KissMeData/338100/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	204700	170325980	4255	4255	4255	4255	20
3	20240416	204600	170325980	4255	4255	4255	4255	0
4	20240416	204500	170325980	4255	4255	4255	4255	0
5	20240416	204400	170325980	4255	4255	4255	4255	0
6	20240416	204300	170325980	4255	4255	4255	4255	0
7	20240416	204200	170325980	4255	4255	4255	4255	0
8	20240416	204100	170325980	4255	4255	4255	4255	0
9	20240416	204000	170325980	4255	4255	4255	4255	0
10	20240416	203900	170325980	4255	4255	4255	4255	0
11	20240416	203800	170325980	4255	4255	4255	4255	0
12	20240416	203700	170325980	4255	4255	4255	4255	0
13	20240416	203600	170325980	4255	4255	4255	4255	0
14	20240416	203500	170325980	4255	4255	4255	4255	0
15	20240416	203400	170325980	4255	4255	4255	4255	0
16	20240416	203300	170325980	4255	4255	4255	4255	0
17	20240416	203200	170325980	4255	4255	4255	4255	0
18	20240416	203100	170325980	4255	4255	4255	4255	0
19	20240416	203000	170325980	4255	4255	4255	4255	0
20	20240416	202900	170325980	4255	4255	4255	4255	0
21	20240416	202800	170325980	4255	4255	4255	4255	0
22	20240416	202700	170325980	4255	4255	4255	4255	0
23	20240416	202600	170325980	4255	4255	4255	4255	0
24	20240416	202500	170325980	4255	4255	4255	4255	0
25	20240416	202400	170325980	4255	4255	4255	4255	0
26	20240416	202300	170325980	4255	4255	4255	4255	0
27	20240416	202200	170325980	4255	4255	4255	4255	0
28	20240416	202100	170325980	4255	4255	4255	4255	0
29	20240416	202000	170325980	4255	4255	4255	4255	0
30	20240416	201900	170325980	4255	4255	4255	4255	0
31	20240416	201800	170325980	4255	4255	4255	4255	0
32	20240416	201700	170325980	4255	4255	4255	4255	20
33	20240416	201600	170325980	4255	4255	4255	4255	0
34	20240416	201500	170325980	4255	4255	4255	4255	0
35	20240416	201400	170325980	4255	4255	4255	4255	0
36	20240416	201300	170325980	4255	4255	4255	4255	0
37	20240416	201200	170325980	4255	4255	4255	4255	0
38	20240416	201100	170325980	4255	4255	4255	4255	0
39	20240416	201000	170325980	4255	4255	4255	4255	0
40	20240416	200900	170325980	4255	4255	4255	4255	0
41	20240416	200800	170325980	4255	4255	4255	4255	0
42	20240416	200700	170325980	4255	4255	4255	4255	0
43	20240416	200600	170325980	4255	4255	4255	4255	0
44	20240416	200500	170325980	4255	4255	4255	4255	0
45	20240416	200400	170325980	4255	4255	4255	4255	0
46	20240416	200300	170325980	4255	4255	4255	4255	0
47	20240416	200200	170325980	4255	4255	4255	4255	0
48	20240416	200100	170325980	4255	4255	4255	4255	0
49	20240416	200000	170325980	4255	4255	4255	4255	0
50	20240416	195900	170325980	4255	4255	4255	4255	0
51	20240416	195800	170325980	4255	4255	4255	4255	0
52	20240416	195700	170325980	4255	4255	4255	4255	0
53	20240416	195600	170325980	4255	4255	4255	4255	0
54	20240416	195500	170325980	4255	4255	4255	4255	0
55	20240416	195400	170325980	4255	4255	4255	4255	0
56	20240416	195300	170325980	4255	4255	4255	4255	0
57	20240416	195200	170325980	4255	4255	4255	4255	0
58	20240416	195100	170325980	4255	4255	4255	4255	0
59	20240416	195000	170325980	4255	4255	4255	4255	0
60	20240416	194900	170325980	4255	4255	4255	4255	0
61	20240416	194800	170325980	4255	4255	4255	4255	0
62	20240416	194700	170325980	4255	4255	4255	4255	20
63	20240416	194600	170325980	4255	4255	4255	4255	0
64	20240416	194500	170325980	4255	4255	4255	4255	0
65	20240416	194400	170325980	4255	4255	4255	4255	0
66	20240416	194300	170325980	4255	4255	4255	4255	0
67	20240416	194200	170325980	4255	4255	4255	4255	0
68	20240416	194100	170325980	4255	4255	4255	4255	0
69	20240416	194000	170325980	4255	4255	4255	4255	0
70	20240416	193900	170325980	4255	4255	4255	4255	0
71	20240416	193800	170325980	4255	4255	4255	4255	0
72	20240416	193700	170325980	4255	4255	4255	4255	0
73	20240416	193600	170325980	4255	4255	4255	4255	0
74	20240416	193500	170325980	4255	4255	4255	4255	0
75	20240416	193400	170325980	4255	4255	4255	4255	0
76	20240416	193300	170325980	4255	4255	4255	4255	0
77	20240416	193200	170325980	4255	4255	4255	4255	0
78	20240416	193100	170325980	4255	4255	4255	4255	0
79	20240416	193000	170325980	4255	4255	4255	4255	0
80	20240416	192900	170325980	4255	4255	4255	4255	0
81	20240416	192800	170325980	4255	4255	4255	4255	0
82	20240416	192700	170325980	4255	4255	4255	4255	0
83	20240416	192600	170325980	4255	4255	4255	4255	0
84	20240416	192500	170325980	4255	4255	4255	4255	0
85	20240416	192400	170325980	4255	4255	4255	4255	0
86	20240416	192300	170325980	4255	4255	4255	4255	0
87	20240416	192200	170325980	4255	4255	4255	4255	0
88	20240416	192100	170325980	4255	4255	4255	4255	0
89	20240416	192000	170325980	4255	4255	4255	4255	0
90	20240416	191900	170325980	4255	4255	4255	4255	0
