895	2895	0
431	20240416	120300	110773230	2895	2895	2895	2895	104
432	20240416	120200	110472150	2895	2895	2895	2895	0
433	20240416	120100	110472150	2895	2895	2895	2895	1
434	20240416	120000	110469255	2890	2890	2890	2890	0
435	20240416	115900	110469255	2890	2890	2890	2890	0
436	20240416	115800	110469255	2890	2890	2890	2890	0
437	20240416	115700	110469255	2890	2890	2890	2890	0
438	20240416	115600	110469255	2890	2890	2890	2890	0
439	20240416	115500	110469255	2890	2890	2890	2890	0
440	20240416	115400	110469255	2890	2890	2890	2890	0
441	20240416	115300	110469255	2890	2890	2890	2890	0
442	20240416	115200	110469255	2890	2890	2890	2890	0
443	20240416	115100	110469255	2890	2890	2890	2890	0
444	20240416	115000	110469255	2890	2890	2890	2890	0
445	20240416	114900	110469255	2890	2890	2890	2890	0
446	20240416	114800	110469255	2890	2890	2890	2890	0
447	20240416	114700	110469255	2890	2890	2890	2890	0
448	20240416	114600	110469255	2890	2890	2890	2890	0
449	20240416	114500	110469255	2890	2890	2890	2890	5
450	20240416	114400	110454805	2890	2890	2890	2890	0
451	20240416	114300	110454805	2890	2890	2890	2890	42
452	20240416	114200	110333425	2890	2890	2890	2890	0
453	20240416	114100	110333425	2890	2890	2890	2890	0
454	20240416	114000	110333425	2890	2890	2890	2890	0
455	20240416	113900	110333425	2890	2890	2890	2890	0
456	20240416	113800	110333425	2890	2890	2890	2890	0
457	20240416	113700	110333425	2890	2890	2890	2890	2
458	20240416	113600	110327645	2890	2890	2890	2890	0
459	20240416	113500	110327645	2890	2890	2890	2890	1241
460	20240416	113400	106741155	2890	2885	2890	2885	2338
461	20240416	113300	99992390	2890	2900	2900	2880	4633
462	20240416	113200	86626445	2900	2900	2900	2900	3
463	20240416	113100	86617745	2900	2900	2900	2900	0
464	20240416	113000	86617745	2900	2900	2900	2900	0
465	20240416	112900	86617745	2900	2900	2900	2900	0
466	20240416	112800	86617745	2900	2900	2900	2900	0
467	20240416	112700	86617745	2900	2900	2900	2900	0
468	20240416	112600	86617745	2900	2900	2900	2900	0
469	20240416	112500	86617745	2900	2900	2900	2900	0
470	20240416	112400	86617745	2900	2900	2900	2900	0
471	20240416	112300	86617745	2900	2900	2900	2900	0
472	20240416	112200	86617745	2900	2900	2900	2900	0
473	20240416	112100	86617745	2900	2900	2900	2900	0
474	20240416	112000	86617745	2900	2900	2900	2900	1
475	20240416	111900	86614845	2900	2900	2900	2900	0
476	20240416	111800	86614845	2900	2900	2900	2900	200
477	20240416	111700	86034845	2900	2900	2900	2900	20
478	20240416	111600	85976845	2900	2900	2900	2900	2
479	20240416	111500	85971045	2890	2890	2890	2890	715
480	20240416	111400	83904695	2890	2890	2890	2890	0
481	20240416	111300	83904695	2890	2890	2890	2890	0
482	20240416	111200	83904695	2890	2890	2890	2890	2
483	20240416	111100	83898915	2890	2890	2890	2890	0
484	20240416	111000	83898915	2890	2890	2890	2890	0
485	20240416	110900	83898915	2890	2895	2895	2890	142
486	20240416	110800	83488465	2900	2895	2900	2895	11
487	20240416	110700	83456615	2900	2900	2900	2900	0
488	20240416	110600	83456615	2900	2900	2900	2900	0
489	20240416	110500	83456615	2900	2900	2900	2900	0
490	20240416	110400	83456615	2900	2900	2900	2900	0
491	20240416	110300	83456615	2900	2900	2900	2900	1
