KissMeData/101390/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	195200	1965379520	9210	9210	9210	9210	1282
3	20240416	195100	1965379520	9210	9210	9210	9210	0
4	20240416	195000	1965379520	9210	9210	9210	9210	0
5	20240416	194900	1965379520	9210	9210	9210	9210	0
6	20240416	194800	1965379520	9210	9210	9210	9210	0
7	20240416	194700	1965379520	9210	9210	9210	9210	0
8	20240416	194600	1965379520	9210	9210	9210	9210	0
9	20240416	194500	1965379520	9210	9210	9210	9210	0
10	20240416	194400	1965379520	9210	9210	9210	9210	0
11	20240416	194300	1965379520	9210	9210	9210	9210	0
12	20240416	194200	1965379520	9210	9210	9210	9210	0
13	20240416	194100	1965379520	9210	9210	9210	9210	0
14	20240416	194000	1965379520	9210	9210	9210	9210	0
15	20240416	193900	1965379520	9210	9210	9210	9210	0
16	20240416	193800	1965379520	9210	9210	9210	9210	0
17	20240416	193700	1965379520	9210	9210	9210	9210	0
18	20240416	193600	1965379520	9210	9210	9210	9210	0
19	20240416	193500	1965379520	9210	9210	9210	9210	0
20	20240416	193400	1965379520	9210	9210	9210	9210	0
21	20240416	193300	1965379520	9210	9210	9210	9210	0
22	20240416	193200	1965379520	9210	9210	9210	9210	0
23	20240416	193100	1965379520	9210	9210	9210	9210	0
24	20240416	193000	1965379520	9210	9210	9210	9210	0
25	20240416	192900	1965379520	9210	9210	9210	9210	0
26	20240416	192800	1965379520	9210	9210	9210	9210	0
27	20240416	192700	1965379520	9210	9210	9210	9210	0
28	20240416	192600	1965379520	9210	9210	9210	9210	0
29	20240416	192500	1965379520	9210	9210	9210	9210	0
30	20240416	192400	1965379520	9210	9210	9210	9210	0
31	20240416	192300	1965379520	9210	9210	9210	9210	0
32	20240416	192200	1965379520	9210	9210	9210	9210	1282
33	20240416	192100	1965379520	9210	9210	9210	9210	0
34	20240416	192000	1965379520	9210	9210	9210	9210	0
35	20240416	191900	1965379520	9210	9210	9210	9210	0
36	20240416	191800	1965379520	9210	9210	9210	9210	0
37	20240416	191700	1965379520	9210	9210	9210	9210	0
38	20240416	191600	1965379520	9210	9210	9210	9210	0
39	20240416	191500	1965379520	9210	9210	9210	9210	0
40	20240416	191400	1965379520	9210	9210	9210	9210	0
41	20240416	191300	1965379520	9210	9210	9210	9210	0
42	20240416	191200	1965379520	9210	9210	9210	9210	0
43	20240416	191100	1965379520	9210	9210	9210	9210	0
44	20240416	191000	1965379520	9210	9210	9210	9210	0
45	20240416	190900	1965379520	9210	9210	9210	9210	0
46	20240416	190800	1965379520	9210	9210	9210	9210	0
47	20240416	190700	1965379520	9210	9210	9210	9210	0
48	20240416	190600	1965379520	9210	9210	9210	9210	0
49	20240416	190500	1965379520	9210	9210	9210	9210	0
50	20240416	190400	1965379520	9210	9210	9210	9210	0
51	20240416	190300	1965379520	9210	9210	9210	9210	0
52	20240416	190200	1965379520	9210	9210	9210	9210	0
53	20240416	190100	1965379520	9210	9210	9210	9210	0
54	20240416	190000	1965379520	9210	9210	9210	9210	0
55	20240416	185900	1965379520	9210	9210	9210	9210	0
56	20240416	185800	1965379520	9210	9210	9210	9210	0
57	20240416	185700	1965379520	9210	9210	9210	9210	0
58	20240416	185600	1965379520	9210	9210	9210	9210	0
59	20240416	185500	1965379520	9210	9210	9210	9210	0
60	20240416	185400	1965379520	9210	9210	9210	9210	0
61	20240416	185300	1965379520	9210	9210	9210	9210	0
62	20240416	185200	1965379520	9210	9210	9210	9210	1282
63	20240416	185100	1965379520	9210	9210	9210	9210	0
64	20240416	185000	1965379520	9210	9210	9210	9210	0
65	20240416	184900	1965379520	9210	9210	9210	9210	0
66	20240416	184800	1965379520	9210	9210	9210	9210	0
67	20240416	184700	1965379520	9210	9210	9210	9210	0
68	20240416	184600	1965379520	9210	9210	9210	9210	0
69	20240416	184500	1965379520	9210	9210	9210	9210	0
70	20240416	184400	1965379520	9210	9210	9210	9210	0
71	20240416	184300	1965379520	9210	9210	9210	9210	0
72	20240416	184200	1965379520	9210	9210	9210	9210	0
73	20240416	184100	1965379520	9210	9210	9210	9210	0
74	20240416	184000	1965379520	9210	9210	9210	9210	0
75	20240416	183900	1965379520	9210	9210	9210	9210	0
76	20240416	183800	1965379520	9210	9210	9210	9210	0
77	20240416	183700	1965379520	9210	9210	9210	9210	0
78	20240416	183600	1965379520	9210	9210	9210	9210	0
79	20240416	183500	1965379520	9210	9210	9210	9210	0
80	20240416	183400	1965379520	9210	9210	9210	9210	0
81	20240416	183300	1965379520	9210	9210	9210	9210	0
82	20240416	183200	1965379520	9210	9210	9210	9210	0
83	20240416	183100	1965379520	9210	9210	9210	9210	0
