KissMeData/225530/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	202200	116204520	5390	5390	5390	5390	25
3	20240416	202100	116204520	5390	5390	5390	5390	0
4	20240416	202000	116204520	5390	5390	5390	5390	0
5	20240416	201900	116204520	5390	5390	5390	5390	0
6	20240416	201800	116204520	5390	5390	5390	5390	0
7	20240416	201700	116204520	5390	5390	5390	5390	0
8	20240416	201600	116204520	5390	5390	5390	5390	0
9	20240416	201500	116204520	5390	5390	5390	5390	0
10	20240416	201400	116204520	5390	5390	5390	5390	0
11	20240416	201300	116204520	5390	5390	5390	5390	0
12	20240416	201200	116204520	5390	5390	5390	5390	0
13	20240416	201100	116204520	5390	5390	5390	5390	0
14	20240416	201000	116204520	5390	5390	5390	5390	0
15	20240416	200900	116204520	5390	5390	5390	5390	0
16	20240416	200800	116204520	5390	5390	5390	5390	0
17	20240416	200700	116204520	5390	5390	5390	5390	0
18	20240416	200600	116204520	5390	5390	5390	5390	0
19	20240416	200500	116204520	5390	5390	5390	5390	0
20	20240416	200400	116204520	5390	5390	5390	5390	0
21	20240416	200300	116204520	5390	5390	5390	5390	0
22	20240416	200200	116204520	5390	5390	5390	5390	0
23	20240416	200100	116204520	5390	5390	5390	5390	0
24	20240416	200000	116204520	5390	5390	5390	5390	0
25	20240416	195900	116204520	5390	5390	5390	5390	0
26	20240416	195800	116204520	5390	5390	5390	5390	0
27	20240416	195700	116204520	5390	5390	5390	5390	0
28	20240416	195600	116204520	5390	5390	5390	5390	0
29	20240416	195500	116204520	5390	5390	5390	5390	0
30	20240416	195400	116204520	5390	5390	5390	5390	0
31	20240416	195300	116204520	5390	5390	5390	5390	0
32	20240416	195200	116204520	5390	5390	5390	5390	25
33	20240416	195100	116204520	5390	5390	5390	5390	0
34	20240416	195000	116204520	5390	5390	5390	5390	0
35	20240416	194900	116204520	5390	5390	5390	5390	0
36	20240416	194800	116204520	5390	5390	5390	5390	0
37	20240416	194700	116204520	5390	5390	5390	5390	0
38	20240416	194600	116204520	5390	5390	5390	5390	0
39	20240416	194500	116204520	5390	5390	5390	5390	0
40	20240416	194400	116204520	5390	5390	5390	5390	0
41	20240416	194300	116204520	5390	5390	5390	5390	0
42	20240416	194200	116204520	5390	5390	5390	5390	0
43	20240416	194100	116204520	5390	5390	5390	5390	0
44	20240416	194000	116204520	5390	5390	5390	5390	0
45	20240416	193900	116204520	5390	5390	5390	5390	0
46	20240416	193800	116204520	5390	5390	5390	5390	0
47	20240416	193700	116204520	5390	5390	5390	5390	0
48	20240416	193600	116204520	5390	5390	5390	5390	0
49	20240416	193500	116204520	5390	5390	5390	5390	0
50	20240416	193400	116204520	5390	5390	5390	5390	0
51	20240416	193300	116204520	5390	5390	5390	5390	0
52	20240416	193200	116204520	5390	5390	5390	5390	0
53	20240416	193100	116204520	5390	5390	5390	5390	0
54	20240416	193000	116204520	5390	5390	5390	5390	0
55	20240416	192900	116204520	5390	5390	5390	5390	0
56	20240416	192800	116204520	5390	5390	5390	5390	0
57	20240416	192700	116204520	5390	5390	5390	5390	0
58	20240416	192600	116204520	5390	5390	5390	5390	0
59	20240416	192500	116204520	5390	5390	5390	5390	0
60	20240416	192400	116204520	5390	5390	5390	5390	0
61	20240416	192300	116204520	5390	5390	5390	5390	0
62	20240416	192200	116204520	5390	5390	5390	5390	25
63	20240416	192100	116204520	5390	5390	5390	5390	0
64	20240416	192000	116204520	5390	5390	5390	5390	0
65	20240416	191900	116204520	5390	5390	5390	5390	0
66	20240416	191800	116204520	5390	5390	5390	5390	0
67	20240416	191700	116204520	5390	5390	5390	5390	0
68	20240416	191600	116204520	5390	5390	5390	5390	0
69	20240416	191500	116204520	5390	5390	5390	5390	0
70	20240416	191400	116204520	5390	5390	5390	5390	0
71	20240416	191300	116204520	5390	5390	5390	5390	0
72	20240416	191200	116204520	5390	5390	5390	5390	0
73	20240416	191100	116204520	5390	5390	5390	5390	0
74	20240416	191000	116204520	5390	5390	5390	5390	0
75	20240416	190900	116204520	5390	5390	5390	5390	0
76	20240416	190800	116204520	5390	5390	5390	5390	0
77	20240416	190700	116204520	5390	5390	5390	5390	0
78	20240416	190600	116204520	5390	5390	5390	5390	0
79	20240416	190500	116204520	5390	5390	5390	5390	0
