KissMeData/130580/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	200100	15963900	5830	5830	5830	5830	106
3	20240416	200000	15963900	5830	5830	5830	5830	0
4	20240416	195900	15963900	5830	5830	5830	5830	0
5	20240416	195800	15963900	5830	5830	5830	5830	0
6	20240416	195700	15963900	5830	5830	5830	5830	0
7	20240416	195600	15963900	5830	5830	5830	5830	0
8	20240416	195500	15963900	5830	5830	5830	5830	0
9	20240416	195400	15963900	5830	5830	5830	5830	0
10	20240416	195300	15963900	5830	5830	5830	5830	0
11	20240416	195200	15963900	5830	5830	5830	5830	0
12	20240416	195100	15963900	5830	5830	5830	5830	0
13	20240416	195000	15963900	5830	5830	5830	5830	0
14	20240416	194900	15963900	5830	5830	5830	5830	0
15	20240416	194800	15963900	5830	5830	5830	5830	0
16	20240416	194700	15963900	5830	5830	5830	5830	0
17	20240416	194600	15963900	5830	5830	5830	5830	0
18	20240416	194500	15963900	5830	5830	5830	5830	0
19	20240416	194400	15963900	5830	5830	5830	5830	0
20	20240416	194300	15963900	5830	5830	5830	5830	0
21	20240416	194200	15963900	5830	5830	5830	5830	0
22	20240416	194100	15963900	5830	5830	5830	5830	0
23	20240416	194000	15963900	5830	5830	5830	5830	0
24	20240416	193900	15963900	5830	5830	5830	5830	0
25	20240416	193800	15963900	5830	5830	5830	5830	0
26	20240416	193700	15963900	5830	5830	5830	5830	0
27	20240416	193600	15963900	5830	5830	5830	5830	0
28	20240416	193500	15963900	5830	5830	5830	5830	0
29	20240416	193400	15963900	5830	5830	5830	5830	0
30	20240416	193300	15963900	5830	5830	5830	5830	0
31	20240416	193200	15963900	5830	5830	5830	5830	0
32	20240416	193100	15963900	5830	5830	5830	5830	106
33	20240416	193000	15963900	5830	5830	5830	5830	0
34	20240416	192900	15963900	5830	5830	5830	5830	0
35	20240416	192800	15963900	5830	5830	5830	5830	0
36	20240416	192700	15963900	5830	5830	5830	5830	0
37	20240416	192600	15963900	5830	5830	5830	5830	0
38	20240416	192500	15963900	5830	5830	5830	5830	0
39	20240416	192400	15963900	5830	5830	5830	5830	0
40	20240416	192300	15963900	5830	5830	5830	5830	0
41	20240416	192200	15963900	5830	5830	5830	5830	0
42	20240416	192100	15963900	5830	5830	5830	5830	0
43	20240416	192000	15963900	5830	5830	5830	5830	0
44	20240416	191900	15963900	5830	5830	5830	5830	0
45	20240416	191800	15963900	5830	5830	5830	5830	0
46	20240416	191700	15963900	5830	5830	5830	5830	0
47	20240416	191600	15963900	5830	5830	5830	5830	0
48	20240416	191500	15963900	5830	5830	5830	5830	0
49	20240416	191400	15963900	5830	5830	5830	5830	0
50	20240416	191300	15963900	5830	5830	5830	5830	0
51	20240416	191200	15963900	5830	5830	5830	5830	0
52	20240416	191100	15963900	5830	5830	5830	5830	0
53	20240416	191000	15963900	5830	5830	5830	5830	0
54	20240416	190900	15963900	5830	5830	5830	5830	0
55	20240416	190800	15963900	5830	5830	5830	5830	0
56	20240416	190700	15963900	5830	5830	5830	5830	0
57	20240416	190600	15963900	5830	5830	5830	5830	0
58	20240416	190500	15963900	5830	5830	5830	5830	0
59	20240416	190400	15963900	5830	5830	5830	5830	0
60	20240416	190300	15963900	5830	5830	5830	5830	0
61	20240416	190200	15963900	5830	5830	5830	5830	0
62	20240416	190100	15963900	5830	5830	5830	5830	106
63	20240416	190000	15963900	5830	5830	5830	5830	0
64	20240416	185900	15963900	5830	5830	5830	5830	0
65	20240416	185800	15963900	5830	5830	5830	5830	0
66	20240416	185700	15963900	5830	5830	5830	5830	0
67	20240416	185600	15963900	5830	5830	5830	5830	0
68	20240416	185500	15963900	5830	5830	5830	5830	0
69	20240416	185400	15963900	5830	5830	5830	5830	0
70	20240416	185300	15963900	5830	5830	5830	5830	0
71	20240416	185200	15963900	5830	5830	5830	5830	0
72	20240416	185100	15963900	5830	5830	5830	5830	0
73	20240416	185000	15963900	5830	5830	5830	5830	0
74	20240416	184900	15963900	5830	5830	5830	5830	0
75	20240416	184800	15963900	5830	5830	5830	5830	0
76	20240416	184700	15963900	5830	5830	5830	5830	0
77	20240416	184600	15963900	5830	5830	5830	5830	0
78	20240416	184500	15963900	5830	5830	5830	5830	0
79	20240416	184400	15963900	5830	5830	5830	5830	0
80	20240416	184300	15963900	5830	5830	5830	5830	0
81	20240416	184200	15963900	5830	5830	5830	5830	0
82	20240416	184100	15963900	5830	5830	5830	5830	0
83	20240416	184000	15963900	5830	5830	5830	5830	0
84	20240416	183900	15963900	5830	5830	5830	5830	0