84	20240416	183000	1965379520	9210	9210	9210	9210	0
85	20240416	182900	1965379520	9210	9210	9210	9210	0
86	20240416	182800	1965379520	9210	9210	9210	9210	0
87	20240416	182700	1965379520	9210	9210	9210	9210	0
88	20240416	182600	1965379520	9210	9210	9210	9210	0
89	20240416	182500	1965379520	9210	9210	9210	9210	0
90	20240416	182400	1965379520	9210	9210	9210	9210	0
91	20240416	182300	1965379520	9210	9210	9210	9210	0
92	20240416	182200	1965379520	9210	9210	9210	9210	1282
93	20240416	182100	1965379520	9210	9210	9210	9210	0
94	20240416	182000	1965379520	9210	9210	9210	9210	0
95	20240416	181900	1965379520	9210	9210	9210	9210	0
96	20240416	181800	1965379520	9210	9210	9210	9210	0
97	20240416	181700	1965379520	9210	9210	9210	9210	0
98	20240416	181600	1965379520	9210	9210	9210	9210	0
99	20240416	181500	1965379520	9210	9210	9210	9210	0
100	20240416	181400	1965379520	9210	9210	9210	9210	0
101	20240416	181300	1965379520	9210	9210	9210	9210	0
102	20240416	181200	1965379520	9210	9210	9210	9210	0
103	20240416	181100	1965379520	9210	9210	9210	9210	0
104	20240416	181000	1965379520	9210	9210	9210	9210	0
105	20240416	180900	1965379520	9210	9210	9210	9210	0
106	20240416	180800	1965379520	9210	9210	9210	9210	0
107	20240416	180700	1965379520	9210	9210	9210	9210	0
108	20240416	180600	1965379520	9210	9210	9210	9210	0
109	20240416	180500	1965379520	9210	9210	9210	9210	0
110	20240416	180400	1965379520	9210	9210	9210	9210	0
111	20240416	180300	1965379520	9210	9210	9210	9210	0
112	20240416	180200	1965379520	9210	9210	9210	9210	0
113	20240416	180100	1965379520	9210	9210	9210	9210	0
114	20240416	180000	1965379520	9210	9210	9210	9210	0
115	20240416	175900	1965379520	9210	9210	9210	9210	0
116	20240416	175800	1965379520	9210	9210	9210	9210	0
117	20240416	175700	1965379520	9210	9210	9210	9210	0
118	20240416	175600	1965379520	9210	9210	9210	9210	0
119	20240416	175500	1965379520	9210	9210	9210	9210	0
120	20240416	175400	1965379520	9210	9210	9210	9210	0
121	20240416	175300	1965379520	9210	9210	9210	9210	0
122	20240416	175200	1965379520	9210	9210	9210	9210	1282
123	20240416	175100	1965379520	9210	9210	9210	9210	0
124	20240416	175000	1965379520	9210	9210	9210	9210	0
125	20240416	174900	1965379520	9210	9210	9210	9210	0
126	20240416	174800	1965379520	9210	9210	9210	9210	0
127	20240416	174700	1965379520	9210	9210	9210	9210	0
128	20240416	174600	1965379520	9210	9210	9210	9210	0
129	20240416	174500	1965379520	9210	9210	9210	9210	0
130	20240416	174400	1965379520	9210	9210	9210	9210	0
131	20240416	174300	1965379520	9210	9210	9210	9210	0
132	20240416	174200	1965379520	9210	9210	9210	9210	0
133	20240416	174100	1965379520	9210	9210	9210	9210	0
134	20240416	174000	1965379520	9210	9210	9210	9210	0
135	20240416	173900	1965379520	9210	9210	9210	9210	0
136	20240416	173800	1965379520	9210	9210	9210	9210	0
137	20240416	173700	1965379520	9210	9210	9210	9210	0
138	20240416	173600	1965379520	9210	9210	9210	9210	0
139	20240416	173500	1965379520	9210	9210	9210	9210	0
140	20240416	173400	1965379520	9210	9210	9210	9210	0
141	20240416	173300	1965379520	9210	9210	9210	9210	0
142	20240416	173200	1965379520	9210	9210	9210	9210	0
143	20240416	173100	1965379520	9210	9210	9210	9210	0
144	20240416	173000	1965379520	9210	9210	9210	9210	0
145	20240416	172900	1965379520	9210	9210	9210	9210	0
146	20240416	172800	1965379520	9210	9210	9210	9210	0
147	20240416	172700	1965379520	9210	9210	9210	9210	0
148	20240416	172600	1965379520	9210	9210	9210	9210	0
149	20240416	172500	1965379520	9210	9210	9210	9210	0
150	20240416	172400	1965379520	9210	9210	9210	9210	0
151	20240416	172300	1965379520	9210	9210	9210	9210	0
152	20240416	172200	1965379520	9210	9210	9210	9210	1282
153	20240416	172100	1965379520	9210	9210	9210	9210	0
154	20240416	172000	1965379520	9210	9210	9210	9210	0
155	20240416	171900	1965379520	9210	9210	9210	9210	0
156	20240416	171800	1965379520	9210	9210	9210	9210	0
157	20240416	171700	1965379520	9210	9210	9210	9210	0
158	20240416	171600	1965379520	9210	9210	9210	9210	0
159	20240416	171500	1965379520	9210	9210	9210	9210	0
160	20240416	171400	1965379520	9210	9210	9210	9210	0
161	20240416	171300	1965379520	9210	9210	9210	9210	0
162	20240416	171200	1965379520	9210	9210	9210	9210	0
163	20240416	171100	1965379520	9210	9210	9210	9210	0
164	20240416	171000	1965379520	9210	9210	9210	9210	0
165	20240416	170900	1965379520	9210	9210	9210	9210	0
