KissMeData/170790/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	200900	164677090	11770	11770	11770	11770	667
3	20240416	200800	164677090	11770	11770	11770	11770	0
4	20240416	200700	164677090	11770	11770	11770	11770	0
5	20240416	200600	164677090	11770	11770	11770	11770	0
6	20240416	200500	164677090	11770	11770	11770	11770	0
7	20240416	200400	164677090	11770	11770	11770	11770	0
8	20240416	200300	164677090	11770	11770	11770	11770	0
9	20240416	200200	164677090	11770	11770	11770	11770	0
10	20240416	200100	164677090	11770	11770	11770	11770	0
11	20240416	200000	164677090	11770	11770	11770	11770	0
12	20240416	195900	164677090	11770	11770	11770	11770	0
13	20240416	195800	164677090	11770	11770	11770	11770	0
14	20240416	195700	164677090	11770	11770	11770	11770	0
15	20240416	195600	164677090	11770	11770	11770	11770	0
16	20240416	195500	164677090	11770	11770	11770	11770	0
17	20240416	195400	164677090	11770	11770	11770	11770	0
18	20240416	195300	164677090	11770	11770	11770	11770	0
19	20240416	195200	164677090	11770	11770	11770	11770	0
20	20240416	195100	164677090	11770	11770	11770	11770	0
21	20240416	195000	164677090	11770	11770	11770	11770	0
22	20240416	194900	164677090	11770	11770	11770	11770	0
23	20240416	194800	164677090	11770	11770	11770	11770	0
24	20240416	194700	164677090	11770	11770	11770	11770	0
25	20240416	194600	164677090	11770	11770	11770	11770	0
26	20240416	194500	164677090	11770	11770	11770	11770	0
27	20240416	194400	164677090	11770	11770	11770	11770	0
28	20240416	194300	164677090	11770	11770	11770	11770	0
29	20240416	194200	164677090	11770	11770	11770	11770	0
30	20240416	194100	164677090	11770	11770	11770	11770	0
31	20240416	194000	164677090	11770	11770	11770	11770	0
32	20240416	193900	164677090	11770	11770	11770	11770	667
33	20240416	193800	164677090	11770	11770	11770	11770	0
34	20240416	193700	164677090	11770	11770	11770	11770	0
35	20240416	193600	164677090	11770	11770	11770	11770	0
36	20240416	193500	164677090	11770	11770	11770	11770	0
37	20240416	193400	164677090	11770	11770	11770	11770	0
38	20240416	193300	164677090	11770	11770	11770	11770	0
39	20240416	193200	164677090	11770	11770	11770	11770	0
40	20240416	193100	164677090	11770	11770	11770	11770	0
41	20240416	193000	164677090	11770	11770	11770	11770	0
42	20240416	192900	164677090	11770	11770	11770	11770	0
43	20240416	192800	164677090	11770	11770	11770	11770	0
44	20240416	192700	164677090	11770	11770	11770	11770	0
45	20240416	192600	164677090	11770	11770	11770	11770	0
46	20240416	192500	164677090	11770	11770	11770	11770	0
47	20240416	192400	164677090	11770	11770	11770	11770	0
48	20240416	192300	164677090	11770	11770	11770	11770	0
49	20240416	192200	164677090	11770	11770	11770	11770	0
50	20240416	192100	164677090	11770	11770	11770	11770	0
51	20240416	192000	164677090	11770	11770	11770	11770	0
52	20240416	191900	164677090	11770	11770	11770	11770	0
53	20240416	191800	164677090	11770	11770	11770	11770	0
54	20240416	191700	164677090	11770	11770	11770	11770	0
55	20240416	191600	164677090	11770	11770	11770	11770	0
56	20240416	191500	164677090	11770	11770	11770	11770	0
57	20240416	191400	164677090	11770	11770	11770	11770	0
58	20240416	191300	164677090	11770	11770	11770	11770	0
59	20240416	191200	164677090	11770	11770	11770	11770	0
60	20240416	191100	164677090	11770	11770	11770	11770	0
61	20240416	191000	164677090	11770	11770	11770	11770	0
62	20240416	190900	164677090	11770	11770	11770	11770	667
63	20240416	190800	164677090	11770	11770	11770	11770	0
64	20240416	190700	164677090	11770	11770	11770	11770	0
65	20240416	190600	164677090	11770	11770	11770	11770	0
66	20240416	190500	164677090	11770	11770	11770	11770	0
67	20240416	190400	164677090	11770	11770	11770	11770	0
68	20240416	190300	164677090	11770	11770	11770	11770	0
69	20240416	190200	164677090	11770	11770	11770	11770	0
70	20240416	190100	164677090	11770	11770	11770	11770	0
71	20240416	190000	164677090	11770	11770	11770	11770	0
72	20240416	185900	164677090	11770	11770	11770	11770	0
73	20240416	185800	164677090	11770	11770	11770	11770	0
74	20240416	185700	164677090	11770	11770	11770	11770	0
75	20240416	185600	164677090	11770	11770	11770	11770	0
76	20240416	185500	164677090	11770	11770	11770	11770	0
77	20240416	185400	164677090	11770	11770	11770	11770	0
78	20240416	185300	164677090	11770	11770	11770	11770	0
79	20240416	185200	164677090	11770	11770	11770	11770	0
80	20240416	185100	164677090	11770	11770	11770	11770	0
81	20240416	185000	164677090	11770	11770	11770	11770	0
82	20240416	184900	164677090	11770	11770	11770	11770	0
83	20240416	184800	164677090	11770	11770	11770	11770	0
84	20240416	184700	164677090	11770	11770	11770	11770	0
85	20240416	184600	164677090	11770	11770	11770	11770	0
