KissMeData/196300/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201100	321651730	16010	16010	16010	16010	60
3	20240408	201000	321651730	16010	16010	16010	16010	0
4	20240408	200900	321651730	16010	16010	16010	16010	0
5	20240408	200800	321651730	16010	16010	16010	16010	0
6	20240408	200700	321651730	16010	16010	16010	16010	0
7	20240408	200600	321651730	16010	16010	16010	16010	0
8	20240408	200500	321651730	16010	16010	16010	16010	0
9	20240408	200400	321651730	16010	16010	16010	16010	0
10	20240408	200300	321651730	16010	16010	16010	16010	0
11	20240408	200200	321651730	16010	16010	16010	16010	0
12	20240408	200100	321651730	16010	16010	16010	16010	0
13	20240408	200000	321651730	16010	16010	16010	16010	0
14	20240408	195900	321651730	16010	16010	16010	16010	0
15	20240408	195800	321651730	16010	16010	16010	16010	0
16	20240408	195700	321651730	16010	16010	16010	16010	0
17	20240408	195600	321651730	16010	16010	16010	16010	0
18	20240408	195500	321651730	16010	16010	16010	16010	0
19	20240408	195400	321651730	16010	16010	16010	16010	0
20	20240408	195300	321651730	16010	16010	16010	16010	0
21	20240408	195200	321651730	16010	16010	16010	16010	0
22	20240408	195100	321651730	16010	16010	16010	16010	0
23	20240408	195000	321651730	16010	16010	16010	16010	0
24	20240408	194900	321651730	16010	16010	16010	16010	0
25	20240408	194800	321651730	16010	16010	16010	16010	0
26	20240408	194700	321651730	16010	16010	16010	16010	0
27	20240408	194600	321651730	16010	16010	16010	16010	0
28	20240408	194500	321651730	16010	16010	16010	16010	0
29	20240408	194400	321651730	16010	16010	16010	16010	0
30	20240408	194300	321651730	16010	16010	16010	16010	0
31	20240408	194200	321651730	16010	16010	16010	16010	0
32	20240408	194100	321651730	16010	16010	16010	16010	60
33	20240408	194000	321651730	16010	16010	16010	16010	0
34	20240408	193900	321651730	16010	16010	16010	16010	0
35	20240408	193800	321651730	16010	16010	16010	16010	0
36	20240408	193700	321651730	16010	16010	16010	16010	0
37	20240408	193600	321651730	16010	16010	16010	16010	0
38	20240408	193500	321651730	16010	16010	16010	16010	0
39	20240408	193400	321651730	16010	16010	16010	16010	0
40	20240408	193300	321651730	16010	16010	16010	16010	0
41	20240408	193200	321651730	16010	16010	16010	16010	0
42	20240408	193100	321651730	16010	16010	16010	16010	0
43	20240408	193000	321651730	16010	16010	16010	16010	0
44	20240408	192900	321651730	16010	16010	16010	16010	0
45	20240408	192800	321651730	16010	16010	16010	16010	0
46	20240408	192700	321651730	16010	16010	16010	16010	0
47	20240408	192600	321651730	16010	16010	16010	16010	0
48	20240408	192500	321651730	16010	16010	16010	16010	0
49	20240408	192400	321651730	16010	16010	16010	16010	0
50	20240408	192300	321651730	16010	16010	16010	16010	0
51	20240408	192200	321651730	16010	16010	16010	16010	0
52	20240408	192100	321651730	16010	16010	16010	16010	0
53	20240408	192000	321651730	16010	16010	16010	16010	0
54	20240408	191900	321651730	16010	16010	16010	16010	0
55	20240408	191800	321651730	16010	16010	16010	16010	0
56	20240408	191700	321651730	16010	16010	16010	16010	0
57	20240408	191600	321651730	16010	16010	16010	16010	0
58	20240408	191500	321651730	16010	16010	16010	16010	0
59	20240408	191400	321651730	16010	16010	16010	16010	0
60	20240408	191300	321651730	16010	16010	16010	16010	0
61	20240408	191200	321651730	16010	16010	16010	16010	0
62	20240408	191100	321651730	16010	16010	16010	16010	60
63	20240408	191000	321651730	16010	16010	16010	16010	0
64	20240408	190900	321651730	16010	16010	16010	16010	0
65	20240408	190800	321651730	16010	16010	16010	16010	0
66	20240408	190700	321651730	16010	16010	16010	16010	0
67	20240408	190600	321651730	16010	16010	16010	16010	0
68	20240408	190500	321651730	16010	16010	16010	16010	0
69	20240408	190400	321651730	16010	16010	16010	16010	0
70	20240408	190300	321651730	16010	16010	16010	16010	0
71	20240408	190200	321651730	16010	16010	16010	16010	0
72	20240408	190100	321651730	16010	16010	16010	16010	0
73	20240408	190000	321651730	16010	16010	16010	16010	0
74	20240408	185900	321651730	16010	16010	16010	16010	0
75	20240408	185800	321651730	16010	16010	16010	16010	0
76	20240408	185700	321651730	16010	16010	16010	16010	0
77	20240408	185600	321651730	16010	16010	16010	16010	0
78	20240408	185500	321651730	16010	16010	16010	16010	0
79	20240408	185400	321651730	16010	16010	16010	16010	0
80	20240408	185300	321651730	16010	16010	16010	16010	0
81	20240408	185200	321651730	16010	16010	16010	16010	0
82	20240408	185100	321651730	16010	16010	16010	16010	0
83	20240408	185000	321651730	16010	16010	16010	16010	0
84	20240408	184900	321651730	16010	16010	16010	16010	0
85	20240408	184800	321651730	16010	16010	16010	16010	0