166	20240416	170800	1965379520	9210	9210	9210	9210	0
167	20240416	170700	1965379520	9210	9210	9210	9210	0
168	20240416	170600	1965379520	9210	9210	9210	9210	0
169	20240416	170500	1965379520	9210	9210	9210	9210	0
170	20240416	170400	1965379520	9210	9210	9210	9210	0
171	20240416	170300	1965379520	9210	9210	9210	9210	0
172	20240416	170200	1965379520	9210	9210	9210	9210	0
173	20240416	170100	1965379520	9210	9210	9210	9210	0
174	20240416	170000	1965379520	9210	9210	9210	9210	0
175	20240416	165900	1965379520	9210	9210	9210	9210	0
176	20240416	165800	1965379520	9210	9210	9210	9210	0
177	20240416	165700	1965379520	9210	9210	9210	9210	0
178	20240416	165600	1965379520	9210	9210	9210	9210	0
179	20240416	165500	1965379520	9210	9210	9210	9210	0
180	20240416	165400	1965379520	9210	9210	9210	9210	0
181	20240416	165300	1965379520	9210	9210	9210	9210	0
182	20240416	165200	1965379520	9210	9210	9210	9210	1282
183	20240416	165100	1965379520	9210	9210	9210	9210	0
184	20240416	165000	1965379520	9210	9210	9210	9210	0
185	20240416	164900	1965379520	9210	9210	9210	9210	0
186	20240416	164800	1965379520	9210	9210	9210	9210	0
187	20240416	164700	1965379520	9210	9210	9210	9210	0
188	20240416	164600	1965379520	9210	9210	9210	9210	0
189	20240416	164500	1965379520	9210	9210	9210	9210	0
190	20240416	164400	1965379520	9210	9210	9210	9210	0
191	20240416	164300	1965379520	9210	9210	9210	9210	0
192	20240416	164200	1965379520	9210	9210	9210	9210	0
193	20240416	164100	1965379520	9210	9210	9210	9210	0
194	20240416	164000	1965379520	9210	9210	9210	9210	0
195	20240416	163900	1965379520	9210	9210	9210	9210	0
196	20240416	163800	1965379520	9210	9210	9210	9210	0
197	20240416	163700	1965379520	9210	9210	9210	9210	0
198	20240416	163600	1965379520	9210	9210	9210	9210	0
199	20240416	163500	1965379520	9210	9210	9210	9210	0
200	20240416	163400	1965379520	9210	9210	9210	9210	0
201	20240416	163300	1965379520	9210	9210	9210	9210	0
202	20240416	163200	1965379520	9210	9210	9210	9210	0
203	20240416	163100	1965379520	9210	9210	9210	9210	0
204	20240416	163000	1965379520	9210	9210	9210	9210	0
205	20240416	162900	1965379520	9210	9210	9210	9210	0
206	20240416	162800	1965379520	9210	9210	9210	9210	0
207	20240416	162700	1965379520	9210	9210	9210	9210	0
208	20240416	162600	1965379520	9210	9210	9210	9210	0
209	20240416	162500	1965379520	9210	9210	9210	9210	0
210	20240416	162400	1965379520	9210	9210	9210	9210	0
211	20240416	162300	1965379520	9210	9210	9210	9210	0
212	20240416	162200	1965379520	9210	9210	9210	9210	1282
213	20240416	162100	1965379520	9210	9210	9210	9210	0
214	20240416	162000	1965379520	9210	9210	9210	9210	0
215	20240416	161900	1965379520	9210	9210	9210	9210	0
216	20240416	161800	1965379520	9210	9210	9210	9210	0
217	20240416	161700	1965379520	9210	9210	9210	9210	0
218	20240416	161600	1965379520	9210	9210	9210	9210	0
219	20240416	161500	1965379520	9210	9210	9210	9210	0
220	20240416	161400	1965379520	9210	9210	9210	9210	0
221	20240416	161300	1965379520	9210	9210	9210	9210	0
222	20240416	161200	1965379520	9210	9210	9210	9210	0
223	20240416	161100	1965379520	9210	9210	9210	9210	0
224	20240416	161000	1965379520	9210	9210	9210	9210	0
225	20240416	160900	1965379520	9210	9210	9210	9210	0
226	20240416	160800	1965379520	9210	9210	9210	9210	0
227	20240416	160700	1965379520	9210	9210	9210	9210	0
228	20240416	160600	1965379520	9210	9210	9210	9210	0
229	20240416	160500	1965379520	9210	9210	9210	9210	0
230	20240416	160400	1965379520	9210	9210	9210	9210	0
231	20240416	160300	1965379520	9210	9210	9210	9210	0
232	20240416	160200	1965379520	9210	9210	9210	9210	0
233	20240416	160100	1965379520	9210	9210	9210	9210	0
234	20240416	160000	1965379520	9210	9210	9210	9210	0
235	20240416	155900	1965379520	9210	9210	9210	9210	0
236	20240416	155800	1965379520	9210	9210	9210	9210	0
237	20240416	155700	1965379520	9210	9210	9210	9210	0
238	20240416	155600	1965379520	9210	9210	9210	9210	0
239	20240416	155500	1965379520	9210	9210	9210	9210	0
240	20240416	155400	1965379520	9210	9210	9210	9210	0
241	20240416	155300	1965379520	9210	9210	9210	9210	0
242	20240416	155200	1965379520	9210	9210	9210	9210	1282
243	20240416	155100	1965379520	9210	9210	9210	9210	0
244	20240416	155000	1965379520	9210	9210	9210	9210	0
245	20240416	154900	1965379520	9210	9210	9210	9210	0
246	20240416	154800	1965379520	9210	9210	9210	9210	0
