KissMeData/246720/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	202700	125299080	5650	5650	5650	5650	305
3	20240416	202600	125299080	5650	5650	5650	5650	0
4	20240416	202500	125299080	5650	5650	5650	5650	0
5	20240416	202400	125299080	5650	5650	5650	5650	0
6	20240416	202300	125299080	5650	5650	5650	5650	0
7	20240416	202200	125299080	5650	5650	5650	5650	0
8	20240416	202100	125299080	5650	5650	5650	5650	0
9	20240416	202000	125299080	5650	5650	5650	5650	0
10	20240416	201900	125299080	5650	5650	5650	5650	0
11	20240416	201800	125299080	5650	5650	5650	5650	0
12	20240416	201700	125299080	5650	5650	5650	5650	0
13	20240416	201600	125299080	5650	5650	5650	5650	0
14	20240416	201500	125299080	5650	5650	5650	5650	0
15	20240416	201400	125299080	5650	5650	5650	5650	0
16	20240416	201300	125299080	5650	5650	5650	5650	0
17	20240416	201200	125299080	5650	5650	5650	5650	0
18	20240416	201100	125299080	5650	5650	5650	5650	0
19	20240416	201000	125299080	5650	5650	5650	5650	0
20	20240416	200900	125299080	5650	5650	5650	5650	0
21	20240416	200800	125299080	5650	5650	5650	5650	0
22	20240416	200700	125299080	5650	5650	5650	5650	0
23	20240416	200600	125299080	5650	5650	5650	5650	0
24	20240416	200500	125299080	5650	5650	5650	5650	0
25	20240416	200400	125299080	5650	5650	5650	5650	0
26	20240416	200300	125299080	5650	5650	5650	5650	0
27	20240416	200200	125299080	5650	5650	5650	5650	0
28	20240416	200100	125299080	5650	5650	5650	5650	0
29	20240416	200000	125299080	5650	5650	5650	5650	0
30	20240416	195900	125299080	5650	5650	5650	5650	0
31	20240416	195800	125299080	5650	5650	5650	5650	0
32	20240416	195700	125299080	5650	5650	5650	5650	305
33	20240416	195600	125299080	5650	5650	5650	5650	0
34	20240416	195500	125299080	5650	5650	5650	5650	0
35	20240416	195400	125299080	5650	5650	5650	5650	0
36	20240416	195300	125299080	5650	5650	5650	5650	0
37	20240416	195200	125299080	5650	5650	5650	5650	0
38	20240416	195100	125299080	5650	5650	5650	5650	0
39	20240416	195000	125299080	5650	5650	5650	5650	0
40	20240416	194900	125299080	5650	5650	5650	5650	0
41	20240416	194800	125299080	5650	5650	5650	5650	0
42	20240416	194700	125299080	5650	5650	5650	5650	0
43	20240416	194600	125299080	5650	5650	5650	5650	0
44	20240416	194500	125299080	5650	5650	5650	5650	0
45	20240416	194400	125299080	5650	5650	5650	5650	0
46	20240416	194300	125299080	5650	5650	5650	5650	0
47	20240416	194200	125299080	5650	5650	5650	5650	0
48	20240416	194100	125299080	5650	5650	5650	5650	0
49	20240416	194000	125299080	5650	5650	5650	5650	0
50	20240416	193900	125299080	5650	5650	5650	5650	0
51	20240416	193800	125299080	5650	5650	5650	5650	0
52	20240416	193700	125299080	5650	5650	5650	5650	0
53	20240416	193600	125299080	5650	5650	5650	5650	0
54	20240416	193500	125299080	5650	5650	5650	5650	0
55	20240416	193400	125299080	5650	5650	5650	5650	0
56	20240416	193300	125299080	5650	5650	5650	5650	0
57	20240416	193200	125299080	5650	5650	5650	5650	0
58	20240416	193100	125299080	5650	5650	5650	5650	0
59	20240416	193000	125299080	5650	5650	5650	5650	0
60	20240416	192900	125299080	5650	5650	5650	5650	0
61	20240416	192800	125299080	5650	5650	5650	5650	0
62	20240416	192700	125299080	5650	5650	5650	5650	305
63	20240416	192600	125299080	5650	5650	5650	5650	0
64	20240416	192500	125299080	5650	5650	5650	5650	0
65	20240416	192400	125299080	5650	5650	5650	5650	0
66	20240416	192300	125299080	5650	5650	5650	5650	0
67	20240416	192200	125299080	5650	5650	5650	5650	0
68	20240416	192100	125299080	5650	5650	5650	5650	0
69	20240416	192000	125299080	5650	5650	5650	5650	0
70	20240416	191900	125299080	5650	5650	5650	5650	0
71	20240416	191800	125299080	5650	5650	5650	5650	0
72	20240416	191700	125299080	5650	5650	5650	5650	0
73	20240416	191600	125299080	5650	5650	5650	5650	0
74	20240416	191500	125299080	5650	5650	5650	5650	0
75	20240416	191400	125299080	5650	5650	5650	5650	0
76	20240416	191300	125299080	5650	5650	5650	5650	0
77	20240416	191200	125299080	5650	5650	5650	5650	0
78	20240416	191100	125299080	5650	5650	5650	5650	0
79	20240416	191000	125299080	5650	5650	5650	5650	0
80	20240416	190900	125299080	5650	5650	5650	5650	0
81	20240416	190800	125299080	5650	5650	5650	5650	0
82	20240416	190700	125299080	5650	5650	5650	5650	0
83	20240416	190600	125299080	5650	5650	5650	5650	0
84	20240416	190500	125299080	5650	5650	5650	5650	0
85	20240416	190400	125299080	5650	5650	5650	5650	0
86	20240416	190300	125299080	5650	5650	5650	5650	0
87	20240416	190200	125299080	5650	5650	5650	5650	0