85	20240416	183800	15963900	5830	5830	5830	5830	0
86	20240416	183700	15963900	5830	5830	5830	5830	0
87	20240416	183600	15963900	5830	5830	5830	5830	0
88	20240416	183500	15963900	5830	5830	5830	5830	0
89	20240416	183400	15963900	5830	5830	5830	5830	0
90	20240416	183300	15963900	5830	5830	5830	5830	0
91	20240416	183200	15963900	5830	5830	5830	5830	0
92	20240416	183100	15963900	5830	5830	5830	5830	106
93	20240416	183000	15963900	5830	5830	5830	5830	0
94	20240416	182900	15963900	5830	5830	5830	5830	0
95	20240416	182800	15963900	5830	5830	5830	5830	0
96	20240416	182700	15963900	5830	5830	5830	5830	0
97	20240416	182600	15963900	5830	5830	5830	5830	0
98	20240416	182500	15963900	5830	5830	5830	5830	0
99	20240416	182400	15963900	5830	5830	5830	5830	0
100	20240416	182300	15963900	5830	5830	5830	5830	0
101	20240416	182200	15963900	5830	5830	5830	5830	0
102	20240416	182100	15963900	5830	5830	5830	5830	0
103	20240416	182000	15963900	5830	5830	5830	5830	0
104	20240416	181900	15963900	5830	5830	5830	5830	0
105	20240416	181800	15963900	5830	5830	5830	5830	0
106	20240416	181700	15963900	5830	5830	5830	5830	0
107	20240416	181600	15963900	5830	5830	5830	5830	0
108	20240416	181500	15963900	5830	5830	5830	5830	0
109	20240416	181400	15963900	5830	5830	5830	5830	0
110	20240416	181300	15963900	5830	5830	5830	5830	0
111	20240416	181200	15963900	5830	5830	5830	5830	0
112	20240416	181100	15963900	5830	5830	5830	5830	0
113	20240416	181000	15963900	5830	5830	5830	5830	0
114	20240416	180900	15963900	5830	5830	5830	5830	0
115	20240416	180800	15963900	5830	5830	5830	5830	0
116	20240416	180700	15963900	5830	5830	5830	5830	0
117	20240416	180600	15963900	5830	5830	5830	5830	0
118	20240416	180500	15963900	5830	5830	5830	5830	0
119	20240416	180400	15963900	5830	5830	5830	5830	0
120	20240416	180300	15963900	5830	5830	5830	5830	0
121	20240416	180200	15963900	5830	5830	5830	5830	0
122	20240416	180100	15963900	5830	5830	5830	5830	106
123	20240416	180000	15963900	5830	5830	5830	5830	0
124	20240416	175900	15963900	5830	5830	5830	5830	0
125	20240416	175800	15963900	5830	5830	5830	5830	0
126	20240416	175700	15963900	5830	5830	5830	5830	0
127	20240416	175600	15963900	5830	5830	5830	5830	0
128	20240416	175500	15963900	5830	5830	5830	5830	0
129	20240416	175400	15963900	5830	5830	5830	5830	0
130	20240416	175300	15963900	5830	5830	5830	5830	0
131	20240416	175200	15963900	5830	5830	5830	5830	0
132	20240416	175100	15963900	5830	5830	5830	5830	0
133	20240416	175000	15963900	5830	5830	5830	5830	0
134	20240416	174900	15963900	5830	5830	5830	5830	0
135	20240416	174800	15963900	5830	5830	5830	5830	0
136	20240416	174700	15963900	5830	5830	5830	5830	0
137	20240416	174600	15963900	5830	5830	5830	5830	0
138	20240416	174500	15963900	5830	5830	5830	5830	0
139	20240416	174400	15963900	5830	5830	5830	5830	0
140	20240416	174300	15963900	5830	5830	5830	5830	0
141	20240416	174200	15963900	5830	5830	5830	5830	0
142	20240416	174100	15963900	5830	5830	5830	5830	0
143	20240416	174000	15963900	5830	5830	5830	5830	0
144	20240416	173900	15963900	5830	5830	5830	5830	0
145	20240416	173800	15963900	5830	5830	5830	5830	0
146	20240416	173700	15963900	5830	5830	5830	5830	0
147	20240416	173600	15963900	5830	5830	5830	5830	0
148	20240416	173500	15963900	5830	5830	5830	5830	0
149	20240416	173400	15963900	5830	5830	5830	5830	0
150	20240416	173300	15963900	5830	5830	5830	5830	0
151	20240416	173200	15963900	5830	5830	5830	5830	0
152	20240416	173100	15963900	5830	5830	5830	5830	106
153	20240416	173000	15963900	5830	5830	5830	5830	0
154	20240416	172900	15963900	5830	5830	5830	5830	0
155	20240416	172800	15963900	5830	5830	5830	5830	0
156	20240416	172700	15963900	5830	5830	5830	5830	0
157	20240416	172600	15963900	5830	5830	5830	5830	0
158	20240416	172500	15963900	5830	5830	5830	5830	0
159	20240416	172400	15963900	5830	5830	5830	5830	0
160	20240416	172300	15963900	5830	5830	5830	5830	0
161	20240416	172200	15963900	5830	5830	5830	5830	0
162	20240416	172100	15963900	5830	5830	5830	5830	0
163	20240416	172000	15963900	5830	5830	5830	5830	0
164	20240416	171900	15963900	5830	5830	5830	5830	0
165	20240416	171800	15963900	5830	5830	5830	5830	0
166	20240416	171700	15963900	5830	5830	5830	5830	0
167	20240416	171600	15963900	5830	5830	5830	5830	0