80	20240416	190400	116204520	5390	5390	5390	5390	0
81	20240416	190300	116204520	5390	5390	5390	5390	0
82	20240416	190200	116204520	5390	5390	5390	5390	0
83	20240416	190100	116204520	5390	5390	5390	5390	0
84	20240416	190000	116204520	5390	5390	5390	5390	0
85	20240416	185900	116204520	5390	5390	5390	5390	0
86	20240416	185800	116204520	5390	5390	5390	5390	0
87	20240416	185700	116204520	5390	5390	5390	5390	0
88	20240416	185600	116204520	5390	5390	5390	5390	0
89	20240416	185500	116204520	5390	5390	5390	5390	0
90	20240416	185400	116204520	5390	5390	5390	5390	0
91	20240416	185300	116204520	5390	5390	5390	5390	0
92	20240416	185200	116204520	5390	5390	5390	5390	25
93	20240416	185100	116204520	5390	5390	5390	5390	0
94	20240416	185000	116204520	5390	5390	5390	5390	0
95	20240416	184900	116204520	5390	5390	5390	5390	0
96	20240416	184800	116204520	5390	5390	5390	5390	0
97	20240416	184700	116204520	5390	5390	5390	5390	0
98	20240416	184600	116204520	5390	5390	5390	5390	0
99	20240416	184500	116204520	5390	5390	5390	5390	0
100	20240416	184400	116204520	5390	5390	5390	5390	0
101	20240416	184300	116204520	5390	5390	5390	5390	0
102	20240416	184200	116204520	5390	5390	5390	5390	0
103	20240416	184100	116204520	5390	5390	5390	5390	0
104	20240416	184000	116204520	5390	5390	5390	5390	0
105	20240416	183900	116204520	5390	5390	5390	5390	0
106	20240416	183800	116204520	5390	5390	5390	5390	0
107	20240416	183700	116204520	5390	5390	5390	5390	0
108	20240416	183600	116204520	5390	5390	5390	5390	0
109	20240416	183500	116204520	5390	5390	5390	5390	0
110	20240416	183400	116204520	5390	5390	5390	5390	0
111	20240416	183300	116204520	5390	5390	5390	5390	0
112	20240416	183200	116204520	5390	5390	5390	5390	0
113	20240416	183100	116204520	5390	5390	5390	5390	0
114	20240416	183000	116204520	5390	5390	5390	5390	0
115	20240416	182900	116204520	5390	5390	5390	5390	0
116	20240416	182800	116204520	5390	5390	5390	5390	0
117	20240416	182700	116204520	5390	5390	5390	5390	0
118	20240416	182600	116204520	5390	5390	5390	5390	0
119	20240416	182500	116204520	5390	5390	5390	5390	0
120	20240416	182400	116204520	5390	5390	5390	5390	0
121	20240416	182300	116204520	5390	5390	5390	5390	0
122	20240416	182200	116204520	5390	5390	5390	5390	25
123	20240416	182100	116204520	5390	5390	5390	5390	0
124	20240416	182000	116204520	5390	5390	5390	5390	0
125	20240416	181900	116204520	5390	5390	5390	5390	0
126	20240416	181800	116204520	5390	5390	5390	5390	0
127	20240416	181700	116204520	5390	5390	5390	5390	0
128	20240416	181600	116204520	5390	5390	5390	5390	0
129	20240416	181500	116204520	5390	5390	5390	5390	0
130	20240416	181400	116204520	5390	5390	5390	5390	0
131	20240416	181300	116204520	5390	5390	5390	5390	0
132	20240416	181200	116204520	5390	5390	5390	5390	0
133	20240416	181100	116204520	5390	5390	5390	5390	0
134	20240416	181000	116204520	5390	5390	5390	5390	0
135	20240416	180900	116204520	5390	5390	5390	5390	0
136	20240416	180800	116204520	5390	5390	5390	5390	0
137	20240416	180700	116204520	5390	5390	5390	5390	0
138	20240416	180600	116204520	5390	5390	5390	5390	0
139	20240416	180500	116204520	5390	5390	5390	5390	0
140	20240416	180400	116204520	5390	5390	5390	5390	0
141	20240416	180300	116204520	5390	5390	5390	5390	0
142	20240416	180200	116204520	5390	5390	5390	5390	0
143	20240416	180100	116204520	5390	5390	5390	5390	0
144	20240416	180000	116204520	5390	5390	5390	5390	0
145	20240416	175900	116204520	5390	5390	5390	5390	0
146	20240416	175800	116204520	5390	5390	5390	5390	0
147	20240416	175700	116204520	5390	5390	5390	5390	0
148	20240416	175600	116204520	5390	5390	5390	5390	0
149	20240416	175500	116204520	5390	5390	5390	5390	0
150	20240416	175400	116204520	5390	5390	5390	5390	0
151	20240416	175300	116204520	5390	5390	5390	5390	0
152	20240416	175200	116204520	5390	5390	5390	5390	25
153	20240416	175100	116204520	5390	5390	5390	5390	0
154	20240416	175000	116204520	5390	5390	5390	5390	0
155	20240416	174900	116204520	5390	5390	5390	5390	0
156	20240416	174800	116204520	5390	5390	5390	5390	0
157	20240416	174700	116204520	5390	5390	5390	5390	0
