KissMeData/452280/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	210600	322797830	5570	5570	5570	5570	1263
3	20240416	210500	322797830	5570	5570	5570	5570	0
4	20240416	210400	322797830	5570	5570	5570	5570	0
5	20240416	210300	322797830	5570	5570	5570	5570	0
6	20240416	210200	322797830	5570	5570	5570	5570	0
7	20240416	210100	322797830	5570	5570	5570	5570	0
8	20240416	210000	322797830	5570	5570	5570	5570	0
9	20240416	205900	322797830	5570	5570	5570	5570	0
10	20240416	205800	322797830	5570	5570	5570	5570	0
11	20240416	205700	322797830	5570	5570	5570	5570	0
12	20240416	205600	322797830	5570	5570	5570	5570	0
13	20240416	205500	322797830	5570	5570	5570	5570	0
14	20240416	205400	322797830	5570	5570	5570	5570	0
15	20240416	205300	322797830	5570	5570	5570	5570	0
16	20240416	205200	322797830	5570	5570	5570	5570	0
17	20240416	205100	322797830	5570	5570	5570	5570	0
18	20240416	205000	322797830	5570	5570	5570	5570	0
19	20240416	204900	322797830	5570	5570	5570	5570	0
20	20240416	204800	322797830	5570	5570	5570	5570	0
21	20240416	204700	322797830	5570	5570	5570	5570	0
22	20240416	204600	322797830	5570	5570	5570	5570	0
23	20240416	204500	322797830	5570	5570	5570	5570	0
24	20240416	204400	322797830	5570	5570	5570	5570	0
25	20240416	204300	322797830	5570	5570	5570	5570	0
26	20240416	204200	322797830	5570	5570	5570	5570	0
27	20240416	204100	322797830	5570	5570	5570	5570	0
28	20240416	204000	322797830	5570	5570	5570	5570	0
29	20240416	203900	322797830	5570	5570	5570	5570	0
30	20240416	203800	322797830	5570	5570	5570	5570	0
31	20240416	203700	322797830	5570	5570	5570	5570	0
32	20240416	203600	322797830	5570	5570	5570	5570	1263
33	20240416	203500	322797830	5570	5570	5570	5570	0
34	20240416	203400	322797830	5570	5570	5570	5570	0
35	20240416	203300	322797830	5570	5570	5570	5570	0
36	20240416	203200	322797830	5570	5570	5570	5570	0
37	20240416	203100	322797830	5570	5570	5570	5570	0
38	20240416	203000	322797830	5570	5570	5570	5570	0
39	20240416	202900	322797830	5570	5570	5570	5570	0
40	20240416	202800	322797830	5570	5570	5570	5570	0
41	20240416	202700	322797830	5570	5570	5570	5570	0
42	20240416	202600	322797830	5570	5570	5570	5570	0
43	20240416	202500	322797830	5570	5570	5570	5570	0
44	20240416	202400	322797830	5570	5570	5570	5570	0
45	20240416	202300	322797830	5570	5570	5570	5570	0
46	20240416	202200	322797830	5570	5570	5570	5570	0
47	20240416	202100	322797830	5570	5570	5570	5570	0
48	20240416	202000	322797830	5570	5570	5570	5570	0
49	20240416	201900	322797830	5570	5570	5570	5570	0
50	20240416	201800	322797830	5570	5570	5570	5570	0
51	20240416	201700	322797830	5570	5570	5570	5570	0
52	20240416	201600	322797830	5570	5570	5570	5570	0
53	20240416	201500	322797830	5570	5570	5570	5570	0
54	20240416	201400	322797830	5570	5570	5570	5570	0
55	20240416	201300	322797830	5570	5570	5570	5570	0
56	20240416	201200	322797830	5570	5570	5570	5570	0
57	20240416	201100	322797830	5570	5570	5570	5570	0
58	20240416	201000	322797830	5570	5570	5570	5570	0
59	20240416	200900	322797830	5570	5570	5570	5570	0
60	20240416	200800	322797830	5570	5570	5570	5570	0
61	20240416	200700	322797830	5570	5570	5570	5570	0
62	20240416	200600	322797830	5570	5570	5570	5570	1263
63	20240416	200500	322797830	5570	5570	5570	5570	0
64	20240416	200400	322797830	5570	5570	5570	5570	0
65	20240416	200300	322797830	5570	5570	5570	5570	0
66	20240416	200200	322797830	5570	5570	5570	5570	0
67	20240416	200100	322797830	5570	5570	5570	5570	0
68	20240416	200000	322797830	5570	5570	5570	5570	0
69	20240416	195900	322797830	5570	5570	5570	5570	0
70	20240416	195800	322797830	5570	5570	5570	5570	0
71	20240416	195700	322797830	5570	5570	5570	5570	0
72	20240416	195600	322797830	5570	5570	5570	5570	0
73	20240416	195500	322797830	5570	5570	5570	5570	0
74	20240416	195400	322797830	5570	5570	5570	5570	0
75	20240416	195300	322797830	5570	5570	5570	5570	0
76	20240416	195200	322797830	5570	5570	5570	5570	0
77	20240416	195100	322797830	5570	5570	5570	5570	0
78	20240416	195000	322797830	5570	5570	5570	5570	0
79	20240416	194900	322797830	5570	5570	5570	5570	0
80	20240416	194800	322797830	5570	5570	5570	5570	0
81	20240416	194700	322797830	5570	5570	5570	5570	0
82	20240416	194600	322797830	5570	5570	5570	5570	0
83	20240416	194500	322797830	5570	5570	5570	5570	0
84	20240416	194400	322797830	5570	5570	5570	5570	0
85	20240416	194300	322797830	5570	5570	5570	5570	0
86	20240416	194200	322797830	5570	5570	5570	5570	0
87	20240416	194100	322797830	5570	5570	5570	5570	0
88	20240416	194000	322797830	5570	5570	5570	5570	0
89	20240416	193900	322797830	5570	5570	5570	5570	0
90	20240416	193800	322797830	5570	5570	5570	5570	0
91	20240416	193700	322797830	5570	5570	5570	5570	0
92	20240416	193600	322797830	5570	5570	5570	5570	1263
93	20240416	193500	322797830	5570	5570	5570	5570	0