88	20240416	190100	125299080	5650	5650	5650	5650	0
89	20240416	190000	125299080	5650	5650	5650	5650	0
90	20240416	185900	125299080	5650	5650	5650	5650	0
91	20240416	185800	125299080	5650	5650	5650	5650	0
92	20240416	185700	125299080	5650	5650	5650	5650	305
93	20240416	185600	125299080	5650	5650	5650	5650	0
94	20240416	185500	125299080	5650	5650	5650	5650	0
95	20240416	185400	125299080	5650	5650	5650	5650	0
96	20240416	185300	125299080	5650	5650	5650	5650	0
97	20240416	185200	125299080	5650	5650	5650	5650	0
98	20240416	185100	125299080	5650	5650	5650	5650	0
99	20240416	185000	125299080	5650	5650	5650	5650	0
100	20240416	184900	125299080	5650	5650	5650	5650	0
101	20240416	184800	125299080	5650	5650	5650	5650	0
102	20240416	184700	125299080	5650	5650	5650	5650	0
103	20240416	184600	125299080	5650	5650	5650	5650	0
104	20240416	184500	125299080	5650	5650	5650	5650	0
105	20240416	184400	125299080	5650	5650	5650	5650	0
106	20240416	184300	125299080	5650	5650	5650	5650	0
107	20240416	184200	125299080	5650	5650	5650	5650	0
108	20240416	184100	125299080	5650	5650	5650	5650	0
109	20240416	184000	125299080	5650	5650	5650	5650	0
110	20240416	183900	125299080	5650	5650	5650	5650	0
111	20240416	183800	125299080	5650	5650	5650	5650	0
112	20240416	183700	125299080	5650	5650	5650	5650	0
113	20240416	183600	125299080	5650	5650	5650	5650	0
114	20240416	183500	125299080	5650	5650	5650	5650	0
115	20240416	183400	125299080	5650	5650	5650	5650	0
116	20240416	183300	125299080	5650	5650	5650	5650	0
117	20240416	183200	125299080	5650	5650	5650	5650	0
118	20240416	183100	125299080	5650	5650	5650	5650	0
119	20240416	183000	125299080	5650	5650	5650	5650	0
120	20240416	182900	125299080	5650	5650	5650	5650	0
121	20240416	182800	125299080	5650	5650	5650	5650	0
122	20240416	182700	125299080	5650	5650	5650	5650	305
123	20240416	182600	125299080	5650	5650	5650	5650	0
124	20240416	182500	125299080	5650	5650	5650	5650	0
125	20240416	182400	125299080	5650	5650	5650	5650	0
126	20240416	182300	125299080	5650	5650	5650	5650	0
127	20240416	182200	125299080	5650	5650	5650	5650	0
128	20240416	182100	125299080	5650	5650	5650	5650	0
129	20240416	182000	125299080	5650	5650	5650	5650	0
130	20240416	181900	125299080	5650	5650	5650	5650	0
131	20240416	181800	125299080	5650	5650	5650	5650	0
132	20240416	181700	125299080	5650	5650	5650	5650	0
133	20240416	181600	125299080	5650	5650	5650	5650	0
134	20240416	181500	125299080	5650	5650	5650	5650	0
135	20240416	181400	125299080	5650	5650	5650	5650	0
136	20240416	181300	125299080	5650	5650	5650	5650	0
137	20240416	181200	125299080	5650	5650	5650	5650	0
138	20240416	181100	125299080	5650	5650	5650	5650	0
139	20240416	181000	125299080	5650	5650	5650	5650	0
140	20240416	180900	125299080	5650	5650	5650	5650	0
141	20240416	180800	125299080	5650	5650	5650	5650	0
142	20240416	180700	125299080	5650	5650	5650	5650	0
143	20240416	180600	125299080	5650	5650	5650	5650	0
144	20240416	180500	125299080	5650	5650	5650	5650	0
145	20240416	180400	125299080	5650	5650	5650	5650	0
146	20240416	180300	125299080	5650	5650	5650	5650	0
147	20240416	180200	125299080	5650	5650	5650	5650	0
148	20240416	180100	125299080	5650	5650	5650	5650	0
149	20240416	180000	125299080	5650	5650	5650	5650	0
150	20240416	175900	125299080	5650	5650	5650	5650	0
151	20240416	175800	125299080	5650	5650	5650	5650	0
152	20240416	175700	125299080	5650	5650	5650	5650	305
153	20240416	175600	125299080	5650	5650	5650	5650	0
154	20240416	175500	125299080	5650	5650	5650	5650	0
155	20240416	175400	125299080	5650	5650	5650	5650	0
156	20240416	175300	125299080	5650	5650	5650	5650	0
157	20240416	175200	125299080	5650	5650	5650	5650	0
158	20240416	175100	125299080	5650	5650	5650	5650	0
159	20240416	175000	125299080	5650	5650	5650	5650	0
160	20240416	174900	125299080	5650	5650	5650	5650	0
161	20240416	174800	125299080	5650	5650	5650	5650	0
162	20240416	174700	125299080	5650	5650	5650	5650	0
163	20240416	174600	125299080	5650	5650	5650	5650	0
164	20240416	174500	125299080	5650	5650	5650	5650	0
165	20240416	174400	125299080	5650	5650	5650	5650	0
166	20240416	174300	125299080	5650	5650	5650	5650	0
167	20240416	174200	125299080	5650	5650	5650	5650	0
168	20240416	174100	125299080	5650	5650	5650	5650	0
169	20240416	174000	125299080	5650	5650	5650	5650	0
170	20240416	173900	125299080	5650	5650	5650	5650	0
171	20240416	173800	125299080	5650	5650	5650	5650	0
172	20240416	173700	125299080	5650	5650	5650	5650	0