168	20240416	171500	15963900	5830	5830	5830	5830	0
169	20240416	171400	15963900	5830	5830	5830	5830	0
170	20240416	171300	15963900	5830	5830	5830	5830	0
171	20240416	171200	15963900	5830	5830	5830	5830	0
172	20240416	171100	15963900	5830	5830	5830	5830	0
173	20240416	171000	15963900	5830	5830	5830	5830	0
174	20240416	170900	15963900	5830	5830	5830	5830	0
175	20240416	170800	15963900	5830	5830	5830	5830	0
176	20240416	170700	15963900	5830	5830	5830	5830	0
177	20240416	170600	15963900	5830	5830	5830	5830	0
178	20240416	170500	15963900	5830	5830	5830	5830	0
179	20240416	170400	15963900	5830	5830	5830	5830	0
180	20240416	170300	15963900	5830	5830	5830	5830	0
181	20240416	170200	15963900	5830	5830	5830	5830	0
182	20240416	170100	15963900	5830	5830	5830	5830	106
183	20240416	170000	15963900	5830	5830	5830	5830	0
184	20240416	165900	15963900	5830	5830	5830	5830	0
185	20240416	165800	15963900	5830	5830	5830	5830	0
186	20240416	165700	15963900	5830	5830	5830	5830	0
187	20240416	165600	15963900	5830	5830	5830	5830	0
188	20240416	165500	15963900	5830	5830	5830	5830	0
189	20240416	165400	15963900	5830	5830	5830	5830	0
190	20240416	165300	15963900	5830	5830	5830	5830	0
191	20240416	165200	15963900	5830	5830	5830	5830	0
192	20240416	165100	15963900	5830	5830	5830	5830	0
193	20240416	165000	15963900	5830	5830	5830	5830	0
194	20240416	164900	15963900	5830	5830	5830	5830	0
195	20240416	164800	15963900	5830	5830	5830	5830	0
196	20240416	164700	15963900	5830	5830	5830	5830	0
197	20240416	164600	15963900	5830	5830	5830	5830	0
198	20240416	164500	15963900	5830	5830	5830	5830	0
199	20240416	164400	15963900	5830	5830	5830	5830	0
200	20240416	164300	15963900	5830	5830	5830	5830	0
201	20240416	164200	15963900	5830	5830	5830	5830	0
202	20240416	164100	15963900	5830	5830	5830	5830	0
203	20240416	164000	15963900	5830	5830	5830	5830	0
204	20240416	163900	15963900	5830	5830	5830	5830	0
205	20240416	163800	15963900	5830	5830	5830	5830	0
206	20240416	163700	15963900	5830	5830	5830	5830	0
207	20240416	163600	15963900	5830	5830	5830	5830	0
208	20240416	163500	15963900	5830	5830	5830	5830	0
209	20240416	163400	15963900	5830	5830	5830	5830	0
210	20240416	163300	15963900	5830	5830	5830	5830	0
211	20240416	163200	15963900	5830	5830	5830	5830	0
212	20240416	163100	15963900	5830	5830	5830	5830	106
213	20240416	163000	15963900	5830	5830	5830	5830	0
214	20240416	162900	15963900	5830	5830	5830	5830	0
215	20240416	162800	15963900	5830	5830	5830	5830	0
216	20240416	162700	15963900	5830	5830	5830	5830	0
217	20240416	162600	15963900	5830	5830	5830	5830	0
218	20240416	162500	15963900	5830	5830	5830	5830	0
219	20240416	162400	15963900	5830	5830	5830	5830	0
220	20240416	162300	15963900	5830	5830	5830	5830	0
221	20240416	162200	15963900	5830	5830	5830	5830	0
222	20240416	162100	15963900	5830	5830	5830	5830	0
223	20240416	162000	15963900	5830	5830	5830	5830	0
224	20240416	161900	15963900	5830	5830	5830	5830	0
225	20240416	161800	15963900	5830	5830	5830	5830	0
226	20240416	161700	15963900	5830	5830	5830	5830	0
227	20240416	161600	15963900	5830	5830	5830	5830	0
228	20240416	161500	15963900	5830	5830	5830	5830	0
229	20240416	161400	15963900	5830	5830	5830	5830	0
230	20240416	161300	15963900	5830	5830	5830	5830	0
231	20240416	161200	15963900	5830	5830	5830	5830	0
232	20240416	161100	15963900	5830	5830	5830	5830	0
233	20240416	161000	15963900	5830	5830	5830	5830	0
234	20240416	160900	15963900	5830	5830	5830	5830	0
235	20240416	160800	15963900	5830	5830	5830	5830	0
236	20240416	160700	15963900	5830	5830	5830	5830	0
237	20240416	160600	15963900	5830	5830	5830	5830	0
238	20240416	160500	15963900	5830	5830	5830	5830	0
239	20240416	160400	15963900	5830	5830	5830	5830	0
240	20240416	160300	15963900	5830	5830	5830	5830	0
241	20240416	160200	15963900	5830	5830	5830	5830	0
242	20240416	160100	15963900	5830	5830	5830	5830	106
243	20240416	160000	15963900	5830	5830	5830	5830	0
244	20240416	155900	15963900	5830	5830	5830	5830	0
245	20240416	155800	15963900	5830	5830	5830	5830	0
246	20240416	155700	15963900	5830	5830	5830	5830	0
247	20240416	155600	15963900	5830	5830	5830	5830	0
248	20240416	155500	15963900	5830	5830	5830	5830	0
249	20240416	155400	15963900	5830	5830	5830	5830	0
