KissMeData/260930/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	203000	296021605	4375	4375	4375	4375	2951
3	20240416	202900	296021605	4375	4375	4375	4375	0
4	20240416	202800	296021605	4375	4375	4375	4375	0
5	20240416	202700	296021605	4375	4375	4375	4375	0
6	20240416	202600	296021605	4375	4375	4375	4375	0
7	20240416	202500	296021605	4375	4375	4375	4375	0
8	20240416	202400	296021605	4375	4375	4375	4375	0
9	20240416	202300	296021605	4375	4375	4375	4375	0
10	20240416	202200	296021605	4375	4375	4375	4375	0
11	20240416	202100	296021605	4375	4375	4375	4375	0
12	20240416	202000	296021605	4375	4375	4375	4375	0
13	20240416	201900	296021605	4375	4375	4375	4375	0
14	20240416	201800	296021605	4375	4375	4375	4375	0
15	20240416	201700	296021605	4375	4375	4375	4375	0
16	20240416	201600	296021605	4375	4375	4375	4375	0
17	20240416	201500	296021605	4375	4375	4375	4375	0
18	20240416	201400	296021605	4375	4375	4375	4375	0
19	20240416	201300	296021605	4375	4375	4375	4375	0
20	20240416	201200	296021605	4375	4375	4375	4375	0
21	20240416	201100	296021605	4375	4375	4375	4375	0
22	20240416	201000	296021605	4375	4375	4375	4375	0
23	20240416	200900	296021605	4375	4375	4375	4375	0
24	20240416	200800	296021605	4375	4375	4375	4375	0
25	20240416	200700	296021605	4375	4375	4375	4375	0
26	20240416	200600	296021605	4375	4375	4375	4375	0
27	20240416	200500	296021605	4375	4375	4375	4375	0
28	20240416	200400	296021605	4375	4375	4375	4375	0
29	20240416	200300	296021605	4375	4375	4375	4375	0
30	20240416	200200	296021605	4375	4375	4375	4375	0
31	20240416	200100	296021605	4375	4375	4375	4375	0
32	20240416	200000	296021605	4375	4375	4375	4375	2951
33	20240416	195900	296021605	4375	4375	4375	4375	0
34	20240416	195800	296021605	4375	4375	4375	4375	0
35	20240416	195700	296021605	4375	4375	4375	4375	0
36	20240416	195600	296021605	4375	4375	4375	4375	0
37	20240416	195500	296021605	4375	4375	4375	4375	0
38	20240416	195400	296021605	4375	4375	4375	4375	0
39	20240416	195300	296021605	4375	4375	4375	4375	0
40	20240416	195200	296021605	4375	4375	4375	4375	0
41	20240416	195100	296021605	4375	4375	4375	4375	0
42	20240416	195000	296021605	4375	4375	4375	4375	0
43	20240416	194900	296021605	4375	4375	4375	4375	0
44	20240416	194800	296021605	4375	4375	4375	4375	0
45	20240416	194700	296021605	4375	4375	4375	4375	0
46	20240416	194600	296021605	4375	4375	4375	4375	0
47	20240416	194500	296021605	4375	4375	4375	4375	0
48	20240416	194400	296021605	4375	4375	4375	4375	0
49	20240416	194300	296021605	4375	4375	4375	4375	0
50	20240416	194200	296021605	4375	4375	4375	4375	0
51	20240416	194100	296021605	4375	4375	4375	4375	0
52	20240416	194000	296021605	4375	4375	4375	4375	0
53	20240416	193900	296021605	4375	4375	4375	4375	0
54	20240416	193800	296021605	4375	4375	4375	4375	0
55	20240416	193700	296021605	4375	4375	4375	4375	0
56	20240416	193600	296021605	4375	4375	4375	4375	0
57	20240416	193500	296021605	4375	4375	4375	4375	0
58	20240416	193400	296021605	4375	4375	4375	4375	0
59	20240416	193300	296021605	4375	4375	4375	4375	0
60	20240416	193200	296021605	4375	4375	4375	4375	0
61	20240416	193100	296021605	4375	4375	4375	4375	0
62	20240416	193000	296021605	4375	4375	4375	4375	2951
63	20240416	192900	296021605	4375	4375	4375	4375	0
64	20240416	192800	296021605	4375	4375	4375	4375	0
65	20240416	192700	296021605	4375	4375	4375	4375	0
66	20240416	192600	296021605	4375	4375	4375	4375	0
67	20240416	192500	296021605	4375	4375	4375	4375	0
68	20240416	192400	296021605	4375	4375	4375	4375	0
69	20240416	192300	296021605	4375	4375	4375	4375	0
70	20240416	192200	296021605	4375	4375	4375	4375	0
71	20240416	192100	296021605	4375	4375	4375	4375	0
72	20240416	192000	296021605	4375	4375	4375	4375	0
73	20240416	191900	296021605	4375	4375	4375	4375	0
74	20240416	191800	296021605	4375	4375	4375	4375	0
75	20240416	191700	296021605	4375	4375	4375	4375	0
76	20240416	191600	296021605	4375	4375	4375	4375	0
77	20240416	191500	296021605	4375	4375	4375	4375	0
78	20240416	191400	296021605	4375	4375	4375	4375	0
79	20240416	191300	296021605	4375	4375	4375	4375	0
80	20240416	191200	296021605	4375	4375	4375	4375	0
81	20240416	191100	296021605	4375	4375	4375	4375	0
82	20240416	191000	296021605	4375	4375	4375	4375	0
83	20240416	190900	296021605	4375	4375	4375	4375	0
84	20240416	190800	296021605	4375	4375	4375	4375	0
85	20240416	190700	296021605	4375	4375	4375	4375	0
86	20240416	190600	296021605	4375	4375	4375	4375	0
87	20240416	190500	296021605	4375	4375	4375	4375	0
88	20240416	190400	296021605	4375	4375	4375	4375	0