86	20240408	184700	321651730	16010	16010	16010	16010	0
87	20240408	184600	321651730	16010	16010	16010	16010	0
88	20240408	184500	321651730	16010	16010	16010	16010	0
89	20240408	184400	321651730	16010	16010	16010	16010	0
90	20240408	184300	321651730	16010	16010	16010	16010	0
91	20240408	184200	321651730	16010	16010	16010	16010	0
92	20240408	184100	321651730	16010	16010	16010	16010	60
93	20240408	184000	321651730	16010	16010	16010	16010	0
94	20240408	183900	321651730	16010	16010	16010	16010	0
95	20240408	183800	321651730	16010	16010	16010	16010	0
96	20240408	183700	321651730	16010	16010	16010	16010	0
97	20240408	183600	321651730	16010	16010	16010	16010	0
98	20240408	183500	321651730	16010	16010	16010	16010	0
99	20240408	183400	321651730	16010	16010	16010	16010	0
100	20240408	183300	321651730	16010	16010	16010	16010	0
101	20240408	183200	321651730	16010	16010	16010	16010	0
102	20240408	183100	321651730	16010	16010	16010	16010	0
103	20240408	183000	321651730	16010	16010	16010	16010	0
104	20240408	182900	321651730	16010	16010	16010	16010	0
105	20240408	182800	321651730	16010	16010	16010	16010	0
106	20240408	182700	321651730	16010	16010	16010	16010	0
107	20240408	182600	321651730	16010	16010	16010	16010	0
108	20240408	182500	321651730	16010	16010	16010	16010	0
109	20240408	182400	321651730	16010	16010	16010	16010	0
110	20240408	182300	321651730	16010	16010	16010	16010	0
111	20240408	182200	321651730	16010	16010	16010	16010	0
112	20240408	182100	321651730	16010	16010	16010	16010	0
113	20240408	182000	321651730	16010	16010	16010	16010	0
114	20240408	181900	321651730	16010	16010	16010	16010	0
115	20240408	181800	321651730	16010	16010	16010	16010	0
116	20240408	181700	321651730	16010	16010	16010	16010	0
117	20240408	181600	321651730	16010	16010	16010	16010	0
118	20240408	181500	321651730	16010	16010	16010	16010	0
119	20240408	181400	321651730	16010	16010	16010	16010	0
120	20240408	181300	321651730	16010	16010	16010	16010	0
121	20240408	181200	321651730	16010	16010	16010	16010	0
122	20240408	181100	321651730	16010	16010	16010	16010	60
123	20240408	181000	321651730	16010	16010	16010	16010	0
124	20240408	180900	321651730	16010	16010	16010	16010	0
125	20240408	180800	321651730	16010	16010	16010	16010	0
126	20240408	180700	321651730	16010	16010	16010	16010	0
127	20240408	180600	321651730	16010	16010	16010	16010	0
128	20240408	180500	321651730	16010	16010	16010	16010	0
129	20240408	180400	321651730	16010	16010	16010	16010	0
130	20240408	180300	321651730	16010	16010	16010	16010	0
131	20240408	180200	321651730	16010	16010	16010	16010	0
132	20240408	180100	321651730	16010	16010	16010	16010	0
133	20240408	180000	321651730	16010	16010	16010	16010	0
134	20240408	175900	321651730	16010	16010	16010	16010	0
135	20240408	175800	321651730	16010	16010	16010	16010	0
136	20240408	175700	321651730	16010	16010	16010	16010	0
137	20240408	175600	321651730	16010	16010	16010	16010	0
138	20240408	175500	321651730	16010	16010	16010	16010	0
139	20240408	175400	321651730	16010	16010	16010	16010	0
140	20240408	175300	321651730	16010	16010	16010	16010	0
141	20240408	175200	321651730	16010	16010	16010	16010	0
142	20240408	175100	321651730	16010	16010	16010	16010	0
143	20240408	175000	321651730	16010	16010	16010	16010	0
144	20240408	174900	321651730	16010	16010	16010	16010	0
145	20240408	174800	321651730	16010	16010	16010	16010	0
146	20240408	174700	321651730	16010	16010	16010	16010	0
147	20240408	174600	321651730	16010	16010	16010	16010	0
148	20240408	174500	321651730	16010	16010	16010	16010	0
149	20240408	174400	321651730	16010	16010	16010	16010	0
150	20240408	174300	321651730	16010	16010	16010	16010	0
151	20240408	174200	321651730	16010	16010	16010	16010	0
152	20240408	174100	321651730	16010	16010	16010	16010	60
153	20240408	174000	321651730	16010	16010	16010	16010	0
154	20240408	173900	321651730	16010	16010	16010	16010	0
155	20240408	173800	321651730	16010	16010	16010	16010	0
156	20240408	173700	321651730	16010	16010	16010	16010	0
157	20240408	173600	321651730	16010	16010	16010	16010	0
158	20240408	173500	321651730	16010	16010	16010	16010	0
159	20240408	173400	321651730	16010	16010	16010	16010	0
160	20240408	173300	321651730	16010	16010	16010	16010	0
161	20240408	173200	321651730	16010	16010	16010	16010	0
162	20240408	173100	321651730	16010	16010	16010	16010	0
163	20240408	173000	321651730	16010	16010	16010	16010	0
164	20240408	172900	321651730	16010	16010	16010	16010	0
165	20240408	172800	321651730	16010	16010	16010	16010	0
166	20240408	172700	321651730	16010	16010	16010	16010	0
167	20240408	172600	321651730	16010	16010	16010	16010	0
168	20240408	172500	321651730	16010	16010	16010	16010	0
169	20240408	172400	321651730	16010	16010	16010	16010	0