86	20240416	184500	164677090	11770	11770	11770	11770	0
87	20240416	184400	164677090	11770	11770	11770	11770	0
88	20240416	184300	164677090	11770	11770	11770	11770	0
89	20240416	184200	164677090	11770	11770	11770	11770	0
90	20240416	184100	164677090	11770	11770	11770	11770	0
91	20240416	184000	164677090	11770	11770	11770	11770	0
92	20240416	183900	164677090	11770	11770	11770	11770	667
93	20240416	183800	164677090	11770	11770	11770	11770	0
94	20240416	183700	164677090	11770	11770	11770	11770	0
95	20240416	183600	164677090	11770	11770	11770	11770	0
96	20240416	183500	164677090	11770	11770	11770	11770	0
97	20240416	183400	164677090	11770	11770	11770	11770	0
98	20240416	183300	164677090	11770	11770	11770	11770	0
99	20240416	183200	164677090	11770	11770	11770	11770	0
100	20240416	183100	164677090	11770	11770	11770	11770	0
101	20240416	183000	164677090	11770	11770	11770	11770	0
102	20240416	182900	164677090	11770	11770	11770	11770	0
103	20240416	182800	164677090	11770	11770	11770	11770	0
104	20240416	182700	164677090	11770	11770	11770	11770	0
105	20240416	182600	164677090	11770	11770	11770	11770	0
106	20240416	182500	164677090	11770	11770	11770	11770	0
107	20240416	182400	164677090	11770	11770	11770	11770	0
108	20240416	182300	164677090	11770	11770	11770	11770	0
109	20240416	182200	164677090	11770	11770	11770	11770	0
110	20240416	182100	164677090	11770	11770	11770	11770	0
111	20240416	182000	164677090	11770	11770	11770	11770	0
112	20240416	181900	164677090	11770	11770	11770	11770	0
113	20240416	181800	164677090	11770	11770	11770	11770	0
114	20240416	181700	164677090	11770	11770	11770	11770	0
115	20240416	181600	164677090	11770	11770	11770	11770	0
116	20240416	181500	164677090	11770	11770	11770	11770	0
117	20240416	181400	164677090	11770	11770	11770	11770	0
118	20240416	181300	164677090	11770	11770	11770	11770	0
119	20240416	181200	164677090	11770	11770	11770	11770	0
120	20240416	181100	164677090	11770	11770	11770	11770	0
121	20240416	181000	164677090	11770	11770	11770	11770	0
122	20240416	180900	164677090	11770	11770	11770	11770	667
123	20240416	180800	164677090	11770	11770	11770	11770	0
124	20240416	180700	164677090	11770	11770	11770	11770	0
125	20240416	180600	164677090	11770	11770	11770	11770	0
126	20240416	180500	164677090	11770	11770	11770	11770	0
127	20240416	180400	164677090	11770	11770	11770	11770	0
128	20240416	180300	164677090	11770	11770	11770	11770	0
129	20240416	180200	164677090	11770	11770	11770	11770	0
130	20240416	180100	164677090	11770	11770	11770	11770	0
131	20240416	180000	164677090	11770	11770	11770	11770	0
132	20240416	175900	164677090	11770	11770	11770	11770	0
133	20240416	175800	164677090	11770	11770	11770	11770	0
134	20240416	175700	164677090	11770	11770	11770	11770	0
135	20240416	175600	164677090	11770	11770	11770	11770	0
136	20240416	175500	164677090	11770	11770	11770	11770	0
137	20240416	175400	164677090	11770	11770	11770	11770	0
138	20240416	175300	164677090	11770	11770	11770	11770	0
139	20240416	175200	164677090	11770	11770	11770	11770	0
140	20240416	175100	164677090	11770	11770	11770	11770	0
141	20240416	175000	164677090	11770	11770	11770	11770	0
142	20240416	174900	164677090	11770	11770	11770	11770	0
143	20240416	174800	164677090	11770	11770	11770	11770	0
144	20240416	174700	164677090	11770	11770	11770	11770	0
145	20240416	174600	164677090	11770	11770	11770	11770	0
146	20240416	174500	164677090	11770	11770	11770	11770	0
147	20240416	174400	164677090	11770	11770	11770	11770	0
148	20240416	174300	164677090	11770	11770	11770	11770	0
149	20240416	174200	164677090	11770	11770	11770	11770	0
150	20240416	174100	164677090	11770	11770	11770	11770	0
151	20240416	174000	164677090	11770	11770	11770	11770	0
152	20240416	173900	164677090	11770	11770	11770	11770	667
153	20240416	173800	164677090	11770	11770	11770	11770	0
154	20240416	173700	164677090	11770	11770	11770	11770	0
155	20240416	173600	164677090	11770	11770	11770	11770	0
156	20240416	173500	164677090	11770	11770	11770	11770	0
157	20240416	173400	164677090	11770	11770	11770	11770	0
158	20240416	173300	164677090	11770	11770	11770	11770	0
159	20240416	173200	164677090	11770	11770	11770	11770	0
160	20240416	173100	164677090	11770	11770	11770	11770	0
161	20240416	173000	164677090	11770	11770	11770	11770	0
162	20240416	172900	164677090	11770	11770	11770	11770	0
163	20240416	172800	164677090	11770	11770	11770	11770	0
164	20240416	172700	164677090	11770	11770	11770	11770	0
165	20240416	172600	164677090	11770	11770	11770	11770	0
166	20240416	172500	164677090	11770	11770	11770	11770	0
167	20240416	172400	164677090	11770	11770	11770	11770	0
168	20240416	172300	164677090	11770	11770	11770	11770	0
169	20240416	172200	164677090	11770	11770	11770	11770	0