94	20240416	193400	322797830	5570	5570	5570	5570	0
95	20240416	193300	322797830	5570	5570	5570	5570	0
96	20240416	193200	322797830	5570	5570	5570	5570	0
97	20240416	193100	322797830	5570	5570	5570	5570	0
98	20240416	193000	322797830	5570	5570	5570	5570	0
99	20240416	192900	322797830	5570	5570	5570	5570	0
100	20240416	192800	322797830	5570	5570	5570	5570	0
101	20240416	192700	322797830	5570	5570	5570	5570	0
102	20240416	192600	322797830	5570	5570	5570	5570	0
103	20240416	192500	322797830	5570	5570	5570	5570	0
104	20240416	192400	322797830	5570	5570	5570	5570	0
105	20240416	192300	322797830	5570	5570	5570	5570	0
106	20240416	192200	322797830	5570	5570	5570	5570	0
107	20240416	192100	322797830	5570	5570	5570	5570	0
108	20240416	192000	322797830	5570	5570	5570	5570	0
109	20240416	191900	322797830	5570	5570	5570	5570	0
110	20240416	191800	322797830	5570	5570	5570	5570	0
111	20240416	191700	322797830	5570	5570	5570	5570	0
112	20240416	191600	322797830	5570	5570	5570	5570	0
113	20240416	191500	322797830	5570	5570	5570	5570	0
114	20240416	191400	322797830	5570	5570	5570	5570	0
115	20240416	191300	322797830	5570	5570	5570	5570	0
116	20240416	191200	322797830	5570	5570	5570	5570	0
117	20240416	191100	322797830	5570	5570	5570	5570	0
118	20240416	191000	322797830	5570	5570	5570	5570	0
119	20240416	190900	322797830	5570	5570	5570	5570	0
120	20240416	190800	322797830	5570	5570	5570	5570	0
121	20240416	190700	322797830	5570	5570	5570	5570	0
122	20240416	190600	322797830	5570	5570	5570	5570	1263
123	20240416	190500	322797830	5570	5570	5570	5570	0
124	20240416	190400	322797830	5570	5570	5570	5570	0
125	20240416	190300	322797830	5570	5570	5570	5570	0
126	20240416	190200	322797830	5570	5570	5570	5570	0
127	20240416	190100	322797830	5570	5570	5570	5570	0
128	20240416	190000	322797830	5570	5570	5570	5570	0
129	20240416	185900	322797830	5570	5570	5570	5570	0
130	20240416	185800	322797830	5570	5570	5570	5570	0
131	20240416	185700	322797830	5570	5570	5570	5570	0
132	20240416	185600	322797830	5570	5570	5570	5570	0
133	20240416	185500	322797830	5570	5570	5570	5570	0
134	20240416	185400	322797830	5570	5570	5570	5570	0
135	20240416	185300	322797830	5570	5570	5570	5570	0
136	20240416	185200	322797830	5570	5570	5570	5570	0
137	20240416	185100	322797830	5570	5570	5570	5570	0
138	20240416	185000	322797830	5570	5570	5570	5570	0
139	20240416	184900	322797830	5570	5570	5570	5570	0
140	20240416	184800	322797830	5570	5570	5570	5570	0
141	20240416	184700	322797830	5570	5570	5570	5570	0
142	20240416	184600	322797830	5570	5570	5570	5570	0
143	20240416	184500	322797830	5570	5570	5570	5570	0
144	20240416	184400	322797830	5570	5570	5570	5570	0
145	20240416	184300	322797830	5570	5570	5570	5570	0
146	20240416	184200	322797830	5570	5570	5570	5570	0
147	20240416	184100	322797830	5570	5570	5570	5570	0
148	20240416	184000	322797830	5570	5570	5570	5570	0
149	20240416	183900	322797830	5570	5570	5570	5570	0
150	20240416	183800	322797830	5570	5570	5570	5570	0
151	20240416	183700	322797830	5570	5570	5570	5570	0
152	20240416	183600	322797830	5570	5570	5570	5570	1263
153	20240416	183500	322797830	5570	5570	5570	5570	0
154	20240416	183400	322797830	5570	5570	5570	5570	0
155	20240416	183300	322797830	5570	5570	5570	5570	0
156	20240416	183200	322797830	5570	5570	5570	5570	0
157	20240416	183100	322797830	5570	5570	5570	5570	0
158	20240416	183000	322797830	5570	5570	5570	5570	0
159	20240416	182900	322797830	5570	5570	5570	5570	0
160	20240416	182800	322797830	5570	5570	5570	5570	0
161	20240416	182700	322797830	5570	5570	5570	5570	0
162	20240416	182600	322797830	5570	5570	5570	5570	0
163	20240416	182500	322797830	5570	5570	5570	5570	0
164	20240416	182400	322797830	5570	5570	5570	5570	0
165	20240416	182300	322797830	5570	5570	5570	5570	0
166	20240416	182200	322797830	5570	5570	5570	5570	0
167	20240416	182100	322797830	5570	5570	5570	5570	0
168	20240416	182000	322797830	5570	5570	5570	5570	0
169	20240416	181900	322797830	5570	5570	5570	5570	0
170	20240416	181800	322797830	5570	5570	5570	5570	0
171	20240416	181700	322797830	5570	5570	5570	5570	0
172	20240416	181600	322797830	5570	5570	5570	5570	0
173	20240416	181500	322797830	5570	5570	5570	5570	0
174	20240416	181400	322797830	5570	5570	5570	5570	0
175	20240416	181300	322797830	5570	5570	5570	5570	0
176	20240416	181200	322797830	5570	5570	5570	5570	0
177	20240416	181100	322797830	5570	5570	5570	5570	0
178	20240416	181000	322797830	5570	5570	5570	5570	0
179	20240416	180900	322797830	5570	5570	5570	5570	0
180	20240416	180800	322797830	5570	5570	5570	5570	0
181	20240416	180700	322797830	5570	5570	5570	5570	0
182	20240416	180600	322797830	5570	5570	5570	5570	1263
183	20240416	180500	322797830	5570	5570	5570	5570	0
184	20240416	180400	322797830	5570	5570	5570	5570	0