173	20240416	173600	125299080	5650	5650	5650	5650	0
174	20240416	173500	125299080	5650	5650	5650	5650	0
175	20240416	173400	125299080	5650	5650	5650	5650	0
176	20240416	173300	125299080	5650	5650	5650	5650	0
177	20240416	173200	125299080	5650	5650	5650	5650	0
178	20240416	173100	125299080	5650	5650	5650	5650	0
179	20240416	173000	125299080	5650	5650	5650	5650	0
180	20240416	172900	125299080	5650	5650	5650	5650	0
181	20240416	172800	125299080	5650	5650	5650	5650	0
182	20240416	172700	125299080	5650	5650	5650	5650	305
183	20240416	172600	125299080	5650	5650	5650	5650	0
184	20240416	172500	125299080	5650	5650	5650	5650	0
185	20240416	172400	125299080	5650	5650	5650	5650	0
186	20240416	172300	125299080	5650	5650	5650	5650	0
187	20240416	172200	125299080	5650	5650	5650	5650	0
188	20240416	172100	125299080	5650	5650	5650	5650	0
189	20240416	172000	125299080	5650	5650	5650	5650	0
190	20240416	171900	125299080	5650	5650	5650	5650	0
191	20240416	171800	125299080	5650	5650	5650	5650	0
192	20240416	171700	125299080	5650	5650	5650	5650	0
193	20240416	171600	125299080	5650	5650	5650	5650	0
194	20240416	171500	125299080	5650	5650	5650	5650	0
195	20240416	171400	125299080	5650	5650	5650	5650	0
196	20240416	171300	125299080	5650	5650	5650	5650	0
197	20240416	171200	125299080	5650	5650	5650	5650	0
198	20240416	171100	125299080	5650	5650	5650	5650	0
199	20240416	171000	125299080	5650	5650	5650	5650	0
200	20240416	170900	125299080	5650	5650	5650	5650	0
201	20240416	170800	125299080	5650	5650	5650	5650	0
202	20240416	170700	125299080	5650	5650	5650	5650	0
203	20240416	170600	125299080	5650	5650	5650	5650	0
204	20240416	170500	125299080	5650	5650	5650	5650	0
205	20240416	170400	125299080	5650	5650	5650	5650	0
206	20240416	170300	125299080	5650	5650	5650	5650	0
207	20240416	170200	125299080	5650	5650	5650	5650	0
208	20240416	170100	125299080	5650	5650	5650	5650	0
209	20240416	170000	125299080	5650	5650	5650	5650	0
210	20240416	165900	125299080	5650	5650	5650	5650	0
211	20240416	165800	125299080	5650	5650	5650	5650	0
212	20240416	165700	125299080	5650	5650	5650	5650	305
213	20240416	165600	125299080	5650	5650	5650	5650	0
214	20240416	165500	125299080	5650	5650	5650	5650	0
215	20240416	165400	125299080	5650	5650	5650	5650	0
216	20240416	165300	125299080	5650	5650	5650	5650	0
217	20240416	165200	125299080	5650	5650	5650	5650	0
218	20240416	165100	125299080	5650	5650	5650	5650	0
219	20240416	165000	125299080	5650	5650	5650	5650	0
220	20240416	164900	125299080	5650	5650	5650	5650	0
221	20240416	164800	125299080	5650	5650	5650	5650	0
222	20240416	164700	125299080	5650	5650	5650	5650	0
223	20240416	164600	125299080	5650	5650	5650	5650	0
224	20240416	164500	125299080	5650	5650	5650	5650	0
225	20240416	164400	125299080	5650	5650	5650	5650	0
226	20240416	164300	125299080	5650	5650	5650	5650	0
227	20240416	164200	125299080	5650	5650	5650	5650	0
228	20240416	164100	125299080	5650	5650	5650	5650	0
229	20240416	164000	125299080	5650	5650	5650	5650	0
230	20240416	163900	125299080	5650	5650	5650	5650	0
231	20240416	163800	125299080	5650	5650	5650	5650	0
232	20240416	163700	125299080	5650	5650	5650	5650	0
233	20240416	163600	125299080	5650	5650	5650	5650	0
234	20240416	163500	125299080	5650	5650	5650	5650	0
235	20240416	163400	125299080	5650	5650	5650	5650	0
236	20240416	163300	125299080	5650	5650	5650	5650	0
237	20240416	163200	125299080	5650	5650	5650	5650	0
238	20240416	163100	125299080	5650	5650	5650	5650	0
239	20240416	163000	125299080	5650	5650	5650	5650	0
240	20240416	162900	125299080	5650	5650	5650	5650	0
241	20240416	162800	125299080	5650	5650	5650	5650	0
242	20240416	162700	125299080	5650	5650	5650	5650	305
243	20240416	162600	125299080	5650	5650	5650	5650	0
244	20240416	162500	125299080	5650	5650	5650	5650	0
245	20240416	162400	125299080	5650	5650	5650	5650	0
246	20240416	162300	125299080	5650	5650	5650	5650	0
247	20240416	162200	125299080	5650	5650	5650	5650	0
248	20240416	162100	125299080	5650	5650	5650	5650	0
249	20240416	162000	125299080	5650	5650	5650	5650	0
250	20240416	161900	125299080	5650	5650	5650	5650	0
251	20240416	161800	125299080	5650	5650	5650	5650	0
252	20240416	161700	125299080	5650	5650	5650	5650	0
253	20240416	161600	125299080	5650	5650	5650	5650	0
254	20240416	161500	125299080	5650	5650	5650	5650	0
255	20240416	161400	125299080	5650	5650	5650	5650	0
256	20240416	161300	125299080	5650	5650	5650	5650	0
257	20240416	161200	125299080	5650	5650	5650	5650	0