250	20240416	155300	15963900	5830	5830	5830	5830	0
251	20240416	155200	15963900	5830	5830	5830	5830	0
252	20240416	155100	15963900	5830	5830	5830	5830	0
253	20240416	155000	15963900	5830	5830	5830	5830	0
254	20240416	154900	15963900	5830	5830	5830	5830	0
255	20240416	154800	15963900	5830	5830	5830	5830	0
256	20240416	154700	15963900	5830	5830	5830	5830	0
257	20240416	154600	15963900	5830	5830	5830	5830	0
258	20240416	154500	15963900	5830	5830	5830	5830	0
259	20240416	154400	15963900	5830	5830	5830	5830	0
260	20240416	154300	15963900	5830	5830	5830	5830	0
261	20240416	154200	15963900	5830	5830	5830	5830	0
262	20240416	154100	15963900	5830	5830	5830	5830	0
263	20240416	154000	15963900	5830	5830	5830	5830	0
264	20240416	153900	15963900	5830	5830	5830	5830	0
265	20240416	153800	15963900	5830	5830	5830	5830	0
266	20240416	153700	15963900	5830	5830	5830	5830	0
267	20240416	153600	15963900	5830	5830	5830	5830	0
268	20240416	153500	15963900	5830	5830	5830	5830	0
269	20240416	153400	15963900	5830	5830	5830	5830	0
270	20240416	153300	15963900	5830	5830	5830	5830	0
271	20240416	153200	15963900	5830	5830	5830	5830	0
272	20240416	153100	15963900	5830	5830	5830	5830	106
273	20240416	153000	15963900	5830	5830	5830	5830	106
274	20240416	152900	15345920	5860	5860	5860	5860	0
275	20240416	152800	15345920	5860	5860	5860	5860	0
276	20240416	152700	15345920	5860	5860	5860	5860	0
277	20240416	152600	15345920	5860	5860	5860	5860	0
278	20240416	152500	15345920	5860	5860	5860	5860	0
279	20240416	152400	15345920	5860	5860	5860	5860	0
280	20240416	152300	15345920	5860	5860	5860	5860	0
281	20240416	152200	15345920	5860	5860	5860	5860	0
282	20240416	152100	15345920	5860	5860	5860	5860	0
283	20240416	152000	15345920	5860	5860	5860	5860	0
284	20240416	151900	15345920	5860	5860	5860	5860	0
285	20240416	151800	15345920	5860	5860	5860	5860	1
286	20240416	151700	15340060	5850	5850	5850	5850	0
287	20240416	151600	15340060	5850	5850	5850	5850	0
288	20240416	151500	15340060	5850	5850	5850	5850	0
289	20240416	151400	15340060	5850	5850	5850	5850	0
290	20240416	151300	15340060	5850	5850	5850	5850	0
291	20240416	151200	15340060	5850	5850	5850	5850	0
292	20240416	151100	15340060	5850	5850	5850	5850	0
293	20240416	151000	15340060	5850	5850	5850	5850	0
294	20240416	150900	15340060	5850	5850	5850	5850	1
295	20240416	150800	15334210	5870	5870	5870	5870	0
296	20240416	150700	15334210	5870	5870	5870	5870	0
297	20240416	150600	15334210	5870	5870	5870	5870	0
298	20240416	150500	15334210	5870	5870	5870	5870	0
299	20240416	150400	15334210	5870	5870	5870	5870	0
300	20240416	150300	15334210	5870	5870	5870	5870	5
301	20240416	150200	15304860	5880	5880	5880	5880	0
302	20240416	150100	15304860	5880	5880	5880	5880	0
303	20240416	150000	15304860	5880	5880	5880	5880	0
304	20240416	145900	15304860	5880	5880	5880	5880	0
305	20240416	145800	15304860	5880	5880	5880	5880	0
306	20240416	145700	15304860	5880	5880	5880	5880	0
307	20240416	145600	15304860	5880	5880	5880	5880	0
308	20240416	145500	15304860	5880	5880	5880	5880	0
309	20240416	145400	15304860	5880	5880	5880	5880	0
310	20240416	145300	15304860	5880	5880	5880	5880	0
311	20240416	145200	15304860	5880	5880	5880	5880	0
312	20240416	145100	15304860	5880	5880	5880	5880	0
313	20240416	145000	15304860	5880	5880	5880	5880	0
314	20240416	144900	15304860	5880	5880	5880	5880	0
315	20240416	144800	15304860	5880	5880	5880	5880	0
316	20240416	144700	15304860	5880	5880	5880	5880	0
317	20240416	144600	15304860	5880	5880	5880	5880	0
318	20240416	144500	15304860	5880	5880	5880	5880	0
319	20240416	144400	15304860	5880	5880	5880	5880	0
320	20240416	144300	15304860	5880	5880	5880	5880	0
321	20240416	144200	15304860	5880	5880	5880	5880	0
322	20240416	144100	15304860	5880	5880	5880	5880	0
323	20240416	144000	15304860	5880	5880	5880	5880	0
324	20240416	143900	15304860	5880	5880	5880	5880	0
325	20240416	143800	15304860	5880	5880	5880	5880	0
326	20240416	143700	15304860	5880	5880	5880	5880	0
327	20240416	143600	15304860	5880	5880	5880	5880	0
328	20240416	143500	15304860	5880	5880	5880	5880	0
329	20240416	143400	15304860	5880	5880	5880	5880	0
330	20240416	143300	15304860	5880	5880	5880	5880	0
331	20240416	143200	15304860	5880	5880	5880	5880	0
332	20240416	143100	15304860	5880	5880	5880	5880	0