247	20240416	154700	1965379520	9210	9210	9210	9210	0
248	20240416	154600	1965379520	9210	9210	9210	9210	0
249	20240416	154500	1965379520	9210	9210	9210	9210	0
250	20240416	154400	1965379520	9210	9210	9210	9210	0
251	20240416	154300	1965379520	9210	9210	9210	9210	0
252	20240416	154200	1965379520	9210	9210	9210	9210	0
253	20240416	154100	1965379520	9210	9210	9210	9210	0
254	20240416	154000	1965379520	9210	9210	9210	9210	0
255	20240416	153900	1965379520	9210	9210	9210	9210	0
256	20240416	153800	1965379520	9210	9210	9210	9210	0
257	20240416	153700	1965379520	9210	9210	9210	9210	0
258	20240416	153600	1965379520	9210	9210	9210	9210	0
259	20240416	153500	1965379520	9210	9210	9210	9210	0
260	20240416	153400	1965379520	9210	9210	9210	9210	0
261	20240416	153300	1965379520	9210	9210	9210	9210	0
262	20240416	153200	1965379520	9210	9210	9210	9210	0
263	20240416	153100	1965379520	9210	9210	9210	9210	0
264	20240416	153000	1965379520	9210	9210	9210	9210	1282
265	20240416	152900	1953572300	9190	9190	9190	9190	0
266	20240416	152800	1953572300	9190	9190	9190	9190	0
267	20240416	152700	1953572300	9190	9190	9190	9190	0
268	20240416	152600	1953572300	9190	9190	9190	9190	0
269	20240416	152500	1953572300	9190	9190	9190	9190	0
270	20240416	152400	1953572300	9190	9190	9190	9190	0
271	20240416	152300	1953572300	9190	9190	9190	9190	0
272	20240416	152200	1953572300	9190	9190	9190	9190	0
273	20240416	152100	1953572300	9190	9190	9190	9190	0
274	20240416	152000	1953572300	9190	9190	9190	9190	0
275	20240416	151900	1953572300	9190	9190	9190	9150	52
276	20240416	151800	1953096420	9160	9160	9170	9130	446
277	20240416	151700	1949010510	9140	9150	9150	9140	213
278	20240416	151600	1947061770	9150	9160	9160	9150	984
279	20240416	151500	1938057990	9170	9170	9170	9170	21
280	20240416	151400	1937865420	9200	9200	9200	9200	0
281	20240416	151300	1937865420	9200	9200	9200	9200	0
282	20240416	151200	1937865420	9200	9170	9200	9170	27
283	20240416	151100	1937617170	9170	9170	9170	9170	0
284	20240416	151000	1937617170	9170	9170	9170	9170	0
285	20240416	150900	1937617170	9170	9170	9170	9170	1094
286	20240416	150800	1927585190	9180	9180	9180	9180	0
287	20240416	150700	1927585190	9180	9180	9180	9180	100
288	20240416	150600	1926667190	9170	9160	9200	9160	541
289	20240416	150500	1921694610	9150	9130	9170	9080	951
290	20240416	150400	1913023140	9120	9090	9120	9080	516
291	20240416	150300	1908333860	9090	9090	9090	9090	0
292	20240416	150200	1908333860	9090	9130	9130	9090	506
293	20240416	150100	1903734080	9090	9090	9090	9090	760
294	20240416	150000	1896825680	9090	9170	9170	9090	501
295	20240416	145900	1892268800	9180	9180	9180	9180	200
296	20240416	145800	1890432800	9180	9170	9180	9170	500
297	20240416	145700	1885843800	9160	9090	9160	9090	201
298	20240416	145600	1884002710	9160	9160	9160	9160	0
299	20240416	145500	1884002710	9160	9090	9200	9090	3720
300	20240416	145400	1849969250	9090	9090	9090	9090	117
301	20240416	145300	1848905720	9090	9080	9090	9080	125
302	20240416	145200	1847770710	9070	9070	9090	9070	38
303	20240416	145100	1847425850	9090	9090	9090	9090	0
304	20240416	145000	1847425850	9090	9080	9090	9080	91
305	20240416	144900	1846599560	9090	9080	9090	9080	33
306	20240416	144800	1846299910	9130	9140	9140	9130	394
307	20240416	144700	1842698760	9140	9080	9150	9050	2229
308	20240416	144600	1822337710	9080	9170	9170	8800	36168
309	20240416	144500	1498244870	9220	9180	9220	9170	1965
310	20240416	144400	1480214180	9210	9180	9210	9170	501
311	20240416	144300	1475619770	9170	9180	9180	9170	1486
312	20240416	144200	1461991150	9180	9220	9220	9180	1659
313	20240416	144100	1446714250	9290	9280	9290	9280	330
314	20240416	144000	1443649050	9220	9220	9220	9220	160
315	20240416	143900	1442173850	9350	9230	9350	9230	5152
316	20240416	143800	1394109630	9190	9190	9190	9190	0
317	20240416	143700	1394109630	9190	9170	9190	9170	462
318	20240416	143600	1389869360	9130	9130	9130	9130	107
319	20240416	143500	1388892450	9110	9110	9110	9110	0
320	20240416	143400	1388892450	9110	9120	9120	9110	255
321	20240416	143300	1386569370	9170	9170	9170	9170	11
322	20240416	143200	1386468500	9100	9110	9140	9100	2349
323	20240416	143100	1365089810	9100	9130	9130	9100	1010
324	20240416	143000	1355886830	9180	9210	9210	9100	622
325	20240416	142900	1350177250	9220	9320	9320	9220	712
326	20240416	142800	1343606310	9230	9320	9350	9230	1113