258	20240416	161100	125299080	5650	5650	5650	5650	0
259	20240416	161000	125299080	5650	5650	5650	5650	0
260	20240416	160900	125299080	5650	5650	5650	5650	0
261	20240416	160800	125299080	5650	5650	5650	5650	0
262	20240416	160700	125299080	5650	5650	5650	5650	0
263	20240416	160600	125299080	5650	5650	5650	5650	0
264	20240416	160500	125299080	5650	5650	5650	5650	0
265	20240416	160400	125299080	5650	5650	5650	5650	0
266	20240416	160300	125299080	5650	5650	5650	5650	0
267	20240416	160200	125299080	5650	5650	5650	5650	0
268	20240416	160100	125299080	5650	5650	5650	5650	0
269	20240416	160000	125299080	5650	5650	5650	5650	0
270	20240416	155900	125299080	5650	5650	5650	5650	0
271	20240416	155800	125299080	5650	5650	5650	5650	0
272	20240416	155700	125299080	5650	5650	5650	5650	305
273	20240416	155600	125299080	5650	5650	5650	5650	0
274	20240416	155500	125299080	5650	5650	5650	5650	0
275	20240416	155400	125299080	5650	5650	5650	5650	0
276	20240416	155300	125299080	5650	5650	5650	5650	0
277	20240416	155200	125299080	5650	5650	5650	5650	0
278	20240416	155100	125299080	5650	5650	5650	5650	0
279	20240416	155000	125299080	5650	5650	5650	5650	0
280	20240416	154900	125299080	5650	5650	5650	5650	0
281	20240416	154800	125299080	5650	5650	5650	5650	0
282	20240416	154700	125299080	5650	5650	5650	5650	0
283	20240416	154600	125299080	5650	5650	5650	5650	0
284	20240416	154500	125299080	5650	5650	5650	5650	0
285	20240416	154400	125299080	5650	5650	5650	5650	0
286	20240416	154300	125299080	5650	5650	5650	5650	0
287	20240416	154200	125299080	5650	5650	5650	5650	0
288	20240416	154100	125299080	5650	5650	5650	5650	0
289	20240416	154000	125299080	5650	5650	5650	5650	0
290	20240416	153900	125299080	5650	5650	5650	5650	0
291	20240416	153800	125299080	5650	5650	5650	5650	0
292	20240416	153700	125299080	5650	5650	5650	5650	0
293	20240416	153600	125299080	5650	5650	5650	5650	0
294	20240416	153500	125299080	5650	5650	5650	5650	0
295	20240416	153400	125299080	5650	5650	5650	5650	0
296	20240416	153300	125299080	5650	5650	5650	5650	0
297	20240416	153200	125299080	5650	5650	5650	5650	0
298	20240416	153100	125299080	5650	5650	5650	5650	0
299	20240416	153000	125299080	5650	5650	5650	5650	305
300	20240416	152900	123575830	5650	5650	5650	5650	0
301	20240416	152800	123575830	5650	5650	5650	5650	0
302	20240416	152700	123575830	5650	5650	5650	5650	0
303	20240416	152600	123575830	5650	5650	5650	5650	0
304	20240416	152500	123575830	5650	5650	5650	5650	0
305	20240416	152400	123575830	5650	5650	5650	5650	0
306	20240416	152300	123575830	5650	5650	5650	5650	0
307	20240416	152200	123575830	5650	5650	5650	5650	0
308	20240416	152100	123575830	5650	5650	5650	5650	0
309	20240416	152000	123575830	5650	5650	5650	5650	0
310	20240416	151900	123575830	5650	5640	5650	5610	281
311	20240416	151800	121999230	5650	5650	5650	5650	0
312	20240416	151700	121999230	5650	5650	5650	5650	0
313	20240416	151600	121999230	5650	5650	5650	5650	3
314	20240416	151500	121982280	5610	5620	5620	5610	1680
315	20240416	151400	112554480	5620	5620	5620	5620	0
316	20240416	151300	112554480	5620	5620	5620	5620	0
317	20240416	151200	112554480	5620	5610	5620	5610	706
318	20240416	151100	108590800	5610	5600	5610	5600	1001
319	20240416	151000	102985190	5610	5610	5610	5610	28
320	20240416	150900	102828110	5620	5620	5620	5620	0
321	20240416	150800	102828110	5620	5620	5620	5620	0
322	20240416	150700	102828110	5620	5620	5620	5620	0
323	20240416	150600	102828110	5620	5600	5620	5600	268
324	20240416	150500	101327290	5620	5620	5640	5610	898
325	20240416	150400	96283510	5640	5620	5640	5620	301
326	20240416	150300	94591870	5620	5630	5630	5620	500
327	20240416	150200	91781210	5640	5640	5640	5640	0
328	20240416	150100	91781210	5640	5640	5640	5640	0
329	20240416	150000	91781210	5640	5640	5640	5640	0
330	20240416	145900	91781210	5640	5640	5640	5640	0
331	20240416	145800	91781210	5640	5640	5640	5640	94
332	20240416	145700	91251050	5650	5650	5650	5650	50
333	20240416	145600	90968550	5640	5640	5640	5640	0
334	20240416	145500	90968550	5640	5640	5640	5640	0
335	20240416	145400	90968550	5640	5640	5640	5640	0
336	20240416	145300	90968550	5640	5640	5640	5640	0
337	20240416	145200	90968550	5640	5640	5640	5640	0
338	20240416	145100	90968550	5640	5640	5640	5640	237
339	20240416	145000	89631870	5640	5630	5640	5630	427
340	20240416	144900	87224290	5640	5640	5640	5640	0
341	20240416	144800	87224290	5640	5640	5640	5640	0
342	20240416	144700	87224290	5640	5640	5640	5640	0
343	20240416	144600	87224290	5640	5640	5640	5640	0