158	20240416	174600	116204520	5390	5390	5390	5390	0
159	20240416	174500	116204520	5390	5390	5390	5390	0
160	20240416	174400	116204520	5390	5390	5390	5390	0
161	20240416	174300	116204520	5390	5390	5390	5390	0
162	20240416	174200	116204520	5390	5390	5390	5390	0
163	20240416	174100	116204520	5390	5390	5390	5390	0
164	20240416	174000	116204520	5390	5390	5390	5390	0
165	20240416	173900	116204520	5390	5390	5390	5390	0
166	20240416	173800	116204520	5390	5390	5390	5390	0
167	20240416	173700	116204520	5390	5390	5390	5390	0
168	20240416	173600	116204520	5390	5390	5390	5390	0
169	20240416	173500	116204520	5390	5390	5390	5390	0
170	20240416	173400	116204520	5390	5390	5390	5390	0
171	20240416	173300	116204520	5390	5390	5390	5390	0
172	20240416	173200	116204520	5390	5390	5390	5390	0
173	20240416	173100	116204520	5390	5390	5390	5390	0
174	20240416	173000	116204520	5390	5390	5390	5390	0
175	20240416	172900	116204520	5390	5390	5390	5390	0
176	20240416	172800	116204520	5390	5390	5390	5390	0
177	20240416	172700	116204520	5390	5390	5390	5390	0
178	20240416	172600	116204520	5390	5390	5390	5390	0
179	20240416	172500	116204520	5390	5390	5390	5390	0
180	20240416	172400	116204520	5390	5390	5390	5390	0
181	20240416	172300	116204520	5390	5390	5390	5390	0
182	20240416	172200	116204520	5390	5390	5390	5390	25
183	20240416	172100	116204520	5390	5390	5390	5390	0
184	20240416	172000	116204520	5390	5390	5390	5390	0
185	20240416	171900	116204520	5390	5390	5390	5390	0
186	20240416	171800	116204520	5390	5390	5390	5390	0
187	20240416	171700	116204520	5390	5390	5390	5390	0
188	20240416	171600	116204520	5390	5390	5390	5390	0
189	20240416	171500	116204520	5390	5390	5390	5390	0
190	20240416	171400	116204520	5390	5390	5390	5390	0
191	20240416	171300	116204520	5390	5390	5390	5390	0
192	20240416	171200	116204520	5390	5390	5390	5390	0
193	20240416	171100	116204520	5390	5390	5390	5390	0
194	20240416	171000	116204520	5390	5390	5390	5390	0
195	20240416	170900	116204520	5390	5390	5390	5390	0
196	20240416	170800	116204520	5390	5390	5390	5390	0
197	20240416	170700	116204520	5390	5390	5390	5390	0
198	20240416	170600	116204520	5390	5390	5390	5390	0
199	20240416	170500	116204520	5390	5390	5390	5390	0
200	20240416	170400	116204520	5390	5390	5390	5390	0
201	20240416	170300	116204520	5390	5390	5390	5390	0
202	20240416	170200	116204520	5390	5390	5390	5390	0
203	20240416	170100	116204520	5390	5390	5390	5390	0
204	20240416	170000	116204520	5390	5390	5390	5390	0
205	20240416	165900	116204520	5390	5390	5390	5390	0
206	20240416	165800	116204520	5390	5390	5390	5390	0
207	20240416	165700	116204520	5390	5390	5390	5390	0
208	20240416	165600	116204520	5390	5390	5390	5390	0
209	20240416	165500	116204520	5390	5390	5390	5390	0
210	20240416	165400	116204520	5390	5390	5390	5390	0
211	20240416	165300	116204520	5390	5390	5390	5390	0
212	20240416	165200	116204520	5390	5390	5390	5390	25
213	20240416	165100	116204520	5390	5390	5390	5390	0
214	20240416	165000	116204520	5390	5390	5390	5390	0
215	20240416	164900	116204520	5390	5390	5390	5390	0
216	20240416	164800	116204520	5390	5390	5390	5390	0
217	20240416	164700	116204520	5390	5390	5390	5390	0
218	20240416	164600	116204520	5390	5390	5390	5390	0
219	20240416	164500	116204520	5390	5390	5390	5390	0
220	20240416	164400	116204520	5390	5390	5390	5390	0
221	20240416	164300	116204520	5390	5390	5390	5390	0
222	20240416	164200	116204520	5390	5390	5390	5390	0
223	20240416	164100	116204520	5390	5390	5390	5390	0
224	20240416	164000	116204520	5390	5390	5390	5390	0
225	20240416	163900	116204520	5390	5390	5390	5390	0
226	20240416	163800	116204520	5390	5390	5390	5390	0
227	20240416	163700	116204520	5390	5390	5390	5390	0
228	20240416	163600	116204520	5390	5390	5390	5390	0
229	20240416	163500	116204520	5390	5390	5390	5390	0
230	20240416	163400	116204520	5390	5390	5390	5390	0
231	20240416	163300	116204520	5390	5390	5390	5390	0
232	20240416	163200	116204520	5390	5390	5390	5390	0
233	20240416	163100	116204520	5390	5390	5390	5390	0
234	20240416	163000	116204520	5390	5390	5390	5390	0