333	20240416	143000	15304860	5880	5880	5880	5880	0
334	20240416	142900	15304860	5880	5880	5880	5880	0
335	20240416	142800	15304860	5880	5860	5880	5860	51
336	20240416	142700	15005740	5860	5860	5860	5860	0
337	20240416	142600	15005740	5860	5860	5860	5860	0
338	20240416	142500	15005740	5860	5860	5860	5860	5
339	20240416	142400	14976440	5860	5860	5860	5860	0
340	20240416	142300	14976440	5860	5860	5860	5860	0
341	20240416	142200	14976440	5860	5860	5860	5860	0
342	20240416	142100	14976440	5860	5860	5860	5860	0
343	20240416	142000	14976440	5860	5860	5860	5860	0
344	20240416	141900	14976440	5860	5860	5860	5860	0
345	20240416	141800	14976440	5860	5860	5860	5860	0
346	20240416	141700	14976440	5860	5860	5860	5860	0
347	20240416	141600	14976440	5860	5860	5860	5860	0
348	20240416	141500	14976440	5860	5860	5860	5860	0
349	20240416	141400	14976440	5860	5860	5860	5860	0
350	20240416	141300	14976440	5860	5860	5860	5860	0
351	20240416	141200	14976440	5860	5860	5860	5860	0
352	20240416	141100	14976440	5860	5860	5860	5860	0
353	20240416	141000	14976440	5860	5860	5860	5860	0
354	20240416	140900	14976440	5860	5860	5860	5860	0
355	20240416	140800	14976440	5860	5860	5860	5860	0
356	20240416	140700	14976440	5860	5860	5860	5860	1
357	20240416	140600	14970580	5860	5860	5860	5860	0
358	20240416	140500	14970580	5860	5860	5860	5860	0
359	20240416	140400	14970580	5860	5860	5860	5860	0
360	20240416	140300	14970580	5860	5860	5860	5860	0
361	20240416	140200	14970580	5860	5860	5860	5860	1
362	20240416	140100	14964720	5860	5860	5860	5860	0
363	20240416	140000	14964720	5860	5860	5860	5860	0
364	20240416	135900	14964720	5860	5860	5860	5860	0
365	20240416	135800	14964720	5860	5860	5860	5860	0
366	20240416	135700	14964720	5860	5860	5860	5860	0
367	20240416	135600	14964720	5860	5860	5860	5860	0
368	20240416	135500	14964720	5860	5860	5860	5860	0
369	20240416	135400	14964720	5860	5860	5860	5860	0
370	20240416	135300	14964720	5860	5860	5860	5860	0
371	20240416	135200	14964720	5860	5860	5860	5860	0
372	20240416	135100	14964720	5860	5860	5860	5860	0
373	20240416	135000	14964720	5860	5860	5860	5860	0
374	20240416	134900	14964720	5860	5860	5860	5860	0
375	20240416	134800	14964720	5860	5860	5860	5860	0
376	20240416	134700	14964720	5860	5860	5860	5860	0
377	20240416	134600	14964720	5860	5860	5860	5860	1
378	20240416	134500	14958860	5870	5870	5870	5870	0
379	20240416	134400	14958860	5870	5870	5870	5870	0
380	20240416	134300	14958860	5870	5870	5870	5870	0
381	20240416	134200	14958860	5870	5870	5870	5870	1
382	20240416	134100	14952990	5850	5850	5850	5850	0
383	20240416	134000	14952990	5850	5850	5850	5850	1
384	20240416	133900	14947140	5860	5860	5860	5860	0
385	20240416	133800	14947140	5860	5860	5860	5860	2
386	20240416	133700	14935420	5880	5880	5880	5880	0
387	20240416	133600	14935420	5880	5880	5880	5880	0
388	20240416	133500	14935420	5880	5880	5880	5880	0
389	20240416	133400	14935420	5880	5880	5880	5880	0
390	20240416	133300	14935420	5880	5880	5880	5880	0
391	20240416	133200	14935420	5880	5880	5880	5880	0
392	20240416	133100	14935420	5880	5880	5880	5880	0
393	20240416	133000	14935420	5880	5880	5880	5880	0
394	20240416	132900	14935420	5880	5880	5880	5880	0
395	20240416	132800	14935420	5880	5880	5880	5880	0
396	20240416	132700	14935420	5880	5880	5880	5880	0
397	20240416	132600	14935420	5880	5880	5880	5880	0
398	20240416	132500	14935420	5880	5880	5880	5880	0
399	20240416	132400	14935420	5880	5880	5880	5880	0
400	20240416	132300	14935420	5880	5880	5880	5880	0
401	20240416	132200	14935420	5880	5880	5880	5880	0
402	20240416	132100	14935420	5880	5880	5880	5880	0
403	20240416	132000	14935420	5880	5880	5880	5880	0
404	20240416	131900	14935420	5880	5880	5880	5880	0
405	20240416	131800	14935420	5880	5880	5880	5880	0
406	20240416	131700	14935420	5880	5880	5880	5880	0
407	20240416	131600	14935420	5880	5880	5880	5880	0
408	20240416	131500	14935420	5880	5880	5880	5880	0
409	20240416	131400	14935420	5880	5880	5880	5880	0
410	20240416	131300	14935420	5880	5880	5880	5880	0
411	20240416	131200	14935420	5880	5880	5880	5880	0
412	20240416	131100	14935420	5880	5880	5880	5880	0
413	20240416	131000	14935420	5880	5880	5880	5880	0
414	20240416	130900	14935420	5880	5880	5880	5880	0