327	20240416	142700	1333309950	9330	9310	9330	9260	2311
328	20240416	142600	1311869950	9350	9310	9350	9280	1614
329	20240416	142500	1296794700	9320	9310	9320	9310	607
330	20240416	142400	1291137530	9310	9300	9330	9290	4072
331	20240416	142300	1253247440	9300	9300	9300	9300	0
332	20240416	142200	1253247440	9300	9260	9300	9250	1836
333	20240416	142100	1236222640	9240	9300	9300	9230	108
334	20240416	142000	1235224740	9230	9300	9300	9230	2055
335	20240416	141900	1216115890	9300	9250	9300	9250	352
336	20240416	141800	1212855240	9270	9270	9270	9270	0
337	20240416	141700	1212855240	9270	9270	9270	9270	33
338	20240416	141600	1212549330	9270	9270	9270	9270	64
339	20240416	141500	1211956050	9270	9270	9270	9210	177
340	20240416	141400	1210318140	9280	9290	9310	9280	1042
341	20240416	141300	1200619830	9300	9300	9300	9270	167
342	20240416	141200	1199070300	9310	9270	9310	9270	955
343	20240416	141100	1190194270	9270	9270	9270	9270	13
344	20240416	141000	1190073760	9270	9240	9270	9240	961
345	20240416	140900	1181168200	9240	9170	9270	9170	19210
346	20240416	140800	1004367860	9160	9110	9160	9100	1648
347	20240416	140700	989294210	9100	9120	9120	9100	750
348	20240416	140600	982469070	9100	9130	9130	9100	1640
349	20240416	140500	967523060	9130	9130	9130	9130	35
350	20240416	140400	967203510	9130	9130	9130	9130	5
351	20240416	140300	967157860	9130	9130	9130	9130	0
352	20240416	140200	967157860	9130	9130	9130	9130	5
353	20240416	140100	967112210	9130	9130	9130	9130	0
354	20240416	140000	967112210	9130	9130	9130	9130	0
355	20240416	135900	967112210	9130	9130	9130	9130	300
356	20240416	135800	964373210	9120	9120	9120	9120	1320
357	20240416	135700	952334810	9120	9120	9120	9120	0
358	20240416	135600	952334810	9120	9120	9120	9120	0
359	20240416	135500	952334810	9120	9130	9130	9120	597
360	20240416	135400	946890100	9110	9110	9110	9110	0
361	20240416	135300	946890100	9110	9110	9110	9110	0
362	20240416	135200	946890100	9110	9120	9120	9110	11
363	20240416	135100	946789880	9120	9130	9130	9120	835
364	20240416	135000	939174510	9090	9090	9090	9090	0
365	20240416	134900	939174510	9090	9090	9090	9090	0
366	20240416	134800	939174510	9090	9090	9090	9090	110
367	20240416	134700	938174610	9090	9110	9110	9090	500
368	20240416	134600	933629590	9090	9090	9090	9090	0
369	20240416	134500	933629590	9090	9090	9090	9090	0
370	20240416	134400	933629590	9090	9090	9090	9090	0
371	20240416	134300	933629590	9090	9100	9100	9090	10
372	20240416	134200	933538680	9090	9090	9090	9090	500
373	20240416	134100	928993680	9150	9150	9150	9150	2
374	20240416	134000	928975380	9090	9090	9090	9090	0
375	20240416	133900	928975380	9090	9140	9140	9090	500
376	20240416	133800	924419350	9150	9150	9150	9150	217
377	20240416	133700	922433800	9160	9160	9160	9160	2
378	20240416	133600	922415480	9160	9150	9160	9150	217
379	20240416	133500	920429690	9130	9130	9130	9130	794
380	20240416	133400	913180470	9130	9140	9140	9130	716
381	20240416	133300	906642390	9150	9150	9150	9150	12
382	20240416	133200	906532590	9130	9130	9130	9130	0
383	20240416	133100	906532590	9130	9120	9150	9120	1239
384	20240416	133000	895215040	9100	9100	9100	9100	10
385	20240416	132900	895124040	9100	9100	9100	9100	10
386	20240416	132800	895033040	9130	9130	9130	9130	0
387	20240416	132700	895033040	9130	9130	9130	9130	0
388	20240416	132600	895033040	9130	9130	9130	9130	0
389	20240416	132500	895033040	9130	9130	9130	9130	0
390	20240416	132400	895033040	9130	9130	9130	9130	0
391	20240416	132300	895033040	9130	9070	9130	9060	89
392	20240416	132200	894226230	9080	9080	9080	9080	0
393	20240416	132100	894226230	9080	9100	9100	9080	672
394	20240416	132000	888114470	9100	9100	9130	9100	3461
395	20240416	131900	856604350	9110	9100	9120	9100	2355
396	20240416	131800	835158440	9100	9100	9100	9100	2134
397	20240416	131700	815739040	9100	9080	9100	9080	2167
398	20240416	131600	796025910	9080	9080	9080	9080	0
399	20240416	131500	796025910	9080	9080	9080	9080	0
400	20240416	131400	796025910	9080	9090	9090	9080	6
401	20240416	131300	795971390	9090	9090	9090	9090	113
402	20240416	131200	794944220	9090	9090	9090	9090	20
403	20240416	131100	794762420	9090	9090	9090	9090	5
404	20240416	131000	794716970	9100	9100	9100	9100	2180
405	20240416	130900	774878970	9100	9100	9100	9080	1851
406	20240416	130800	758043450	9100	9090	9110	9090	2284
407	20240416	130700	737250980	9080	9080	9080	9080	0