170	20240416	172100	164677090	11770	11770	11770	11770	0
171	20240416	172000	164677090	11770	11770	11770	11770	0
172	20240416	171900	164677090	11770	11770	11770	11770	0
173	20240416	171800	164677090	11770	11770	11770	11770	0
174	20240416	171700	164677090	11770	11770	11770	11770	0
175	20240416	171600	164677090	11770	11770	11770	11770	0
176	20240416	171500	164677090	11770	11770	11770	11770	0
177	20240416	171400	164677090	11770	11770	11770	11770	0
178	20240416	171300	164677090	11770	11770	11770	11770	0
179	20240416	171200	164677090	11770	11770	11770	11770	0
180	20240416	171100	164677090	11770	11770	11770	11770	0
181	20240416	171000	164677090	11770	11770	11770	11770	0
182	20240416	170900	164677090	11770	11770	11770	11770	667
183	20240416	170800	164677090	11770	11770	11770	11770	0
184	20240416	170700	164677090	11770	11770	11770	11770	0
185	20240416	170600	164677090	11770	11770	11770	11770	0
186	20240416	170500	164677090	11770	11770	11770	11770	0
187	20240416	170400	164677090	11770	11770	11770	11770	0
188	20240416	170300	164677090	11770	11770	11770	11770	0
189	20240416	170200	164677090	11770	11770	11770	11770	0
190	20240416	170100	164677090	11770	11770	11770	11770	0
191	20240416	170000	164677090	11770	11770	11770	11770	0
192	20240416	165900	164677090	11770	11770	11770	11770	0
193	20240416	165800	164677090	11770	11770	11770	11770	0
194	20240416	165700	164677090	11770	11770	11770	11770	0
195	20240416	165600	164677090	11770	11770	11770	11770	0
196	20240416	165500	164677090	11770	11770	11770	11770	0
197	20240416	165400	164677090	11770	11770	11770	11770	0
198	20240416	165300	164677090	11770	11770	11770	11770	0
199	20240416	165200	164677090	11770	11770	11770	11770	0
200	20240416	165100	164677090	11770	11770	11770	11770	0
201	20240416	165000	164677090	11770	11770	11770	11770	0
202	20240416	164900	164677090	11770	11770	11770	11770	0
203	20240416	164800	164677090	11770	11770	11770	11770	0
204	20240416	164700	164677090	11770	11770	11770	11770	0
205	20240416	164600	164677090	11770	11770	11770	11770	0
206	20240416	164500	164677090	11770	11770	11770	11770	0
207	20240416	164400	164677090	11770	11770	11770	11770	0
208	20240416	164300	164677090	11770	11770	11770	11770	0
209	20240416	164200	164677090	11770	11770	11770	11770	0
210	20240416	164100	164677090	11770	11770	11770	11770	0
211	20240416	164000	164677090	11770	11770	11770	11770	0
212	20240416	163900	164677090	11770	11770	11770	11770	667
213	20240416	163800	164677090	11770	11770	11770	11770	0
214	20240416	163700	164677090	11770	11770	11770	11770	0
215	20240416	163600	164677090	11770	11770	11770	11770	0
216	20240416	163500	164677090	11770	11770	11770	11770	0
217	20240416	163400	164677090	11770	11770	11770	11770	0
218	20240416	163300	164677090	11770	11770	11770	11770	0
219	20240416	163200	164677090	11770	11770	11770	11770	0
220	20240416	163100	164677090	11770	11770	11770	11770	0
221	20240416	163000	164677090	11770	11770	11770	11770	0
222	20240416	162900	164677090	11770	11770	11770	11770	0
223	20240416	162800	164677090	11770	11770	11770	11770	0
224	20240416	162700	164677090	11770	11770	11770	11770	0
225	20240416	162600	164677090	11770	11770	11770	11770	0
226	20240416	162500	164677090	11770	11770	11770	11770	0
227	20240416	162400	164677090	11770	11770	11770	11770	0
228	20240416	162300	164677090	11770	11770	11770	11770	0
229	20240416	162200	164677090	11770	11770	11770	11770	0
230	20240416	162100	164677090	11770	11770	11770	11770	0
231	20240416	162000	164677090	11770	11770	11770	11770	0
232	20240416	161900	164677090	11770	11770	11770	11770	0
233	20240416	161800	164677090	11770	11770	11770	11770	0
234	20240416	161700	164677090	11770	11770	11770	11770	0
235	20240416	161600	164677090	11770	11770	11770	11770	0
236	20240416	161500	164677090	11770	11770	11770	11770	0
237	20240416	161400	164677090	11770	11770	11770	11770	0
238	20240416	161300	164677090	11770	11770	11770	11770	0
239	20240416	161200	164677090	11770	11770	11770	11770	0
240	20240416	161100	164677090	11770	11770	11770	11770	0
241	20240416	161000	164677090	11770	11770	11770	11770	0
242	20240416	160900	164677090	11770	11770	11770	11770	667
243	20240416	160800	164677090	11770	11770	11770	11770	0
244	20240416	160700	164677090	11770	11770	11770	11770	0
245	20240416	160600	164677090	11770	11770	11770	11770	0
246	20240416	160500	164677090	11770	11770	11770	11770	0
247	20240416	160400	164677090	11770	11770	11770	11770	0
248	20240416	160300	164677090	11770	11770	11770	11770	0
249	20240416	160200	164677090	11770	11770	11770	11770	0
250	20240416	160100	164677090	11770	11770	11770	11770	0
251	20240416	160000	164677090	11770	11770	11770	11770	0
252	20240416	155900	164677090	11770	11770	11770	11770	0
253	20240416	155800	164677090	11770	11770	11770	11770	0