91	20240416	191800	170325980	4255	4255	4255	4255	0
92	20240416	191700	170325980	4255	4255	4255	4255	20
93	20240416	191600	170325980	4255	4255	4255	4255	0
94	20240416	191500	170325980	4255	4255	4255	4255	0
95	20240416	191400	170325980	4255	4255	4255	4255	0
96	20240416	191300	170325980	4255	4255	4255	4255	0
97	20240416	191200	170325980	4255	4255	4255	4255	0
98	20240416	191100	170325980	4255	4255	4255	4255	0
99	20240416	191000	170325980	4255	4255	4255	4255	0
100	20240416	190900	170325980	4255	4255	4255	4255	0
101	20240416	190800	170325980	4255	4255	4255	4255	0
102	20240416	190700	170325980	4255	4255	4255	4255	0
103	20240416	190600	170325980	4255	4255	4255	4255	0
104	20240416	190500	170325980	4255	4255	4255	4255	0
105	20240416	190400	170325980	4255	4255	4255	4255	0
106	20240416	190300	170325980	4255	4255	4255	4255	0
107	20240416	190200	170325980	4255	4255	4255	4255	0
108	20240416	190100	170325980	4255	4255	4255	4255	0
109	20240416	190000	170325980	4255	4255	4255	4255	0
110	20240416	185900	170325980	4255	4255	4255	4255	0
111	20240416	185800	170325980	4255	4255	4255	4255	0
112	20240416	185700	170325980	4255	4255	4255	4255	0
113	20240416	185600	170325980	4255	4255	4255	4255	0
114	20240416	185500	170325980	4255	4255	4255	4255	0
115	20240416	185400	170325980	4255	4255	4255	4255	0
116	20240416	185300	170325980	4255	4255	4255	4255	0
117	20240416	185200	170325980	4255	4255	4255	4255	0
118	20240416	185100	170325980	4255	4255	4255	4255	0
119	20240416	185000	170325980	4255	4255	4255	4255	0
120	20240416	184900	170325980	4255	4255	4255	4255	0
121	20240416	184800	170325980	4255	4255	4255	4255	0
122	20240416	184700	170325980	4255	4255	4255	4255	20
123	20240416	184600	170325980	4255	4255	4255	4255	0
124	20240416	184500	170325980	4255	4255	4255	4255	0
125	20240416	184400	170325980	4255	4255	4255	4255	0
126	20240416	184300	170325980	4255	4255	4255	4255	0
127	20240416	184200	170325980	4255	4255	4255	4255	0
128	20240416	184100	170325980	4255	4255	4255	4255	0
129	20240416	184000	170325980	4255	4255	4255	4255	0
130	20240416	183900	170325980	4255	4255	4255	4255	0
131	20240416	183800	170325980	4255	4255	4255	4255	0
132	20240416	183700	170325980	4255	4255	4255	4255	0
133	20240416	183600	170325980	4255	4255	4255	4255	0
134	20240416	183500	170325980	4255	4255	4255	4255	0
135	20240416	183400	170325980	4255	4255	4255	4255	0
136	20240416	183300	170325980	4255	4255	4255	4255	0
137	20240416	183200	170325980	4255	4255	4255	4255	0
138	20240416	183100	170325980	4255	4255	4255	4255	0
139	20240416	183000	170325980	4255	4255	4255	4255	0
140	20240416	182900	170325980	4255	4255	4255	4255	0
141	20240416	182800	170325980	4255	4255	4255	4255	0
142	20240416	182700	170325980	4255	4255	4255	4255	0
143	20240416	182600	170325980	4255	4255	4255	4255	0
144	20240416	182500	170325980	4255	4255	4255	4255	0
145	20240416	182400	170325980	4255	4255	4255	4255	0
146	20240416	182300	170325980	4255	4255	4255	4255	0
147	20240416	182200	170325980	4255	4255	4255	4255	0
148	20240416	182100	170325980	4255	4255	4255	4255	0
149	20240416	182000	170325980	4255	4255	4255	4255	0
150	20240416	181900	170325980	4255	4255	4255	4255	0
151	20240416	181800	170325980	4255	4255	4255	4255	0
152	20240416	181700	170325980	4255	4255	4255	4255	20
153	20240416	181600	170325980	4255	4255	4255	4255	0
154	20240416	181500	170325980	4255	4255	4255	4255	0
155	20240416	181400	170325980	4255	4255	4255	4255	0
156	20240416	181300	170325980	4255	4255	4255	4255	0
157	20240416	181200	170325980	4255	4255	4255	4255	0
158	20240416	181100	170325980	4255	4255	4255	4255	0
159	20240416	181000	170325980	4255	4255	4255	4255	0
160	20240416	180900	170325980	4255	4255	4255	4255	0
161	20240416	180800	170325980	4255	4255	4255	4255	0
162	20240416	180700	170325980	4255	4255	4255	4255	0
163	20240416	180600	170325980	4255	4255	4255	4255	0
164	20240416	180500	170325980	4255	4255	4255	4255	0
165	20240416	180400	170325980	4255	4255	4255	4255	0
166	20240416	180300	170325980	4255	4255	4255	4255	0
167	20240416	180200	170325980	4255	4255	4255	4255	0
168	20240416	180100	170325980	4255	4255	4255	4255	0
169	20240416	180000	170325980	4255	4255	4255	4255	0
170	20240416	175900	170325980	4255	4255	4255	4255	0
171	20240416	175800	170325980	4255	4255	4255	4255	0
172	20240416	175700	170325980	4255	4255	4255	4255	0
173	20240416	175600	170325980	4255	4255	4255	4255	0
174	20240416	175500	170325980	4255	4255	4255	4255	0
175	20240416	175400	170325980	4255	4255	4255	4255	0
176	20240416	175300	170325980	4255	4255	4255	4255	0
177	20240416	175200	170325980	4255	4255	4255	4255	0
178	20240416	175100	170325980	4255	4255	4255	4255	0
179	20240416	175000	170325980	4255	4255	4255	4255	0