408	20240416	130600	737250980	9080	9080	9080	9080	0
409	20240416	130500	737250980	9080	9080	9080	9080	3
410	20240416	130400	737223740	9070	9070	9070	9070	10
411	20240416	130300	737133040	9070	9070	9070	9070	0
412	20240416	130200	737133040	9070	9070	9070	9070	0
413	20240416	130100	737133040	9070	9080	9080	9070	35
414	20240416	130000	736815280	9060	9060	9060	9060	0
415	20240416	125900	736815280	9060	9060	9060	9060	150
416	20240416	125800	735456280	9060	9060	9060	9060	0
417	20240416	125700	735456280	9060	9060	9060	9060	0
418	20240416	125600	735456280	9060	9060	9060	9060	0
419	20240416	125500	735456280	9060	9060	9060	9060	0
420	20240416	125400	735456280	9060	9060	9060	9060	0
421	20240416	125300	735456280	9060	9060	9100	9060	1001
422	20240416	125200	726351470	9050	9050	9050	9050	0
423	20240416	125100	726351470	9050	9050	9050	9050	49
424	20240416	125000	725908020	9040	9030	9040	9030	129
425	20240416	124900	724742720	9020	9020	9020	9020	0
426	20240416	124800	724742720	9020	9020	9020	9020	4
427	20240416	124700	724706640	9000	9000	9000	9000	0
428	20240416	124600	724706640	9000	9000	9000	9000	0
429	20240416	124500	724706640	9000	9000	9000	9000	0
430	20240416	124400	724706640	9000	9090	9090	9000	3000
431	20240416	124300	697602680	9150	9150	9150	9150	84
432	20240416	124200	696834080	9150	9150	9150	9150	460
433	20240416	124100	692625080	9150	9140	9150	9140	547
434	20240416	124000	687620040	9190	9190	9190	9190	0
435	20240416	123900	687620040	9190	9170	9190	9170	197
436	20240416	123800	685812060	9170	9110	9170	9110	1000
437	20240416	123700	676647170	9120	9120	9120	9120	0
438	20240416	123600	676647170	9120	9120	9120	9120	19
439	20240416	123500	676473890	9120	9120	9120	9120	20
440	20240416	123400	676291490	9120	9120	9120	9120	0
441	20240416	123300	676291490	9120	9120	9120	9120	0
442	20240416	123200	676291490	9120	9120	9120	9120	0
443	20240416	123100	676291490	9120	9120	9120	9120	54
444	20240416	123000	675799010	9120	9120	9120	9120	2
445	20240416	122900	675780770	9110	9100	9110	9100	102
446	20240416	122800	674852560	9090	9090	9090	9090	0
447	20240416	122700	674852560	9090	9090	9090	9090	5
448	20240416	122600	674807110	9080	9080	9080	9080	0
449	20240416	122500	674807110	9080	9080	9080	9080	1009
450	20240416	122400	665645390	9080	9080	9080	9080	111
451	20240416	122300	664637510	9080	9080	9080	9080	0
452	20240416	122200	664637510	9080	9080	9080	9080	0
453	20240416	122100	664637510	9080	9080	9080	9080	0
454	20240416	122000	664637510	9080	9080	9080	9080	0
455	20240416	121900	664637510	9080	9080	9080	9080	15
456	20240416	121800	664501310	9070	9070	9070	9070	0
457	20240416	121700	664501310	9070	9070	9070	9070	0
458	20240416	121600	664501310	9070	9070	9070	9070	0
459	20240416	121500	664501310	9070	9070	9070	9070	0
460	20240416	121400	664501310	9070	9070	9070	9070	0
461	20240416	121300	664501310	9070	9070	9070	9070	0
462	20240416	121200	664501310	9070	9070	9070	9070	0
463	20240416	121100	664501310	9070	9070	9070	9070	0
464	20240416	121000	664501310	9070	9070	9070	9070	0
465	20240416	120900	664501310	9070	9070	9070	9070	0
466	20240416	120800	664501310	9070	9070	9070	9070	0
467	20240416	120700	664501310	9070	9070	9070	9070	0
468	20240416	120600	664501310	9070	9070	9070	9070	0
469	20240416	120500	664501310	9070	9070	9070	9070	0
470	20240416	120400	664501310	9070	9070	9070	9070	3
471	20240416	120300	664474100	9080	9080	9080	9080	27
472	20240416	120200	664228940	9070	9070	9070	9070	0
473	20240416	120100	664228940	9070	9070	9070	9070	0
474	20240416	120000	664228940	9070	9090	9090	9070	3
475	20240416	115900	664201710	9080	9080	9080	9080	0
476	20240416	115800	664201710	9080	9080	9080	9080	0
477	20240416	115700	664201710	9080	9080	9080	9080	0
478	20240416	115600	664201710	9080	9080	9080	9080	0
479	20240416	115500	664201710	9080	9060	9080	9060	209
480	20240416	115400	662306800	9050	9050	9050	9050	1
481	20240416	115300	662297750	9050	9050	9050	9050	67
482	20240416	115200	661691400	9070	9070	9070	9070	0
483	20240416	115100	661691400	9070	9070	9070	9070	114
484	20240416	115000	660657420	9060	9060	9060	9060	89
485	20240416	114900	659851080	9070	9070	9070	9070	0
486	20240416	114800	659851080	9070	9070	9070	9070	0
487	20240416	114700	659851080	9070	9070	9070	9070	0
488	20240416	114600	659851080	9070	9060	9070	9060	259
489	20240416	114500	657502930	9090	9090	9090	9090	0
490	20240416	114400	657502930	9090	9090	9090	9090	0