89	20240416	190300	296021605	4375	4375	4375	4375	0
90	20240416	190200	296021605	4375	4375	4375	4375	0
91	20240416	190100	296021605	4375	4375	4375	4375	0
92	20240416	190000	296021605	4375	4375	4375	4375	2951
93	20240416	185900	296021605	4375	4375	4375	4375	0
94	20240416	185800	296021605	4375	4375	4375	4375	0
95	20240416	185700	296021605	4375	4375	4375	4375	0
96	20240416	185600	296021605	4375	4375	4375	4375	0
97	20240416	185500	296021605	4375	4375	4375	4375	0
98	20240416	185400	296021605	4375	4375	4375	4375	0
99	20240416	185300	296021605	4375	4375	4375	4375	0
100	20240416	185200	296021605	4375	4375	4375	4375	0
101	20240416	185100	296021605	4375	4375	4375	4375	0
102	20240416	185000	296021605	4375	4375	4375	4375	0
103	20240416	184900	296021605	4375	4375	4375	4375	0
104	20240416	184800	296021605	4375	4375	4375	4375	0
105	20240416	184700	296021605	4375	4375	4375	4375	0
106	20240416	184600	296021605	4375	4375	4375	4375	0
107	20240416	184500	296021605	4375	4375	4375	4375	0
108	20240416	184400	296021605	4375	4375	4375	4375	0
109	20240416	184300	296021605	4375	4375	4375	4375	0
110	20240416	184200	296021605	4375	4375	4375	4375	0
111	20240416	184100	296021605	4375	4375	4375	4375	0
112	20240416	184000	296021605	4375	4375	4375	4375	0
113	20240416	183900	296021605	4375	4375	4375	4375	0
114	20240416	183800	296021605	4375	4375	4375	4375	0
115	20240416	183700	296021605	4375	4375	4375	4375	0
116	20240416	183600	296021605	4375	4375	4375	4375	0
117	20240416	183500	296021605	4375	4375	4375	4375	0
118	20240416	183400	296021605	4375	4375	4375	4375	0
119	20240416	183300	296021605	4375	4375	4375	4375	0
120	20240416	183200	296021605	4375	4375	4375	4375	0
121	20240416	183100	296021605	4375	4375	4375	4375	0
122	20240416	183000	296021605	4375	4375	4375	4375	2951
123	20240416	182900	296021605	4375	4375	4375	4375	0
124	20240416	182800	296021605	4375	4375	4375	4375	0
125	20240416	182700	296021605	4375	4375	4375	4375	0
126	20240416	182600	296021605	4375	4375	4375	4375	0
127	20240416	182500	296021605	4375	4375	4375	4375	0
128	20240416	182400	296021605	4375	4375	4375	4375	0
129	20240416	182300	296021605	4375	4375	4375	4375	0
130	20240416	182200	296021605	4375	4375	4375	4375	0
131	20240416	182100	296021605	4375	4375	4375	4375	0
132	20240416	182000	296021605	4375	4375	4375	4375	0
133	20240416	181900	296021605	4375	4375	4375	4375	0
134	20240416	181800	296021605	4375	4375	4375	4375	0
135	20240416	181700	296021605	4375	4375	4375	4375	0
136	20240416	181600	296021605	4375	4375	4375	4375	0
137	20240416	181500	296021605	4375	4375	4375	4375	0
138	20240416	181400	296021605	4375	4375	4375	4375	0
139	20240416	181300	296021605	4375	4375	4375	4375	0
140	20240416	181200	296021605	4375	4375	4375	4375	0
141	20240416	181100	296021605	4375	4375	4375	4375	0
142	20240416	181000	296021605	4375	4375	4375	4375	0
143	20240416	180900	296021605	4375	4375	4375	4375	0
144	20240416	180800	296021605	4375	4375	4375	4375	0
145	20240416	180700	296021605	4375	4375	4375	4375	0
146	20240416	180600	296021605	4375	4375	4375	4375	0
147	20240416	180500	296021605	4375	4375	4375	4375	0
148	20240416	180400	296021605	4375	4375	4375	4375	0
149	20240416	180300	296021605	4375	4375	4375	4375	0
150	20240416	180200	296021605	4375	4375	4375	4375	0
151	20240416	180100	296021605	4375	4375	4375	4375	0
152	20240416	180000	296021605	4375	4375	4375	4375	2951
153	20240416	175900	296021605	4375	4375	4375	4375	0
154	20240416	175800	296021605	4375	4375	4375	4375	0
155	20240416	175700	296021605	4375	4375	4375	4375	0
156	20240416	175600	296021605	4375	4375	4375	4375	0
157	20240416	175500	296021605	4375	4375	4375	4375	0
158	20240416	175400	296021605	4375	4375	4375	4375	0
159	20240416	175300	296021605	4375	4375	4375	4375	0
160	20240416	175200	296021605	4375	4375	4375	4375	0
161	20240416	175100	296021605	4375	4375	4375	4375	0
162	20240416	175000	296021605	4375	4375	4375	4375	0
163	20240416	174900	296021605	4375	4375	4375	4375	0
164	20240416	174800	296021605	4375	4375	4375	4375	0
165	20240416	174700	296021605	4375	4375	4375	4375	0
166	20240416	174600	296021605	4375	4375	4375	4375	0
167	20240416	174500	296021605	4375	4375	4375	4375	0
168	20240416	174400	296021605	4375	4375	4375	4375	0
169	20240416	174300	296021605	4375	4375	4375	4375	0
170	20240416	174200	296021605	4375	4375	4375	4375	0
171	20240416	174100	296021605	4375	4375	4375	4375	0
172	20240416	174000	296021605	4375	4375	4375	4375	0
173	20240416	173900	296021605	4375	4375	4375	4375	0
174	20240416	173800	296021605	4375	4375	4375	4375	0