235	20240416	162900	116204520	5390	5390	5390	5390	0
236	20240416	162800	116204520	5390	5390	5390	5390	0
237	20240416	162700	116204520	5390	5390	5390	5390	0
238	20240416	162600	116204520	5390	5390	5390	5390	0
239	20240416	162500	116204520	5390	5390	5390	5390	0
240	20240416	162400	116204520	5390	5390	5390	5390	0
241	20240416	162300	116204520	5390	5390	5390	5390	0
242	20240416	162200	116204520	5390	5390	5390	5390	25
243	20240416	162100	116204520	5390	5390	5390	5390	0
244	20240416	162000	116204520	5390	5390	5390	5390	0
245	20240416	161900	116204520	5390	5390	5390	5390	0
246	20240416	161800	116204520	5390	5390	5390	5390	0
247	20240416	161700	116204520	5390	5390	5390	5390	0
248	20240416	161600	116204520	5390	5390	5390	5390	0
249	20240416	161500	116204520	5390	5390	5390	5390	0
250	20240416	161400	116204520	5390	5390	5390	5390	0
251	20240416	161300	116204520	5390	5390	5390	5390	0
252	20240416	161200	116204520	5390	5390	5390	5390	0
253	20240416	161100	116204520	5390	5390	5390	5390	0
254	20240416	161000	116204520	5390	5390	5390	5390	0
255	20240416	160900	116204520	5390	5390	5390	5390	0
256	20240416	160800	116204520	5390	5390	5390	5390	0
257	20240416	160700	116204520	5390	5390	5390	5390	0
258	20240416	160600	116204520	5390	5390	5390	5390	0
259	20240416	160500	116204520	5390	5390	5390	5390	0
260	20240416	160400	116204520	5390	5390	5390	5390	0
261	20240416	160300	116204520	5390	5390	5390	5390	0
262	20240416	160200	116204520	5390	5390	5390	5390	0
263	20240416	160100	116204520	5390	5390	5390	5390	0
264	20240416	160000	116204520	5390	5390	5390	5390	0
265	20240416	155900	116204520	5390	5390	5390	5390	0
266	20240416	155800	116204520	5390	5390	5390	5390	0
267	20240416	155700	116204520	5390	5390	5390	5390	0
268	20240416	155600	116204520	5390	5390	5390	5390	0
269	20240416	155500	116204520	5390	5390	5390	5390	0
270	20240416	155400	116204520	5390	5390	5390	5390	0
271	20240416	155300	116204520	5390	5390	5390	5390	0
272	20240416	155200	116204520	5390	5390	5390	5390	25
273	20240416	155100	116204520	5390	5390	5390	5390	0
274	20240416	155000	116204520	5390	5390	5390	5390	0
275	20240416	154900	116204520	5390	5390	5390	5390	0
276	20240416	154800	116204520	5390	5390	5390	5390	0
277	20240416	154700	116204520	5390	5390	5390	5390	0
278	20240416	154600	116204520	5390	5390	5390	5390	0
279	20240416	154500	116204520	5390	5390	5390	5390	0
280	20240416	154400	116204520	5390	5390	5390	5390	0
281	20240416	154300	116204520	5390	5390	5390	5390	0
282	20240416	154200	116204520	5390	5390	5390	5390	0
283	20240416	154100	116204520	5390	5390	5390	5390	0
284	20240416	154000	116204520	5390	5390	5390	5390	0
285	20240416	153900	116204520	5390	5390	5390	5390	0
286	20240416	153800	116204520	5390	5390	5390	5390	0
287	20240416	153700	116204520	5390	5390	5390	5390	0
288	20240416	153600	116204520	5390	5390	5390	5390	0
289	20240416	153500	116204520	5390	5390	5390	5390	0
290	20240416	153400	116204520	5390	5390	5390	5390	0
291	20240416	153300	116204520	5390	5390	5390	5390	0
292	20240416	153200	116204520	5390	5390	5390	5390	0
293	20240416	153100	116204520	5390	5390	5390	5390	0
294	20240416	153000	116204520	5390	5390	5390	5390	25
295	20240416	152900	116069770	5390	5390	5390	5390	0
296	20240416	152800	116069770	5390	5390	5390	5390	0
297	20240416	152700	116069770	5390	5390	5390	5390	0
298	20240416	152600	116069770	5390	5390	5390	5390	0
299	20240416	152500	116069770	5390	5390	5390	5390	0
300	20240416	152400	116069770	5390	5390	5390	5390	0
301	20240416	152300	116069770	5390	5390	5390	5390	0
302	20240416	152200	116069770	5390	5390	5390	5390	0
303	20240416	152100	116069770	5390	5390	5390	5390	0
304	20240416	152000	116069770	5390	5390	5390	5390	0
305	20240416	151900	116069770	5390	5390	5390	5390	10
306	20240416	151800	116015870	5390	5390	5390	5390	26
307	20240416	151700	115875730	5390	5390	5390	5390	0
308	20240416	151600	115875730	5390	5390	5390	5390	2
309	20240416	151500	115864950	5360	5360	5360	5360	4
310	20240416	151400	115843510	5390	5390	5390	5390	0
311	20240416	151300	115843510	5390	5390	5390	5390	0