254	20240416	155700	164677090	11770	11770	11770	11770	0
255	20240416	155600	164677090	11770	11770	11770	11770	0
256	20240416	155500	164677090	11770	11770	11770	11770	0
257	20240416	155400	164677090	11770	11770	11770	11770	0
258	20240416	155300	164677090	11770	11770	11770	11770	0
259	20240416	155200	164677090	11770	11770	11770	11770	0
260	20240416	155100	164677090	11770	11770	11770	11770	0
261	20240416	155000	164677090	11770	11770	11770	11770	0
262	20240416	154900	164677090	11770	11770	11770	11770	0
263	20240416	154800	164677090	11770	11770	11770	11770	0
264	20240416	154700	164677090	11770	11770	11770	11770	0
265	20240416	154600	164677090	11770	11770	11770	11770	0
266	20240416	154500	164677090	11770	11770	11770	11770	0
267	20240416	154400	164677090	11770	11770	11770	11770	0
268	20240416	154300	164677090	11770	11770	11770	11770	0
269	20240416	154200	164677090	11770	11770	11770	11770	0
270	20240416	154100	164677090	11770	11770	11770	11770	0
271	20240416	154000	164677090	11770	11770	11770	11770	0
272	20240416	153900	164677090	11770	11770	11770	11770	667
273	20240416	153800	164677090	11770	11770	11770	11770	0
274	20240416	153700	164677090	11770	11770	11770	11770	0
275	20240416	153600	164677090	11770	11770	11770	11770	0
276	20240416	153500	164677090	11770	11770	11770	11770	0
277	20240416	153400	164677090	11770	11770	11770	11770	0
278	20240416	153300	164677090	11770	11770	11770	11770	0
279	20240416	153200	164677090	11770	11770	11770	11770	0
280	20240416	153100	164677090	11770	11770	11770	11770	0
281	20240416	153000	164677090	11770	11770	11770	11770	667
282	20240416	152900	156826500	11770	11770	11770	11770	0
283	20240416	152800	156826500	11770	11770	11770	11770	0
284	20240416	152700	156826500	11770	11770	11770	11770	0
285	20240416	152600	156826500	11770	11770	11770	11770	0
286	20240416	152500	156826500	11770	11770	11770	11770	0
287	20240416	152400	156826500	11770	11770	11770	11770	0
288	20240416	152300	156826500	11770	11770	11770	11770	0
289	20240416	152200	156826500	11770	11770	11770	11770	0
290	20240416	152100	156826500	11770	11770	11770	11770	0
291	20240416	152000	156826500	11770	11770	11770	11770	0
292	20240416	151900	156826500	11770	11770	11770	11770	0
293	20240416	151800	156826500	11770	11770	11770	11770	0
294	20240416	151700	156826500	11770	11770	11770	11770	0
295	20240416	151600	156826500	11770	11770	11770	11770	0
296	20240416	151500	156826500	11770	11770	11770	11770	0
297	20240416	151400	156826500	11770	11770	11770	11770	0
298	20240416	151300	156826500	11770	11770	11770	11770	0
299	20240416	151200	156826500	11770	11770	11770	11770	0
300	20240416	151100	156826500	11770	11770	11770	11770	4
301	20240416	151000	156779420	11770	11770	11770	11770	0
302	20240416	150900	156779420	11770	11770	11770	11770	0
303	20240416	150800	156779420	11770	11770	11770	11770	3
304	20240416	150700	156744110	11770	11770	11770	11770	0
305	20240416	150600	156744110	11770	11770	11770	11770	0
306	20240416	150500	156744110	11770	11770	11770	11770	10
307	20240416	150400	156626410	11770	11770	11770	11770	20
308	20240416	150300	156391010	11770	11770	11770	11770	0
309	20240416	150200	156391010	11770	11770	11770	11770	0
310	20240416	150100	156391010	11770	11770	11770	11770	7
311	20240416	150000	156308620	11770	11770	11770	11770	0
312	20240416	145900	156308620	11770	11770	11770	11770	0
313	20240416	145800	156308620	11770	11770	11770	11770	0
314	20240416	145700	156308620	11770	11730	11770	11730	2
315	20240416	145600	156285120	11770	11770	11770	11770	0
316	20240416	145500	156285120	11770	11770	11770	11770	1
317	20240416	145400	156273350	11770	11770	11770	11770	0
318	20240416	145300	156273350	11770	11770	11770	11770	0
319	20240416	145200	156273350	11770	11770	11770	11770	0
320	20240416	145100	156273350	11770	11770	11770	11770	0
321	20240416	145000	156273350	11770	11770	11770	11770	1
322	20240416	144900	156261580	11740	11740	11740	11740	0
323	20240416	144800	156261580	11740	11740	11740	11740	29
324	20240416	144700	155921120	11740	11740	11740	11740	0
325	20240416	144600	155921120	11740	11740	11740	11740	0
326	20240416	144500	155921120	11740	11740	11740	11740	0
327	20240416	144400	155921120	11740	11740	11740	11740	0
328	20240416	144300	155921120	11740	11740	11740	11740	0
329	20240416	144200	155921120	11740	11740	11740	11740	0
330	20240416	144100	155921120	11740	11740	11740	11740	22
331	20240416	144000	155662840	11740	11740	11740	11740	88
332	20240416	143900	154629720	11740	11740	11740	11740	0
333	20240416	143800	154629720	11740	11740	11740	11740	0
334	20240416	143700	154629720	11740	11740	11740	11740	0
335	20240416	143600	154629720	11740	11740	11740	11740	0
336	20240416	143500	154629720	11740	11720	11740	11720	184