175	20240416	173700	296021605	4375	4375	4375	4375	0
176	20240416	173600	296021605	4375	4375	4375	4375	0
177	20240416	173500	296021605	4375	4375	4375	4375	0
178	20240416	173400	296021605	4375	4375	4375	4375	0
179	20240416	173300	296021605	4375	4375	4375	4375	0
180	20240416	173200	296021605	4375	4375	4375	4375	0
181	20240416	173100	296021605	4375	4375	4375	4375	0
182	20240416	173000	296021605	4375	4375	4375	4375	2951
183	20240416	172900	296021605	4375	4375	4375	4375	0
184	20240416	172800	296021605	4375	4375	4375	4375	0
185	20240416	172700	296021605	4375	4375	4375	4375	0
186	20240416	172600	296021605	4375	4375	4375	4375	0
187	20240416	172500	296021605	4375	4375	4375	4375	0
188	20240416	172400	296021605	4375	4375	4375	4375	0
189	20240416	172300	296021605	4375	4375	4375	4375	0
190	20240416	172200	296021605	4375	4375	4375	4375	0
191	20240416	172100	296021605	4375	4375	4375	4375	0
192	20240416	172000	296021605	4375	4375	4375	4375	0
193	20240416	171900	296021605	4375	4375	4375	4375	0
194	20240416	171800	296021605	4375	4375	4375	4375	0
195	20240416	171700	296021605	4375	4375	4375	4375	0
196	20240416	171600	296021605	4375	4375	4375	4375	0
197	20240416	171500	296021605	4375	4375	4375	4375	0
198	20240416	171400	296021605	4375	4375	4375	4375	0
199	20240416	171300	296021605	4375	4375	4375	4375	0
200	20240416	171200	296021605	4375	4375	4375	4375	0
201	20240416	171100	296021605	4375	4375	4375	4375	0
202	20240416	171000	296021605	4375	4375	4375	4375	0
203	20240416	170900	296021605	4375	4375	4375	4375	0
204	20240416	170800	296021605	4375	4375	4375	4375	0
205	20240416	170700	296021605	4375	4375	4375	4375	0
206	20240416	170600	296021605	4375	4375	4375	4375	0
207	20240416	170500	296021605	4375	4375	4375	4375	0
208	20240416	170400	296021605	4375	4375	4375	4375	0
209	20240416	170300	296021605	4375	4375	4375	4375	0
210	20240416	170200	296021605	4375	4375	4375	4375	0
211	20240416	170100	296021605	4375	4375	4375	4375	0
212	20240416	170000	296021605	4375	4375	4375	4375	2951
213	20240416	165900	296021605	4375	4375	4375	4375	0
214	20240416	165800	296021605	4375	4375	4375	4375	0
215	20240416	165700	296021605	4375	4375	4375	4375	0
216	20240416	165600	296021605	4375	4375	4375	4375	0
217	20240416	165500	296021605	4375	4375	4375	4375	0
218	20240416	165400	296021605	4375	4375	4375	4375	0
219	20240416	165300	296021605	4375	4375	4375	4375	0
220	20240416	165200	296021605	4375	4375	4375	4375	0
221	20240416	165100	296021605	4375	4375	4375	4375	0
222	20240416	165000	296021605	4375	4375	4375	4375	0
223	20240416	164900	296021605	4375	4375	4375	4375	0
224	20240416	164800	296021605	4375	4375	4375	4375	0
225	20240416	164700	296021605	4375	4375	4375	4375	0
226	20240416	164600	296021605	4375	4375	4375	4375	0
227	20240416	164500	296021605	4375	4375	4375	4375	0
228	20240416	164400	296021605	4375	4375	4375	4375	0
229	20240416	164300	296021605	4375	4375	4375	4375	0
230	20240416	164200	296021605	4375	4375	4375	4375	0
231	20240416	164100	296021605	4375	4375	4375	4375	0
232	20240416	164000	296021605	4375	4375	4375	4375	0
233	20240416	163900	296021605	4375	4375	4375	4375	0
234	20240416	163800	296021605	4375	4375	4375	4375	0
235	20240416	163700	296021605	4375	4375	4375	4375	0
236	20240416	163600	296021605	4375	4375	4375	4375	0
237	20240416	163500	296021605	4375	4375	4375	4375	0
238	20240416	163400	296021605	4375	4375	4375	4375	0
239	20240416	163300	296021605	4375	4375	4375	4375	0
240	20240416	163200	296021605	4375	4375	4375	4375	0
241	20240416	163100	296021605	4375	4375	4375	4375	0
242	20240416	163000	296021605	4375	4375	4375	4375	2951
243	20240416	162900	296021605	4375	4375	4375	4375	0
244	20240416	162800	296021605	4375	4375	4375	4375	0
245	20240416	162700	296021605	4375	4375	4375	4375	0
246	20240416	162600	296021605	4375	4375	4375	4375	0
247	20240416	162500	296021605	4375	4375	4375	4375	0
248	20240416	162400	296021605	4375	4375	4375	4375	0
249	20240416	162300	296021605	4375	4375	4375	4375	0
250	20240416	162200	296021605	4375	4375	4375	4375	0
251	20240416	162100	296021605	4375	4375	4375	4375	0
252	20240416	162000	296021605	4375	4375	4375	4375	0
253	20240416	161900	296021605	4375	4375	4375	4375	0
254	20240416	161800	296021605	4375	4375	4375	4375	0
255	20240416	161700	296021605	4375	4375	4375	4375	0
256	20240416	161600	296021605	4375	4375	4375	4375	0
257	20240416	161500	296021605	4375	4375	4375	4375	0
258	20240416	161400	296021605	4375	4375	4375	4375	0
259	20240416	161300	296021605	4375	4375	4375	4375	0
260	20240416	161200	296021605	4375	4375	4375	4375	0