312	20240416	151200	115843510	5390	5390	5390	5390	0
313	20240416	151100	115843510	5390	5390	5390	5390	0
314	20240416	151000	115843510	5390	5390	5390	5390	1
315	20240416	150900	115838120	5350	5370	5370	5350	377
316	20240416	150800	113818040	5380	5400	5400	5380	123
317	20240416	150700	113156100	5420	5420	5420	5420	0
318	20240416	150600	113156100	5420	5420	5420	5420	0
319	20240416	150500	113156100	5420	5420	5420	5420	0
320	20240416	150400	113156100	5420	5420	5420	5420	0
321	20240416	150300	113156100	5420	5420	5420	5420	1
322	20240416	150200	113150680	5400	5400	5400	5400	1
323	20240416	150100	113145280	5440	5440	5440	5440	0
324	20240416	150000	113145280	5440	5420	5440	5420	287
325	20240416	145900	111586630	5420	5410	5420	5410	178
326	20240416	145800	110623040	5410	5410	5410	5410	184
327	20240416	145700	109627600	5430	5430	5430	5430	0
328	20240416	145600	109627600	5430	5430	5430	5430	0
329	20240416	145500	109627600	5430	5430	5430	5430	0
330	20240416	145400	109627600	5430	5430	5430	5430	0
331	20240416	145300	109627600	5430	5430	5430	5430	0
332	20240416	145200	109627600	5430	5430	5430	5430	0
333	20240416	145100	109627600	5430	5430	5430	5430	0
334	20240416	145000	109627600	5430	5430	5430	5430	0
335	20240416	144900	109627600	5430	5430	5430	5430	0
336	20240416	144800	109627600	5430	5430	5430	5430	0
337	20240416	144700	109627600	5430	5430	5430	5430	0
338	20240416	144600	109627600	5430	5430	5430	5430	0
339	20240416	144500	109627600	5430	5430	5430	5430	0
340	20240416	144400	109627600	5430	5430	5430	5430	0
341	20240416	144300	109627600	5430	5430	5430	5430	0
342	20240416	144200	109627600	5430	5430	5430	5430	0
343	20240416	144100	109627600	5430	5430	5430	5430	0
344	20240416	144000	109627600	5430	5430	5430	5430	200
345	20240416	143900	108541600	5430	5390	5430	5390	685
346	20240416	143800	104834850	5390	5400	5400	5390	847
347	20240416	143700	100269310	5430	5430	5430	5430	0
348	20240416	143600	100269310	5430	5430	5430	5430	0
349	20240416	143500	100269310	5430	5430	5430	5430	0
350	20240416	143400	100269310	5430	5430	5430	5430	0
351	20240416	143300	100269310	5430	5430	5430	5430	1
352	20240416	143200	100263880	5400	5400	5400	5400	0
353	20240416	143100	100263880	5400	5410	5410	5400	33
354	20240416	143000	100085650	5430	5430	5430	5430	0
355	20240416	142900	100085650	5430	5430	5430	5430	0
356	20240416	142800	100085650	5430	5430	5430	5430	0
357	20240416	142700	100085650	5430	5430	5430	5430	0
358	20240416	142600	100085650	5430	5430	5430	5430	0
359	20240416	142500	100085650	5430	5430	5430	5430	1
360	20240416	142400	100080220	5410	5410	5410	5410	0
361	20240416	142300	100080220	5410	5410	5410	5410	1
362	20240416	142200	100074810	5450	5450	5450	5450	0
363	20240416	142100	100074810	5450	5450	5450	5450	0
364	20240416	142000	100074810	5450	5450	5450	5450	0
365	20240416	141900	100074810	5450	5450	5450	5450	0
366	20240416	141800	100074810	5450	5450	5450	5450	0
367	20240416	141700	100074810	5450	5450	5450	5450	0
368	20240416	141600	100074810	5450	5400	5450	5400	279
369	20240416	141500	98567760	5400	5400	5400	5400	0
370	20240416	141400	98567760	5400	5400	5400	5400	0
371	20240416	141300	98567760	5400	5400	5400	5400	251
372	20240416	141200	97212360	5390	5390	5390	5390	0
373	20240416	141100	97212360	5390	5390	5390	5390	2119
374	20240416	141000	85790950	5390	5390	5390	5390	0
375	20240416	140900	85790950	5390	5390	5390	5390	0
376	20240416	140800	85790950	5390	5390	5390	5390	1
377	20240416	140700	85785560	5370	5370	5370	5370	2629
378	20240416	140600	71667830	5370	5370	5370	5370	1
379	20240416	140500	71662460	5370	5360	5370	5360	57
380	20240416	140400	71356930	5370	5370	5370	5370	0
381	20240416	140300	71356930	5370	5370	5370	5370	0
382	20240416	140200	71356930	5370	5370	5370	5370	0
383	20240416	140100	71356930	5370	5370	5370	5370	0
384	20240416	140000	71356930	5370	5370	5370	5370	0
385	20240416	135900	71356930	5370	5370	5370	5370	0
386	20240416	135800	71356930	5370	5370	5370	5370	0
387	20240416	135700	71356930	5370	5370	5370	5370	0
388	20240416	135600	71356930	5370	5370	5370	5370	0
389	20240416	135500	71356930	5370	5370	5370	5370	1