170	20240408	172300	321651730	16010	16010	16010	16010	0
171	20240408	172200	321651730	16010	16010	16010	16010	0
172	20240408	172100	321651730	16010	16010	16010	16010	0
173	20240408	172000	321651730	16010	16010	16010	16010	0
174	20240408	171900	321651730	16010	16010	16010	16010	0
175	20240408	171800	321651730	16010	16010	16010	16010	0
176	20240408	171700	321651730	16010	16010	16010	16010	0
177	20240408	171600	321651730	16010	16010	16010	16010	0
178	20240408	171500	321651730	16010	16010	16010	16010	0
179	20240408	171400	321651730	16010	16010	16010	16010	0
180	20240408	171300	321651730	16010	16010	16010	16010	0
181	20240408	171200	321651730	16010	16010	16010	16010	0
182	20240408	171100	321651730	16010	16010	16010	16010	60
183	20240408	171000	321651730	16010	16010	16010	16010	0
184	20240408	170900	321651730	16010	16010	16010	16010	0
185	20240408	170800	321651730	16010	16010	16010	16010	0
186	20240408	170700	321651730	16010	16010	16010	16010	0
187	20240408	170600	321651730	16010	16010	16010	16010	0
188	20240408	170500	321651730	16010	16010	16010	16010	0
189	20240408	170400	321651730	16010	16010	16010	16010	0
190	20240408	170300	321651730	16010	16010	16010	16010	0
191	20240408	170200	321651730	16010	16010	16010	16010	0
192	20240408	170100	321651730	16010	16010	16010	16010	0
193	20240408	170000	321651730	16010	16010	16010	16010	0
194	20240408	165900	321651730	16010	16010	16010	16010	0
195	20240408	165800	321651730	16010	16010	16010	16010	0
196	20240408	165700	321651730	16010	16010	16010	16010	0
197	20240408	165600	321651730	16010	16010	16010	16010	0
198	20240408	165500	321651730	16010	16010	16010	16010	0
199	20240408	165400	321651730	16010	16010	16010	16010	0
200	20240408	165300	321651730	16010	16010	16010	16010	0
201	20240408	165200	321651730	16010	16010	16010	16010	0
202	20240408	165100	321651730	16010	16010	16010	16010	0
203	20240408	165000	321651730	16010	16010	16010	16010	0
204	20240408	164900	321651730	16010	16010	16010	16010	0
205	20240408	164800	321651730	16010	16010	16010	16010	0
206	20240408	164700	321651730	16010	16010	16010	16010	0
207	20240408	164600	321651730	16010	16010	16010	16010	0
208	20240408	164500	321651730	16010	16010	16010	16010	0
209	20240408	164400	321651730	16010	16010	16010	16010	0
210	20240408	164300	321651730	16010	16010	16010	16010	0
211	20240408	164200	321651730	16010	16010	16010	16010	0
212	20240408	164100	321651730	16010	16010	16010	16010	60
213	20240408	164000	321651730	16010	16010	16010	16010	0
214	20240408	163900	321651730	16010	16010	16010	16010	0
215	20240408	163800	321651730	16010	16010	16010	16010	0
216	20240408	163700	321651730	16010	16010	16010	16010	0
217	20240408	163600	321651730	16010	16010	16010	16010	0
218	20240408	163500	321651730	16010	16010	16010	16010	0
219	20240408	163400	321651730	16010	16010	16010	16010	0
220	20240408	163300	321651730	16010	16010	16010	16010	0
221	20240408	163200	321651730	16010	16010	16010	16010	0
222	20240408	163100	321651730	16010	16010	16010	16010	0
223	20240408	163000	321651730	16010	16010	16010	16010	0
224	20240408	162900	321651730	16010	16010	16010	16010	0
225	20240408	162800	321651730	16010	16010	16010	16010	0
226	20240408	162700	321651730	16010	16010	16010	16010	0
227	20240408	162600	321651730	16010	16010	16010	16010	0
228	20240408	162500	321651730	16010	16010	16010	16010	0
229	20240408	162400	321651730	16010	16010	16010	16010	0
230	20240408	162300	321651730	16010	16010	16010	16010	0
231	20240408	162200	321651730	16010	16010	16010	16010	0
232	20240408	162100	321651730	16010	16010	16010	16010	0
233	20240408	162000	321651730	16010	16010	16010	16010	0
234	20240408	161900	321651730	16010	16010	16010	16010	0
235	20240408	161800	321651730	16010	16010	16010	16010	0
236	20240408	161700	321651730	16010	16010	16010	16010	0
237	20240408	161600	321651730	16010	16010	16010	16010	0
238	20240408	161500	321651730	16010	16010	16010	16010	0
239	20240408	161400	321651730	16010	16010	16010	16010	0
240	20240408	161300	321651730	16010	16010	16010	16010	0
241	20240408	161200	321651730	16010	16010	16010	16010	0
242	20240408	161100	321651730	16010	16010	16010	16010	60
243	20240408	161000	321651730	16010	16010	16010	16010	0
244	20240408	160900	321651730	16010	16010	16010	16010	0
245	20240408	160800	321651730	16010	16010	16010	16010	0
246	20240408	160700	321651730	16010	16010	16010	16010	0
247	20240408	160600	321651730	16010	16010	16010	16010	0
248	20240408	160500	321651730	16010	16010	16010	16010	0
249	20240408	160400	321651730	16010	16010	16010	16010	0
250	20240408	160300	321651730	16010	16010	16010	16010	0
251	20240408	160200	321651730	16010	16010	16010	16010	0
252	20240408	160100	321651730	16010	16010	16010	16010	0
253	20240408	160000	321651730	16010	16010	16010	16010	0