261	20240416	161100	296021605	4375	4375	4375	4375	0
262	20240416	161000	296021605	4375	4375	4375	4375	0
263	20240416	160900	296021605	4375	4375	4375	4375	0
264	20240416	160800	296021605	4375	4375	4375	4375	0
265	20240416	160700	296021605	4375	4375	4375	4375	0
266	20240416	160600	296021605	4375	4375	4375	4375	0
267	20240416	160500	296021605	4375	4375	4375	4375	0
268	20240416	160400	296021605	4375	4375	4375	4375	0
269	20240416	160300	296021605	4375	4375	4375	4375	0
270	20240416	160200	296021605	4375	4375	4375	4375	0
271	20240416	160100	296021605	4375	4375	4375	4375	0
272	20240416	160000	296021605	4375	4375	4375	4375	2951
273	20240416	155900	296021605	4375	4375	4375	4375	0
274	20240416	155800	296021605	4375	4375	4375	4375	0
275	20240416	155700	296021605	4375	4375	4375	4375	0
276	20240416	155600	296021605	4375	4375	4375	4375	0
277	20240416	155500	296021605	4375	4375	4375	4375	0
278	20240416	155400	296021605	4375	4375	4375	4375	0
279	20240416	155300	296021605	4375	4375	4375	4375	0
280	20240416	155200	296021605	4375	4375	4375	4375	0
281	20240416	155100	296021605	4375	4375	4375	4375	0
282	20240416	155000	296021605	4375	4375	4375	4375	0
283	20240416	154900	296021605	4375	4375	4375	4375	0
284	20240416	154800	296021605	4375	4375	4375	4375	0
285	20240416	154700	296021605	4375	4375	4375	4375	0
286	20240416	154600	296021605	4375	4375	4375	4375	0
287	20240416	154500	296021605	4375	4375	4375	4375	0
288	20240416	154400	296021605	4375	4375	4375	4375	0
289	20240416	154300	296021605	4375	4375	4375	4375	0
290	20240416	154200	296021605	4375	4375	4375	4375	0
291	20240416	154100	296021605	4375	4375	4375	4375	0
292	20240416	154000	296021605	4375	4375	4375	4375	0
293	20240416	153900	296021605	4375	4375	4375	4375	0
294	20240416	153800	296021605	4375	4375	4375	4375	0
295	20240416	153700	296021605	4375	4375	4375	4375	0
296	20240416	153600	296021605	4375	4375	4375	4375	0
297	20240416	153500	296021605	4375	4375	4375	4375	0
298	20240416	153400	296021605	4375	4375	4375	4375	0
299	20240416	153300	296021605	4375	4375	4375	4375	0
300	20240416	153200	296021605	4375	4375	4375	4375	0
301	20240416	153100	296021605	4375	4375	4375	4375	0
302	20240416	153000	296021605	4375	4375	4375	4375	5902
303	20240416	152900	283110980	4415	4415	4415	4415	0
304	20240416	152800	283110980	4415	4415	4415	4415	0
305	20240416	152700	283110980	4415	4415	4415	4415	0
306	20240416	152600	283110980	4415	4415	4415	4415	0
307	20240416	152500	283110980	4415	4415	4415	4415	0
308	20240416	152400	283110980	4415	4415	4415	4415	0
309	20240416	152300	283110980	4415	4415	4415	4415	0
310	20240416	152200	283110980	4415	4415	4415	4415	0
311	20240416	152100	283110980	4415	4415	4415	4415	0
312	20240416	152000	283110980	4415	4415	4415	4415	0
313	20240416	151900	283110980	4415	4405	4415	4375	132
314	20240416	151800	282530155	4400	4415	4415	4400	97
315	20240416	151700	282103315	4370	4400	4420	4360	820
316	20240416	151600	278519990	4380	4425	4425	4380	107
317	20240416	151500	278051055	4380	4385	4430	4380	83
318	20240416	151400	277687185	4390	4430	4430	4390	159
319	20240416	151300	276988875	4390	4400	4400	4390	62
320	20240416	151200	276716595	4390	4405	4405	4390	130
321	20240416	151100	276144560	4440	4430	4450	4380	348
322	20240416	151000	274601625	4440	4415	4440	4355	1071
323	20240416	150900	269919290	4375	4375	4415	4375	119
324	20240416	150800	269398465	4375	4370	4375	4365	122
325	20240416	150700	268865245	4375	4375	4375	4370	140
326	20240416	150600	268252875	4375	4365	4410	4360	282
327	20240416	150500	267014285	4360	4360	4360	4355	171
328	20240416	150400	266268790	4365	4365	4365	4365	45
329	20240416	150300	266072365	4360	4360	4360	4355	137
330	20240416	150200	265475125	4360	4360	4360	4355	187
331	20240416	150100	264659990	4360	4360	4360	4360	80
332	20240416	150000	264311190	4360	4355	4360	4355	153
333	20240416	145900	263644475	4360	4360	4360	4360	106
334	20240416	145800	263182315	4355	4370	4370	4355	54
335	20240416	145700	262946945	4355	4355	4405	4355	190
336	20240416	145600	262119445	4350	4365	4365	4350	79
337	20240416	145500	261775260	4405	4365	4405	4365	1294
338	20240416	145400	256084885	4365	4340	4365	4340	169
339	20240416	145300	255349085	4405	4340	4405	4335	594
340	20240416	145200	252746715	4340	4335	4340	4335	125
341	20240416	145100	252204520	4335	4330	4335	4330	130
342	20240416	145000	251641490	4325	4325	4350	4325	106
343	20240416	144900	251183015	4320	4325	4325	4320	78
344	20240416	144800	250845795	4320	4325	4325	4320	156
345	20240416	144700	250171290	4325	4325	4325	4325	88