390	20240416	135400	71351560	5360	5360	5360	5360	0
391	20240416	135300	71351560	5360	5360	5360	5360	0
392	20240416	135200	71351560	5360	5360	5360	5360	0
393	20240416	135100	71351560	5360	5360	5360	5360	0
394	20240416	135000	71351560	5360	5360	5360	5360	0
395	20240416	134900	71351560	5360	5360	5360	5360	0
396	20240416	134800	71351560	5360	5360	5360	5360	0
397	20240416	134700	71351560	5360	5360	5360	5360	0
398	20240416	134600	71351560	5360	5360	5360	5360	1
399	20240416	134500	71346200	5370	5370	5370	5370	0
400	20240416	134400	71346200	5370	5370	5370	5370	0
401	20240416	134300	71346200	5370	5370	5370	5370	0
402	20240416	134200	71346200	5370	5370	5370	5370	0
403	20240416	134100	71346200	5370	5370	5370	5370	0
404	20240416	134000	71346200	5370	5370	5370	5370	0
405	20240416	133900	71346200	5370	5370	5370	5370	0
406	20240416	133800	71346200	5370	5370	5370	5370	0
407	20240416	133700	71346200	5370	5370	5370	5370	0
408	20240416	133600	71346200	5370	5370	5370	5370	0
409	20240416	133500	71346200	5370	5370	5370	5370	0
410	20240416	133400	71346200	5370	5370	5370	5370	0
411	20240416	133300	71346200	5370	5370	5370	5370	0
412	20240416	133200	71346200	5370	5370	5370	5370	0
413	20240416	133100	71346200	5370	5370	5370	5370	0
414	20240416	133000	71346200	5370	5370	5370	5370	0
415	20240416	132900	71346200	5370	5370	5370	5370	0
416	20240416	132800	71346200	5370	5370	5370	5370	1
417	20240416	132700	71340830	5360	5360	5360	5360	0
418	20240416	132600	71340830	5360	5360	5360	5360	30
419	20240416	132500	71180030	5370	5370	5370	5370	0
420	20240416	132400	71180030	5370	5370	5370	5370	0
421	20240416	132300	71180030	5370	5370	5370	5370	0
422	20240416	132200	71180030	5370	5370	5370	5370	0
423	20240416	132100	71180030	5370	5370	5370	5370	0
424	20240416	132000	71180030	5370	5370	5370	5370	0
425	20240416	131900	71180030	5370	5370	5370	5370	0
426	20240416	131800	71180030	5370	5370	5370	5370	0
427	20240416	131700	71180030	5370	5370	5370	5370	0
428	20240416	131600	71180030	5370	5360	5370	5360	72
429	20240416	131500	70794100	5370	5370	5370	5370	0
430	20240416	131400	70794100	5370	5370	5370	5370	0
431	20240416	131300	70794100	5370	5370	5370	5370	0
432	20240416	131200	70794100	5370	5370	5370	5370	0
433	20240416	131100	70794100	5370	5370	5370	5370	0
434	20240416	131000	70794100	5370	5370	5370	5370	0
435	20240416	130900	70794100	5370	5370	5370	5370	0
436	20240416	130800	70794100	5370	5380	5380	5370	200
437	20240416	130700	69719100	5380	5380	5380	5380	0
438	20240416	130600	69719100	5380	5380	5380	5380	0
439	20240416	130500	69719100	5380	5380	5380	5380	0
440	20240416	130400	69719100	5380	5380	5380	5380	0
441	20240416	130300	69719100	5380	5380	5380	5380	0
442	20240416	130200	69719100	5380	5380	5380	5380	1
443	20240416	130100	69713720	5360	5360	5360	5360	0
444	20240416	130000	69713720	5360	5360	5360	5360	0
445	20240416	125900	69713720	5360	5360	5360	5360	0
446	20240416	125800	69713720	5360	5360	5360	5360	0
447	20240416	125700	69713720	5360	5360	5360	5360	1
448	20240416	125600	69708360	5350	5360	5360	5350	677
449	20240416	125500	66086400	5360	5370	5370	5360	188
450	20240416	125400	65078690	5380	5380	5380	5380	0
451	20240416	125300	65078690	5380	5380	5380	5380	0
452	20240416	125200	65078690	5380	5380	5380	5380	0
453	20240416	125100	65078690	5380	5380	5380	5380	0
454	20240416	125000	65078690	5380	5380	5380	5380	0
455	20240416	124900	65078690	5380	5380	5380	5380	0
456	20240416	124800	65078690	5380	5380	5380	5380	0
457	20240416	124700	65078690	5380	5380	5380	5380	0
458	20240416	124600	65078690	5380	5380	5380	5380	0
459	20240416	124500	65078690	5380	5380	5380	5380	0
460	20240416	124400	65078690	5380	5380	5380	5380	0
461	20240416	124300	65078690	5380	5380	5380	5380	0
462	20240416	124200	65078690	5380	5380	5380	5380	0
463	20240416	124100	65078690	5380	5380	5380	5380	0
464	20240416	124000	65078690	5380	5380	5380	5380	0
465	20240416	123900	65078690	5380	5380	5380	5380	0
466	20240416	123800	65078690	5380	5380	5380	5380	0
467	20240416	123700	65078690	5380	5380	5380	5380	0