254	20240408	155900	321651730	16010	16010	16010	16010	0
255	20240408	155800	321651730	16010	16010	16010	16010	0
256	20240408	155700	321651730	16010	16010	16010	16010	0
257	20240408	155600	321651730	16010	16010	16010	16010	0
258	20240408	155500	321651730	16010	16010	16010	16010	0
259	20240408	155400	321651730	16010	16010	16010	16010	0
260	20240408	155300	321651730	16010	16010	16010	16010	0
261	20240408	155200	321651730	16010	16010	16010	16010	0
262	20240408	155100	321651730	16010	16010	16010	16010	0
263	20240408	155000	321651730	16010	16010	16010	16010	0
264	20240408	154900	321651730	16010	16010	16010	16010	0
265	20240408	154800	321651730	16010	16010	16010	16010	0
266	20240408	154700	321651730	16010	16010	16010	16010	0
267	20240408	154600	321651730	16010	16010	16010	16010	0
268	20240408	154500	321651730	16010	16010	16010	16010	0
269	20240408	154400	321651730	16010	16010	16010	16010	0
270	20240408	154300	321651730	16010	16010	16010	16010	0
271	20240408	154200	321651730	16010	16010	16010	16010	0
272	20240408	154100	321651730	16010	16010	16010	16010	60
273	20240408	154000	321651730	16010	16010	16010	16010	0
274	20240408	153900	321651730	16010	16010	16010	16010	0
275	20240408	153800	321651730	16010	16010	16010	16010	0
276	20240408	153700	321651730	16010	16010	16010	16010	0
277	20240408	153600	321651730	16010	16010	16010	16010	0
278	20240408	153500	321651730	16010	16010	16010	16010	0
279	20240408	153400	321651730	16010	16010	16010	16010	0
280	20240408	153300	321651730	16010	16010	16010	16010	0
281	20240408	153200	321651730	16010	16010	16010	16010	0
282	20240408	153100	321651730	16010	16010	16010	16010	0
283	20240408	153000	321651730	16010	16010	16010	16010	60
284	20240408	152900	320691130	16090	16090	16090	16090	0
285	20240408	152800	320691130	16090	16090	16090	16090	0
286	20240408	152700	320691130	16090	16090	16090	16090	0
287	20240408	152600	320691130	16090	16090	16090	16090	0
288	20240408	152500	320691130	16090	16090	16090	16090	0
289	20240408	152400	320691130	16090	16090	16090	16090	0
290	20240408	152300	320691130	16090	16090	16090	16090	0
291	20240408	152200	320691130	16090	16090	16090	16090	0
292	20240408	152100	320691130	16090	16090	16090	16090	0
293	20240408	152000	320691130	16090	16090	16090	16090	0
294	20240408	151900	320691130	16090	16090	16090	16090	0
295	20240408	151800	320691130	16090	16090	16090	16090	0
296	20240408	151700	320691130	16090	16090	16090	16090	0
297	20240408	151600	320691130	16090	16090	16090	16090	0
298	20240408	151500	320691130	16090	16090	16090	16090	0
299	20240408	151400	320691130	16090	16090	16090	16090	0
300	20240408	151300	320691130	16090	16090	16090	16090	0
301	20240408	151200	320691130	16090	16090	16090	16090	0
302	20240408	151100	320691130	16090	16090	16090	16090	0
303	20240408	151000	320691130	16090	16060	16090	16060	50
304	20240408	150900	319887430	16010	16010	16010	16010	0
305	20240408	150800	319887430	16010	16010	16010	16010	0
306	20240408	150700	319887430	16010	16010	16010	16010	0
307	20240408	150600	319887430	16010	16010	16010	16010	0
308	20240408	150500	319887430	16010	16010	16010	16010	0
309	20240408	150400	319887430	16010	16010	16010	16010	0
310	20240408	150300	319887430	16010	16010	16010	16010	0
311	20240408	150200	319887430	16010	16010	16010	16010	0
312	20240408	150100	319887430	16010	16010	16010	16010	22
313	20240408	150000	319535210	16060	16060	16060	16060	0
314	20240408	145900	319535210	16060	16060	16060	16060	0
315	20240408	145800	319535210	16060	16060	16060	16060	119
316	20240408	145700	317624070	16050	16050	16050	16050	50
317	20240408	145600	316821570	16000	16000	16000	16000	0
318	20240408	145500	316821570	16000	16000	16000	16000	0
319	20240408	145400	316821570	16000	16000	16000	16000	0
320	20240408	145300	316821570	16000	16000	16000	16000	0
321	20240408	145200	316821570	16000	16000	16000	16000	0
322	20240408	145100	316821570	16000	16000	16000	16000	0
323	20240408	145000	316821570	16000	16000	16000	16000	0
324	20240408	144900	316821570	16000	16000	16000	16000	0
325	20240408	144800	316821570	16000	16000	16000	16000	0
326	20240408	144700	316821570	16000	16000	16000	16000	0
327	20240408	144600	316821570	16000	16000	16000	16000	0
328	20240408	144500	316821570	16000	16000	16000	16000	0
329	20240408	144400	316821570	16000	16000	16000	16000	0
330	20240408	144300	316821570	16000	16000	16000	16000	0
331	20240408	144200	316821570	16000	16000	16000	16000	0
332	20240408	144100	316821570	16000	16000	16000	16000	0
333	20240408	144000	316821570	16000	16000	16000	16000	0
334	20240408	143900	316821570	16000	16000	16000	16000	0
335	20240408	143800	316821570	16000	16000	16000	16000	0
336	20240408	143700	316821570	16000	16000	16000	16000	0
337	20240408	143600	316821570	16000	16000	16000	16000	0