344	20240416	144500	87224290	5640	5640	5640	5640	0
345	20240416	144400	87224290	5640	5640	5640	5640	0
346	20240416	144300	87224290	5640	5640	5640	5640	0
347	20240416	144200	87224290	5640	5640	5640	5640	0
348	20240416	144100	87224290	5640	5640	5640	5640	0
349	20240416	144000	87224290	5640	5640	5640	5640	0
350	20240416	143900	87224290	5640	5640	5640	5640	0
351	20240416	143800	87224290	5640	5640	5640	5640	0
352	20240416	143700	87224290	5640	5640	5640	5640	0
353	20240416	143600	87224290	5640	5640	5640	5640	0
354	20240416	143500	87224290	5640	5640	5640	5640	0
355	20240416	143400	87224290	5640	5640	5640	5640	1
356	20240416	143300	87218650	5640	5640	5640	5640	0
357	20240416	143200	87218650	5640	5640	5640	5640	1
358	20240416	143100	87213010	5610	5640	5640	5610	279
359	20240416	143000	85645490	5650	5650	5650	5650	0
360	20240416	142900	85645490	5650	5650	5650	5650	0
361	20240416	142800	85645490	5650	5650	5650	5650	0
362	20240416	142700	85645490	5650	5650	5650	5650	0
363	20240416	142600	85645490	5650	5650	5650	5650	1
364	20240416	142500	85639840	5640	5640	5640	5640	0
365	20240416	142400	85639840	5640	5640	5640	5640	0
366	20240416	142300	85639840	5640	5640	5640	5640	51
367	20240416	142200	85352200	5640	5640	5640	5640	54
368	20240416	142100	85047640	5640	5640	5640	5640	3
369	20240416	142000	85030720	5640	5640	5640	5640	0
370	20240416	141900	85030720	5640	5640	5640	5640	0
371	20240416	141800	85030720	5640	5630	5640	5630	76
372	20240416	141700	84602830	5630	5630	5630	5630	0
373	20240416	141600	84602830	5630	5630	5630	5630	0
374	20240416	141500	84602830	5630	5630	5630	5630	1
375	20240416	141400	84597200	5640	5640	5640	5640	0
376	20240416	141300	84597200	5640	5640	5640	5640	2
377	20240416	141200	84585920	5630	5630	5630	5630	0
378	20240416	141100	84585920	5630	5630	5630	5630	43
379	20240416	141000	84343830	5630	5630	5630	5630	0
380	20240416	140900	84343830	5630	5630	5630	5630	99
381	20240416	140800	83786460	5640	5630	5640	5630	51
382	20240416	140700	83499320	5630	5630	5630	5630	50
383	20240416	140600	83217820	5640	5640	5640	5640	0
384	20240416	140500	83217820	5640	5640	5640	5640	0
385	20240416	140400	83217820	5640	5640	5640	5640	0
386	20240416	140300	83217820	5640	5640	5640	5640	0
387	20240416	140200	83217820	5640	5640	5640	5640	0
388	20240416	140100	83217820	5640	5640	5640	5640	78
389	20240416	140000	82777900	5640	5640	5640	5640	0
390	20240416	135900	82777900	5640	5640	5640	5640	27
391	20240416	135800	82625620	5640	5640	5640	5640	0
392	20240416	135700	82625620	5640	5640	5640	5640	1
393	20240416	135600	82619980	5630	5630	5630	5630	0
394	20240416	135500	82619980	5630	5630	5630	5630	29
395	20240416	135400	82456710	5630	5630	5630	5630	0
396	20240416	135300	82456710	5630	5630	5630	5630	210
397	20240416	135200	81274410	5630	5630	5630	5630	105
398	20240416	135100	80683260	5640	5640	5640	5640	0
399	20240416	135000	80683260	5640	5640	5640	5640	0
400	20240416	134900	80683260	5640	5640	5640	5640	1
401	20240416	134800	80677620	5600	5600	5600	5600	0
402	20240416	134700	80677620	5600	5630	5630	5600	1500
403	20240416	134600	72256740	5660	5660	5660	5660	0
404	20240416	134500	72256740	5660	5660	5660	5660	0
405	20240416	134400	72256740	5660	5660	5660	5660	0
406	20240416	134300	72256740	5660	5660	5660	5660	0
407	20240416	134200	72256740	5660	5650	5660	5650	19
408	20240416	134100	72149380	5650	5650	5650	5650	0
409	20240416	134000	72149380	5650	5650	5650	5650	2
410	20240416	133900	72138080	5670	5670	5670	5670	0
411	20240416	133800	72138080	5670	5670	5670	5670	0
412	20240416	133700	72138080	5670	5670	5670	5670	0
413	20240416	133600	72138080	5670	5670	5670	5670	0
414	20240416	133500	72138080	5670	5670	5670	5670	0
415	20240416	133400	72138080	5670	5670	5670	5670	0
416	20240416	133300	72138080	5670	5670	5670	5670	0
417	20240416	133200	72138080	5670	5670	5670	5670	0
418	20240416	133100	72138080	5670	5670	5670	5670	0
419	20240416	133000	72138080	5670	5670	5670	5670	0
420	20240416	132900	72138080	5670	5670	5670	5670	1
421	20240416	132800	72132410	5640	5640	5640	5640	0
422	20240416	132700	72132410	5640	5640	5640	5640	0
423	20240416	132600	72132410	5640	5640	5640	5640	0
424	20240416	132500	72132410	5640	5650	5650	5640	170
425	20240416	132400	71172910	5660	5660	5660	5660	0
426	20240416	132300	71172910	5660	5660	5660	5660	0
427	20240416	132200	71172910	5660	5660	5660	5660	0
428	20240416	132100	71172910	5660	5660	5660	5660	0
429	20240416	132000	71172910	5660	5660	5660	5660	0