468	20240416	123600	65078690	5380	5380	5380	5380	0
469	20240416	123500	65078690	5380	5380	5380	5380	0
470	20240416	123400	65078690	5380	5380	5380	5380	15
471	20240416	123300	64997990	5390	5390	5390	5390	0
472	20240416	123200	64997990	5390	5390	5390	5390	0
473	20240416	123100	64997990	5390	5390	5390	5390	0
474	20240416	123000	64997990	5390	5390	5390	5390	0
475	20240416	122900	64997990	5390	5390	5390	5390	0
476	20240416	122800	64997990	5390	5390	5390	5390	1
477	20240416	122700	64992600	5390	5390	5390	5390	0
478	20240416	122600	64992600	5390	5390	5390	5390	1
479	20240416	122500	64987210	5390	5390	5390	5390	0
480	20240416	122400	64987210	5390	5390	5390	5390	0
481	20240416	122300	64987210	5390	5390	5390	5390	0
482	20240416	122200	64987210	5390	5390	5390	5390	0
483	20240416	122100	64987210	5390	5390	5390	5390	0
484	20240416	122000	64987210	5390	5390	5390	5390	10
485	20240416	121900	64933310	5360	5360	5360	5360	0
486	20240416	121800	64933310	5360	5360	5360	5360	0
487	20240416	121700	64933310	5360	5360	5360	5360	0
488	20240416	121600	64933310	5360	5360	5360	5360	0
489	20240416	121500	64933310	5360	5360	5360	5360	0
490	20240416	121400	64933310	5360	5360	5360	5360	0
491	20240416	121300	64933310	5360	5360	5360	5360	0
492	20240416	121200	64933310	5360	5360	5360	5360	0
493	20240416	121100	64933310	5360	5360	5360	5360	0
494	20240416	121000	64933310	5360	5360	5360	5360	0
495	20240416	120900	64933310	5360	5360	5360	5360	0
496	20240416	120800	64933310	5360	5360	5360	5360	0
497	20240416	120700	64933310	5360	5360	5360	5360	0
498	20240416	120600	64933310	5360	5360	5360	5360	0
499	20240416	120500	64933310	5360	5360	5360	5360	0
500	20240416	120400	64933310	5360	5360	5360	5360	0
501	20240416	120300	64933310	5360	5360	5360	5360	0
502	20240416	120200	64933310	5360	5360	5360	5360	0
503	20240416	120100	64933310	5360	5360	5360	5360	0
504	20240416	120000	64933310	5360	5360	5360	5360	0
505	20240416	115900	64933310	5360	5360	5360	5360	0
506	20240416	115800	64933310	5360	5360	5360	5360	0
507	20240416	115700	64933310	5360	5360	5360	5360	0
508	20240416	115600	64933310	5360	5360	5360	5360	0
509	20240416	115500	64933310	5360	5360	5360	5360	1
510	20240416	115400	64927950	5390	5390	5390	5390	0
511	20240416	115300	64927950	5390	5390	5390	5390	0
512	20240416	115200	64927950	5390	5390	5390	5390	1
513	20240416	115100	64922560	5390	5390	5390	5390	2
514	20240416	115000	64911780	5390	5390	5390	5390	1
515	20240416	114900	64906390	5390	5390	5390	5390	5
516	20240416	114800	64879440	5350	5350	5350	5350	0
517	20240416	114700	64879440	5350	5360	5360	5350	100
518	20240416	114600	64344240	5390	5390	5390	5390	0
519	20240416	114500	64344240	5390	5390	5390	5390	40
520	20240416	114400	64128640	5390	5390	5390	5390	0
521	20240416	114300	64128640	5390	5390	5390	5390	100
522	20240416	114200	63589640	5390	5390	5390	5390	0
523	20240416	114100	63589640	5390	5390	5390	5390	0
524	20240416	114000	63589640	5390	5390	5390	5390	0
525	20240416	113900	63589640	5390	5390	5390	5390	1
526	20240416	113800	63584250	5390	5390	5390	5390	0
527	20240416	113700	63584250	5390	5390	5390	5390	0
528	20240416	113600	63584250	5390	5380	5390	5380	1001
529	20240416	113500	58191160	5380	5380	5380	5380	0
530	20240416	113400	58191160	5380	5380	5380	5380	0
531	20240416	113300	58191160	5380	5380	5380	5380	0
532	20240416	113200	58191160	5380	5380	5380	5380	0
533	20240416	113100	58191160	5380	5380	5380	5380	0
534	20240416	113000	58191160	5380	5380	5380	5380	0
535	20240416	112900	58191160	5380	5380	5380	5380	0
536	20240416	112800	58191160	5380	5380	5380	5380	0
537	20240416	112700	58191160	5380	5380	5380	5380	0
538	20240416	112600	58191160	5380	5380	5380	5380	0
539	20240416	112500	58191160	5380	5380	5380	5380	0
540	20240416	112400	58191160	5380	5380	5380	5380	5
541	20240416	112300	58164260	5350	5350	5350	5350	0
542	20240416	112200	58164260	5350	5350	5350	5350	0
543	20240416	112100	58164260	5350	5350	5350	5350	0
544	20240416	112000	58164260	5350	5350	5350	5350	0
545	20240416	111900	58164260	5350	5350	5350	5350	0
546	20240416	111800	58164260	5350	5350	5350	5350	0