185	20240416	180300	322797830	5570	5570	5570	5570	0
186	20240416	180200	322797830	5570	5570	5570	5570	0
187	20240416	180100	322797830	5570	5570	5570	5570	0
188	20240416	180000	322797830	5570	5570	5570	5570	0
189	20240416	175900	322797830	5570	5570	5570	5570	0
190	20240416	175800	322797830	5570	5570	5570	5570	0
191	20240416	175700	322797830	5570	5570	5570	5570	0
192	20240416	175600	322797830	5570	5570	5570	5570	0
193	20240416	175500	322797830	5570	5570	5570	5570	0
194	20240416	175400	322797830	5570	5570	5570	5570	0
195	20240416	175300	322797830	5570	5570	5570	5570	0
196	20240416	175200	322797830	5570	5570	5570	5570	0
197	20240416	175100	322797830	5570	5570	5570	5570	0
198	20240416	175000	322797830	5570	5570	5570	5570	0
199	20240416	174900	322797830	5570	5570	5570	5570	0
200	20240416	174800	322797830	5570	5570	5570	5570	0
201	20240416	174700	322797830	5570	5570	5570	5570	0
202	20240416	174600	322797830	5570	5570	5570	5570	0
203	20240416	174500	322797830	5570	5570	5570	5570	0
204	20240416	174400	322797830	5570	5570	5570	5570	0
205	20240416	174300	322797830	5570	5570	5570	5570	0
206	20240416	174200	322797830	5570	5570	5570	5570	0
207	20240416	174100	322797830	5570	5570	5570	5570	0
208	20240416	174000	322797830	5570	5570	5570	5570	0
209	20240416	173900	322797830	5570	5570	5570	5570	0
210	20240416	173800	322797830	5570	5570	5570	5570	0
211	20240416	173700	322797830	5570	5570	5570	5570	0
212	20240416	173600	322797830	5570	5570	5570	5570	1263
213	20240416	173500	322797830	5570	5570	5570	5570	0
214	20240416	173400	322797830	5570	5570	5570	5570	0
215	20240416	173300	322797830	5570	5570	5570	5570	0
216	20240416	173200	322797830	5570	5570	5570	5570	0
217	20240416	173100	322797830	5570	5570	5570	5570	0
218	20240416	173000	322797830	5570	5570	5570	5570	0
219	20240416	172900	322797830	5570	5570	5570	5570	0
220	20240416	172800	322797830	5570	5570	5570	5570	0
221	20240416	172700	322797830	5570	5570	5570	5570	0
222	20240416	172600	322797830	5570	5570	5570	5570	0
223	20240416	172500	322797830	5570	5570	5570	5570	0
224	20240416	172400	322797830	5570	5570	5570	5570	0
225	20240416	172300	322797830	5570	5570	5570	5570	0
226	20240416	172200	322797830	5570	5570	5570	5570	0
227	20240416	172100	322797830	5570	5570	5570	5570	0
228	20240416	172000	322797830	5570	5570	5570	5570	0
229	20240416	171900	322797830	5570	5570	5570	5570	0
230	20240416	171800	322797830	5570	5570	5570	5570	0
231	20240416	171700	322797830	5570	5570	5570	5570	0
232	20240416	171600	322797830	5570	5570	5570	5570	0
233	20240416	171500	322797830	5570	5570	5570	5570	0
234	20240416	171400	322797830	5570	5570	5570	5570	0
235	20240416	171300	322797830	5570	5570	5570	5570	0
236	20240416	171200	322797830	5570	5570	5570	5570	0
237	20240416	171100	322797830	5570	5570	5570	5570	0
238	20240416	171000	322797830	5570	5570	5570	5570	0
239	20240416	170900	322797830	5570	5570	5570	5570	0
240	20240416	170800	322797830	5570	5570	5570	5570	0
241	20240416	170700	322797830	5570	5570	5570	5570	0
242	20240416	170600	322797830	5570	5570	5570	5570	1263
243	20240416	170500	322797830	5570	5570	5570	5570	0
244	20240416	170400	322797830	5570	5570	5570	5570	0
245	20240416	170300	322797830	5570	5570	5570	5570	0
246	20240416	170200	322797830	5570	5570	5570	5570	0
247	20240416	170100	322797830	5570	5570	5570	5570	0
248	20240416	170000	322797830	5570	5570	5570	5570	0
249	20240416	165900	322797830	5570	5570	5570	5570	0
250	20240416	165800	322797830	5570	5570	5570	5570	0
251	20240416	165700	322797830	5570	5570	5570	5570	0
252	20240416	165600	322797830	5570	5570	5570	5570	0
253	20240416	165500	322797830	5570	5570	5570	5570	0
254	20240416	165400	322797830	5570	5570	5570	5570	0
255	20240416	165300	322797830	5570	5570	5570	5570	0
256	20240416	165200	322797830	5570	5570	5570	5570	0
257	20240416	165100	322797830	5570	5570	5570	5570	0
258	20240416	165000	322797830	5570	5570	5570	5570	0
259	20240416	164900	322797830	5570	5570	5570	5570	0
260	20240416	164800	322797830	5570	5570	5570	5570	0
261	20240416	164700	322797830	5570	5570	5570	5570	0
262	20240416	164600	322797830	5570	5570	5570	5570	0
263	20240416	164500	322797830	5570	5570	5570	5570	0
264	20240416	164400	322797830	5570	5570	5570	5570	0
265	20240416	164300	322797830	5570	5570	5570	5570	0
266	20240416	164200	322797830	5570	5570	5570	5570	0
267	20240416	164100	322797830	5570	5570	5570	5570	0
268	20240416	164000	322797830	5570	5570	5570	5570	0
269	20240416	163900	322797830	5570	5570	5570	5570	0
270	20240416	163800	322797830	5570	5570	5570	5570	0
271	20240416	163700	322797830	5570	5570	5570	5570	0
272	20240416	163600	322797830	5570	5570	5570	5570	1263
273	20240416	163500	322797830	5570	5570	5570	5570	0
274	20240416	163400	322797830	5570	5570	5570	5570	0
275	20240416	163300	322797830	5570	5570	5570	5570	0