491	20240416	114300	657502930	9090	9090	9090	9090	0
492	20240416	114200	657502930	9090	9090	9090	9090	0
493	20240416	114100	657502930	9090	9070	9090	9000	10001
494	20240416	114000	567202760	9100	9100	9100	9100	0
495	20240416	113900	567202760	9100	9100	9100	9100	0
496	20240416	113800	567202760	9100	9100	9100	9100	0
497	20240416	113700	567202760	9100	9100	9100	9100	186
498	20240416	113600	565510160	9090	9090	9090	9090	0
499	20240416	113500	565510160	9090	9090	9090	9090	90
500	20240416	113400	564692060	9090	9090	9090	9090	0
501	20240416	113300	564692060	9090	9090	9090	9090	0
502	20240416	113200	564692060	9090	9090	9090	9090	140
503	20240416	113100	563419460	9080	9050	9080	9050	140
504	20240416	113000	562150870	9030	9040	9040	9030	101
505	20240416	112900	561238830	9060	9060	9060	9060	0
506	20240416	112800	561238830	9060	9060	9060	9060	0
507	20240416	112700	561238830	9060	9060	9060	9060	0
508	20240416	112600	561238830	9060	9040	9060	9040	60
509	20240416	112500	560696400	9000	9000	9000	9000	3
510	20240416	112400	560669400	9010	9010	9010	9010	16
511	20240416	112300	560525240	9010	9010	9010	9010	30
512	20240416	112200	560254940	9010	9070	9070	9000	7032
513	20240416	112100	496876620	9070	9070	9070	9070	0
514	20240416	112000	496876620	9070	9070	9070	9070	0
515	20240416	111900	496876620	9070	9070	9070	9070	0
516	20240416	111800	496876620	9070	9070	9070	9070	100
517	20240416	111700	495969620	9070	9070	9070	9070	0
518	20240416	111600	495969620	9070	9070	9070	9070	0
519	20240416	111500	495969620	9070	9080	9080	9070	7000
520	20240416	111400	432470170	9080	9080	9080	9080	1
521	20240416	111300	432461090	9100	9100	9100	9100	0
522	20240416	111200	432461090	9100	9100	9100	9100	0
523	20240416	111100	432461090	9100	9100	9100	9100	1
524	20240416	111000	432451990	9100	9100	9100	9100	41
525	20240416	110900	432078890	9100	9100	9100	9100	1
526	20240416	110800	432069790	9100	9100	9100	9100	1
527	20240416	110700	432060690	9110	9110	9110	9110	0
528	20240416	110600	432060690	9110	9110	9110	9110	0
529	20240416	110500	432060690	9110	9110	9120	9110	5094
530	20240416	110400	385653940	9110	9110	9110	9110	0
531	20240416	110300	385653940	9110	9110	9110	9110	100
532	20240416	110200	384742940	9140	9140	9140	9140	0
533	20240416	110100	384742940	9140	9140	9140	9140	0
534	20240416	110000	384742940	9140	9140	9140	9140	0
535	20240416	105900	384742940	9140	9150	9150	9140	407
536	20240416	105800	381022640	9190	9190	9190	9190	0
537	20240416	105700	381022640	9190	9190	9190	9190	0
538	20240416	105600	381022640	9190	9140	9190	9140	4
539	20240416	105500	380986030	9200	9200	9200	9200	0
540	20240416	105400	380986030	9200	9070	9200	9070	6006
541	20240416	105300	325766240	9050	9050	9050	9050	0
542	20240416	105200	325766240	9050	9050	9050	9050	0
543	20240416	105100	325766240	9050	9040	9050	9040	42
544	20240416	105000	325386150	9050	9050	9050	9050	0
545	20240416	104900	325386150	9050	9050	9050	9050	0
546	20240416	104800	325386150	9050	9050	9050	9050	10
547	20240416	104700	325295650	9040	9040	9040	9040	22
548	20240416	104600	325096770	9050	9050	9050	9050	0
549	20240416	104500	325096770	9050	9050	9050	9050	0
550	20240416	104400	325096770	9050	9050	9050	9050	0
551	20240416	104300	325096770	9050	9050	9050	9050	1
552	20240416	104200	325087720	9020	9020	9020	9020	0
553	20240416	104100	325087720	9020	9020	9020	9020	0
554	20240416	104000	325087720	9020	9020	9020	9020	0
555	20240416	103900	325087720	9020	9020	9020	9020	0
556	20240416	103800	325087720	9020	9020	9020	9020	0
557	20240416	103700	325087720	9020	9020	9020	9020	1
558	20240416	103600	325078700	9030	9030	9030	9030	2
559	20240416	103500	325060640	9020	9020	9020	9020	19
560	20240416	103400	324889260	9010	9010	9010	9010	0
561	20240416	103300	324889260	9010	9010	9010	9010	0
562	20240416	103200	324889260	9010	9010	9010	9010	72
563	20240416	103100	324240540	9010	9010	9010	9010	0
564	20240416	103000	324240540	9010	9010	9010	9010	1
565	20240416	102900	324231530	9030	9030	9030	9030	4
566	20240416	102800	324195410	9100	9100	9100	9100	0
567	20240416	102700	324195410	9100	9100	9100	9100	0
568	20240416	102600	324195410	9100	9100	9100	9100	0
569	20240416	102500	324195410	9100	9100	9100	9100	1
570	20240416	102400	324186310	9000	9030	9030	9000	300
571	20240416	102300	321484480	9110	9110	9110	9110	10
572	20240416	102200	321393380	9110	9100	9110	9100	1247