338	20240408	143500	316821570	16000	16000	16000	16000	0
339	20240408	143400	316821570	16000	16000	16000	16000	0
340	20240408	143300	316821570	16000	16000	16000	16000	1
341	20240408	143200	316805570	16020	16060	16060	16020	277
342	20240408	143100	312363330	16080	16080	16080	16080	0
343	20240408	143000	312363330	16080	16070	16080	16070	40
344	20240408	142900	311720330	16060	16060	16060	16060	0
345	20240408	142800	311720330	16060	16060	16060	16060	0
346	20240408	142700	311720330	16060	16060	16060	16060	0
347	20240408	142600	311720330	16060	16060	16060	16060	0
348	20240408	142500	311720330	16060	16060	16060	16060	0
349	20240408	142400	311720330	16060	16060	16060	16060	0
350	20240408	142300	311720330	16060	16060	16060	16060	0
351	20240408	142200	311720330	16060	16060	16060	16060	0
352	20240408	142100	311720330	16060	16060	16060	16060	0
353	20240408	142000	311720330	16060	16060	16060	16060	0
354	20240408	141900	311720330	16060	16060	16060	16060	0
355	20240408	141800	311720330	16060	16060	16060	16060	0
356	20240408	141700	311720330	16060	16060	16060	16060	25
357	20240408	141600	311318830	16100	16100	16100	16100	0
358	20240408	141500	311318830	16100	16100	16100	16100	0
359	20240408	141400	311318830	16100	16100	16100	16100	25
360	20240408	141300	310916330	16100	16100	16100	16100	50
361	20240408	141200	310111330	16040	16040	16040	16040	0
362	20240408	141100	310111330	16040	16070	16070	16040	200
363	20240408	141000	306899390	16030	16170	16170	16030	300
364	20240408	140900	302061870	16230	16230	16230	16230	0
365	20240408	140800	302061870	16230	16230	16230	16230	0
366	20240408	140700	302061870	16230	16230	16230	16230	0
367	20240408	140600	302061870	16230	16230	16230	16230	0
368	20240408	140500	302061870	16230	16230	16230	16230	0
369	20240408	140400	302061870	16230	16230	16230	16230	0
370	20240408	140300	302061870	16230	16230	16230	16230	0
371	20240408	140200	302061870	16230	16230	16230	16230	0
372	20240408	140100	302061870	16230	16230	16230	16230	0
373	20240408	140000	302061870	16230	16210	16230	16210	19
374	20240408	135900	301753690	16210	16210	16210	16210	1
375	20240408	135800	301737480	16230	16220	16230	16220	20
376	20240408	135700	301413050	16230	16230	16230	16230	60
377	20240408	135600	300439250	16230	16230	16230	16220	148
378	20240408	135500	298037380	16230	16160	16230	16160	1814
379	20240408	135400	268637240	16150	16140	16150	16140	820
380	20240408	135300	255396520	16140	16120	16140	16120	30
381	20240408	135200	254912700	16120	16120	16120	16120	90
382	20240408	135100	253461900	16120	16100	16120	16100	80
383	20240408	135000	252172790	16100	16100	16100	16100	50
384	20240408	134900	251367790	16100	16100	16100	16100	29
385	20240408	134800	250900890	16100	16090	16100	16090	5
386	20240408	134700	250820400	16100	16100	16100	16100	0
387	20240408	134600	250820400	16100	16100	16100	16100	0
388	20240408	134500	250820400	16100	16010	16100	16010	1161
389	20240408	134400	232210700	16010	16010	16010	16010	10
390	20240408	134300	232050600	16010	16010	16010	16010	0
391	20240408	134200	232050600	16010	16010	16010	16010	10
392	20240408	134100	231890500	16010	16010	16010	16010	11
393	20240408	134000	231714390	16020	16020	16020	16020	0
394	20240408	133900	231714390	16020	16020	16020	16020	0
395	20240408	133800	231714390	16020	16020	16020	16020	0
396	20240408	133700	231714390	16020	16020	16020	16020	0
397	20240408	133600	231714390	16020	16020	16020	16020	0
398	20240408	133500	231714390	16020	16020	16020	16020	0
399	20240408	133400	231714390	16020	16020	16020	16020	51
400	20240408	133300	230897370	16030	16030	16030	16030	0
401	20240408	133200	230897370	16030	16030	16030	16030	0
402	20240408	133100	230897370	16030	16030	16030	16030	0
403	20240408	133000	230897370	16030	16030	16030	16030	0
404	20240408	132900	230897370	16030	16030	16030	16030	0
405	20240408	132800	230897370	16030	16030	16030	16030	0
406	20240408	132700	230897370	16030	16030	16030	16030	75
407	20240408	132600	229695120	16030	16050	16050	16030	208
408	20240408	132500	226360780	16100	16100	16100	16100	0
409	20240408	132400	226360780	16100	16100	16100	16100	0
410	20240408	132300	226360780	16100	16100	16100	16100	0
411	20240408	132200	226360780	16100	16090	16100	16090	100
412	20240408	132100	224751500	16090	16090	16090	16090	0
413	20240408	132000	224751500	16090	16090	16090	16090	1
414	20240408	131900	224735410	16090	16090	16090	16090	0
415	20240408	131800	224735410	16090	16090	16090	16090	0
416	20240408	131700	224735410	16090	16090	16090	16090	0
417	20240408	131600	224735410	16090	16090	16090	16090	0
418	20240408	131500	224735410	16090	16090	16090	16090	0
419	20240408	131400	224735410	16090	16090	16090	16090	0
420	20240408	131300	224735410	16090	16090	16090	16090	0