276	20240416	163200	322797830	5570	5570	5570	5570	0
277	20240416	163100	322797830	5570	5570	5570	5570	0
278	20240416	163000	322797830	5570	5570	5570	5570	0
279	20240416	162900	322797830	5570	5570	5570	5570	0
280	20240416	162800	322797830	5570	5570	5570	5570	0
281	20240416	162700	322797830	5570	5570	5570	5570	0
282	20240416	162600	322797830	5570	5570	5570	5570	0
283	20240416	162500	322797830	5570	5570	5570	5570	0
284	20240416	162400	322797830	5570	5570	5570	5570	0
285	20240416	162300	322797830	5570	5570	5570	5570	0
286	20240416	162200	322797830	5570	5570	5570	5570	0
287	20240416	162100	322797830	5570	5570	5570	5570	0
288	20240416	162000	322797830	5570	5570	5570	5570	0
289	20240416	161900	322797830	5570	5570	5570	5570	0
290	20240416	161800	322797830	5570	5570	5570	5570	0
291	20240416	161700	322797830	5570	5570	5570	5570	0
292	20240416	161600	322797830	5570	5570	5570	5570	0
293	20240416	161500	322797830	5570	5570	5570	5570	0
294	20240416	161400	322797830	5570	5570	5570	5570	0
295	20240416	161300	322797830	5570	5570	5570	5570	0
296	20240416	161200	322797830	5570	5570	5570	5570	0
297	20240416	161100	322797830	5570	5570	5570	5570	0
298	20240416	161000	322797830	5570	5570	5570	5570	0
299	20240416	160900	322797830	5570	5570	5570	5570	0
300	20240416	160800	322797830	5570	5570	5570	5570	0
301	20240416	160700	322797830	5570	5570	5570	5570	0
302	20240416	160600	322797830	5570	5570	5570	5570	1263
303	20240416	160500	322797830	5570	5570	5570	5570	0
304	20240416	160400	322797830	5570	5570	5570	5570	0
305	20240416	160300	322797830	5570	5570	5570	5570	0
306	20240416	160200	322797830	5570	5570	5570	5570	0
307	20240416	160100	322797830	5570	5570	5570	5570	0
308	20240416	160000	322797830	5570	5570	5570	5570	0
309	20240416	155900	322797830	5570	5570	5570	5570	0
310	20240416	155800	322797830	5570	5570	5570	5570	0
311	20240416	155700	322797830	5570	5570	5570	5570	0
312	20240416	155600	322797830	5570	5570	5570	5570	0
313	20240416	155500	322797830	5570	5570	5570	5570	0
314	20240416	155400	322797830	5570	5570	5570	5570	0
315	20240416	155300	322797830	5570	5570	5570	5570	0
316	20240416	155200	322797830	5570	5570	5570	5570	0
317	20240416	155100	322797830	5570	5570	5570	5570	0
318	20240416	155000	322797830	5570	5570	5570	5570	0
319	20240416	154900	322797830	5570	5570	5570	5570	0
320	20240416	154800	322797830	5570	5570	5570	5570	0
321	20240416	154700	322797830	5570	5570	5570	5570	0
322	20240416	154600	322797830	5570	5570	5570	5570	0
323	20240416	154500	322797830	5570	5570	5570	5570	0
324	20240416	154400	322797830	5570	5570	5570	5570	0
325	20240416	154300	322797830	5570	5570	5570	5570	0
326	20240416	154200	322797830	5570	5570	5570	5570	0
327	20240416	154100	322797830	5570	5570	5570	5570	0
328	20240416	154000	322797830	5570	5570	5570	5570	0
329	20240416	153900	322797830	5570	5570	5570	5570	0
330	20240416	153800	322797830	5570	5570	5570	5570	0
331	20240416	153700	322797830	5570	5570	5570	5570	0
332	20240416	153600	322797830	5570	5570	5570	5570	1263
333	20240416	153500	322797830	5570	5570	5570	5570	0
334	20240416	153400	322797830	5570	5570	5570	5570	0
335	20240416	153300	322797830	5570	5570	5570	5570	0
336	20240416	153200	322797830	5570	5570	5570	5570	0
337	20240416	153100	322797830	5570	5570	5570	5570	0
338	20240416	153000	322797830	5570	5570	5570	5570	1263
339	20240416	152900	315762920	5610	5610	5610	5610	0
340	20240416	152800	315762920	5610	5610	5610	5610	0
341	20240416	152700	315762920	5610	5610	5610	5610	0
342	20240416	152600	315762920	5610	5610	5610	5610	0
343	20240416	152500	315762920	5610	5610	5610	5610	0
344	20240416	152400	315762920	5610	5610	5610	5610	0
345	20240416	152300	315762920	5610	5610	5610	5610	0
346	20240416	152200	315762920	5610	5610	5610	5610	0
347	20240416	152100	315762920	5610	5610	5610	5610	0
348	20240416	152000	315762920	5610	5610	5610	5610	0
349	20240416	151900	315762920	5610	5610	5610	5560	542
350	20240416	151800	312725890	5610	5600	5610	5600	6
351	20240416	151700	312692280	5570	5570	5600	5570	1209
352	20240416	151600	305943090	5570	5600	5600	5570	22
353	20240416	151500	305820460	5600	5600	5600	5600	0
354	20240416	151400	305820460	5600	5570	5600	5570	2
355	20240416	151300	305809290	5570	5570	5570	5570	41
356	20240416	151200	305580920	5580	5580	5580	5580	840
357	20240416	151100	300893720	5580	5580	5580	5580	219
358	20240416	151000	299671700	5580	5580	5580	5580	0
359	20240416	150900	299671700	5580	5590	5590	5580	758
360	20240416	150800	295440070	5590	5590	5590	5590	18
361	20240416	150700	295339450	5590	5590	5590	5590	0
362	20240416	150600	295339450	5590	5590	5590	5590	19
363	20240416	150500	295233240	5590	5590	5590	5590	25
364	20240416	150400	295093490	5590	5590	5600	5590	76
365	20240416	150300	294668630	5600	5600	5600	5600	1
366	20240416	150200	294663030	5590	5590	5590	5590	11