180	20240416	174900	170325980	4255	4255	4255	4255	0
181	20240416	174800	170325980	4255	4255	4255	4255	0
182	20240416	174700	170325980	4255	4255	4255	4255	20
183	20240416	174600	170325980	4255	4255	4255	4255	0
184	20240416	174500	170325980	4255	4255	4255	4255	0
185	20240416	174400	170325980	4255	4255	4255	4255	0
186	20240416	174300	170325980	4255	4255	4255	4255	0
187	20240416	174200	170325980	4255	4255	4255	4255	0
188	20240416	174100	170325980	4255	4255	4255	4255	0
189	20240416	174000	170325980	4255	4255	4255	4255	0
190	20240416	173900	170325980	4255	4255	4255	4255	0
191	20240416	173800	170325980	4255	4255	4255	4255	0
192	20240416	173700	170325980	4255	4255	4255	4255	0
193	20240416	173600	170325980	4255	4255	4255	4255	0
194	20240416	173500	170325980	4255	4255	4255	4255	0
195	20240416	173400	170325980	4255	4255	4255	4255	0
196	20240416	173300	170325980	4255	4255	4255	4255	0
197	20240416	173200	170325980	4255	4255	4255	4255	0
198	20240416	173100	170325980	4255	4255	4255	4255	0
199	20240416	173000	170325980	4255	4255	4255	4255	0
200	20240416	172900	170325980	4255	4255	4255	4255	0
201	20240416	172800	170325980	4255	4255	4255	4255	0
202	20240416	172700	170325980	4255	4255	4255	4255	0
203	20240416	172600	170325980	4255	4255	4255	4255	0
204	20240416	172500	170325980	4255	4255	4255	4255	0
205	20240416	172400	170325980	4255	4255	4255	4255	0
206	20240416	172300	170325980	4255	4255	4255	4255	0
207	20240416	172200	170325980	4255	4255	4255	4255	0
208	20240416	172100	170325980	4255	4255	4255	4255	0
209	20240416	172000	170325980	4255	4255	4255	4255	0
210	20240416	171900	170325980	4255	4255	4255	4255	0
211	20240416	171800	170325980	4255	4255	4255	4255	0
212	20240416	171700	170325980	4255	4255	4255	4255	20
213	20240416	171600	170325980	4255	4255	4255	4255	0
214	20240416	171500	170325980	4255	4255	4255	4255	0
215	20240416	171400	170325980	4255	4255	4255	4255	0
216	20240416	171300	170325980	4255	4255	4255	4255	0
217	20240416	171200	170325980	4255	4255	4255	4255	0
218	20240416	171100	170325980	4255	4255	4255	4255	0
219	20240416	171000	170325980	4255	4255	4255	4255	0
220	20240416	170900	170325980	4255	4255	4255	4255	0
221	20240416	170800	170325980	4255	4255	4255	4255	0
222	20240416	170700	170325980	4255	4255	4255	4255	0
223	20240416	170600	170325980	4255	4255	4255	4255	0
224	20240416	170500	170325980	4255	4255	4255	4255	0
225	20240416	170400	170325980	4255	4255	4255	4255	0
226	20240416	170300	170325980	4255	4255	4255	4255	0
227	20240416	170200	170325980	4255	4255	4255	4255	0
228	20240416	170100	170325980	4255	4255	4255	4255	0
229	20240416	170000	170325980	4255	4255	4255	4255	0
230	20240416	165900	170325980	4255	4255	4255	4255	0
231	20240416	165800	170325980	4255	4255	4255	4255	0
232	20240416	165700	170325980	4255	4255	4255	4255	0
233	20240416	165600	170325980	4255	4255	4255	4255	0
234	20240416	165500	170325980	4255	4255	4255	4255	0
235	20240416	165400	170325980	4255	4255	4255	4255	0
236	20240416	165300	170325980	4255	4255	4255	4255	0
237	20240416	165200	170325980	4255	4255	4255	4255	0
238	20240416	165100	170325980	4255	4255	4255	4255	0
239	20240416	165000	170325980	4255	4255	4255	4255	0
240	20240416	164900	170325980	4255	4255	4255	4255	0
241	20240416	164800	170325980	4255	4255	4255	4255	0
242	20240416	164700	170325980	4255	4255	4255	4255	20
243	20240416	164600	170325980	4255	4255	4255	4255	0
244	20240416	164500	170325980	4255	4255	4255	4255	0
245	20240416	164400	170325980	4255	4255	4255	4255	0
246	20240416	164300	170325980	4255	4255	4255	4255	0
247	20240416	164200	170325980	4255	4255	4255	4255	0
248	20240416	164100	170325980	4255	4255	4255	4255	0
249	20240416	164000	170325980	4255	4255	4255	4255	0
250	20240416	163900	170325980	4255	4255	4255	4255	0
251	20240416	163800	170325980	4255	4255	4255	4255	0
252	20240416	163700	170325980	4255	4255	4255	4255	0
253	20240416	163600	170325980	4255	4255	4255	4255	0
254	20240416	163500	170325980	4255	4255	4255	4255	0
255	20240416	163400	170325980	4255	4255	4255	4255	0
256	20240416	163300	170325980	4255	4255	4255	4255	0
257	20240416	163200	170325980	4255	4255	4255	4255	0
258	20240416	163100	170325980	4255	4255	4255	4255	0
259	20240416	163000	170325980	4255	4255	4255	4255	0
260	20240416	162900	170325980	4255	4255	4255	4255	0
261	20240416	162800	170325980	4255	4255	4255	4255	0
262	20240416	162700	170325980	4255	4255	4255	4255	0
263	20240416	162600	170325980	4255	4255	4255	4255	0
264	20240416	162500	170325980	4255	4255	4255	4255	0
265	20240416	162400	170325980	4255	4255	4255	4255	0
266	20240416	162300	170325980	4255	4255	4255	4255	0
267	20240416	162200	170325980	4255	4255	4255	4255	0