337	20240416	143400	152469880	11720	11720	11720	11720	34
338	20240416	143300	152071400	11740	11740	11740	11740	0
339	20240416	143200	152071400	11740	11740	11740	11740	0
340	20240416	143100	152071400	11740	11740	11740	11740	0
341	20240416	143000	152071400	11740	11740	11740	11740	89
342	20240416	142900	151026540	11740	11740	11740	11740	0
343	20240416	142800	151026540	11740	11740	11740	11740	0
344	20240416	142700	151026540	11740	11740	11740	11740	0
345	20240416	142600	151026540	11740	11740	11740	11740	0
346	20240416	142500	151026540	11740	11740	11740	11740	0
347	20240416	142400	151026540	11740	11740	11740	11740	0
348	20240416	142300	151026540	11740	11740	11740	11740	0
349	20240416	142200	151026540	11740	11740	11740	11740	0
350	20240416	142100	151026540	11740	11740	11740	11740	0
351	20240416	142000	151026540	11740	11740	11740	11740	0
352	20240416	141900	151026540	11740	11740	11740	11740	0
353	20240416	141800	151026540	11740	11720	11740	11720	41
354	20240416	141700	150546000	11740	11740	11740	11740	0
355	20240416	141600	150546000	11740	11740	11740	11740	0
356	20240416	141500	150546000	11740	11740	11740	11740	0
357	20240416	141400	150546000	11740	11740	11740	11740	0
358	20240416	141300	150546000	11740	11740	11740	11740	0
359	20240416	141200	150546000	11740	11740	11740	11740	0
360	20240416	141100	150546000	11740	11740	11740	11740	0
361	20240416	141000	150546000	11740	11740	11740	11740	0
362	20240416	140900	150546000	11740	11740	11740	11740	1
363	20240416	140800	150534260	11720	11720	11720	11720	0
364	20240416	140700	150534260	11720	11720	11720	11720	0
365	20240416	140600	150534260	11720	11720	11720	11720	0
366	20240416	140500	150534260	11720	11720	11720	11720	0
367	20240416	140400	150534260	11720	11720	11720	11720	0
368	20240416	140300	150534260	11720	11740	11740	11720	11
369	20240416	140200	150405320	11720	11720	11720	11720	32
370	20240416	140100	150030280	11720	11720	11720	11720	43
371	20240416	140000	149526320	11730	11740	11740	11730	62
372	20240416	135900	148798740	11720	11720	11720	11720	0
373	20240416	135800	148798740	11720	11720	11720	11720	0
374	20240416	135700	148798740	11720	11750	11750	11720	500
375	20240416	135600	142932440	11750	11750	11750	11750	0
376	20240416	135500	142932440	11750	11750	11750	11750	0
377	20240416	135400	142932440	11750	11750	11750	11750	0
378	20240416	135300	142932440	11750	11750	11750	11750	0
379	20240416	135200	142932440	11750	11750	11750	11750	0
380	20240416	135100	142932440	11750	11750	11750	11750	53
381	20240416	135000	142309690	11780	11780	11780	11780	0
382	20240416	134900	142309690	11780	11780	11780	11780	4
383	20240416	134800	142262570	11780	11780	11780	11780	0
384	20240416	134700	142262570	11780	11780	11780	11780	0
385	20240416	134600	142262570	11780	11780	11780	11780	0
386	20240416	134500	142262570	11780	11780	11780	11780	0
387	20240416	134400	142262570	11780	11780	11780	11780	0
388	20240416	134300	142262570	11780	11780	11780	11780	0
389	20240416	134200	142262570	11780	11780	11780	11780	0
390	20240416	134100	142262570	11780	11780	11780	11780	0
391	20240416	134000	142262570	11780	11780	11780	11780	0
392	20240416	133900	142262570	11780	11780	11780	11780	0
393	20240416	133800	142262570	11780	11780	11780	11780	0
394	20240416	133700	142262570	11780	11780	11780	11780	0
395	20240416	133600	142262570	11780	11780	11780	11780	0
396	20240416	133500	142262570	11780	11780	11780	11780	0
397	20240416	133400	142262570	11780	11770	11780	11770	105
398	20240416	133300	141025740	11770	11770	11770	11770	0
399	20240416	133200	141025740	11770	11760	11770	11760	152
400	20240416	133100	139236990	11760	11760	11760	11760	0
401	20240416	133000	139236990	11760	11760	11760	11760	0
402	20240416	132900	139236990	11760	11760	11760	11760	0
403	20240416	132800	139236990	11760	11760	11760	11760	0
404	20240416	132700	139236990	11760	11760	11760	11760	0
405	20240416	132600	139236990	11760	11760	11760	11760	3
406	20240416	132500	139201710	11760	11760	11760	11760	0
407	20240416	132400	139201710	11760	11760	11760	11760	0
408	20240416	132300	139201710	11760	11760	11760	11760	0
409	20240416	132200	139201710	11760	11760	11760	11760	0
410	20240416	132100	139201710	11760	11760	11760	11760	0
411	20240416	132000	139201710	11760	11760	11760	11760	0
412	20240416	131900	139201710	11760	11760	11760	11760	0
413	20240416	131800	139201710	11760	11760	11760	11760	39
414	20240416	131700	138743070	11760	11760	11760	11760	0
415	20240416	131600	138743070	11760	11760	11760	11760	1
416	20240416	131500	138731310	11750	11750	11750	11750	0
417	20240416	131400	138731310	11750	11750	11750	11750	0
418	20240416	131300	138731310	11750	11750	11750	11750	0
419	20240416	131200	138731310	11750	11750	11750	11750	0
420	20240416	131100	138731310	11750	11750	11750	11750	2