367	20240416	150100	294601540	5570	5590	5590	5570	224
368	20240416	150000	293350390	5590	5590	5590	5590	0
369	20240416	145900	293350390	5590	5580	5590	5580	2
370	20240416	145800	293339220	5580	5580	5580	5580	0
371	20240416	145700	293339220	5580	5600	5600	5580	156
372	20240416	145600	292468410	5580	5580	5580	5580	0
373	20240416	145500	292468410	5580	5580	5580	5580	0
374	20240416	145400	292468410	5580	5580	5580	5580	0
375	20240416	145300	292468410	5580	5580	5580	5580	0
376	20240416	145200	292468410	5580	5580	5580	5580	2
377	20240416	145100	292457250	5580	5580	5580	5580	0
378	20240416	145000	292457250	5580	5580	5580	5580	0
379	20240416	144900	292457250	5580	5580	5580	5580	0
380	20240416	144800	292457250	5580	5580	5580	5580	0
381	20240416	144700	292457250	5580	5580	5580	5580	0
382	20240416	144600	292457250	5580	5580	5580	5580	0
383	20240416	144500	292457250	5580	5580	5580	5580	42
384	20240416	144400	292222890	5600	5600	5600	5600	0
385	20240416	144300	292222890	5600	5600	5600	5600	131
386	20240416	144200	291489290	5600	5600	5600	5600	1
387	20240416	144100	291483690	5590	5590	5590	5590	0
388	20240416	144000	291483690	5590	5600	5600	5590	214
389	20240416	143900	290287420	5590	5590	5590	5590	0
390	20240416	143800	290287420	5590	5590	5590	5590	253
391	20240416	143700	288873150	5600	5600	5600	5600	0
392	20240416	143600	288873150	5600	5600	5600	5600	0
393	20240416	143500	288873150	5600	5600	5600	5600	1
394	20240416	143400	288867550	5600	5600	5600	5600	1
395	20240416	143300	288861950	5600	5600	5600	5600	10
396	20240416	143200	288805950	5600	5600	5600	5600	0
397	20240416	143100	288805950	5600	5600	5600	5600	0
398	20240416	143000	288805950	5600	5600	5600	5600	0
399	20240416	142900	288805950	5600	5600	5600	5600	0
400	20240416	142800	288805950	5600	5600	5600	5600	0
401	20240416	142700	288805950	5600	5600	5600	5600	0
402	20240416	142600	288805950	5600	5600	5600	5600	0
403	20240416	142500	288805950	5600	5600	5600	5600	102
404	20240416	142400	288234750	5600	5590	5600	5590	254
405	20240416	142300	286814880	5590	5590	5590	5590	0
406	20240416	142200	286814880	5590	5590	5590	5590	146
407	20240416	142100	285998740	5590	5590	5590	5590	25
408	20240416	142000	285858990	5590	5590	5590	5590	30
409	20240416	141900	285691290	5600	5600	5600	5600	0
410	20240416	141800	285691290	5600	5600	5600	5600	200
411	20240416	141700	284571290	5610	5610	5610	5610	0
412	20240416	141600	284571290	5610	5610	5610	5610	0
413	20240416	141500	284571290	5610	5610	5610	5610	0
414	20240416	141400	284571290	5610	5610	5610	5610	5
415	20240416	141300	284543240	5610	5610	5610	5610	1
416	20240416	141200	284537630	5590	5580	5590	5580	2388
417	20240416	141100	271199660	5580	5580	5580	5580	0
418	20240416	141000	271199660	5580	5580	5580	5580	255
419	20240416	140900	269776760	5560	5570	5570	5560	177
420	20240416	140800	268791430	5560	5560	5560	5560	0
421	20240416	140700	268791430	5560	5560	5560	5560	0
422	20240416	140600	268791430	5560	5560	5560	5560	0
423	20240416	140500	268791430	5560	5560	5560	5560	0
424	20240416	140400	268791430	5560	5560	5560	5560	0
425	20240416	140300	268791430	5560	5560	5560	5560	0
426	20240416	140200	268791430	5560	5560	5560	5560	0
427	20240416	140100	268791430	5560	5560	5560	5560	0
428	20240416	140000	268791430	5560	5560	5560	5560	0
429	20240416	135900	268791430	5560	5560	5560	5560	0
430	20240416	135800	268791430	5560	5560	5560	5560	31
431	20240416	135700	268619070	5580	5560	5580	5560	143
432	20240416	135600	267822990	5580	5580	5580	5580	0
433	20240416	135500	267822990	5580	5580	5580	5580	10
434	20240416	135400	267767190	5570	5570	5570	5570	0
435	20240416	135300	267767190	5570	5570	5570	5570	21
436	20240416	135200	267650220	5570	5570	5570	5570	93
437	20240416	135100	267132210	5580	5580	5580	5580	60
438	20240416	135000	266797410	5580	5580	5580	5580	40
439	20240416	134900	266574210	5580	5580	5580	5580	0
440	20240416	134800	266574210	5580	5580	5580	5580	1
441	20240416	134700	266568630	5580	5580	5580	5580	0
442	20240416	134600	266568630	5580	5580	5580	5580	0
443	20240416	134500	266568630	5580	5580	5580	5580	0
444	20240416	134400	266568630	5580	5580	5580	5580	0
445	20240416	134300	266568630	5580	5580	5580	5580	0
446	20240416	134200	266568630	5580	5580	5580	5580	1
447	20240416	134100	266563050	5570	5570	5570	5570	0
448	20240416	134000	266563050	5570	5570	5570	5570	1
449	20240416	133900	266557480	5580	5580	5580	5580	0
450	20240416	133800	266557480	5580	5580	5580	5580	50
451	20240416	133700	266278480	5580	5580	5580	5580	0
452	20240416	133600	266278480	5580	5580	5580	5580	0
453	20240416	133500	266278480	5580	5570	5580	5570	1026
454	20240416	133400	260555160	5580	5580	5580	5580	0
455	20240416	133300	260555160	5580	5580	5580	5580	0
456	20240416	133200	260555160	5580	5580	5580	5580	0