268	20240416	162100	170325980	4255	4255	4255	4255	0
269	20240416	162000	170325980	4255	4255	4255	4255	0
270	20240416	161900	170325980	4255	4255	4255	4255	0
271	20240416	161800	170325980	4255	4255	4255	4255	0
272	20240416	161700	170325980	4255	4255	4255	4255	20
273	20240416	161600	170325980	4255	4255	4255	4255	0
274	20240416	161500	170325980	4255	4255	4255	4255	0
275	20240416	161400	170325980	4255	4255	4255	4255	0
276	20240416	161300	170325980	4255	4255	4255	4255	0
277	20240416	161200	170325980	4255	4255	4255	4255	0
278	20240416	161100	170325980	4255	4255	4255	4255	0
279	20240416	161000	170325980	4255	4255	4255	4255	0
280	20240416	160900	170325980	4255	4255	4255	4255	0
281	20240416	160800	170325980	4255	4255	4255	4255	0
282	20240416	160700	170325980	4255	4255	4255	4255	0
283	20240416	160600	170325980	4255	4255	4255	4255	0
284	20240416	160500	170325980	4255	4255	4255	4255	0
285	20240416	160400	170325980	4255	4255	4255	4255	0
286	20240416	160300	170325980	4255	4255	4255	4255	0
287	20240416	160200	170325980	4255	4255	4255	4255	0
288	20240416	160100	170325980	4255	4255	4255	4255	0
289	20240416	160000	170325980	4255	4255	4255	4255	0
290	20240416	155900	170325980	4255	4255	4255	4255	0
291	20240416	155800	170325980	4255	4255	4255	4255	0
292	20240416	155700	170325980	4255	4255	4255	4255	0
293	20240416	155600	170325980	4255	4255	4255	4255	0
294	20240416	155500	170325980	4255	4255	4255	4255	0
295	20240416	155400	170325980	4255	4255	4255	4255	0
296	20240416	155300	170325980	4255	4255	4255	4255	0
297	20240416	155200	170325980	4255	4255	4255	4255	0
298	20240416	155100	170325980	4255	4255	4255	4255	0
299	20240416	155000	170325980	4255	4255	4255	4255	0
300	20240416	154900	170325980	4255	4255	4255	4255	0
301	20240416	154800	170325980	4255	4255	4255	4255	0
302	20240416	154700	170325980	4255	4255	4255	4255	20
303	20240416	154600	170325980	4255	4255	4255	4255	0
304	20240416	154500	170325980	4255	4255	4255	4255	0
305	20240416	154400	170325980	4255	4255	4255	4255	0
306	20240416	154300	170325980	4255	4255	4255	4255	0
307	20240416	154200	170325980	4255	4255	4255	4255	0
308	20240416	154100	170325980	4255	4255	4255	4255	0
309	20240416	154000	170325980	4255	4255	4255	4255	0
310	20240416	153900	170325980	4255	4255	4255	4255	0
311	20240416	153800	170325980	4255	4255	4255	4255	0
312	20240416	153700	170325980	4255	4255	4255	4255	0
313	20240416	153600	170325980	4255	4255	4255	4255	0
314	20240416	153500	170325980	4255	4255	4255	4255	0
315	20240416	153400	170325980	4255	4255	4255	4255	0
316	20240416	153300	170325980	4255	4255	4255	4255	0
317	20240416	153200	170325980	4255	4255	4255	4255	0
318	20240416	153100	170325980	4255	4255	4255	4255	0
319	20240416	153000	170325980	4255	4255	4255	4255	20
320	20240416	152900	170240880	4240	4240	4240	4240	0
321	20240416	152800	170240880	4240	4240	4240	4240	0
322	20240416	152700	170240880	4240	4240	4240	4240	0
323	20240416	152600	170240880	4240	4240	4240	4240	0
324	20240416	152500	170240880	4240	4240	4240	4240	0
325	20240416	152400	170240880	4240	4240	4240	4240	0
326	20240416	152300	170240880	4240	4240	4240	4240	0
327	20240416	152200	170240880	4240	4240	4240	4240	0
328	20240416	152100	170240880	4240	4240	4240	4240	0
329	20240416	152000	170240880	4240	4240	4240	4240	0
330	20240416	151900	170240880	4240	4240	4240	4240	20
331	20240416	151800	170156080	4240	4240	4240	4240	20
332	20240416	151700	170071280	4250	4240	4250	4240	80
333	20240416	151600	169731830	4240	4240	4240	4240	50
334	20240416	151500	169519830	4240	4240	4240	4240	22
335	20240416	151400	169426550	4250	4245	4250	4245	72
336	20240416	151300	169120890	4245	4245	4250	4245	55
337	20240416	151200	168887340	4245	4245	4250	4245	55
338	20240416	151100	168653860	4250	4245	4250	4245	65
339	20240416	151000	168377860	4245	4250	4250	4245	54
340	20240416	150900	168148555	4245	4250	4250	4245	40
341	20240416	150800	167978575	4245	4245	4245	4245	10
342	20240416	150700	167936125	4250	4250	4250	4250	16
343	20240416	150600	167868125	4245	4250	4250	4245	19
344	20240416	150500	167787395	4245	4245	4245	4245	10
345	20240416	150400	167744945	4250	4250	4250	4250	15
346	20240416	150300	167681195	4245	4250	4250	4245	19
347	20240416	150200	167600465	4245	4245	4245	4245	11
348	20240416	150100	167553770	4250	4245	4250	4245	19
349	20240416	150000	167473040	4245	4250	4250	4245	255
350	20240416	145900	166390490	4245	4250	4250	4245	25
351	20240416	145800	166284290	4245	4245	4245	4245	4
352	20240416	145700	166267310	4250	4250	4250	4250	15
353	20240416	145600	166203560	4245	4250	4250	4245	125
354	20240416	145500	165672860	4245	4245	4245	4245	4
355	20240416	145400	165655880	4250	4250	4250	4250	15