346	20240416	144600	249790690	4360	4330	4360	4320	206
347	20240416	144500	248899755	4325	4325	4325	4325	48
348	20240416	144400	248692155	4335	4340	4340	4330	83
349	20240416	144300	248332465	4330	4375	4375	4330	133
350	20240416	144200	247756235	4335	4330	4345	4330	137
351	20240416	144100	247162725	4330	4335	4335	4330	105
352	20240416	144000	246707680	4335	4345	4345	4335	138
353	20240416	143900	246108850	4340	4345	4345	4340	61
354	20240416	143800	245843980	4345	4345	4350	4345	196
355	20240416	143700	244991785	4340	4320	4340	4320	123
356	20240416	143600	244458465	4320	4320	4320	4320	206
357	20240416	143500	243568545	4315	4315	4315	4315	52
358	20240416	143400	243344165	4315	4320	4320	4315	234
359	20240416	143300	242333550	4320	4320	4320	4315	112
360	20240416	143200	241850110	4320	4315	4320	4315	122
361	20240416	143100	241323505	4320	4320	4320	4320	56
362	20240416	143000	241081585	4320	4320	4320	4315	124
363	20240416	142900	240546035	4315	4320	4350	4315	136
364	20240416	142800	239959015	4350	4320	4350	4315	136
365	20240416	142700	239371430	4320	4320	4320	4315	241
366	20240416	142600	238330445	4320	4320	4320	4320	188
367	20240416	142500	237518285	4320	4320	4320	4320	52
368	20240416	142400	237293645	4315	4320	4320	4315	712
369	20240416	142300	234218605	4315	4315	4315	4315	53
370	20240416	142200	233989910	4315	4315	4315	4315	53
371	20240416	142100	233761215	4320	4325	4325	4320	138
372	20240416	142000	233164750	4320	4325	4335	4320	140
373	20240416	141900	232559155	4355	4350	4355	4325	996
374	20240416	141800	228227220	4355	4350	4355	4350	33
375	20240416	141700	228083635	4350	4360	4360	4350	92
376	20240416	141600	227682840	4360	4375	4400	4355	1049
377	20240416	141500	223083595	4395	4325	4400	4325	1214
378	20240416	141400	217754610	4340	4325	4340	4325	54
379	20240416	141300	217521030	4400	4305	4400	4305	2345
380	20240416	141200	207244835	4310	4330	4330	4310	147
381	20240416	141100	206610450	4320	4330	4330	4310	610
382	20240416	141000	203978965	4325	4330	4330	4325	78
383	20240416	140900	203641355	4330	4350	4350	4320	84
384	20240416	140800	203277305	4325	4315	4325	4315	52
385	20240416	140700	203052665	4340	4345	4355	4315	1035
386	20240416	140600	198574115	4340	4345	4355	4340	90
387	20240416	140500	198183350	4345	4350	4350	4345	130
388	20240416	140400	197618240	4345	4340	4345	4340	131
389	20240416	140300	197049305	4340	4355	4355	4340	77
390	20240416	140200	196715110	4335	4360	4360	4335	2130
391	20240416	140100	187465725	4350	4350	4355	4350	216
392	20240416	140000	186525480	4355	4370	4370	4355	111
393	20240416	135900	186040485	4370	4370	4370	4370	71
394	20240416	135800	185730215	4370	4400	4400	4370	202
395	20240416	135700	184845515	4400	4420	4420	4400	28
396	20240416	135600	184722275	4420	4365	4420	4365	3156
397	20240416	135500	170928055	4370	4365	4370	4360	197
398	20240416	135400	170068245	4365	4355	4365	4355	92
399	20240416	135300	169667190	4355	4370	4370	4355	140
400	20240416	135200	169056960	4370	4345	4370	4345	243
401	20240416	135100	168000335	4345	4345	4360	4345	103
402	20240416	135000	167552050	4340	4350	4370	4340	631
403	20240416	134900	164810755	4355	4360	4360	4350	97
404	20240416	134800	164388435	4360	4355	4360	4345	209
405	20240416	134700	163479375	4340	4370	4370	4340	6547
406	20240416	134600	134944325	4375	4375	4380	4375	78
407	20240416	134500	134603030	4375	4375	4375	4375	52
408	20240416	134400	134375530	4375	4385	4385	4375	185
409	20240416	134300	133565075	4370	4365	4370	4365	105
410	20240416	134200	133106355	4370	4360	4370	4360	54
411	20240416	134100	132870635	4365	4375	4380	4365	4320
412	20240416	134000	113950130	4365	4360	4365	4360	53
413	20240416	133900	113718915	4360	4410	4410	4360	6505
414	20240416	133800	85216790	4410	4415	4415	4410	683
415	20240416	133700	82201740	4425	4445	4445	4420	3378
416	20240416	133600	67226035	4445	4445	4445	4445	116
417	20240416	133500	66710415	4445	4450	4450	4440	632
418	20240416	133400	63902395	4455	4470	4470	4455	737
419	20240416	133300	60615605	4470	4470	4470	4470	53
420	20240416	133200	60378695	4470	4475	4475	4470	258
421	20240416	133100	59224435	4475	4475	4475	4475	148
422	20240416	133000	58562135	4475	4480	4480	4475	80
423	20240416	132900	58204010	4480	4485	4485	4480	216
424	20240416	132800	57235455	4485	4485	4485	4485	52
425	20240416	132700	57002235	4490	4485	4490	4485	103
426	20240416	132600	56540165	4485	4490	4495	4485	492
427	20240416	132500	54328915	4490	4490	4495	4490	82
428	20240416	132400	53960665	4500	4505	4505	4500	1780
429	20240416	132300	45944560	4510	4520	4520	4510	1540