457	20240416	133100	260555160	5580	5580	5580	5580	89
458	20240416	133000	260058540	5580	5580	5580	5580	0
459	20240416	132900	260058540	5580	5580	5580	5580	0
460	20240416	132800	260058540	5580	5580	5580	5580	219
461	20240416	132700	258836520	5580	5580	5580	5580	13
462	20240416	132600	258763980	5580	5580	5580	5580	0
463	20240416	132500	258763980	5580	5580	5580	5580	100
464	20240416	132400	258205980	5580	5580	5580	5580	18
465	20240416	132300	258105540	5570	5570	5570	5570	0
466	20240416	132200	258105540	5570	5570	5570	5570	0
467	20240416	132100	258105540	5570	5570	5570	5570	0
468	20240416	132000	258105540	5570	5580	5580	5570	27
469	20240416	131900	257954970	5570	5570	5570	5570	0
470	20240416	131800	257954970	5570	5570	5570	5570	0
471	20240416	131700	257954970	5570	5580	5580	5570	120
472	20240416	131600	257286510	5580	5580	5580	5580	19
473	20240416	131500	257180490	5570	5570	5570	5570	292
474	20240416	131400	255554050	5570	5570	5570	5570	24
475	20240416	131300	255420370	5570	5570	5570	5570	0
476	20240416	131200	255420370	5570	5570	5570	5570	0
477	20240416	131100	255420370	5570	5570	5570	5570	2539
478	20240416	131000	241278140	5580	5570	5580	5570	6
479	20240416	130900	241244710	5580	5580	5590	5580	59
480	20240416	130800	240915480	5580	5590	5590	5580	457
481	20240416	130700	238362860	5600	5600	5600	5600	1
482	20240416	130600	238357260	5610	5610	5610	5610	0
483	20240416	130500	238357260	5610	5630	5630	5610	3
484	20240416	130400	238340400	5610	5610	5610	5610	0
485	20240416	130300	238340400	5610	5610	5610	5610	0
486	20240416	130200	238340400	5610	5610	5610	5610	0
487	20240416	130100	238340400	5610	5610	5610	5610	0
488	20240416	130000	238340400	5610	5610	5610	5610	0
489	20240416	125900	238340400	5610	5610	5610	5610	0
490	20240416	125800	238340400	5610	5610	5610	5610	0
491	20240416	125700	238340400	5610	5610	5610	5610	250
492	20240416	125600	236937900	5600	5600	5600	5600	0
493	20240416	125500	236937900	5600	5600	5600	5600	127
494	20240416	125400	236226700	5600	5600	5600	5600	14
495	20240416	125300	236148300	5600	5600	5600	5600	0
496	20240416	125200	236148300	5600	5600	5600	5600	0
497	20240416	125100	236148300	5600	5600	5600	5600	20
498	20240416	125000	236036300	5600	5600	5600	5600	0
499	20240416	124900	236036300	5600	5600	5600	5600	3
500	20240416	124800	236019500	5600	5600	5600	5600	5
501	20240416	124700	235991500	5590	5590	5590	5590	0
502	20240416	124600	235991500	5590	5590	5590	5590	0
503	20240416	124500	235991500	5590	5590	5590	5590	0
504	20240416	124400	235991500	5590	5590	5590	5590	0
505	20240416	124300	235991500	5590	5590	5590	5590	0
506	20240416	124200	235991500	5590	5590	5590	5590	0
507	20240416	124100	235991500	5590	5590	5590	5590	0
508	20240416	124000	235991500	5590	5590	5590	5590	0
509	20240416	123900	235991500	5590	5590	5590	5590	0
510	20240416	123800	235991500	5590	5590	5590	5590	0
511	20240416	123700	235991500	5590	5590	5590	5590	0
512	20240416	123600	235991500	5590	5590	5590	5590	0
513	20240416	123500	235991500	5590	5590	5590	5590	0
514	20240416	123400	235991500	5590	5590	5590	5590	0
515	20240416	123300	235991500	5590	5590	5590	5590	0
516	20240416	123200	235991500	5590	5590	5590	5590	3
517	20240416	123100	235974730	5590	5590	5590	5590	76
518	20240416	123000	235549890	5590	5590	5590	5590	0
519	20240416	122900	235549890	5590	5590	5590	5590	0
520	20240416	122800	235549890	5590	5590	5590	5590	24
521	20240416	122700	235415730	5590	5590	5590	5590	57
522	20240416	122600	235097100	5610	5610	5610	5610	0
523	20240416	122500	235097100	5610	5610	5610	5610	10
524	20240416	122400	235041000	5590	5590	5590	5590	0
525	20240416	122300	235041000	5590	5590	5590	5590	0
526	20240416	122200	235041000	5590	5590	5590	5590	0
527	20240416	122100	235041000	5590	5590	5590	5590	0
528	20240416	122000	235041000	5590	5590	5590	5590	0
529	20240416	121900	235041000	5590	5590	5590	5590	0
530	20240416	121800	235041000	5590	5590	5590	5590	90
531	20240416	121700	234537900	5640	5640	5640	5640	0
532	20240416	121600	234537900	5640	5640	5640	5640	0
533	20240416	121500	234537900	5640	5620	5640	5620	100
534	20240416	121400	233974700	5570	5570	5570	5570	0
535	20240416	121300	233974700	5570	5570	5570	5570	0
536	20240416	121200	233974700	5570	5570	5570	5570	0
537	20240416	121100	233974700	5570	5570	5570	5570	2220
538	20240416	121000	221609300	5570	5570	5570	5570	0
539	20240416	120900	221609300	5570	5590	5590	5570	1592
540	20240416	120800	212730900	5590	5590	5590	5590	0
541	20240416	120700	212730900	5590	5600	5600	5590	456
542	20240416	120600	210181850	5630	5630	5630	5630	0
543	20240416	120500	210181850	5630	5630	5630	5630	1
544	20240416	120400	210176220	5610	5610	5610	5610	17
545	20240416	120300	210080850	5610	5610	5610	5610	0
546	20240416	120200	210080850	5610	5610	5610	5610	0