356	20240416	145300	165592130	4245	4250	4250	4245	25
357	20240416	145200	165485930	4245	4250	4250	4245	19
358	20240416	145100	165405200	4245	4245	4245	4245	0
359	20240416	145000	165405200	4245	4250	4250	4245	25
360	20240416	144900	165299000	4245	4250	4250	4245	18
361	20240416	144800	165222515	4245	4245	4245	4245	4
362	20240416	144700	165205535	4250	4245	4250	4245	22
363	20240416	144600	165112070	4245	4250	4250	4245	20
364	20240416	144500	165027085	4250	4250	4250	4245	21
365	20240416	144400	164937855	4245	4245	4250	4245	9
366	20240416	144300	164899645	4245	4250	4250	4245	18
367	20240416	144200	164823160	4245	4245	4250	4245	26
368	20240416	144100	164712715	4250	4250	4250	4250	0
369	20240416	144000	164712715	4250	4245	4250	4245	19
370	20240416	143900	164631980	4250	4245	4250	4245	26
371	20240416	143800	164521535	4245	4245	4245	4245	0
372	20240416	143700	164521535	4245	4245	4245	4245	3
373	20240416	143600	164508800	4245	4245	4245	4245	11
374	20240416	143500	164462105	4245	4245	4245	4245	0
375	20240416	143400	164462105	4245	4250	4250	4245	1605
376	20240416	143300	157643300	4255	4250	4255	4250	26
377	20240416	143200	157532725	4255	4250	4255	4250	18
378	20240416	143100	157456150	4255	4255	4255	4255	0
379	20240416	143000	157456150	4255	4250	4255	4250	26
380	20240416	142900	157345575	4255	4250	4255	4250	18
381	20240416	142800	157269000	4255	4255	4255	4255	15
382	20240416	142700	157205175	4250	4250	4250	4250	11
383	20240416	142600	157158425	4255	4250	4255	4250	18
384	20240416	142500	157081850	4255	4255	4255	4255	15
385	20240416	142400	157018025	4250	4250	4250	4250	11
386	20240416	142300	156971275	4255	4250	4255	4250	18
387	20240416	142200	156894700	4255	4255	4255	4255	15
388	20240416	142100	156830875	4250	4255	4255	4250	26
389	20240416	142000	156720300	4250	4250	4250	4250	3
390	20240416	141900	156707550	4255	4250	4255	4250	19
391	20240416	141800	156626725	4260	4260	4260	4260	15
392	20240416	141700	156562825	4250	4250	4250	4250	3
393	20240416	141600	156550075	4260	4250	4260	4250	39
394	20240416	141500	156384050	4260	4260	4260	4260	15
395	20240416	141400	156320150	4250	4255	4255	4250	13
396	20240416	141300	156264850	4255	4250	4255	4250	2011
397	20240416	141200	147718065	4260	4260	4260	4260	116
398	20240416	141100	147223905	4250	4255	4255	4250	18
399	20240416	141000	147147330	4250	4250	4250	4250	4
400	20240416	140900	147130330	4260	4260	4260	4260	40
401	20240416	140800	146959930	4250	4260	4260	4250	18
402	20240416	140700	146883280	4250	4250	4255	4250	247
403	20240416	140600	145832350	4255	4250	4255	4250	18
404	20240416	140500	145755775	4255	4255	4255	4255	0
405	20240416	140400	145755775	4255	4250	4255	4250	16
406	20240416	140300	145687750	4250	4250	4250	4250	3
407	20240416	140200	145675000	4255	4255	4255	4250	1400
408	20240416	140100	139724690	4255	4255	4255	4255	10
409	20240416	140000	139682140	4255	4255	4255	4255	4
410	20240416	135900	139665120	4260	4260	4260	4260	15
411	20240416	135800	139601220	4255	4255	4260	4255	25
412	20240416	135700	139494770	4255	4260	4260	4255	24
413	20240416	135600	139392550	4255	4255	4255	4255	0
414	20240416	135500	139392550	4255	4250	4255	4250	17
415	20240416	135400	139320250	4250	4250	4250	4250	4
416	20240416	135300	139303250	4250	4250	4250	4250	0
417	20240416	135200	139303250	4250	4250	4250	4250	3
418	20240416	135100	139290500	4250	4250	4250	4250	4
419	20240416	135000	139273500	4255	4255	4255	4255	33
420	20240416	134900	139133085	4255	4255	4255	4255	7
421	20240416	134800	139103300	4255	4255	4260	4255	2447
422	20240416	134700	128691240	4255	4260	4260	4255	18
423	20240416	134600	128614575	4255	4255	4255	4255	7
424	20240416	134500	128584790	4255	4260	4260	4255	19
425	20240416	134400	128503870	4260	4255	4260	4255	18
426	20240416	134300	128427205	4255	4255	4255	4255	7
427	20240416	134200	128397420	4260	4255	4260	4255	19
428	20240416	134100	128316500	4260	4255	4260	4255	18
429	20240416	134000	128239835	4255	4260	4260	4255	22
430	20240416	133900	128146150	4255	4255	4255	4255	4
431	20240416	133800	128129130	4260	4255	4260	4255	18
432	20240416	133700	128052465	4255	4255	4255	4255	11
433	20240416	133600	128005660	4260	4260	4260	4260	4
434	20240416	133500	127988620	4255	4255	4255	4255	3
435	20240416	133400	127975855	4260	4260	4260	4260	5
436	20240416	133300	127954555	4260	4265	4265	4260	4110
437	20240416	133200	110443455	4260	4260	4260	4260	10
438	20240416	133100	110400855	4260	4260	4260	4260	4
439	20240416	133000	110383815	4265	4270	4270	4265	655
440	20240416	132900	107590165	4265	4265	4265	4265	260
441	20240416	132800	106481265	4270	4265	4270	4265	19
442	20240416	132700	106400155	4270	4270	4270	4270	15