421	20240408	131200	224735410	16090	16090	16090	16090	0
422	20240408	131100	224735410	16090	16090	16090	16090	0
423	20240408	131000	224735410	16090	16090	16090	16090	0
424	20240408	130900	224735410	16090	16090	16090	16090	4
425	20240408	130800	224671050	16040	16040	16040	16040	1397
426	20240408	130700	202263170	16040	16040	16040	16030	506
427	20240408	130600	194146940	16040	16030	16040	16030	50
428	20240408	130500	193345190	16030	16030	16030	16030	0
429	20240408	130400	193345190	16030	16030	16030	16030	0
430	20240408	130300	193345190	16030	16030	16030	16000	920
431	20240408	130200	178624590	16000	16030	16030	16000	11
432	20240408	130100	178448560	16000	16000	16000	16000	0
433	20240408	130000	178448560	16000	16000	16000	16000	0
434	20240408	125900	178448560	16000	16030	16030	16000	21
435	20240408	125800	178112230	16040	16000	16040	16000	356
436	20240408	125700	172407430	16000	15980	16000	15980	240
437	20240408	125600	168568010	15980	16000	16000	15980	100
438	20240408	125500	166968810	16000	16000	16000	16000	40
439	20240408	125400	166328810	16000	16000	16000	16000	0
440	20240408	125300	166328810	16000	16000	16000	16000	0
441	20240408	125200	166328810	16000	16000	16000	16000	0
442	20240408	125100	166328810	16000	15990	16000	15990	70
443	20240408	125000	165209310	15980	15980	15980	15980	180
444	20240408	124900	162332910	15950	15950	15950	15950	0
445	20240408	124800	162332910	15950	15950	15950	15950	0
446	20240408	124700	162332910	15950	15950	15950	15950	0
447	20240408	124600	162332910	15950	15950	15950	15950	0
448	20240408	124500	162332910	15950	15950	15950	15950	0
449	20240408	124400	162332910	15950	15960	15960	15910	426
450	20240408	124300	155541480	15960	15980	15980	15960	200
451	20240408	124200	152347380	16030	16030	16030	16030	0
452	20240408	124100	152347380	16030	16030	16030	16030	0
453	20240408	124000	152347380	16030	16030	16030	16030	0
454	20240408	123900	152347380	16030	16030	16030	16030	0
455	20240408	123800	152347380	16030	16030	16040	16030	22
456	20240408	123700	151994650	16030	16030	16030	16030	0
457	20240408	123600	151994650	16030	16030	16030	16030	0
458	20240408	123500	151994650	16030	16030	16030	16030	0
459	20240408	123400	151994650	16030	16030	16030	16030	0
460	20240408	123300	151994650	16030	16030	16030	16030	1
461	20240408	123200	151978620	15990	15990	15990	15990	1
462	20240408	123100	151962630	16040	16040	16040	16040	0
463	20240408	123000	151962630	16040	16040	16040	16040	0
464	20240408	122900	151962630	16040	16040	16040	16040	0
465	20240408	122800	151962630	16040	16040	16040	16040	0
466	20240408	122700	151962630	16040	16040	16040	16040	0
467	20240408	122600	151962630	16040	16040	16040	16040	0
468	20240408	122500	151962630	16040	16040	16040	16040	0
469	20240408	122400	151962630	16040	16040	16040	16040	0
470	20240408	122300	151962630	16040	16040	16040	16040	0
471	20240408	122200	151962630	16040	16040	16040	16040	0
472	20240408	122100	151962630	16040	16040	16040	16040	0
473	20240408	122000	151962630	16040	16040	16040	16040	0
474	20240408	121900	151962630	16040	16040	16040	16040	0
475	20240408	121800	151962630	16040	16040	16040	16040	0
476	20240408	121700	151962630	16040	16040	16040	16040	2
477	20240408	121600	151930550	16030	16030	16030	16030	0
478	20240408	121500	151930550	16030	16030	16030	16030	0
479	20240408	121400	151930550	16030	16030	16030	16030	0
480	20240408	121300	151930550	16030	16030	16030	16030	0
481	20240408	121200	151930550	16030	16030	16030	16030	0
482	20240408	121100	151930550	16030	16030	16030	16030	0
483	20240408	121000	151930550	16030	16030	16030	16030	0
484	20240408	120900	151930550	16030	16030	16030	16030	0
485	20240408	120800	151930550	16030	16030	16030	16030	0
486	20240408	120700	151930550	16030	16030	16030	16030	0
487	20240408	120600	151930550	16030	16030	16030	16030	0
488	20240408	120500	151930550	16030	16030	16030	16030	0
489	20240408	120400	151930550	16030	16030	16030	16030	0
490	20240408	120300	151930550	16030	16030	16030	16030	0
491	20240408	120200	151930550	16030	16030	16030	16030	60
492	20240408	120100	150968750	15960	15960	15960	15960	0
493	20240408	120000	150968750	15960	15960	15960	15960	0
494	20240408	115900	150968750	15960	15970	15970	15960	200
495	20240408	115800	147775750	16030	16030	16030	16030	4
496	20240408	115700	147711630	16040	16040	16040	16040	1
497	20240408	115600	147695590	16040	16040	16040	16040	0
498	20240408	115500	147695590	16040	16040	16040	16040	0
499	20240408	115400	147695590	16040	16040	16040	16040	20
500	20240408	115300	147374790	16040	15990	16040	15990	90
501	20240408	115200	145934690	15980	15990	15990	15980	70
502	20240408	115100	144815410	16010	16010	16010	16010	0
503	20240408	115000	144815410	16010	16010	16010	16010	0