430	20240416	132200	38994075	4520	4525	4525	4520	105
431	20240416	132100	38519110	4525	4530	4530	4525	178
432	20240416	132000	37713525	4535	4540	4540	4535	2019
433	20240416	131900	28553930	4545	4545	4545	4545	3
434	20240416	131800	28540295	4545	4545	4545	4545	0
435	20240416	131700	28540295	4545	4545	4545	4545	0
436	20240416	131600	28540295	4545	4545	4545	4545	110
437	20240416	131500	28040345	4550	4550	4550	4550	0
438	20240416	131400	28040345	4550	4550	4550	4550	100
439	20240416	131300	27585345	4550	4550	4550	4550	0
440	20240416	131200	27585345	4550	4550	4550	4550	0
441	20240416	131100	27585345	4550	4550	4550	4550	0
442	20240416	131000	27585345	4550	4550	4550	4550	0
443	20240416	130900	27585345	4550	4550	4550	4550	0
444	20240416	130800	27585345	4550	4550	4550	4550	0
445	20240416	130700	27585345	4550	4550	4550	4550	0
446	20240416	130600	27585345	4550	4550	4550	4550	0
447	20240416	130500	27585345	4550	4550	4550	4550	0
448	20240416	130400	27585345	4550	4550	4550	4550	0
449	20240416	130300	27585345	4550	4550	4550	4550	0
450	20240416	130200	27585345	4550	4550	4550	4550	0
451	20240416	130100	27585345	4550	4550	4550	4550	0
452	20240416	130000	27585345	4550	4550	4550	4550	0
453	20240416	125900	27585345	4550	4550	4550	4550	0
454	20240416	125800	27585345	4550	4550	4550	4550	0
455	20240416	125700	27585345	4550	4550	4550	4550	0
456	20240416	125600	27585345	4550	4550	4550	4550	0
457	20240416	125500	27585345	4550	4550	4550	4550	0
458	20240416	125400	27585345	4550	4550	4550	4550	0
459	20240416	125300	27585345	4550	4550	4550	4550	0
460	20240416	125200	27585345	4550	4550	4550	4550	0
461	20240416	125100	27585345	4550	4550	4550	4550	0
462	20240416	125000	27585345	4550	4550	4550	4550	0
463	20240416	124900	27585345	4550	4550	4550	4550	0
464	20240416	124800	27585345	4550	4550	4550	4550	0
465	20240416	124700	27585345	4550	4550	4550	4550	0
466	20240416	124600	27585345	4550	4550	4550	4550	0
467	20240416	124500	27585345	4550	4550	4550	4550	0
468	20240416	124400	27585345	4550	4550	4550	4550	0
469	20240416	124300	27585345	4550	4550	4550	4550	3
470	20240416	124200	27571695	4545	4545	4545	4545	0
471	20240416	124100	27571695	4545	4545	4545	4545	0
472	20240416	124000	27571695	4545	4545	4545	4545	0
473	20240416	123900	27571695	4545	4545	4545	4545	0
474	20240416	123800	27571695	4545	4545	4545	4545	91
475	20240416	123700	27158100	4545	4545	4545	4545	0
476	20240416	123600	27158100	4545	4545	4545	4545	0
477	20240416	123500	27158100	4545	4545	4545	4545	0
478	20240416	123400	27158100	4545	4545	4545	4545	0
479	20240416	123300	27158100	4545	4545	4545	4545	0
480	20240416	123200	27158100	4545	4545	4545	4545	0
481	20240416	123100	27158100	4545	4545	4545	4545	0
482	20240416	123000	27158100	4545	4545	4545	4545	0
483	20240416	122900	27158100	4545	4545	4545	4545	0
484	20240416	122800	27158100	4545	4545	4545	4545	0
485	20240416	122700	27158100	4545	4545	4545	4545	0
486	20240416	122600	27158100	4545	4545	4545	4545	0
487	20240416	122500	27158100	4545	4550	4550	4545	707
488	20240416	122400	23944195	4550	4550	4550	4550	0
489	20240416	122300	23944195	4550	4550	4550	4550	0
490	20240416	122200	23944195	4550	4550	4550	4550	0
491	20240416	122100	23944195	4550	4550	4550	4550	200
492	20240416	122000	23034195	4555	4555	4555	4555	1
493	20240416	121900	23029640	4555	4555	4555	4555	0
494	20240416	121800	23029640	4555	4555	4555	4555	0
495	20240416	121700	23029640	4555	4555	4555	4555	0
496	20240416	121600	23029640	4555	4555	4555	4555	0
497	20240416	121500	23029640	4555	4555	4555	4555	0
498	20240416	121400	23029640	4555	4555	4555	4555	5
499	20240416	121300	23006865	4555	4555	4555	4555	0
500	20240416	121200	23006865	4555	4555	4555	4555	0
501	20240416	121100	23006865	4555	4555	4555	4555	0
502	20240416	121000	23006865	4555	4555	4555	4555	0
503	20240416	120900	23006865	4555	4555	4555	4555	194
504	20240416	120800	22123195	4560	4560	4560	4560	61
505	20240416	120700	21845035	4555	4555	4555	4555	0
506	20240416	120600	21845035	4555	4555	4555	4555	0
507	20240416	120500	21845035	4555	4555	4555	4555	0
508	20240416	120400	21845035	4555	4555	4555	4555	0
509	20240416	120300	21845035	4555	4555	4555	4555	0
510	20240416	120200	21845035	4555	4555	4555	4555	0
511	20240416	120100	21845035	4555	4560	4560	4555	150
512	20240416	120000	21161380	4555	4555	4555	4555	0
513	20240416	115900	21161380	4555	4555	4555	4555	0
514	20240416	115800	21161380	4555	4555	4555	4555	0
515	20240416	115700	21161380	4555	4555	4555	4555	0
516	20240416	115600	21161380	4555	4555	4555	4555	5