443	20240416	132600	106336105	4265	4265	4265	4265	10
444	20240416	132500	106293455	4270	4265	4270	4265	19
445	20240416	132400	106212345	4270	4265	4270	4265	18
446	20240416	132300	106135500	4265	4265	4265	4265	7
447	20240416	132200	106105645	4265	4265	4265	4265	5
448	20240416	132100	106084320	4265	4265	4265	4265	3
449	20240416	132000	106071525	4265	4265	4265	4265	7
450	20240416	131900	106041670	4265	4270	4270	4265	840
451	20240416	131800	102458070	4275	4270	4275	4270	18
452	20240416	131700	102381135	4275	4270	4275	4270	22
453	20240416	131600	102287120	4270	4275	4275	4270	19
454	20240416	131500	102205915	4270	4270	4270	4270	3
455	20240416	131400	102193105	4275	4270	4275	4270	22
456	20240416	131300	102099090	4270	4270	4275	4270	53
457	20240416	131200	101872705	4270	4270	4270	4270	4
458	20240416	131100	101855625	4275	4270	4275	4270	22
459	20240416	131000	101761610	4270	4275	4275	4270	21
460	20240416	130900	101671850	4270	4270	4270	4270	4
461	20240416	130800	101654770	4275	4270	4275	4270	25
462	20240416	130700	101547945	4275	4275	4275	4275	15
463	20240416	130600	101483820	4270	4275	4275	4270	19
464	20240416	130500	101402615	4270	4270	4270	4270	10
465	20240416	130400	101359915	4275	4275	4275	4275	15
466	20240416	130300	101295790	4270	4275	4275	4270	19
467	20240416	130200	101214585	4270	4270	4270	4270	10
468	20240416	130100	101171885	4275	4275	4275	4275	15
469	20240416	130000	101107760	4270	4275	4275	4270	19
470	20240416	125900	101026555	4270	4275	4275	4270	27
471	20240416	125800	100911185	4270	4270	4270	4270	0
472	20240416	125700	100911185	4270	4270	4275	4270	26
473	20240416	125600	100800090	4270	4275	4275	4270	18
474	20240416	125500	100723155	4270	4265	4275	4265	205
475	20240416	125400	99846860	4265	4265	4265	4265	0
476	20240416	125300	99846860	4265	4265	4265	4265	3
477	20240416	125200	99834065	4265	4270	4270	4265	1504
478	20240416	125100	93418150	4270	4270	4270	4270	6
479	20240416	125000	93392530	4270	4275	4275	4270	18
480	20240416	124900	93315595	4270	4275	4275	4270	19
481	20240416	124800	93234390	4270	4270	4270	4270	7
482	20240416	124700	93204500	4275	4270	4275	4270	18
483	20240416	124600	93127565	4275	4270	4275	4270	19
484	20240416	124500	93046360	4270	4270	4270	4270	7
485	20240416	124400	93016470	4275	4270	4275	4270	18
486	20240416	124300	92939535	4270	4270	4275	4270	30
487	20240416	124200	92811360	4270	4270	4275	4270	25
488	20240416	124100	92704535	4270	4270	4270	4270	0
489	20240416	124000	92704535	4270	4270	4270	4270	4
490	20240416	123900	92687455	4270	4270	4270	4270	10
491	20240416	123800	92644755	4270	4270	4270	4270	0
492	20240416	123700	92644755	4270	4275	4275	4270	548
493	20240416	123600	90304550	4275	4275	4280	4275	25
494	20240416	123500	90197600	4280	4280	4280	4280	15
495	20240416	123400	90133400	4275	4275	4275	4275	4
496	20240416	123300	90116300	4280	4275	4280	4275	25
497	20240416	123200	90009350	4280	4280	4280	4280	15
498	20240416	123100	89945150	4275	4275	4275	4275	4
499	20240416	123000	89928050	4280	4275	4280	4275	25
500	20240416	122900	89821100	4280	4280	4280	4280	15
501	20240416	122800	89756900	4275	4280	4280	4275	19
502	20240416	122700	89675600	4275	4275	4275	4275	10
503	20240416	122600	89632850	4280	4275	4280	4275	18
504	20240416	122500	89555825	4280	4280	4280	4280	9
505	20240416	122400	89517305	4275	4275	4275	4275	4
506	20240416	122300	89500205	4285	4275	4285	4275	2023
507	20240416	122200	80840955	4280	4275	4280	4275	22
508	20240416	122100	80746830	4275	4275	4275	4275	4
509	20240416	122000	80729730	4280	4275	4280	4275	18
510	20240416	121900	80652705	4280	4275	4280	4275	25
511	20240416	121800	80545740	4275	4270	4275	4270	405
512	20240416	121700	78816365	4275	4275	4275	4275	2
513	20240416	121600	78807815	4275	4270	4275	4270	44
514	20240416	121500	78619750	4270	4275	4275	4270	19
515	20240416	121400	78538545	4270	4270	4270	4270	3
516	20240416	121300	78525735	4270	4270	4270	4270	11
517	20240416	121200	78478765	4270	4270	4270	4270	0
518	20240416	121100	78478765	4270	4275	4275	4270	622
519	20240416	121000	75822590	4275	4275	4275	4275	16
520	20240416	120900	75754190	4280	4280	4280	4280	15
521	20240416	120800	75689990	4275	4280	4280	4275	18
522	20240416	120700	75612965	4275	4275	4275	4275	11
523	20240416	120600	75565940	4280	4275	4280	4275	17
524	20240416	120500	75493190	4275	4275	4275	4275	15
525	20240416	120400	75429065	4270	4275	4275	4270	26
526	20240416	120300	75317970	4270	4270	4270	4270	0
527	20240416	120200	75317970	4270	4275	4275	4270	18
528	20240416	120100	75241035	4270	4270	4275	4270	28
529	20240416	120000	75121400	4270	4270	4270	4270	3
530	20240416	115900	75108590	4275	4275	4275	4275	15