421	20240416	131000	138707810	11710	11710	11710	11710	0
422	20240416	130900	138707810	11710	11710	11710	11710	0
423	20240416	130800	138707810	11710	11710	11710	11710	0
424	20240416	130700	138707810	11710	11710	11710	11710	0
425	20240416	130600	138707810	11710	11710	11710	11710	0
426	20240416	130500	138707810	11710	11710	11710	11710	0
427	20240416	130400	138707810	11710	11710	11710	11710	0
428	20240416	130300	138707810	11710	11710	11710	11710	0
429	20240416	130200	138707810	11710	11710	11710	11710	0
430	20240416	130100	138707810	11710	11710	11710	11710	0
431	20240416	130000	138707810	11710	11710	11710	11710	2
432	20240416	125900	138684390	11750	11750	11750	11750	0
433	20240416	125800	138684390	11750	11750	11750	11750	0
434	20240416	125700	138684390	11750	11750	11750	11750	0
435	20240416	125600	138684390	11750	11750	11750	11750	1
436	20240416	125500	138672640	11750	11750	11750	11750	0
437	20240416	125400	138672640	11750	11750	11750	11750	19
438	20240416	125300	138449390	11700	11700	11700	11700	0
439	20240416	125200	138449390	11700	11700	11700	11700	1
440	20240416	125100	138437690	11700	11700	11700	11700	0
441	20240416	125000	138437690	11700	11700	11700	11700	0
442	20240416	124900	138437690	11700	11700	11700	11700	0
443	20240416	124800	138437690	11700	11700	11700	11700	1
444	20240416	124700	138425990	11750	11750	11750	11750	0
445	20240416	124600	138425990	11750	11750	11750	11750	10
446	20240416	124500	138308490	11750	11700	11750	11700	3
447	20240416	124400	138273340	11730	11730	11730	11730	0
448	20240416	124300	138273340	11730	11730	11730	11730	10
449	20240416	124200	138156040	11730	11730	11730	11730	2
450	20240416	124100	138132580	11700	11700	11700	11700	1
451	20240416	124000	138120880	11700	11700	11700	11700	0
452	20240416	123900	138120880	11700	11700	11700	11700	0
453	20240416	123800	138120880	11700	11700	11700	11700	0
454	20240416	123700	138120880	11700	11700	11700	11700	2
455	20240416	123600	138097480	11690	11720	11720	11690	742
456	20240416	123500	129416950	11730	11730	11730	11730	0
457	20240416	123400	129416950	11730	11730	11730	11730	1
458	20240416	123300	129405220	11720	11730	11730	11720	60
459	20240416	123200	128701430	11760	11760	11760	11760	0
460	20240416	123100	128701430	11760	11760	11760	11760	2
461	20240416	123000	128677910	11730	11730	11730	11730	1
462	20240416	122900	128666180	11730	11730	11730	11730	0
463	20240416	122800	128666180	11730	11730	11730	11730	0
464	20240416	122700	128666180	11730	11730	11730	11730	0
465	20240416	122600	128666180	11730	11730	11730	11730	2
466	20240416	122500	128642720	11760	11760	11760	11760	0
467	20240416	122400	128642720	11760	11760	11760	11760	0
468	20240416	122300	128642720	11760	11760	11760	11760	3
469	20240416	122200	128607440	11720	11720	11720	11720	1
470	20240416	122100	128595720	11720	11720	11720	11720	0
471	20240416	122000	128595720	11720	11720	11720	11720	0
472	20240416	121900	128595720	11720	11720	11720	11720	0
473	20240416	121800	128595720	11720	11720	11720	11720	1
474	20240416	121700	128584000	11760	11760	11760	11760	0
475	20240416	121600	128584000	11760	11750	11760	11750	50
476	20240416	121500	127996090	11710	11710	11710	11710	2
477	20240416	121400	127972670	11710	11710	11710	11710	0
478	20240416	121300	127972670	11710	11710	11710	11710	0
479	20240416	121200	127972670	11710	11710	11710	11710	15
480	20240416	121100	127797020	11710	11710	11710	11710	1
481	20240416	121000	127785310	11750	11750	11750	11750	119
482	20240416	120900	126387060	11750	11740	11750	11740	10
483	20240416	120800	126269580	11710	11710	11710	11710	0
484	20240416	120700	126269580	11710	11710	11710	11710	1
485	20240416	120600	126257870	11710	11710	11710	11710	0
486	20240416	120500	126257870	11710	11710	11710	11710	0
487	20240416	120400	126257870	11710	11710	11710	11710	0
488	20240416	120300	126257870	11710	11710	11710	11710	2
489	20240416	120200	126234450	11710	11710	11710	11710	0
490	20240416	120100	126234450	11710	11710	11710	11710	0
491	20240416	120000	126234450	11710	11710	11740	11710	84
492	20240416	115900	125249130	11710	11710	11710	11710	0
493	20240416	115800	125249130	11710	11710	11710	11710	2
494	20240416	115700	125225710	11710	11710	11710	11710	0
495	20240416	115600	125225710	11710	11710	11710	11710	5
496	20240416	115500	125167160	11740	11740	11740	11740	20
497	20240416	115400	124932360	11710	11710	11710	11710	3
498	20240416	115300	124897230	11710	11710	11710	11710	0
499	20240416	115200	124897230	11710	11710	11710	11710	4
500	20240416	115100	124850390	11710	11710	11710	11710	2
501	20240416	115000	124826970	11700	11700	11700	11700	0
502	20240416	114900	124826970	11700	11700	11700	11700	4
503	20240416	114800	124780170	11700	11700	11700	11700	0