504	20240408	114900	144815410	16010	16010	16010	16010	0
505	20240408	114800	144815410	16010	16010	16010	16010	0
506	20240408	114700	144815410	16010	16010	16010	16010	20
507	20240408	114600	144495210	16020	16080	16090	16020	199
508	20240408	114500	141303090	16080	16080	16080	16080	10
509	20240408	114400	141142290	16080	16080	16080	16080	8
510	20240408	114300	141013650	16080	16080	16080	16080	0
511	20240408	114200	141013650	16080	16080	16080	16080	0
512	20240408	114100	141013650	16080	16080	16080	16080	0
513	20240408	114000	141013650	16080	16080	16080	16080	0
514	20240408	113900	141013650	16080	16040	16080	16040	22
515	20240408	113800	140659970	16050	16050	16050	16050	0
516	20240408	113700	140659970	16050	16070	16140	16050	162
517	20240408	113600	138056690	16150	16130	16150	16130	10
518	20240408	113500	137895220	16100	16040	16100	16040	2058
519	20240408	113400	104821390	16040	16040	16040	16030	280
520	20240408	113300	100330490	16040	16030	16040	15990	143
521	20240408	113200	98037540	16000	16040	16040	16000	168
522	20240408	113100	95346120	16040	16040	16040	16040	1
523	20240408	113000	95330080	16000	16000	16000	16000	0
524	20240408	112900	95330080	16000	16000	16000	16000	0
525	20240408	112800	95330080	16000	16000	16000	16000	0
526	20240408	112700	95330080	16000	16000	16000	16000	0
527	20240408	112600	95330080	16000	16000	16000	16000	0
528	20240408	112500	95330080	16000	16000	16000	16000	0
529	20240408	112400	95330080	16000	16000	16000	16000	0
530	20240408	112300	95330080	16000	16000	16000	16000	0
531	20240408	112200	95330080	16000	16000	16000	16000	0
532	20240408	112100	95330080	16000	16000	16000	16000	0
533	20240408	112000	95330080	16000	16000	16000	16000	1
534	20240408	111900	95314080	15940	15940	15940	15940	0
535	20240408	111800	95314080	15940	15940	15940	15940	0
536	20240408	111700	95314080	15940	15940	15940	15940	0
537	20240408	111600	95314080	15940	15940	15940	15940	0
538	20240408	111500	95314080	15940	15940	15940	15940	80
539	20240408	111400	94038880	15930	15930	15930	15930	0
540	20240408	111300	94038880	15930	15930	15930	15930	0
541	20240408	111200	94038880	15930	15930	15930	15930	0
542	20240408	111100	94038880	15930	15970	15970	15930	93
543	20240408	111000	92554600	15940	15940	15940	15940	102
544	20240408	110900	90928720	15950	15950	15950	15950	0
545	20240408	110800	90928720	15950	15950	15950	15950	0
546	20240408	110700	90928720	15950	15950	15950	15950	0
547	20240408	110600	90928720	15950	15950	15950	15950	0
548	20240408	110500	90928720	15950	15950	15950	15950	0
549	20240408	110400	90928720	15950	15950	15950	15950	0
550	20240408	110300	90928720	15950	15960	15960	15950	101
551	20240408	110200	89317760	15970	15970	15970	15970	0
552	20240408	110100	89317760	15970	15970	15970	15970	0
553	20240408	110000	89317760	15970	15970	15970	15970	0
554	20240408	105900	89317760	15970	15970	15970	15970	0
555	20240408	105800	89317760	15970	15970	15970	15970	0
556	20240408	105700	89317760	15970	15970	15970	15970	0
557	20240408	105600	89317760	15970	15970	15970	15970	5
558	20240408	105500	89237910	15970	15970	15970	15970	0
559	20240408	105400	89237910	15970	15970	15970	15970	0
560	20240408	105300	89237910	15970	15970	15970	15970	0
561	20240408	105200	89237910	15970	15970	15970	15970	0
562	20240408	105100	89237910	15970	15970	15970	15970	0
563	20240408	105000	89237910	15970	15970	15970	15970	0
564	20240408	104900	89237910	15970	15970	15970	15970	0
565	20240408	104800	89237910	15970	15970	15970	15970	0
566	20240408	104700	89237910	15970	15970	15970	15970	0
567	20240408	104600	89237910	15970	15970	15970	15970	0
568	20240408	104500	89237910	15970	15970	15970	15970	0
569	20240408	104400	89237910	15970	15970	15970	15970	0
570	20240408	104300	89237910	15970	15970	15970	15970	0
571	20240408	104200	89237910	15970	15970	15970	15970	0
572	20240408	104100	89237910	15970	15970	15970	15970	0
573	20240408	104000	89237910	15970	15970	15970	15970	0
574	20240408	103900	89237910	15970	15970	15970	15970	0
575	20240408	103800	89237910	15970	15970	15970	15970	0
576	20240408	103700	89237910	15970	15970	15970	15970	0
577	20240408	103600	89237910	15970	15970	15970	15970	0
578	20240408	103500	89237910	15970	15970	15970	15970	0
579	20240408	103400	89237910	15970	15970	15970	15970	0
580	20240408	103300	89237910	15970	15970	15970	15970	0
581	20240408	103200	89237910	15970	15970	15970	15970	0
582	20240408	103100	89237910	15970	15970	15970	15970	0
583	20240408	103000	89237910	15970	15970	15970	15970	0
584	20240408	102900	89237910	15970	15970	15970	15970	0
585	20240408	102800	89237910	15970	15970	15970	15970	0
586	20240408	102700	89237910	15970	15970	15970	15970	0
587	20240408	102600	89237910	15970	15990	15990	15970	22
588	20240408	102500	88886270	16000	16000	16000	16000	6