531	20240416	115800	75044465	4270	4275	4275	4270	26
532	20240416	115700	74933370	4270	4270	4270	4270	3
533	20240416	115600	74920560	4275	4275	4275	4275	15
534	20240416	115500	74856435	4270	4275	4275	4270	26
535	20240416	115400	74745340	4270	4275	4275	4270	18
536	20240416	115300	74668405	4270	4270	4270	4270	0
537	20240416	115200	74668405	4270	4275	4275	4270	26
538	20240416	115100	74557310	4275	4270	4275	4270	65
539	20240416	115000	74279485	4275	4275	4275	4275	0
540	20240416	114900	74279485	4275	4265	4275	4265	19
541	20240416	114800	74198300	4270	4265	4270	4265	18
542	20240416	114700	74121455	4270	4265	4270	4265	22
543	20240416	114600	74027550	4265	4265	4265	4265	4
544	20240416	114500	74010490	4270	4265	4270	4265	18
545	20240416	114400	73933645	4270	4265	4270	4265	17
546	20240416	114300	73861110	4265	4265	4265	4265	0
547	20240416	114200	73861110	4265	4265	4265	4265	3
548	20240416	114100	73848315	4270	4270	4270	4270	55
549	20240416	114000	73613465	4275	4275	4275	4275	12
550	20240416	113900	73562165	4270	4270	4270	4270	3
551	20240416	113800	73549355	4275	4270	4275	4270	15
552	20240416	113700	73485280	4275	4275	4275	4275	161
553	20240416	113600	72797005	4270	4270	4270	4270	4
554	20240416	113500	72779925	4275	4270	4275	4270	24
555	20240416	113400	72677375	4270	4270	4270	4270	0
556	20240416	113300	72677375	4270	4270	4270	4270	4
557	20240416	113200	72660295	4275	4270	4275	4270	25
558	20240416	113100	72553470	4275	4270	4275	4270	19
559	20240416	113000	72472265	4270	4275	4275	4270	16
560	20240416	112900	72403870	4270	4270	4270	4265	33
561	20240416	112800	72262975	4270	4265	4270	4265	19
562	20240416	112700	72181865	4270	4265	4270	4265	515
563	20240416	112600	69985315	4265	4265	4265	4265	10
564	20240416	112500	69942665	4265	4260	4265	4260	384
565	20240416	112400	68304925	4265	4265	4265	4265	23
566	20240416	112300	68206830	4260	4265	4265	4260	25
567	20240416	112200	68100255	4260	4265	4265	4260	109
568	20240416	112100	67635390	4265	4265	4265	4265	20
569	20240416	112000	67550090	4260	4260	4260	4260	10
570	20240416	111900	67507490	4260	4260	4260	4260	4
571	20240416	111800	67490450	4265	4260	4265	4260	107
572	20240416	111700	67034130	4260	4265	4265	4260	70
573	20240416	111600	66735595	4265	4270	4270	4265	1450
574	20240416	111500	60550420	4270	4270	4270	4270	10
575	20240416	111400	60507720	4270	4270	4270	4270	3300
576	20240416	111300	46416720	4270	4275	4275	4270	19
577	20240416	111200	46335515	4270	4270	4270	4270	10
578	20240416	111100	46292815	4275	4275	4275	4275	15
579	20240416	111000	46228690	4270	4275	4275	4270	19
580	20240416	110900	46147485	4270	4270	4270	4270	10
581	20240416	110800	46104785	4275	4275	4275	4275	15
582	20240416	110700	46040660	4270	4270	4275	4270	69
583	20240416	110600	45745955	4270	4275	4275	4270	25
584	20240416	110500	45639130	4270	4270	4270	4270	0
585	20240416	110400	45639130	4270	4275	4275	4270	19
586	20240416	110300	45557925	4270	4275	4275	4270	125
587	20240416	110200	45023600	4270	4270	4270	4270	4
588	20240416	110100	45006520	4275	4275	4275	4275	15
589	20240416	110000	44942395	4275	4275	4275	4270	95
590	20240416	105900	44536320	4270	4275	4275	4270	24
591	20240416	105800	44433740	4270	4270	4270	4270	0
592	20240416	105700	44433740	4270	4275	4275	4270	25
593	20240416	105600	44326915	4270	4275	4275	4270	19
594	20240416	105500	44245710	4275	4275	4275	4275	0
595	20240416	105400	44245710	4275	4270	4275	4270	25
596	20240416	105300	44138885	4275	4270	4275	4270	19
597	20240416	105200	44057680	4275	4275	4275	4275	16
598	20240416	105100	43989280	4270	4270	4270	4270	510
599	20240416	105000	41811580	4275	4270	4275	4270	18
600	20240416	104900	41734645	4275	4270	4275	4270	26
601	20240416	104800	41623550	4275	4275	4275	4275	233
602	20240416	104700	40627475	4275	4270	4275	4270	69
603	20240416	104600	40332765	4275	4270	4275	4270	76
604	20240416	104500	40008170	4275	4275	4275	4275	0
605	20240416	104400	40008170	4275	4270	4275	4270	18
606	20240416	104300	39931235	4275	4270	4275	4270	26
607	20240416	104200	39820140	4270	4270	4270	4270	1240
608	20240416	104100	34525340	4270	4265	4270	4265	861
609	20240416	104000	30853075	4265	4270	4270	4265	9
610	20240416	103900	30814665	4270	4270	4270	4270	2
611	20240416	103800	30806125	4265	4265	4265	4265	3
612	20240416	103700	30793330	4265	4265	4265	4265	4
613	20240416	103600	30776270	4275	4270	4275	4270	19
614	20240416	103500	30695080	4265	4265	4265	4265	3
615	20240416	103400	30682285	4265	4265	4265	4265	4
616	20240416	103300	30665225	4265	4265	4265	4265	3
617	20240416	103200	30652430	4265	4265	4265	4265	0
618	20240416	103100	30652430	4265	4265	4265	4265	4
619	20240416	103000	30635370	4265	4265	4265	4265	3