430	20240416	131900	71172910	5660	5660	5660	5660	0
431	20240416	131800	71172910	5660	5660	5660	5660	0
432	20240416	131700	71172910	5660	5660	5660	5660	0
433	20240416	131600	71172910	5660	5660	5660	5660	0
434	20240416	131500	71172910	5660	5660	5660	5660	0
435	20240416	131400	71172910	5660	5660	5660	5660	397
436	20240416	131300	68925890	5660	5660	5660	5660	0
437	20240416	131200	68925890	5660	5660	5660	5660	0
438	20240416	131100	68925890	5660	5660	5660	5660	0
439	20240416	131000	68925890	5660	5660	5660	5660	0
440	20240416	130900	68925890	5660	5650	5660	5650	51
441	20240416	130800	68637730	5660	5660	5660	5660	0
442	20240416	130700	68637730	5660	5660	5660	5660	602
443	20240416	130600	65230410	5680	5670	5680	5670	22
444	20240416	130500	65105660	5660	5660	5660	5660	19
445	20240416	130400	64998120	5660	5660	5660	5660	0
446	20240416	130300	64998120	5660	5660	5660	5660	0
447	20240416	130200	64998120	5660	5660	5660	5660	0
448	20240416	130100	64998120	5660	5650	5660	5650	52
449	20240416	130000	64704310	5660	5660	5660	5660	0
450	20240416	125900	64704310	5660	5660	5660	5660	0
451	20240416	125800	64704310	5660	5660	5660	5660	0
452	20240416	125700	64704310	5660	5650	5660	5650	81
453	20240416	125600	64246650	5650	5650	5650	5650	0
454	20240416	125500	64246650	5650	5650	5650	5650	0
455	20240416	125400	64246650	5650	5650	5650	5650	0
456	20240416	125300	64246650	5650	5650	5650	5650	0
457	20240416	125200	64246650	5650	5650	5650	5650	0
458	20240416	125100	64246650	5650	5650	5650	5650	78
459	20240416	125000	63805950	5650	5650	5650	5650	0
460	20240416	124900	63805950	5650	5650	5650	5650	18
461	20240416	124800	63704250	5650	5650	5650	5650	0
462	20240416	124700	63704250	5650	5650	5650	5650	2
463	20240416	124600	63692950	5640	5640	5640	5640	0
464	20240416	124500	63692950	5640	5640	5640	5640	0
465	20240416	124400	63692950	5640	5640	5640	5640	0
466	20240416	124300	63692950	5640	5640	5640	5640	40
467	20240416	124200	63467350	5650	5650	5650	5650	0
468	20240416	124100	63467350	5650	5650	5650	5650	0
469	20240416	124000	63467350	5650	5650	5650	5650	0
470	20240416	123900	63467350	5650	5650	5650	5650	0
471	20240416	123800	63467350	5650	5650	5650	5650	0
472	20240416	123700	63467350	5650	5650	5650	5650	2
473	20240416	123600	63456050	5680	5680	5680	5680	0
474	20240416	123500	63456050	5680	5680	5680	5680	0
475	20240416	123400	63456050	5680	5680	5680	5680	1
476	20240416	123300	63450370	5670	5670	5670	5670	0
477	20240416	123200	63450370	5670	5670	5670	5670	9
478	20240416	123100	63399340	5660	5660	5660	5660	0
479	20240416	123000	63399340	5660	5660	5660	5660	0
480	20240416	122900	63399340	5660	5660	5660	5660	0
481	20240416	122800	63399340	5660	5660	5660	5660	0
482	20240416	122700	63399340	5660	5660	5660	5660	1
483	20240416	122600	63393680	5650	5650	5650	5650	0
484	20240416	122500	63393680	5650	5650	5650	5650	0
485	20240416	122400	63393680	5650	5650	5650	5650	0
486	20240416	122300	63393680	5650	5650	5650	5650	0
487	20240416	122200	63393680	5650	5650	5650	5650	16
488	20240416	122100	63303280	5660	5660	5660	5660	0
489	20240416	122000	63303280	5660	5660	5660	5660	0
490	20240416	121900	63303280	5660	5660	5660	5660	0
491	20240416	121800	63303280	5660	5660	5660	5660	0
492	20240416	121700	63303280	5660	5660	5660	5660	0
493	20240416	121600	63303280	5660	5660	5660	5660	0
494	20240416	121500	63303280	5660	5660	5660	5660	0
495	20240416	121400	63303280	5660	5660	5660	5660	0
496	20240416	121300	63303280	5660	5660	5660	5660	1
497	20240416	121200	63297620	5650	5650	5650	5650	0
498	20240416	121100	63297620	5650	5650	5650	5650	37
499	20240416	121000	63088570	5650	5650	5650	5650	0
500	20240416	120900	63088570	5650	5650	5650	5650	1
501	20240416	120800	63082920	5650	5650	5650	5650	0
502	20240416	120700	63082920	5650	5650	5650	5650	0
503	20240416	120600	63082920	5650	5650	5650	5650	0
504	20240416	120500	63082920	5650	5650	5650	5650	0
505	20240416	120400	63082920	5650	5650	5650	5650	5
506	20240416	120300	63054670	5650	5650	5650	5650	6
507	20240416	120200	63020770	5670	5670	5670	5670	1
508	20240416	120100	63015100	5650	5650	5650	5650	0
509	20240416	120000	63015100	5650	5650	5650	5650	0
510	20240416	115900	63015100	5650	5650	5650	5650	0
511	20240416	115800	63015100	5650	5650	5650	5650	0
512	20240416	115700	63015100	5650	5650	5650	5650	106
513	20240416	115600	62416200	5680	5680	5680	5680	0
514	20240416	115500	62416200	5680	5680	5680	5680	1
515	20240416	115400	62410520	5670	5670	5670	5670	0
516	20240416	115300	62410520	5670	5670	5670	5670	0