517	20240416	115500	21138605	4560	4560	4560	4560	0
518	20240416	115400	21138605	4560	4560	4560	4560	0
519	20240416	115300	21138605	4560	4560	4560	4560	0
520	20240416	115200	21138605	4560	4560	4560	4560	0
521	20240416	115100	21138605	4560	4560	4560	4560	0
522	20240416	115000	21138605	4560	4560	4560	4560	0
523	20240416	114900	21138605	4560	4560	4560	4560	0
524	20240416	114800	21138605	4560	4560	4560	4560	0
525	20240416	114700	21138605	4560	4560	4560	4560	0
526	20240416	114600	21138605	4560	4560	4560	4560	0
527	20240416	114500	21138605	4560	4560	4560	4560	0
528	20240416	114400	21138605	4560	4560	4560	4560	0
529	20240416	114300	21138605	4560	4560	4560	4560	0
530	20240416	114200	21138605	4560	4560	4560	4560	0
531	20240416	114100	21138605	4560	4560	4560	4560	0
532	20240416	114000	21138605	4560	4560	4560	4560	0
533	20240416	113900	21138605	4560	4560	4560	4560	226
534	20240416	113800	20108045	4560	4560	4560	4560	0
535	20240416	113700	20108045	4560	4560	4560	4560	0
536	20240416	113600	20108045	4560	4560	4560	4560	100
537	20240416	113500	19652045	4560	4560	4560	4560	0
538	20240416	113400	19652045	4560	4560	4560	4560	0
539	20240416	113300	19652045	4560	4560	4560	4560	0
540	20240416	113200	19652045	4560	4560	4560	4560	0
541	20240416	113100	19652045	4560	4560	4560	4560	0
542	20240416	113000	19652045	4560	4560	4560	4560	0
543	20240416	112900	19652045	4560	4560	4560	4560	0
544	20240416	112800	19652045	4560	4560	4560	4560	0
545	20240416	112700	19652045	4560	4560	4560	4560	0
546	20240416	112600	19652045	4560	4560	4560	4560	0
547	20240416	112500	19652045	4560	4560	4560	4560	0
548	20240416	112400	19652045	4560	4560	4560	4560	0
549	20240416	112300	19652045	4560	4560	4560	4560	15
550	20240416	112200	19583645	4560	4560	4560	4560	0
551	20240416	112100	19583645	4560	4560	4560	4560	0
552	20240416	112000	19583645	4560	4560	4560	4560	0
553	20240416	111900	19583645	4560	4560	4560	4560	0
554	20240416	111800	19583645	4560	4560	4560	4560	0
555	20240416	111700	19583645	4560	4560	4560	4560	0
556	20240416	111600	19583645	4560	4560	4560	4560	0
557	20240416	111500	19583645	4560	4560	4560	4560	0
558	20240416	111400	19583645	4560	4560	4560	4560	0
559	20240416	111300	19583645	4560	4560	4560	4560	0
560	20240416	111200	19583645	4560	4560	4560	4560	0
561	20240416	111100	19583645	4560	4560	4560	4560	0
562	20240416	111000	19583645	4560	4560	4560	4560	0
563	20240416	110900	19583645	4560	4560	4560	4560	0
564	20240416	110800	19583645	4560	4560	4560	4560	0
565	20240416	110700	19583645	4560	4560	4560	4560	0
566	20240416	110600	19583645	4560	4560	4560	4560	0
567	20240416	110500	19583645	4560	4560	4560	4560	1
568	20240416	110400	19579085	4565	4570	4570	4565	102
569	20240416	110300	19112950	4575	4575	4575	4575	0
570	20240416	110200	19112950	4575	4575	4575	4575	0
571	20240416	110100	19112950	4575	4575	4575	4575	0
572	20240416	110000	19112950	4575	4575	4575	4575	1
573	20240416	105900	19108375	4545	4545	4545	4545	0
574	20240416	105800	19108375	4545	4545	4545	4545	0
575	20240416	105700	19108375	4545	4545	4545	4545	0
576	20240416	105600	19108375	4545	4545	4545	4545	0
577	20240416	105500	19108375	4545	4545	4545	4545	0
578	20240416	105400	19108375	4545	4545	4545	4545	0
579	20240416	105300	19108375	4545	4545	4545	4545	0
580	20240416	105200	19108375	4545	4545	4545	4545	0
581	20240416	105100	19108375	4545	4545	4545	4545	0
582	20240416	105000	19108375	4545	4545	4545	4545	0
583	20240416	104900	19108375	4545	4545	4545	4545	0
584	20240416	104800	19108375	4545	4545	4545	4545	0
585	20240416	104700	19108375	4545	4545	4545	4545	4
586	20240416	104600	19090195	4580	4580	4580	4580	0
587	20240416	104500	19090195	4580	4580	4580	4580	0
588	20240416	104400	19090195	4580	4580	4580	4580	0
589	20240416	104300	19090195	4580	4570	4580	4570	8
590	20240416	104200	19053605	4565	4565	4565	4565	0
591	20240416	104100	19053605	4565	4565	4565	4565	0
592	20240416	104000	19053605	4565	4565	4565	4565	1
593	20240416	103900	19049040	4565	4565	4565	4565	1
594	20240416	103800	19044475	4565	4565	4565	4565	0
595	20240416	103700	19044475	4565	4565	4565	4565	0
596	20240416	103600	19044475	4565	4565	4565	4565	16
597	20240416	103500	18971435	4540	4540	4540	4540	0
598	20240416	103400	18971435	4540	4540	4540	4540	0
599	20240416	103300	18971435	4540	4540	4540	4540	0
600	20240416	103200	18971435	4540	4540	4540	4540	0
601	20240416	103100	18971435	4540	4540	4540	4540	369
602	20240416	103000	17296175	4545	4545	4545	4545	139
603	20240416	102900	16664420	4550	4555	4555	4550	65
604	20240416	102800	16368585	4555	4555	4555	4555	34