504	20240416	114700	124780170	11700	11700	11700	11700	3
505	20240416	114600	124745070	11700	11700	11700	11700	0
506	20240416	114500	124745070	11700	11700	11700	11700	5
507	20240416	114400	124686570	11700	11700	11700	11700	3
508	20240416	114300	124651470	11700	11700	11700	11700	0
509	20240416	114200	124651470	11700	11700	11700	11700	3
510	20240416	114100	124616370	11700	11700	11700	11700	1
511	20240416	114000	124604670	11700	11700	11740	11700	5
512	20240416	113900	124546130	11710	11710	11710	11710	1
513	20240416	113800	124534420	11710	11710	11710	11710	1
514	20240416	113700	124522710	11710	11710	11710	11710	1
515	20240416	113600	124511000	11700	11700	11700	11700	3
516	20240416	113500	124475900	11700	11700	11700	11700	4
517	20240416	113400	124429100	11700	11700	11700	11700	2
518	20240416	113300	124405700	11700	11700	11700	11700	3
519	20240416	113200	124370600	11730	11730	11730	11730	0
520	20240416	113100	124370600	11730	11720	11740	11720	343
521	20240416	113000	120346440	11700	11700	11720	11700	76
522	20240416	112900	119456260	11700	11700	11700	11700	4
523	20240416	112800	119409460	11720	11690	11720	11690	4
524	20240416	112700	119362670	11690	11690	11690	11690	0
525	20240416	112600	119362670	11690	11690	11690	11690	4
526	20240416	112500	119315910	11690	11690	11690	11690	0
527	20240416	112400	119315910	11690	11690	11690	11690	8
528	20240416	112300	119222390	11690	11690	11690	11690	0
529	20240416	112200	119222390	11690	11690	11690	11690	6
530	20240416	112100	119152250	11700	11700	11700	11700	0
531	20240416	112000	119152250	11700	11700	11700	11700	43
532	20240416	111900	118649150	11700	11700	11700	11700	4
533	20240416	111800	118602350	11700	11700	11700	11700	0
534	20240416	111700	118602350	11700	11700	11700	11700	3
535	20240416	111600	118567250	11720	11720	11720	11720	1
536	20240416	111500	118555530	11690	11690	11720	11690	6
537	20240416	111400	118485360	11720	11720	11720	11720	1
538	20240416	111300	118473640	11690	11690	11690	11690	3
539	20240416	111200	118438570	11690	11690	11690	11690	2
540	20240416	111100	118415190	11690	11690	11690	11690	1
541	20240416	111000	118403500	11690	11690	11690	11690	3
542	20240416	110900	118368430	11690	11690	11690	11690	0
543	20240416	110800	118368430	11690	11690	11690	11690	3
544	20240416	110700	118333360	11690	11690	11690	11690	1
545	20240416	110600	118321670	11690	11690	11690	11690	4
546	20240416	110500	118274910	11690	11690	11690	11690	0
547	20240416	110400	118274910	11690	11700	11700	11690	136
548	20240416	110300	116684600	11700	11700	11700	11700	3
549	20240416	110200	116649500	11690	11690	11690	11690	0
550	20240416	110100	116649500	11690	11690	11690	11690	3
551	20240416	110000	116614430	11690	11720	11720	11690	2
552	20240416	105900	116591020	11690	11690	11690	11690	3
553	20240416	105800	116555950	11720	11720	11720	11720	5
554	20240416	105700	116497350	11690	11720	11720	11690	6
555	20240416	105600	116427090	11690	11690	11690	11690	4
556	20240416	105500	116380330	11690	11690	11690	11690	0
557	20240416	105400	116380330	11690	11690	11690	11690	3
558	20240416	105300	116345260	11720	11690	11720	11690	10
559	20240416	105200	116228120	11690	11690	11690	11690	3
560	20240416	105100	116193050	11690	11690	11690	11690	0
561	20240416	105000	116193050	11690	11690	11690	11690	4
562	20240416	104900	116146290	11690	11700	11700	11690	3
563	20240416	104800	116111200	11700	11730	11730	11700	4
564	20240416	104700	116064310	11730	11700	11730	11700	4
565	20240416	104600	116017480	11730	11730	11730	11730	1
566	20240416	104500	116005750	11680	11680	11730	11680	148
567	20240416	104400	114272110	11680	11680	11680	11680	0
568	20240416	104300	114272110	11680	11680	11680	11680	3
569	20240416	104200	114237070	11680	11680	11680	11680	0
570	20240416	104100	114237070	11680	11720	11720	11680	4
571	20240416	104000	114190310	11720	11680	11720	11680	202
572	20240416	103900	111822990	11680	11680	11680	11680	0
573	20240416	103800	111822990	11680	11680	11680	11680	3
574	20240416	103700	111787950	11680	11680	11680	11680	0
575	20240416	103600	111787950	11680	11680	11680	11680	3
576	20240416	103500	111752910	11680	11680	11680	11680	0
577	20240416	103400	111752910	11680	11730	11730	11680	8
578	20240416	103300	111659220	11680	11680	11680	11680	0
579	20240416	103200	111659220	11680	11720	11720	11680	113
580	20240416	103100	110334980	11710	11670	11710	11670	273
581	20240416	103000	107138270	11670	11670	11670	11670	0
582	20240416	102900	107138270	11670	11670	11670	11670	3
583	20240416	102800	107103260	11660	11660	11660	11660	0
584	20240416	102700	107103260	11660	11660	11660	11660	3
585	20240416	102600	107068280	11750	11710	11750	11610	527
586	20240416	102500	100928800	11710	11740	11770	11700	1024
587	20240416	102400	88923660	11740	11740	11740	11740	3