620	20240416	102900	30622575	4265	4265	4265	4265	0
621	20240416	102800	30622575	4265	4265	4265	4265	10
622	20240416	102700	30579925	4265	4265	4265	4265	0
623	20240416	102600	30579925	4265	4265	4265	4265	0
624	20240416	102500	30579925	4265	4265	4265	4265	0
625	20240416	102400	30579925	4265	4265	4265	4265	0
626	20240416	102300	30579925	4265	4265	4265	4265	0
627	20240416	102200	30579925	4265	4265	4265	4265	0
628	20240416	102100	30579925	4265	4265	4265	4265	0
629	20240416	102000	30579925	4265	4265	4265	4265	0
630	20240416	101900	30579925	4265	4265	4265	4265	0
631	20240416	101800	30579925	4265	4265	4265	4265	0
632	20240416	101700	30579925	4265	4265	4265	4265	0
633	20240416	101600	30579925	4265	4265	4265	4265	0
634	20240416	101500	30579925	4265	4270	4270	4265	397
635	20240416	101400	28886650	4270	4270	4270	4270	0
636	20240416	101300	28886650	4270	4270	4270	4270	0
637	20240416	101200	28886650	4270	4270	4270	4270	30
638	20240416	101100	28758550	4280	4280	4280	4280	0
639	20240416	101000	28758550	4280	4280	4280	4280	0
640	20240416	100900	28758550	4280	4280	4280	4280	0
641	20240416	100800	28758550	4280	4280	4280	4280	0
642	20240416	100700	28758550	4280	4280	4280	4280	0
643	20240416	100600	28758550	4280	4280	4280	4280	1
644	20240416	100500	28754270	4280	4280	4280	4280	10
645	20240416	100400	28711470	4280	4280	4280	4280	2
646	20240416	100300	28702910	4280	4280	4280	4280	0
647	20240416	100200	28702910	4280	4280	4280	4280	0
648	20240416	100100	28702910	4280	4280	4280	4280	0
649	20240416	100000	28702910	4280	4280	4280	4280	0
650	20240416	095900	28702910	4280	4280	4280	4280	0
651	20240416	095800	28702910	4280	4280	4280	4280	0
652	20240416	095700	28702910	4280	4280	4280	4280	0
653	20240416	095600	28702910	4280	4280	4280	4280	0
654	20240416	095500	28702910	4280	4280	4280	4280	0
655	20240416	095400	28702910	4280	4280	4280	4280	0
656	20240416	095300	28702910	4280	4280	4280	4280	0
657	20240416	095200	28702910	4280	4275	4280	4275	102
658	20240416	095100	28266850	4280	4280	4280	4280	0
659	20240416	095000	28266850	4280	4280	4280	4280	0
660	20240416	094900	28266850	4280	4280	4280	4280	5
661	20240416	094800	28245450	4280	4280	4280	4280	0
662	20240416	094700	28245450	4280	4280	4280	4280	373
663	20240416	094600	26649010	4280	4280	4280	4280	0
664	20240416	094500	26649010	4280	4280	4280	4280	0
665	20240416	094400	26649010	4280	4280	4280	4280	0
666	20240416	094300	26649010	4280	4280	4280	4280	0
667	20240416	094200	26649010	4280	4280	4280	4280	0
668	20240416	094100	26649010	4280	4280	4280	4280	0
669	20240416	094000	26649010	4280	4280	4280	4280	0
670	20240416	093900	26649010	4280	4280	4280	4280	3
671	20240416	093800	26636170	4265	4265	4265	4265	0
672	20240416	093700	26636170	4265	4265	4265	4265	0
673	20240416	093600	26636170	4265	4265	4265	4265	400
674	20240416	093500	24930170	4265	4265	4265	4265	0
675	20240416	093400	24930170	4265	4265	4265	4265	0
676	20240416	093300	24930170	4265	4265	4265	4265	3
677	20240416	093200	24917375	4265	4270	4270	4265	2500
678	20240416	093100	14252870	4265	4265	4265	4265	0
679	20240416	093000	14252870	4265	4265	4265	4265	0
680	20240416	092900	14252870	4265	4270	4270	4265	32
681	20240416	092800	14116385	4265	4275	4275	4265	677
682	20240416	092700	11226420	4280	4280	4280	4280	0
683	20240416	092600	11226420	4280	4280	4280	4280	0
684	20240416	092500	11226420	4280	4280	4280	4280	0
685	20240416	092400	11226420	4280	4280	4280	4280	0
686	20240416	092300	11226420	4280	4280	4280	4280	0
687	20240416	092200	11226420	4280	4280	4280	4280	0
688	20240416	092100	11226420	4280	4280	4280	4280	12
689	20240416	092000	11175060	4280	4280	4280	4280	0
690	20240416	091900	11175060	4280	4280	4280	4280	0
691	20240416	091800	11175060	4280	4280	4280	4280	72
692	20240416	091700	10866900	4280	4280	4280	4280	1
693	20240416	091600	10862620	4280	4285	4285	4280	801
694	20240416	091500	7434335	4280	4280	4280	4280	0
695	20240416	091400	7434335	4280	4280	4280	4280	0
696	20240416	091300	7434335	4280	4280	4280	4280	1
697	20240416	091200	7430055	4275	4275	4275	4275	0
698	20240416	091100	7430055	4275	4275	4275	4275	41
699	20240416	091000	7254780	4280	4280	4280	4280	0
700	20240416	090900	7254780	4280	4280	4280	4280	1
701	20240416	090800	7250500	4280	4280	4280	4280	0
702	20240416	090700	7250500	4280	4280	4280	4280	20
703	20240416	090600	7164900	4275	4275	4275	4275	0
704	20240416	090500	7164900	4275	4275	4275	4275	0
705	20240416	090400	7164900	4275	4275	4275	4275	0
706	20240416	090300	7164900	4275	4275	4275	4275	0
707	20240416	090200	7164900	4275	4275	4275	4275	0
708	20240416	090100	7164900	4275	4275	4275	4275	0
709	20240416	090000	7164900	4275	4275	4275	4275	1676