415	20240416	130800	14935420	5880	5880	5880	5880	0
416	20240416	130700	14935420	5880	5880	5880	5880	0
417	20240416	130600	14935420	5880	5880	5880	5880	0
418	20240416	130500	14935420	5880	5880	5880	5880	0
419	20240416	130400	14935420	5880	5880	5880	5880	0
420	20240416	130300	14935420	5880	5880	5880	5880	0
421	20240416	130200	14935420	5880	5880	5880	5880	2
422	20240416	130100	14923660	5880	5880	5880	5880	0
423	20240416	130000	14923660	5880	5880	5880	5880	0
424	20240416	125900	14923660	5880	5880	5880	5880	0
425	20240416	125800	14923660	5880	5880	5880	5880	0
426	20240416	125700	14923660	5880	5880	5880	5880	0
427	20240416	125600	14923660	5880	5880	5880	5880	0
428	20240416	125500	14923660	5880	5880	5880	5880	0
429	20240416	125400	14923660	5880	5880	5880	5880	5
430	20240416	125300	14894260	5860	5860	5860	5860	0
431	20240416	125200	14894260	5860	5860	5860	5860	0
432	20240416	125100	14894260	5860	5860	5860	5860	0
433	20240416	125000	14894260	5860	5860	5860	5860	0
434	20240416	124900	14894260	5860	5860	5860	5860	0
435	20240416	124800	14894260	5860	5860	5860	5860	0
436	20240416	124700	14894260	5860	5860	5860	5860	0
437	20240416	124600	14894260	5860	5860	5860	5860	0
438	20240416	124500	14894260	5860	5860	5860	5860	0
439	20240416	124400	14894260	5860	5860	5860	5860	0
440	20240416	124300	14894260	5860	5860	5860	5860	0
441	20240416	124200	14894260	5860	5860	5860	5860	0
442	20240416	124100	14894260	5860	5860	5860	5860	0
443	20240416	124000	14894260	5860	5860	5860	5860	0
444	20240416	123900	14894260	5860	5860	5860	5860	0
445	20240416	123800	14894260	5860	5860	5860	5860	0
446	20240416	123700	14894260	5860	5860	5860	5860	152
447	20240416	123600	14003540	5850	5850	5850	5850	0
448	20240416	123500	14003540	5850	5850	5850	5850	0
449	20240416	123400	14003540	5850	5850	5850	5850	0
450	20240416	123300	14003540	5850	5850	5850	5850	0
451	20240416	123200	14003540	5850	5850	5850	5850	0
452	20240416	123100	14003540	5850	5850	5850	5850	0
453	20240416	123000	14003540	5850	5850	5850	5850	0
454	20240416	122900	14003540	5850	5850	5850	5850	0
455	20240416	122800	14003540	5850	5850	5850	5850	0
456	20240416	122700	14003540	5850	5850	5850	5850	0
457	20240416	122600	14003540	5850	5850	5850	5850	0
458	20240416	122500	14003540	5850	5850	5850	5850	0
459	20240416	122400	14003540	5850	5850	5850	5850	0
460	20240416	122300	14003540	5850	5850	5850	5850	0
461	20240416	122200	14003540	5850	5850	5850	5850	0
462	20240416	122100	14003540	5850	5850	5850	5850	0
463	20240416	122000	14003540	5850	5850	5850	5850	0
464	20240416	121900	14003540	5850	5850	5850	5850	0
465	20240416	121800	14003540	5850	5850	5850	5850	0
466	20240416	121700	14003540	5850	5850	5850	5850	0
467	20240416	121600	14003540	5850	5850	5850	5850	0
468	20240416	121500	14003540	5850	5850	5850	5850	0
469	20240416	121400	14003540	5850	5850	5850	5850	0
470	20240416	121300	14003540	5850	5850	5850	5850	0
471	20240416	121200	14003540	5850	5850	5850	5850	0
472	20240416	121100	14003540	5850	5850	5850	5850	0
473	20240416	121000	14003540	5850	5850	5850	5850	38
474	20240416	120900	13781240	5830	5830	5830	5830	0
475	20240416	120800	13781240	5830	5840	5840	5830	47
476	20240416	120700	13507210	5830	5830	5830	5830	0
477	20240416	120600	13507210	5830	5830	5830	5830	0
478	20240416	120500	13507210	5830	5830	5830	5830	0
479	20240416	120400	13507210	5830	5830	5830	5830	0
480	20240416	120300	13507210	5830	5830	5830	5830	0
481	20240416	120200	13507210	5830	5830	5830	5830	0
482	20240416	120100	13507210	5830	5830	5830	5830	0
483	20240416	120000	13507210	5830	5830	5830	5830	0
484	20240416	115900	13507210	5830	5830	5830	5830	0
485	20240416	115800	13507210	5830	5830	5830	5830	0
486	20240416	115700	13507210	5830	5830	5830	5830	0
487	20240416	115600	13507210	5830	5830	5830	5830	0
488	20240416	115500	13507210	5830	5830	5830	5830	0
489	20240416	115400	13507210	5830	5830	5830	5830	0
490	20240416	115300	13507210	5830	5830	5830	5830	0
491	20240416	115200	13507210	5830	5830	5830	5830	0
492	20240416	115100	13507210	5830	5830	5830	5830	0
493	20240416	115000	13507210	5830	5830	5830	5830	0
494	20240416	114900	13507210	5830	5830	5830	5830	0
495	20240416	114800	13507210	5830	5830	5830	5830	0
496	20240416	114700	13507210	5830	5830	5830	5830	0
497	20240416	114600	13507210	5830	5830	5830	5830	0