517	20240416	115200	62410520	5670	5670	5670	5670	49
518	20240416	115100	62132690	5670	5670	5670	5670	22
519	20240416	115000	62007950	5680	5680	5680	5680	0
520	20240416	114900	62007950	5680	5680	5680	5680	0
521	20240416	114800	62007950	5680	5680	5680	5680	0
522	20240416	114700	62007950	5680	5680	5680	5680	0
523	20240416	114600	62007950	5680	5680	5680	5680	0
524	20240416	114500	62007950	5680	5690	5690	5680	286
525	20240416	114400	60382350	5700	5700	5700	5700	0
526	20240416	114300	60382350	5700	5700	5700	5700	0
527	20240416	114200	60382350	5700	5700	5700	5700	0
528	20240416	114100	60382350	5700	5700	5700	5700	0
529	20240416	114000	60382350	5700	5700	5700	5700	0
530	20240416	113900	60382350	5700	5700	5700	5700	1
531	20240416	113800	60376650	5700	5700	5700	5700	0
532	20240416	113700	60376650	5700	5700	5700	5700	0
533	20240416	113600	60376650	5700	5700	5700	5700	0
534	20240416	113500	60376650	5700	5700	5700	5700	0
535	20240416	113400	60376650	5700	5700	5700	5700	0
536	20240416	113300	60376650	5700	5700	5700	5700	0
537	20240416	113200	60376650	5700	5700	5700	5700	0
538	20240416	113100	60376650	5700	5700	5700	5700	0
539	20240416	113000	60376650	5700	5700	5700	5700	0
540	20240416	112900	60376650	5700	5700	5700	5700	0
541	20240416	112800	60376650	5700	5700	5700	5700	0
542	20240416	112700	60376650	5700	5700	5700	5700	35
543	20240416	112600	60177150	5690	5690	5690	5690	25
544	20240416	112500	60034900	5700	5700	5700	5700	3
545	20240416	112400	60017800	5700	5700	5700	5700	0
546	20240416	112300	60017800	5700	5700	5700	5700	0
547	20240416	112200	60017800	5700	5700	5700	5700	0
548	20240416	112100	60017800	5700	5700	5700	5700	0
549	20240416	112000	60017800	5700	5700	5700	5700	0
550	20240416	111900	60017800	5700	5700	5700	5700	5
551	20240416	111800	59989300	5700	5700	5700	5700	0
552	20240416	111700	59989300	5700	5700	5700	5700	0
553	20240416	111600	59989300	5700	5700	5700	5700	0
554	20240416	111500	59989300	5700	5700	5700	5700	0
555	20240416	111400	59989300	5700	5700	5700	5700	0
556	20240416	111300	59989300	5700	5700	5700	5700	268
557	20240416	111200	58461700	5690	5700	5700	5690	609
558	20240416	111100	54992010	5740	5740	5740	5740	1
559	20240416	111000	54986270	5700	5700	5700	5700	0
560	20240416	110900	54986270	5700	5710	5710	5700	1800
561	20240416	110800	44717730	5740	5740	5740	5740	0
562	20240416	110700	44717730	5740	5740	5740	5740	0
563	20240416	110600	44717730	5740	5740	5740	5740	0
564	20240416	110500	44717730	5740	5740	5740	5740	0
565	20240416	110400	44717730	5740	5740	5740	5740	0
566	20240416	110300	44717730	5740	5740	5740	5740	0
567	20240416	110200	44717730	5740	5740	5740	5740	0
568	20240416	110100	44717730	5740	5740	5740	5740	0
569	20240416	110000	44717730	5740	5740	5740	5740	1
570	20240416	105900	44711990	5710	5710	5710	5710	0
571	20240416	105800	44711990	5710	5720	5720	5710	55
572	20240416	105700	44397570	5740	5740	5740	5740	0
573	20240416	105600	44397570	5740	5740	5740	5740	0
574	20240416	105500	44397570	5740	5740	5740	5740	0
575	20240416	105400	44397570	5740	5740	5740	5740	0
576	20240416	105300	44397570	5740	5740	5740	5740	0
577	20240416	105200	44397570	5740	5740	5740	5740	0
578	20240416	105100	44397570	5740	5740	5740	5740	0
579	20240416	105000	44397570	5740	5740	5740	5740	0
580	20240416	104900	44397570	5740	5740	5740	5740	114
581	20240416	104800	43743210	5770	5770	5770	5770	5
582	20240416	104700	43714360	5780	5780	5780	5780	0
583	20240416	104600	43714360	5780	5780	5780	5780	0
584	20240416	104500	43714360	5780	5780	5780	5780	0
585	20240416	104400	43714360	5780	5780	5780	5780	0
586	20240416	104300	43714360	5780	5780	5780	5780	0
587	20240416	104200	43714360	5780	5780	5780	5780	3
588	20240416	104100	43697020	5780	5780	5780	5780	0
589	20240416	104000	43697020	5780	5780	5780	5780	0
590	20240416	103900	43697020	5780	5780	5780	5780	0
591	20240416	103800	43697020	5780	5780	5780	5780	0
592	20240416	103700	43697020	5780	5780	5780	5780	2
593	20240416	103600	43685460	5780	5780	5780	5780	0
594	20240416	103500	43685460	5780	5780	5780	5780	0
595	20240416	103400	43685460	5780	5780	5780	5780	0
596	20240416	103300	43685460	5780	5780	5780	5780	0
597	20240416	103200	43685460	5780	5750	5780	5750	170
598	20240416	103100	42707930	5740	5740	5740	5740	0
599	20240416	103000	42707930	5740	5740	5740	5740	0
600	20240416	102900	42707930	5740	5740	5740	5740	886
601	20240416	102800	37622290	5720	5720	5720	5720	0
602	20240416	102700	37622290	5720	5720	5720	5720	1