547	20240416	120100	210080850	5610	5610	5610	5610	0
548	20240416	120000	210080850	5610	5610	5610	5610	86
549	20240416	115900	209598390	5580	5580	5580	5580	2552
550	20240416	115800	195358230	5590	5590	5590	5590	721
551	20240416	115700	191327840	5590	5590	5590	5590	0
552	20240416	115600	191327840	5590	5590	5590	5590	0
553	20240416	115500	191327840	5590	5600	5600	5590	118
554	20240416	115400	190667130	5590	5590	5590	5590	0
555	20240416	115300	190667130	5590	5590	5590	5590	0
556	20240416	115200	190667130	5590	5590	5590	5590	0
557	20240416	115100	190667130	5590	5590	5590	5590	1
558	20240416	115000	190661540	5600	5620	5620	5590	118
559	20240416	114900	190000600	5610	5610	5610	5610	0
560	20240416	114800	190000600	5610	5610	5610	5610	0
561	20240416	114700	190000600	5610	5610	5610	5610	20
562	20240416	114600	189888400	5610	5610	5610	5610	0
563	20240416	114500	189888400	5610	5610	5610	5610	0
564	20240416	114400	189888400	5610	5610	5610	5610	65
565	20240416	114300	189523750	5610	5610	5610	5610	3000
566	20240416	114200	172693750	5630	5630	5630	5630	0
567	20240416	114100	172693750	5630	5630	5630	5630	16
568	20240416	114000	172603670	5630	5630	5630	5630	0
569	20240416	113900	172603670	5630	5630	5630	5630	0
570	20240416	113800	172603670	5630	5630	5630	5630	1
571	20240416	113700	172598040	5630	5630	5630	5630	0
572	20240416	113600	172598040	5630	5630	5630	5630	0
573	20240416	113500	172598040	5630	5630	5630	5630	0
574	20240416	113400	172598040	5630	5630	5630	5630	0
575	20240416	113300	172598040	5630	5630	5630	5630	0
576	20240416	113200	172598040	5630	5630	5630	5630	0
577	20240416	113100	172598040	5630	5630	5630	5630	88
578	20240416	113000	172102600	5620	5620	5620	5620	327
579	20240416	112900	170264860	5620	5620	5620	5620	0
580	20240416	112800	170264860	5620	5620	5620	5620	0
581	20240416	112700	170264860	5620	5620	5620	5620	0
582	20240416	112600	170264860	5620	5620	5620	5620	0
583	20240416	112500	170264860	5620	5620	5620	5620	0
584	20240416	112400	170264860	5620	5570	5620	5570	5
585	20240416	112300	170236960	5580	5580	5580	5580	577
586	20240416	112200	167017300	5580	5580	5580	5580	0
587	20240416	112100	167017300	5580	5580	5580	5580	2179
588	20240416	112000	154858480	5590	5600	5600	5590	901
589	20240416	111900	149821390	5590	5590	5590	5590	0
590	20240416	111800	149821390	5590	5600	5600	5590	474
591	20240416	111700	147171310	5600	5600	5600	5600	0
592	20240416	111600	147171310	5600	5610	5610	5600	524
593	20240416	111500	144236840	5610	5610	5610	5610	0
594	20240416	111400	144236840	5610	5610	5610	5610	2
595	20240416	111300	144225620	5600	5600	5600	5600	704
596	20240416	111200	140283220	5600	5620	5620	5600	1938
597	20240416	111100	129414240	5620	5630	5630	5620	642
598	20240416	111000	125806080	5630	5630	5630	5630	15
599	20240416	110900	125721630	5630	5630	5630	5630	0
600	20240416	110800	125721630	5630	5630	5630	5630	30
601	20240416	110700	125552730	5650	5630	5650	5630	16
602	20240416	110600	125462630	5630	5630	5630	5630	75
603	20240416	110500	125040380	5670	5670	5670	5670	0
604	20240416	110400	125040380	5670	5670	5670	5670	1
605	20240416	110300	125034710	5620	5620	5620	5620	0
606	20240416	110200	125034710	5620	5640	5640	5620	502
607	20240416	110100	122211540	5640	5640	5640	5640	0
608	20240416	110000	122211540	5640	5640	5640	5640	0
609	20240416	105900	122211540	5640	5640	5640	5640	7
610	20240416	105800	122172060	5670	5640	5670	5640	7
611	20240416	105700	122132550	5640	5640	5640	5640	51
612	20240416	105600	121844910	5640	5640	5640	5640	331
613	20240416	105500	119978070	5640	5640	5640	5640	0
614	20240416	105400	119978070	5640	5640	5640	5640	0
615	20240416	105300	119978070	5640	5640	5640	5640	484
616	20240416	105200	117248310	5650	5660	5660	5650	745
617	20240416	105100	113038760	5650	5650	5650	5650	0
618	20240416	105000	113038760	5650	5650	5650	5650	0
619	20240416	104900	113038760	5650	5660	5660	5650	273
620	20240416	104800	111496210	5660	5660	5660	5660	2
621	20240416	104700	111484890	5670	5670	5670	5670	6
622	20240416	104600	111450870	5670	5670	5670	5670	126
623	20240416	104500	110736450	5670	5670	5670	5670	928
624	20240416	104400	105474690	5670	5670	5670	5670	0
625	20240416	104300	105474690	5670	5670	5670	5670	1
626	20240416	104200	105469020	5650	5670	5670	5650	569
627	20240416	104100	102254130	5650	5670	5670	5650	87
628	20240416	104000	101762560	5660	5670	5670	5650	549
629	20240416	103900	98660500	5660	5660	5670	5650	582
630	20240416	103800	95371590	5680	5670	5680	5660	2115
631	20240416	103700	83400580	5680	5670	5680	5670	2
632	20240416	103600	83389230	5670	5670	5670	5670	1
633	20240416	103500	83383560	5680	5680	5680	5680	0
634	20240416	103400	83383560	5680	5660	5680	5660	136
635	20240416	103300	82613780	5690	5690	5690	5690	0
636	20240416	103200	82613780	5690	5690	5690	5690	0