498	20240416	114500	13507210	5830	5830	5830	5830	0
499	20240416	114400	13507210	5830	5830	5830	5830	0
500	20240416	114300	13507210	5830	5830	5830	5830	0
501	20240416	114200	13507210	5830	5830	5830	5830	0
502	20240416	114100	13507210	5830	5830	5830	5830	0
503	20240416	114000	13507210	5830	5830	5830	5830	0
504	20240416	113900	13507210	5830	5830	5830	5830	0
505	20240416	113800	13507210	5830	5830	5830	5830	0
506	20240416	113700	13507210	5830	5830	5830	5830	0
507	20240416	113600	13507210	5830	5830	5830	5830	0
508	20240416	113500	13507210	5830	5830	5830	5830	0
509	20240416	113400	13507210	5830	5830	5830	5830	0
510	20240416	113300	13507210	5830	5830	5830	5830	0
511	20240416	113200	13507210	5830	5830	5830	5830	0
512	20240416	113100	13507210	5830	5830	5830	5830	0
513	20240416	113000	13507210	5830	5830	5830	5830	0
514	20240416	112900	13507210	5830	5830	5830	5830	0
515	20240416	112800	13507210	5830	5830	5830	5830	0
516	20240416	112700	13507210	5830	5830	5830	5830	0
517	20240416	112600	13507210	5830	5830	5830	5830	0
518	20240416	112500	13507210	5830	5830	5830	5830	0
519	20240416	112400	13507210	5830	5830	5830	5830	0
520	20240416	112300	13507210	5830	5830	5830	5830	0
521	20240416	112200	13507210	5830	5830	5830	5830	0
522	20240416	112100	13507210	5830	5830	5830	5830	0
523	20240416	112000	13507210	5830	5830	5830	5830	0
524	20240416	111900	13507210	5830	5830	5830	5830	0
525	20240416	111800	13507210	5830	5830	5830	5830	29
526	20240416	111700	13338140	5830	5830	5830	5830	0
527	20240416	111600	13338140	5830	5830	5830	5830	0
528	20240416	111500	13338140	5830	5830	5830	5830	5
529	20240416	111400	13308990	5830	5830	5830	5830	0
530	20240416	111300	13308990	5830	5830	5830	5830	0
531	20240416	111200	13308990	5830	5830	5830	5830	0
532	20240416	111100	13308990	5830	5830	5830	5830	0
533	20240416	111000	13308990	5830	5830	5830	5830	0
534	20240416	110900	13308990	5830	5830	5830	5830	5
535	20240416	110800	13279840	5850	5850	5850	5850	0
536	20240416	110700	13279840	5850	5850	5850	5850	0
537	20240416	110600	13279840	5850	5850	5850	5850	0
538	20240416	110500	13279840	5850	5850	5850	5850	10
539	20240416	110400	13221340	5850	5850	5850	5850	0
540	20240416	110300	13221340	5850	5850	5850	5850	0
541	20240416	110200	13221340	5850	5850	5850	5850	0
542	20240416	110100	13221340	5850	5850	5850	5850	0
543	20240416	110000	13221340	5850	5850	5850	5850	0
544	20240416	105900	13221340	5850	5850	5850	5850	0
545	20240416	105800	13221340	5850	5850	5850	5850	0
546	20240416	105700	13221340	5850	5850	5850	5850	0
547	20240416	105600	13221340	5850	5850	5850	5850	0
548	20240416	105500	13221340	5850	5850	5850	5850	0
549	20240416	105400	13221340	5850	5850	5850	5850	0
550	20240416	105300	13221340	5850	5850	5850	5850	0
551	20240416	105200	13221340	5850	5850	5850	5850	0
552	20240416	105100	13221340	5850	5850	5850	5850	0
553	20240416	105000	13221340	5850	5850	5850	5850	0
554	20240416	104900	13221340	5850	5850	5850	5850	1
555	20240416	104800	13215490	5850	5850	5850	5850	0
556	20240416	104700	13215490	5850	5850	5850	5850	3
557	20240416	104600	13197940	5850	5850	5850	5850	0
558	20240416	104500	13197940	5850	5850	5850	5850	18
559	20240416	104400	13092640	5850	5850	5850	5850	0
560	20240416	104300	13092640	5850	5850	5850	5850	0
561	20240416	104200	13092640	5850	5850	5850	5850	2
562	20240416	104100	13080940	5850	5850	5850	5850	0
563	20240416	104000	13080940	5850	5850	5850	5850	0
564	20240416	103900	13080940	5850	5850	5850	5850	2
565	20240416	103800	13069240	5830	5830	5830	5830	0
566	20240416	103700	13069240	5830	5830	5830	5830	0
567	20240416	103600	13069240	5830	5830	5830	5830	0
568	20240416	103500	13069240	5830	5830	5830	5830	0
569	20240416	103400	13069240	5830	5830	5830	5830	0
570	20240416	103300	13069240	5830	5830	5830	5830	177
571	20240416	103200	12037330	5830	5830	5830	5830	179
572	20240416	103100	10993760	5830	5830	5830	5830	1
573	20240416	103000	10987930	5850	5840	5850	5800	620
574	20240416	102900	7385720	5900	5900	5900	5900	0
575	20240416	102800	7385720	5900	5900	5900	5900	0
576	20240416	102700	7385720	5900	5900	5900	5900	0
577	20240416	102600	7385720	5900	5900	5900	5900	0
578	20240416	102500	7385720	5900	5900	5900	5900	0
579	20240416	102400	7385720	5900	5900	5900	5900	0