492	20240416	110200	83453715	2895	2895	2895	2895	200
493	20240416	110100	82874715	2900	2900	2900	2900	0
494	20240416	110000	82874715	2900	2900	2900	2900	0
495	20240416	105900	82874715	2900	2900	2900	2900	0
496	20240416	105800	82874715	2900	2900	2900	2900	31
497	20240416	105700	82784815	2900	2900	2900	2900	0
498	20240416	105600	82784815	2900	2900	2900	2900	0
499	20240416	105500	82784815	2900	2895	2900	2895	21
500	20240416	105400	82724015	2895	2895	2895	2895	1
501	20240416	105300	82721120	2905	2905	2905	2905	0
502	20240416	105200	82721120	2905	2900	2905	2900	3
503	20240416	105100	82712410	2905	2900	2905	2900	133
504	20240416	105000	82326705	2900	2900	2900	2900	50
505	20240416	104900	82181705	2900	2900	2900	2900	0
506	20240416	104800	82181705	2900	2900	2900	2900	0
507	20240416	104700	82181705	2900	2900	2900	2900	0
508	20240416	104600	82181705	2900	2900	2900	2900	55
509	20240416	104500	82022205	2900	2900	2900	2900	0
510	20240416	104400	82022205	2900	2900	2900	2900	30
511	20240416	104300	81935205	2900	2900	2900	2900	52
512	20240416	104200	81784405	2895	2895	2895	2895	32
513	20240416	104100	81691765	2895	2890	2895	2890	11
514	20240416	104000	81659965	2895	2895	2895	2895	0
515	20240416	103900	81659965	2895	2890	2895	2890	95
516	20240416	103800	81385405	2900	2890	2900	2880	1502
517	20240416	103700	77053505	2895	2910	2910	2895	6351
518	20240416	103600	58634050	2915	2915	2915	2915	0
519	20240416	103500	58634050	2915	2915	2915	2915	2
520	20240416	103400	58628220	2915	2915	2915	2915	0
521	20240416	103300	58628220	2915	2915	2915	2915	0
522	20240416	103200	58628220	2915	2915	2915	2915	0
523	20240416	103100	58628220	2915	2915	2915	2915	0
524	20240416	103000	58628220	2915	2915	2915	2915	0
525	20240416	102900	58628220	2915	2915	2915	2915	0
526	20240416	102800	58628220	2915	2915	2915	2915	100
527	20240416	102700	58336720	2915	2915	2915	2915	1
528	20240416	102600	58333805	2915	2915	2915	2915	0
529	20240416	102500	58333805	2915	2915	2915	2915	2
530	20240416	102400	58327975	2910	2925	2925	2910	2411
531	20240416	102300	51299360	2930	2930	2930	2930	0
532	20240416	102200	51299360	2930	2930	2930	2930	0
533	20240416	102100	51299360	2930	2930	2930	2930	0
534	20240416	102000	51299360	2930	2930	2930	2930	0
535	20240416	101900	51299360	2930	2930	2930	2930	0
536	20240416	101800	51299360	2930	2930	2930	2930	1
537	20240416	101700	51296430	2930	2930	2930	2930	0
538	20240416	101600	51296430	2930	2930	2930	2930	0
539	20240416	101500	51296430	2930	2930	2930	2930	0
540	20240416	101400	51296430	2930	2930	2930	2930	0
541	20240416	101300	51296430	2930	2930	2930	2930	1
542	20240416	101200	51293500	2930	2930	2930	2930	2
543	20240416	101100	51287640	2925	2925	2925	2925	53
544	20240416	101000	51132615	2925	2925	2925	2925	0
545	20240416	100900	51132615	2925	2925	2925	2925	0
546	20240416	100800	51132615	2925	2925	2925	2925	0
547	20240416	100700	51132615	2925	2925	2925	2925	0
548	20240416	100600	51132615	2925	2925	2925	2925	0
549	20240416	100500	51132615	2925	2925	2925	2925	0
550	20240416	100400	51132615	2925	2925	2925	2925	0
551	20240416	100300	51132615	2925	2925	2925	2925	1
552	20240416	100200	51129690	2925	2925	2925	2925	0
553	20240416	100100	51129690	2925	2925	2925	2925	0