603	20240416	102600	37616570	5740	5740	5740	5740	0
604	20240416	102500	37616570	5740	5740	5740	5740	0
605	20240416	102400	37616570	5740	5740	5740	5740	0
606	20240416	102300	37616570	5740	5740	5740	5740	0
607	20240416	102200	37616570	5740	5740	5740	5740	0
608	20240416	102100	37616570	5740	5740	5740	5740	1
609	20240416	102000	37610830	5740	5740	5740	5740	0
610	20240416	101900	37610830	5740	5740	5740	5740	0
611	20240416	101800	37610830	5740	5740	5740	5740	1
612	20240416	101700	37605090	5710	5720	5720	5710	235
613	20240416	101600	36263190	5730	5730	5730	5730	5
614	20240416	101500	36234540	5740	5740	5740	5740	0
615	20240416	101400	36234540	5740	5740	5740	5740	10
616	20240416	101300	36177140	5740	5740	5740	5740	0
617	20240416	101200	36177140	5740	5740	5740	5740	0
618	20240416	101100	36177140	5740	5740	5740	5740	2
619	20240416	101000	36165660	5750	5750	5750	5750	1
620	20240416	100900	36159910	5710	5720	5720	5710	1331
621	20240416	100800	28558330	5740	5740	5740	5740	0
622	20240416	100700	28558330	5740	5740	5740	5740	84
623	20240416	100600	28076170	5750	5750	5750	5750	0
624	20240416	100500	28076170	5750	5750	5750	5750	30
625	20240416	100400	27903670	5780	5780	5780	5780	0
626	20240416	100300	27903670	5780	5770	5780	5770	100
627	20240416	100200	27326660	5780	5780	5780	5780	0
628	20240416	100100	27326660	5780	5780	5780	5780	20
629	20240416	100000	27211060	5780	5780	5780	5780	0
630	20240416	095900	27211060	5780	5780	5780	5780	0
631	20240416	095800	27211060	5780	5780	5780	5780	0
632	20240416	095700	27211060	5780	5780	5780	5780	0
633	20240416	095600	27211060	5780	5780	5780	5780	0
634	20240416	095500	27211060	5780	5780	5780	5780	0
635	20240416	095400	27211060	5780	5780	5780	5780	0
636	20240416	095300	27211060	5780	5780	5780	5780	51
637	20240416	095200	26916280	5780	5780	5780	5780	6
638	20240416	095100	26881600	5780	5780	5780	5780	0
639	20240416	095000	26881600	5780	5780	5780	5780	0
640	20240416	094900	26881600	5780	5780	5780	5780	0
641	20240416	094800	26881600	5780	5780	5780	5780	1
642	20240416	094700	26875820	5770	5770	5770	5770	0
643	20240416	094600	26875820	5770	5770	5770	5770	6
644	20240416	094500	26841200	5770	5770	5770	5770	0
645	20240416	094400	26841200	5770	5770	5770	5770	0
646	20240416	094300	26841200	5770	5770	5770	5770	0
647	20240416	094200	26841200	5770	5770	5770	5770	0
648	20240416	094100	26841200	5770	5770	5770	5770	0
649	20240416	094000	26841200	5770	5770	5770	5770	0
650	20240416	093900	26841200	5770	5760	5770	5760	62
651	20240416	093800	26483510	5770	5770	5770	5770	0
652	20240416	093700	26483510	5770	5770	5770	5770	0
653	20240416	093600	26483510	5770	5770	5770	5770	0
654	20240416	093500	26483510	5770	5770	5770	5770	0
655	20240416	093400	26483510	5770	5770	5770	5770	0
656	20240416	093300	26483510	5770	5770	5770	5770	0
657	20240416	093200	26483510	5770	5770	5770	5770	0
658	20240416	093100	26483510	5770	5770	5770	5770	0
659	20240416	093000	26483510	5770	5770	5770	5770	1
660	20240416	092900	26477740	5770	5770	5770	5770	0
661	20240416	092800	26477740	5770	5770	5770	5770	0
662	20240416	092700	26477740	5770	5770	5770	5770	50
663	20240416	092600	26189240	5770	5750	5770	5750	81
664	20240416	092500	25723470	5780	5780	5780	5780	1
665	20240416	092400	25717690	5790	5760	5790	5760	808
666	20240416	092300	21062510	5770	5810	5820	5770	100
667	20240416	092200	20485230	5770	5740	5810	5740	1153
668	20240416	092100	13845460	5760	5760	5760	5760	0
669	20240416	092000	13845460	5760	5760	5760	5760	71
670	20240416	091900	13436500	5760	5760	5760	5760	0
671	20240416	091800	13436500	5760	5760	5760	5760	0
672	20240416	091700	13436500	5760	5750	5760	5750	262
673	20240416	091600	11928000	5740	5740	5740	5740	51
674	20240416	091500	11635260	5770	5770	5770	5770	0
675	20240416	091400	11635260	5770	5770	5770	5770	1
676	20240416	091300	11629490	5770	5770	5770	5770	1
677	20240416	091200	11623720	5730	5730	5730	5700	412
678	20240416	091100	9269250	5800	5800	5800	5800	0
679	20240416	091000	9269250	5800	5800	5800	5800	0
680	20240416	090900	9269250	5800	5790	5800	5790	101
681	20240416	090800	8684450	5790	5750	5820	5730	110
682	20240416	090700	8048380	5810	5810	5810	5810	0
683	20240416	090600	8048380	5810	5810	5810	5810	0
684	20240416	090500	8048380	5810	5810	5810	5810	0
685	20240416	090400	8048380	5810	5760	5810	5720	1178
686	20240416	090300	1288320	5830	5830	5830	5830	0
687	20240416	090200	1288320	5830	5830	5830	5830	1
688	20240416	090100	1282490	5840	5840	5840	5840	1
689	20240416	090000	1276650	5800	5880	5880	5800	219