588	20240416	102300	88888440	11740	11770	11770	11740	1143
589	20240416	102200	75451550	11770	11770	11770	11770	140
590	20240416	102100	73803750	11780	11780	11780	11780	0
591	20240416	102000	73803750	11780	11780	11780	11780	372
592	20240416	101900	69421590	11780	11780	11780	11780	0
593	20240416	101800	69421590	11780	11780	11780	11780	3
594	20240416	101700	69386250	11790	11790	11790	11790	38
595	20240416	101600	68938230	11790	11800	11800	11790	30
596	20240416	101500	68584250	11800	11800	11800	11800	3
597	20240416	101400	68548850	11800	11800	11800	11800	0
598	20240416	101300	68548850	11800	11800	11800	11800	4
599	20240416	101200	68501650	11780	11780	11780	11780	0
600	20240416	101100	68501650	11780	11780	11780	11780	3
601	20240416	101000	68466310	11780	11780	11780	11780	0
602	20240416	100900	68466310	11780	11780	11780	11780	126
603	20240416	100800	66982030	11780	11780	11780	11780	4
604	20240416	100700	66934910	11770	11830	11830	11770	1662
605	20240416	100600	47319480	11830	11830	11830	11830	3
606	20240416	100500	47283990	11830	11830	11830	11830	0
607	20240416	100400	47283990	11830	11830	11830	11830	2
608	20240416	100300	47260330	11830	11830	11830	11830	0
609	20240416	100200	47260330	11830	11830	11830	11830	4
610	20240416	100100	47213010	11830	11830	11830	11830	18
611	20240416	100000	47000070	11830	11830	11830	11830	3
612	20240416	095900	46964580	11840	11840	11840	11840	2
613	20240416	095800	46940900	11840	11850	11850	11840	10
614	20240416	095700	46822440	11850	11850	11850	11850	4
615	20240416	095600	46775040	11840	11840	11840	11840	0
616	20240416	095500	46775040	11840	11860	11860	11840	219
617	20240416	095400	44179890	11860	11860	11860	11860	0
618	20240416	095300	44179890	11860	11860	11860	11860	1
619	20240416	095200	44168030	11870	11870	11870	11870	15
620	20240416	095100	43989980	11860	11860	11860	11860	0
621	20240416	095000	43989980	11860	11860	11860	11860	50
622	20240416	094900	43396980	11850	11850	11850	11850	0
623	20240416	094800	43396980	11850	11850	11850	11850	3
624	20240416	094700	43361430	11870	11870	11870	11870	67
625	20240416	094600	42566140	11870	11870	11870	11870	3
626	20240416	094500	42530530	11860	11860	11860	11860	102
627	20240416	094400	41320810	11860	11860	11860	11860	120
628	20240416	094300	39897610	11870	11870	11870	11870	123
629	20240416	094200	38437600	11880	11880	11880	11880	1
630	20240416	094100	38425720	11870	11870	11870	11870	3
631	20240416	094000	38390110	11870	11870	11870	11870	1
632	20240416	093900	38378240	11870	11870	11870	11870	4
633	20240416	093800	38330760	11870	11870	11870	11870	0
634	20240416	093700	38330760	11870	11870	11870	11870	2
635	20240416	093600	38307020	11880	11880	11880	11880	2
636	20240416	093500	38283260	11890	11890	11890	11890	1
637	20240416	093400	38271370	11890	11930	11930	11890	5
638	20240416	093300	38211800	11930	11930	11930	11930	5
639	20240416	093200	38152150	11890	11890	11890	11890	3
640	20240416	093100	38116480	11880	11880	11880	11880	0
641	20240416	093000	38116480	11880	11930	11930	11880	4
642	20240416	092900	38068910	11870	11880	11880	11870	93
643	20240416	092800	36964970	11860	11860	11860	11860	0
644	20240416	092700	36964970	11860	11860	11860	11860	3
645	20240416	092600	36929390	11850	11850	11850	11850	50
646	20240416	092500	36336890	11850	11850	11850	11850	3
647	20240416	092400	36301340	11830	11880	11880	11830	550
648	20240416	092300	29779490	11890	11890	11890	11890	154
649	20240416	092200	27948430	11890	11920	11920	11890	725
650	20240416	092100	19318130	11920	11950	11950	11920	501
651	20240416	092000	13340240	11940	11940	11940	11940	3
652	20240416	091900	13304420	11950	11950	11950	11950	21
653	20240416	091800	13053470	11940	11940	11940	11940	3
654	20240416	091700	13017650	11950	11950	11950	11950	0
655	20240416	091600	13017650	11950	11950	11950	11950	149
656	20240416	091500	11237100	11950	11950	11950	11950	0
657	20240416	091400	11237100	11950	11950	11950	11950	3
658	20240416	091300	11201250	11950	11950	11950	11950	3
659	20240416	091200	11165400	11940	11940	11940	11940	0
660	20240416	091100	11165400	11940	11940	11940	11940	2
661	20240416	091000	11141520	11950	11950	11950	11950	0
662	20240416	090900	11141520	11950	11950	11950	11950	3
663	20240416	090800	11105670	11950	11950	11950	11950	30
664	20240416	090700	10747170	11940	11940	11940	11940	4
665	20240416	090600	10699410	11940	11940	11940	11940	0
666	20240416	090500	10699410	11940	11940	11940	11940	3
667	20240416	090400	10663590	11930	11940	11940	11920	184
668	20240416	090300	8468000	12000	12000	12000	12000	0
669	20240416	090200	8468000	12000	12000	12000	12000	102
670	20240416	090100	7244000	12000	12000	12000	12000	0
671	20240416	090000	7244000	12000	12080	12080	12000	600