580	20240416	102300	7385720	5900	5900	5900	5900	0
581	20240416	102200	7385720	5900	5900	5900	5900	0
582	20240416	102100	7385720	5900	5900	5900	5900	0
583	20240416	102000	7385720	5900	5900	5900	5900	0
584	20240416	101900	7385720	5900	5900	5900	5900	1
585	20240416	101800	7379820	5910	5840	5910	5840	21
586	20240416	101700	7255810	5920	5920	5920	5920	0
587	20240416	101600	7255810	5920	5920	5920	5920	0
588	20240416	101500	7255810	5920	5920	5920	5920	0
589	20240416	101400	7255810	5920	5920	5920	5920	0
590	20240416	101300	7255810	5920	5920	5920	5920	0
591	20240416	101200	7255810	5920	5920	5920	5920	0
592	20240416	101100	7255810	5920	5920	5920	5920	0
593	20240416	101000	7255810	5920	5850	5920	5810	332
594	20240416	100900	5319490	5850	5900	5900	5850	163
595	20240416	100800	4363530	5910	5910	5910	5910	179
596	20240416	100700	3305640	5900	5900	5900	5900	0
597	20240416	100600	3305640	5900	5900	5900	5900	0
598	20240416	100500	3305640	5900	5900	5900	5900	0
599	20240416	100400	3305640	5900	5900	5900	5900	0
600	20240416	100300	3305640	5900	5900	5900	5900	0
601	20240416	100200	3305640	5900	5900	5900	5900	0
602	20240416	100100	3305640	5900	5900	5900	5900	0
603	20240416	100000	3305640	5900	5900	5900	5900	13
604	20240416	095900	3228940	5890	5890	5890	5890	0
605	20240416	095800	3228940	5890	5890	5890	5890	0
606	20240416	095700	3228940	5890	5890	5890	5890	0
607	20240416	095600	3228940	5890	5890	5890	5890	0
608	20240416	095500	3228940	5890	5890	5890	5890	0
609	20240416	095400	3228940	5890	5890	5890	5890	0
610	20240416	095300	3228940	5890	5900	5900	5890	20
611	20240416	095200	3111110	5970	5900	5970	5900	52
612	20240416	095100	2801440	5900	5900	5900	5900	0
613	20240416	095000	2801440	5900	5900	5900	5900	0
614	20240416	094900	2801440	5900	5900	5900	5900	0
615	20240416	094800	2801440	5900	5900	5900	5900	0
616	20240416	094700	2801440	5900	5900	5900	5900	0
617	20240416	094600	2801440	5900	5900	5900	5900	0
618	20240416	094500	2801440	5900	5900	5900	5900	0
619	20240416	094400	2801440	5900	5900	5900	5900	0
620	20240416	094300	2801440	5900	5900	5900	5900	0
621	20240416	094200	2801440	5900	5890	5900	5890	124
622	20240416	094100	2070450	5890	5890	5890	5890	0
623	20240416	094000	2070450	5890	5890	5890	5890	0
624	20240416	093900	2070450	5890	5890	5890	5890	0
625	20240416	093800	2070450	5890	5890	5890	5890	0
626	20240416	093700	2070450	5890	5890	5890	5890	0
627	20240416	093600	2070450	5890	5890	5890	5890	0
628	20240416	093500	2070450	5890	5890	5890	5890	0
629	20240416	093400	2070450	5890	5890	5890	5890	0
630	20240416	093300	2070450	5890	5890	5890	5890	0
631	20240416	093200	2070450	5890	5890	5890	5890	0
632	20240416	093100	2070450	5890	5890	5890	5890	0
633	20240416	093000	2070450	5890	5890	5890	5890	10
634	20240416	092900	2011550	5850	5850	5850	5850	0
635	20240416	092800	2011550	5850	5850	5850	5850	0
636	20240416	092700	2011550	5850	5850	5850	5850	0
637	20240416	092600	2011550	5850	5850	5850	5850	0
638	20240416	092500	2011550	5850	5850	5850	5850	0
639	20240416	092400	2011550	5850	5850	5850	5850	0
640	20240416	092300	2011550	5850	5850	5850	5850	0
641	20240416	092200	2011550	5850	5850	5850	5850	0
642	20240416	092100	2011550	5850	5850	5850	5850	0
643	20240416	092000	2011550	5850	5850	5850	5850	0
644	20240416	091900	2011550	5850	5850	5850	5850	0
645	20240416	091800	2011550	5850	5850	5850	5850	0
646	20240416	091700	2011550	5850	5850	5850	5850	0
647	20240416	091600	2011550	5850	5850	5850	5850	0
648	20240416	091500	2011550	5850	5850	5850	5850	0
649	20240416	091400	2011550	5850	5850	5850	5850	0
650	20240416	091300	2011550	5850	5850	5850	5850	0
651	20240416	091200	2011550	5850	5850	5850	5850	1
652	20240416	091100	2005700	5890	5890	5890	5890	0
653	20240416	091000	2005700	5890	5890	5890	5890	0
654	20240416	090900	2005700	5890	5890	5890	5890	0
655	20240416	090800	2005700	5890	5890	5890	5890	1
656	20240416	090700	1999810	5890	5890	5890	5890	2
657	20240416	090600	1988030	5830	5830	5830	5830	200
658	20240416	090500	822030	5830	5830	5830	5830	0
659	20240416	090400	822030	5830	5830	5830	5830	0
660	20240416	090300	822030	5830	5830	5830	5830	0
661	20240416	090200	822030	5830	5830	5830	5830	0
662	20240416	090100	822030	5830	5830	5830	5830	0
663	20240416	090000	822030	5830	5830	5830	5830	141