589	20240408	102400	88790270	16000	16000	16000	16000	0
590	20240408	102300	88790270	16000	16000	16000	16000	73
591	20240408	102200	87622270	16000	16000	16000	16000	20
592	20240408	102100	87302270	16000	16000	16000	16000	10
593	20240408	102000	87142270	16040	16040	16040	16040	0
594	20240408	101900	87142270	16040	16040	16040	16040	0
595	20240408	101800	87142270	16040	16040	16040	16040	0
596	20240408	101700	87142270	16040	16040	16040	16040	1
597	20240408	101600	87126230	16000	16010	16010	16000	2
598	20240408	101500	87094220	16050	16050	16050	16050	0
599	20240408	101400	87094220	16050	16050	16050	16050	0
600	20240408	101300	87094220	16050	16050	16050	16050	0
601	20240408	101200	87094220	16050	16050	16050	16050	0
602	20240408	101100	87094220	16050	16040	16050	16040	73
603	20240408	101000	85922820	16050	16050	16050	16050	0
604	20240408	100900	85922820	16050	16050	16050	16050	0
605	20240408	100800	85922820	16050	16050	16050	16050	0
606	20240408	100700	85922820	16050	16050	16050	16050	0
607	20240408	100600	85922820	16050	16050	16050	16050	0
608	20240408	100500	85922820	16050	16050	16050	16050	0
609	20240408	100400	85922820	16050	16050	16050	16050	0
610	20240408	100300	85922820	16050	16050	16050	16050	0
611	20240408	100200	85922820	16050	16050	16050	16050	1
612	20240408	100100	85906770	16050	16050	16050	16050	0
613	20240408	100000	85906770	16050	16050	16050	16050	100
614	20240408	095900	84301770	16050	16050	16050	16040	51
615	20240408	095800	83483410	16050	16050	16050	16050	0
616	20240408	095700	83483410	16050	16050	16050	16050	0
617	20240408	095600	83483410	16050	16050	16050	16050	0
618	20240408	095500	83483410	16050	16050	16050	16050	0
619	20240408	095400	83483410	16050	16050	16050	16050	0
620	20240408	095300	83483410	16050	16050	16050	16050	0
621	20240408	095200	83483410	16050	16050	16050	16050	0
622	20240408	095100	83483410	16050	16050	16050	16050	0
623	20240408	095000	83483410	16050	16050	16050	16050	0
624	20240408	094900	83483410	16050	16050	16050	16050	0
625	20240408	094800	83483410	16050	16050	16050	16050	0
626	20240408	094700	83483410	16050	16050	16050	16050	0
627	20240408	094600	83483410	16050	16050	16050	16050	0
628	20240408	094500	83483410	16050	16020	16050	16010	790
629	20240408	094400	70824950	16020	16020	16020	16020	40
630	20240408	094300	70184150	16020	16020	16020	16020	0
631	20240408	094200	70184150	16020	16020	16020	16020	10
632	20240408	094100	70023950	16020	16020	16020	16020	0
633	20240408	094000	70023950	16020	16020	16020	16020	0
634	20240408	093900	70023950	16020	16020	16020	16020	1
635	20240408	093800	70007930	16020	16020	16020	16020	0
636	20240408	093700	70007930	16020	15990	16020	15990	192
637	20240408	093600	66937070	15900	15900	15900	15900	0
638	20240408	093500	66937070	15900	15900	15900	15900	0
639	20240408	093400	66937070	15900	15900	15900	15900	0
640	20240408	093300	66937070	15900	15910	15910	15900	20
641	20240408	093200	66618910	16020	16020	16020	16020	0
642	20240408	093100	66618910	16020	16020	16020	16020	0
643	20240408	093000	66618910	16020	16020	16020	16020	0
644	20240408	092900	66618910	16020	16020	16020	16020	0
645	20240408	092800	66618910	16020	16020	16020	16020	0
646	20240408	092700	66618910	16020	16020	16020	16020	1
647	20240408	092600	66602890	16000	16000	16000	16000	21
648	20240408	092500	66266890	16030	16030	16030	16030	38
649	20240408	092400	65657750	16050	16030	16050	16030	36
650	20240408	092300	65080650	16030	16030	16030	16030	0
651	20240408	092200	65080650	16030	16030	16030	16030	0
652	20240408	092100	65080650	16030	16030	16030	16030	1
653	20240408	092000	65064620	16000	16000	16000	16000	1
654	20240408	091900	65048620	16000	16000	16000	16000	0
655	20240408	091800	65048620	16000	16000	16000	16000	0
656	20240408	091700	65048620	16000	16000	16000	16000	0
657	20240408	091600	65048620	16000	15990	16000	15990	37
658	20240408	091500	64456700	15910	15910	15910	15910	0
659	20240408	091400	64456700	15910	15910	15910	15910	0
660	20240408	091300	64456700	15910	15910	15910	15910	0
661	20240408	091200	64456700	15910	15910	15910	15910	0
662	20240408	091100	64456700	15910	15910	15910	15910	1
663	20240408	091000	64440790	16000	16000	16000	16000	1
664	20240408	090900	64424790	15940	15940	15940	15940	0
665	20240408	090800	64424790	15940	15870	15940	15870	145
666	20240408	090700	62115110	15840	15990	16050	15840	2300
667	20240408	090600	25263990	16050	16050	16050	16050	0
668	20240408	090500	25263990	16050	16050	16050	16050	58
669	20240408	090400	24333090	16050	15830	16050	15830	881
670	20240408	090300	10346370	15830	15850	15880	15830	462
671	20240408	090200	3028620	16230	15820	16230	15820	191
672	20240408	090100	0	16000	16000	16000	16000	0
673	20240408	090000	0	16000	16000	16000	16000	0