637	20240416	103100	82613780	5690	5660	5690	5660	34
638	20240416	103000	82421250	5680	5680	5680	5660	265
639	20240416	102900	80919450	5680	5680	5680	5680	10
640	20240416	102800	80862650	5680	5680	5680	5680	56
641	20240416	102700	80544570	5660	5660	5680	5660	76
642	20240416	102600	80114390	5680	5680	5680	5680	0
643	20240416	102500	80114390	5680	5680	5680	5680	0
644	20240416	102400	80114390	5680	5680	5680	5680	10
645	20240416	102300	80057590	5680	5660	5680	5660	76
646	20240416	102200	79627410	5680	5680	5680	5680	1
647	20240416	102100	79621730	5670	5680	5680	5670	1071
648	20240416	102000	73549140	5670	5680	5690	5670	130
649	20240416	101900	72810740	5690	5680	5690	5680	139
650	20240416	101800	72021210	5680	5680	5680	5680	0
651	20240416	101700	72021210	5680	5670	5680	5670	45
652	20240416	101600	71765740	5680	5690	5690	5680	2035
653	20240416	101500	60206880	5710	5710	5710	5710	0
654	20240416	101400	60206880	5710	5710	5710	5710	0
655	20240416	101300	60206880	5710	5700	5710	5700	15
656	20240416	101200	60121280	5700	5680	5710	5670	105
657	20240416	101100	59524220	5710	5710	5710	5680	3
658	20240416	101000	59507120	5700	5700	5700	5700	1000
659	20240416	100900	53807120	5710	5710	5710	5710	0
660	20240416	100800	53807120	5710	5710	5710	5710	0
661	20240416	100700	53807120	5710	5710	5710	5710	1
662	20240416	100600	53801410	5700	5710	5710	5700	62
663	20240416	100500	53447960	5700	5690	5710	5690	474
664	20240416	100400	50747650	5690	5690	5690	5690	202
665	20240416	100300	49598270	5690	5690	5690	5690	1
666	20240416	100200	49592580	5670	5700	5700	5670	29
667	20240416	100100	49427880	5700	5700	5700	5700	18
668	20240416	100000	49325280	5700	5710	5710	5700	104
669	20240416	095900	48731480	5710	5710	5710	5710	1
670	20240416	095800	48725770	5680	5680	5680	5680	219
671	20240416	095700	47481850	5680	5680	5680	5660	292
672	20240416	095600	45829050	5680	5660	5680	5660	7
673	20240416	095500	45789390	5680	5670	5690	5660	2222
674	20240416	095400	33206630	5670	5670	5670	5670	78
675	20240416	095300	32764370	5670	5680	5680	5670	804
676	20240416	095200	28205550	5680	5680	5680	5680	0
677	20240416	095100	28205550	5680	5680	5680	5680	177
678	20240416	095000	27200190	5680	5710	5710	5680	72
679	20240416	094900	26790140	5740	5740	5740	5740	0
680	20240416	094800	26790140	5740	5740	5740	5740	195
681	20240416	094700	25670840	5740	5740	5740	5720	7
682	20240416	094600	25630760	5750	5750	5750	5750	0
683	20240416	094500	25630760	5750	5710	5750	5710	110
684	20240416	094400	25002580	5710	5710	5710	5710	79
685	20240416	094300	24551490	5710	5710	5710	5710	0
686	20240416	094200	24551490	5710	5710	5710	5710	82
687	20240416	094100	24083270	5710	5710	5710	5710	0
688	20240416	094000	24083270	5710	5710	5710	5710	2
689	20240416	093900	24071850	5710	5710	5710	5710	0
690	20240416	093800	24071850	5710	5710	5710	5710	0
691	20240416	093700	24071850	5710	5710	5710	5710	0
692	20240416	093600	24071850	5710	5710	5710	5710	0
693	20240416	093500	24071850	5710	5710	5710	5710	129
694	20240416	093400	23335260	5710	5710	5710	5710	0
695	20240416	093300	23335260	5710	5710	5710	5710	82
696	20240416	093200	22867040	5710	5680	5710	5670	35
697	20240416	093100	22668530	5710	5710	5710	5680	10
698	20240416	093000	22611550	5700	5700	5700	5700	600
699	20240416	092900	19191550	5700	5700	5700	5700	102
700	20240416	092800	18610150	5700	5700	5700	5700	1
701	20240416	092700	18604450	5670	5670	5670	5670	85
702	20240416	092600	18122500	5700	5700	5700	5700	10
703	20240416	092500	18065500	5700	5700	5700	5700	0
704	20240416	092400	18065500	5700	5700	5700	5700	0
705	20240416	092300	18065500	5700	5700	5700	5700	68
706	20240416	092200	17677900	5700	5700	5700	5700	0
707	20240416	092100	17677900	5700	5670	5700	5670	62
708	20240416	092000	17326330	5700	5670	5700	5670	36
709	20240416	091900	17122180	5670	5670	5670	5670	497
710	20240416	091800	14304190	5670	5690	5690	5670	109
711	20240416	091700	13686040	5700	5700	5700	5700	4
712	20240416	091600	13663240	5700	5680	5710	5680	55
713	20240416	091500	13350780	5670	5670	5670	5670	0
714	20240416	091400	13350780	5670	5680	5680	5670	312
715	20240416	091300	11581260	5680	5680	5680	5680	101
716	20240416	091200	11007580	5710	5710	5710	5710	7
717	20240416	091100	10967610	5710	5670	5710	5670	25
718	20240416	091000	10825460	5670	5700	5700	5670	688
719	20240416	090900	6917370	5710	5730	5740	5710	83
720	20240416	090800	6443210	5720	5710	5720	5710	311
721	20240416	090700	4667300	5720	5720	5720	5720	11
722	20240416	090600	4604380	5720	5720	5720	5720	1
723	20240416	090500	4598660	5750	5710	5750	5710	118
724	20240416	090400	3920410	5710	5690	5720	5690	102
725	20240416	090300	3337400	5690	5710	5710	5670	427
726	20240416	090200	910560	5710	5720	5720	5710	94
727	20240416	090100	373170	5720	5720	5720	5720	2
728	20240416	090000	361730	5720	5780	5780	5710	60