605	20240416	102700	16213715	4560	4560	4560	4560	0
606	20240416	102600	16213715	4560	4565	4565	4560	107
607	20240416	102500	15725770	4590	4590	4590	4590	0
608	20240416	102400	15725770	4590	4590	4590	4590	0
609	20240416	102300	15725770	4590	4590	4590	4590	0
610	20240416	102200	15725770	4590	4590	4590	4590	0
611	20240416	102100	15725770	4590	4590	4590	4590	0
612	20240416	102000	15725770	4590	4590	4590	4590	0
613	20240416	101900	15725770	4590	4590	4590	4590	0
614	20240416	101800	15725770	4590	4590	4590	4590	0
615	20240416	101700	15725770	4590	4590	4590	4590	0
616	20240416	101600	15725770	4590	4590	4590	4590	0
617	20240416	101500	15725770	4590	4590	4590	4590	0
618	20240416	101400	15725770	4590	4590	4590	4590	0
619	20240416	101300	15725770	4590	4590	4590	4590	0
620	20240416	101200	15725770	4590	4590	4590	4590	6
621	20240416	101100	15698230	4590	4590	4590	4590	0
622	20240416	101000	15698230	4590	4590	4590	4590	0
623	20240416	100900	15698230	4590	4590	4590	4590	0
624	20240416	100800	15698230	4590	4590	4590	4590	0
625	20240416	100700	15698230	4590	4590	4590	4590	0
626	20240416	100600	15698230	4590	4590	4590	4590	0
627	20240416	100500	15698230	4590	4590	4590	4590	0
628	20240416	100400	15698230	4590	4590	4590	4590	0
629	20240416	100300	15698230	4590	4590	4590	4590	0
630	20240416	100200	15698230	4590	4590	4590	4590	0
631	20240416	100100	15698230	4590	4590	4590	4590	1
632	20240416	100000	15693640	4595	4595	4595	4595	0
633	20240416	095900	15693640	4595	4595	4595	4595	0
634	20240416	095800	15693640	4595	4595	4595	4595	0
635	20240416	095700	15693640	4595	4595	4595	4595	0
636	20240416	095600	15693640	4595	4595	4595	4595	0
637	20240416	095500	15693640	4595	4595	4595	4595	0
638	20240416	095400	15693640	4595	4595	4595	4595	0
639	20240416	095300	15693640	4595	4595	4595	4595	6
640	20240416	095200	15666070	4590	4590	4590	4590	0
641	20240416	095100	15666070	4590	4590	4590	4590	0
642	20240416	095000	15666070	4590	4590	4590	4590	0
643	20240416	094900	15666070	4590	4590	4590	4590	0
644	20240416	094800	15666070	4590	4590	4590	4590	0
645	20240416	094700	15666070	4590	4590	4590	4590	0
646	20240416	094600	15666070	4590	4590	4590	4590	0
647	20240416	094500	15666070	4590	4590	4590	4590	0
648	20240416	094400	15666070	4590	4590	4590	4590	0
649	20240416	094300	15666070	4590	4590	4590	4590	0
650	20240416	094200	15666070	4590	4590	4590	4590	0
651	20240416	094100	15666070	4590	4590	4590	4590	10
652	20240416	094000	15620170	4595	4595	4595	4595	0
653	20240416	093900	15620170	4595	4595	4595	4595	0
654	20240416	093800	15620170	4595	4595	4595	4595	0
655	20240416	093700	15620170	4595	4595	4595	4595	0
656	20240416	093600	15620170	4595	4595	4595	4595	0
657	20240416	093500	15620170	4595	4595	4595	4595	0
658	20240416	093400	15620170	4595	4595	4595	4595	0
659	20240416	093300	15620170	4595	4595	4595	4595	55
660	20240416	093200	15367445	4605	4605	4605	4605	51
661	20240416	093100	15132590	4605	4605	4605	4605	0
662	20240416	093000	15132590	4605	4605	4605	4605	0
663	20240416	092900	15132590	4605	4605	4605	4605	0
664	20240416	092800	15132590	4605	4605	4605	4605	0
665	20240416	092700	15132590	4605	4605	4605	4605	0
666	20240416	092600	15132590	4605	4605	4605	4605	0
667	20240416	092500	15132590	4605	4605	4605	4605	0
668	20240416	092400	15132590	4605	4605	4605	4605	201
669	20240416	092300	14206985	4535	4545	4745	4535	1001
670	20240416	092200	9552640	4545	4545	4545	4545	0
671	20240416	092100	9552640	4545	4545	4545	4545	0
672	20240416	092000	9552640	4545	4545	4545	4545	0
673	20240416	091900	9552640	4545	4545	4545	4545	1
674	20240416	091800	9548095	4545	4545	4545	4545	0
675	20240416	091700	9548095	4545	4545	4545	4545	3
676	20240416	091600	9534460	4545	4545	4545	4545	31
677	20240416	091500	9393565	4545	4545	4545	4545	0
678	20240416	091400	9393565	4545	4545	4545	4545	0
679	20240416	091300	9393565	4545	4545	4545	4545	0
680	20240416	091200	9393565	4545	4545	4545	4545	0
681	20240416	091100	9393565	4545	4555	4555	4545	911
682	20240416	091000	5244070	4555	4560	4560	4555	1092
683	20240416	090900	269885	4590	4570	4590	4570	35
684	20240416	090800	109480	4570	4570	4570	4570	0
685	20240416	090700	109480	4570	4570	4570	4570	0
686	20240416	090600	109480	4570	4570	4570	4570	0
687	20240416	090500	109480	4570	4570	4570	4570	0
688	20240416	090400	109480	4570	4570	4570	4570	0
689	20240416	090300	109480	4570	4570	4570	4570	1
690	20240416	090200	104910	4590	4590	4590	4590	0
691	20240416	090100	104910	4590	4590	4590	4590	0
692	20240416	090000	104910	4590	4560	4590	4560	23