573	20240416	102100	310043210	9100	9100	9100	9100	0
574	20240416	102000	310043210	9100	9060	9100	9060	1000
575	20240416	101900	300947080	9060	9060	9060	9060	3
576	20240416	101800	300919900	9060	9050	9060	9050	43
577	20240416	101700	300530400	9050	9000	9050	9000	728
578	20240416	101600	293957000	9000	9000	9000	9000	0
579	20240416	101500	293957000	9000	9000	9000	8980	54
580	20240416	101400	293471160	9000	9000	9000	9000	20
581	20240416	101300	293291160	9000	9000	9000	9000	0
582	20240416	101200	293291160	9000	9000	9000	9000	0
583	20240416	101100	293291160	9000	8960	9000	8960	994
584	20240416	101000	284348560	8930	8930	8930	8930	1
585	20240416	100900	284339630	8930	8930	8930	8930	0
586	20240416	100800	284339630	8930	8950	8950	8930	22
587	20240416	100700	284142930	8930	8940	8940	8930	869
588	20240416	100600	276378730	8960	8960	8960	8960	0
589	20240416	100500	276378730	8960	8960	8960	8960	0
590	20240416	100400	276378730	8960	8960	8960	8960	2
591	20240416	100300	276360810	8950	8950	8950	8950	0
592	20240416	100200	276360810	8950	8950	8950	8950	0
593	20240416	100100	276360810	8950	8950	8950	8950	9
594	20240416	100000	276280260	8950	8950	8950	8950	1
595	20240416	095900	276271310	8990	8990	8990	8990	0
596	20240416	095800	276271310	8990	8930	8990	8930	608
597	20240416	095700	270829620	8950	8950	8950	8950	0
598	20240416	095600	270829620	8950	8950	8950	8950	0
599	20240416	095500	270829620	8950	8950	8950	8950	1
600	20240416	095400	270820670	8930	8930	8930	8930	0
601	20240416	095300	270820670	8930	8930	8930	8930	0
602	20240416	095200	270820670	8930	8950	8950	8930	548
603	20240416	095100	265926990	8940	8940	8950	8940	74
604	20240416	095000	265265420	8940	8950	8950	8940	1400
605	20240416	094900	252749410	8950	8950	8950	8950	84
606	20240416	094800	251997610	8950	8950	8950	8950	0
607	20240416	094700	251997610	8950	8960	8960	8950	100
608	20240416	094600	251102590	8950	8950	8950	8950	700
609	20240416	094500	244837590	8960	8960	8960	8960	200
610	20240416	094400	243045590	8970	8970	8970	8970	0
611	20240416	094300	243045590	8970	8990	8990	8970	457
612	20240416	094200	238938820	9000	9000	9000	9000	0
613	20240416	094100	238938820	9000	9000	9000	9000	20
614	20240416	094000	238758820	9000	9000	9000	9000	75
615	20240416	093900	238083820	8990	8990	8990	8990	0
616	20240416	093800	238083820	8990	8970	8990	8950	475
617	20240416	093700	233817540	8940	8940	8940	8940	0
618	20240416	093600	233817540	8940	8940	8940	8940	0
619	20240416	093500	233817540	8940	8970	8970	8940	500
620	20240416	093400	229347460	8940	8940	8940	8940	0
621	20240416	093300	229347460	8940	8950	8950	8940	7
622	20240416	093200	229284860	8950	8960	8960	8950	200
623	20240416	093100	227494850	8950	8960	8970	8950	998
624	20240416	093000	218542830	8950	8970	8970	8950	74
625	20240416	092900	217879290	8970	8980	8980	8970	83
626	20240416	092800	217133960	8970	8970	8970	8970	0
627	20240416	092700	217133960	8970	8970	8970	8970	0
628	20240416	092600	217133960	8970	8970	8970	8970	449
629	20240416	092500	213106430	8970	8970	8970	8970	0
630	20240416	092400	213106430	8970	8980	8980	8970	251
631	20240416	092300	210854820	8980	8990	8990	8980	221
632	20240416	092200	208868160	8990	8990	8990	8990	115
633	20240416	092100	207834310	9000	9000	9000	9000	3
634	20240416	092000	207807310	8990	9000	9000	8990	132
635	20240416	091900	206620500	9000	9000	9000	9000	44
636	20240416	091800	206224500	9000	9010	9010	9000	596
637	20240416	091700	200860200	9020	9020	9020	9020	40
638	20240416	091600	200499400	9020	9020	9020	9010	311
639	20240416	091500	197696790	9000	9090	9090	9000	5000
640	20240416	091400	152666630	9120	9120	9120	9120	0
641	20240416	091300	152666630	9120	9110	9120	9110	439
642	20240416	091200	148665290	9030	9090	9090	9000	10267
643	20240416	091100	55881310	9080	9100	9100	9080	788
644	20240416	091000	48724710	9100	9110	9110	9100	477
645	20240416	090900	44383970	9080	9150	9180	9080	434
646	20240416	090800	40421770	9140	9150	9150	9140	303
647	20240416	090700	37650250	9230	9230	9250	9230	725
648	20240416	090600	30953500	9240	9200	9250	9200	397
649	20240416	090500	27293670	9200	8960	9200	8960	1493
650	20240416	090400	13737920	8960	9060	9060	8960	149
651	20240416	090300	12396320	9070	8920	9070	8920	619
652	20240416	090200	6854590	8920	8890	8920	8890	565
653	20240416	090100	1821580	8930	8850	8930	8830	201
654	20240416	090000	44700	8940	8940	8940	8940	5