554	20240416	100000	51129690	2925	2920	2925	2920	463
555	20240416	095900	49775640	2920	2920	2920	2920	0
556	20240416	095800	49775640	2920	2920	2920	2920	0
557	20240416	095700	49775640	2920	2920	2920	2920	0
558	20240416	095600	49775640	2920	2920	2920	2920	1
559	20240416	095500	49772720	2920	2920	2920	2920	0
560	20240416	095400	49772720	2920	2920	2920	2920	0
561	20240416	095300	49772720	2920	2920	2920	2920	0
562	20240416	095200	49772720	2920	2920	2920	2920	0
563	20240416	095100	49772720	2920	2920	2920	2920	6
564	20240416	095000	49755200	2920	2920	2920	2920	0
565	20240416	094900	49755200	2920	2920	2920	2920	1
566	20240416	094800	49752280	2920	2920	2920	2920	0
567	20240416	094700	49752280	2920	2920	2920	2920	0
568	20240416	094600	49752280	2920	2920	2920	2920	13
569	20240416	094500	49714320	2910	2910	2910	2910	0
570	20240416	094400	49714320	2910	2910	2910	2910	0
571	20240416	094300	49714320	2910	2910	2910	2910	571
572	20240416	094200	48052710	2910	2910	2910	2910	0
573	20240416	094100	48052710	2910	2910	2910	2910	0
574	20240416	094000	48052710	2910	2910	2910	2910	5
575	20240416	093900	48038160	2910	2925	2925	2910	3915
576	20240416	093800	36645165	2925	2930	2930	2910	1660
577	20240416	093700	31805165	2930	2930	2930	2930	0
578	20240416	093600	31805165	2930	2930	2930	2930	17
579	20240416	093500	31755355	2920	2920	2920	2920	11
580	20240416	093400	31723235	2920	2920	2920	2920	0
581	20240416	093300	31723235	2920	2920	2920	2920	2
582	20240416	093200	31717395	2920	2920	2920	2920	0
583	20240416	093100	31717395	2920	2920	2920	2920	0
584	20240416	093000	31717395	2920	2920	2920	2920	0
585	20240416	092900	31717395	2920	2920	2920	2920	1
586	20240416	092800	31714475	2920	2920	2920	2920	0
587	20240416	092700	31714475	2920	2920	2920	2920	839
588	20240416	092600	29264595	2920	2920	2920	2920	131
589	20240416	092500	28882075	2920	2920	2920	2920	65
590	20240416	092400	28692275	2920	2920	2920	2920	0
591	20240416	092300	28692275	2920	2920	2920	2920	906
592	20240416	092200	26046755	2920	2920	2920	2920	0
593	20240416	092100	26046755	2920	2920	2920	2920	0
594	20240416	092000	26046755	2920	2920	2920	2920	0
595	20240416	091900	26046755	2920	2920	2920	2920	0
596	20240416	091800	26046755	2920	2920	2920	2920	441
597	20240416	091700	24759035	2920	2920	2920	2920	0
598	20240416	091600	24759035	2920	2920	2920	2920	541
599	20240416	091500	23179315	2925	2925	2925	2925	685
600	20240416	091400	21175690	2920	2920	2920	2920	0
601	20240416	091300	21175690	2920	2920	2920	2920	0
602	20240416	091200	21175690	2920	2920	2920	2920	700
603	20240416	091100	19131690	2925	2925	2925	2925	30
604	20240416	091000	19043940	2920	2920	2920	2920	0
605	20240416	090900	19043940	2920	2920	2920	2920	30
606	20240416	090800	18956340	2920	2920	2920	2920	0
607	20240416	090700	18956340	2920	2920	2920	2920	0
608	20240416	090600	18956340	2920	2920	2920	2920	0
609	20240416	090500	18956340	2920	2920	2920	2920	0
610	20240416	090400	18956340	2920	2920	2920	2920	0
611	20240416	090300	18956340	2920	2920	2920	2920	0
612	20240416	090200	18956340	2920	2920	2920	2920	0
613	20240416	090100	18956340	2920	2920	2920	2920	6432
614	20240416	090000	174900	2915	2915	2915	2915	60