547	20240416	111700	58164260	5350	5350	5350	5350	0
548	20240416	111600	58164260	5350	5350	5350	5350	0
549	20240416	111500	58164260	5350	5350	5350	5350	0
550	20240416	111400	58164260	5350	5350	5350	5350	259
551	20240416	111300	56778610	5350	5350	5350	5350	0
552	20240416	111200	56778610	5350	5350	5350	5350	3
553	20240416	111100	56762560	5370	5370	5370	5370	0
554	20240416	111000	56762560	5370	5370	5380	5370	252
555	20240416	110900	55409300	5350	5350	5350	5350	0
556	20240416	110800	55409300	5350	5350	5350	5350	308
557	20240416	110700	53761500	5350	5350	5350	5350	0
558	20240416	110600	53761500	5350	5350	5350	5350	180
559	20240416	110500	52798500	5350	5350	5350	5350	70
560	20240416	110400	52424000	5370	5370	5370	5370	0
561	20240416	110300	52424000	5370	5370	5370	5370	0
562	20240416	110200	52424000	5370	5370	5370	5370	0
563	20240416	110100	52424000	5370	5370	5370	5370	0
564	20240416	110000	52424000	5370	5370	5370	5370	0
565	20240416	105900	52424000	5370	5370	5370	5370	0
566	20240416	105800	52424000	5370	5370	5370	5370	0
567	20240416	105700	52424000	5370	5370	5370	5370	0
568	20240416	105600	52424000	5370	5370	5370	5370	0
569	20240416	105500	52424000	5370	5370	5370	5370	0
570	20240416	105400	52424000	5370	5370	5370	5370	0
571	20240416	105300	52424000	5370	5370	5370	5370	0
572	20240416	105200	52424000	5370	5370	5370	5370	0
573	20240416	105100	52424000	5370	5370	5370	5370	5
574	20240416	105000	52397150	5350	5350	5350	5350	0
575	20240416	104900	52397150	5350	5380	5380	5350	851
576	20240416	104800	47843240	5360	5360	5360	5360	0
577	20240416	104700	47843240	5360	5380	5380	5360	43
578	20240416	104600	47611960	5380	5380	5380	5380	0
579	20240416	104500	47611960	5380	5380	5380	5380	185
580	20240416	104400	46616660	5380	5380	5380	5380	0
581	20240416	104300	46616660	5380	5380	5380	5380	1
582	20240416	104200	46611280	5360	5360	5360	5360	0
583	20240416	104100	46611280	5360	5360	5360	5360	1
584	20240416	104000	46605920	5380	5380	5380	5380	0
585	20240416	103900	46605920	5380	5380	5380	5380	0
586	20240416	103800	46605920	5380	5380	5380	5380	1
587	20240416	103700	46600540	5380	5380	5380	5380	10
588	20240416	103600	46546740	5380	5380	5380	5380	0
589	20240416	103500	46546740	5380	5380	5380	5380	0
590	20240416	103400	46546740	5380	5380	5380	5380	179
591	20240416	103300	45583720	5380	5380	5380	5380	1
592	20240416	103200	45578340	5380	5380	5380	5380	0
593	20240416	103100	45578340	5380	5380	5380	5380	0
594	20240416	103000	45578340	5380	5380	5380	5380	0
595	20240416	102900	45578340	5380	5380	5380	5380	0
596	20240416	102800	45578340	5380	5380	5380	5380	0
597	20240416	102700	45578340	5380	5380	5380	5380	0
598	20240416	102600	45578340	5380	5380	5380	5380	17
599	20240416	102500	45486880	5380	5380	5380	5380	0
600	20240416	102400	45486880	5380	5380	5380	5380	0
601	20240416	102300	45486880	5380	5380	5380	5380	0
602	20240416	102200	45486880	5380	5380	5380	5380	0
603	20240416	102100	45486880	5380	5380	5380	5380	0
604	20240416	102000	45486880	5380	5380	5380	5380	0
605	20240416	101900	45486880	5380	5350	5380	5350	6
606	20240416	101800	45454750	5350	5360	5360	5350	1158
607	20240416	101700	39258860	5380	5380	5380	5380	0
608	20240416	101600	39258860	5380	5380	5380	5380	0
609	20240416	101500	39258860	5380	5380	5380	5380	0
610	20240416	101400	39258860	5380	5380	5380	5380	0
611	20240416	101300	39258860	5380	5380	5380	5380	20
612	20240416	101200	39151260	5390	5390	5390	5390	0
613	20240416	101100	39151260	5390	5390	5390	5390	0
614	20240416	101000	39151260	5390	5390	5390	5390	0
615	20240416	100900	39151260	5390	5390	5390	5390	1
616	20240416	100800	39145870	5360	5360	5360	5360	0
617	20240416	100700	39145870	5360	5360	5360	5360	0
618	20240416	100600	39145870	5360	5360	5360	5360	0
619	20240416	100500	39145870	5360	5390	5390	5350	4267
620	20240416	100400	16249690	5400	5400	5400	5400	0
621	20240416	100300	16249690	5400	5400	5400	5400	220
622	20240416	100200	15061690	5400	5400	5400	5400	1
623	20240416	100100	15056290	5390	5390	5390	5390	0
624	20240416	100000	15056290	5390	5390	5390	5390	0
625	20240416	095900	15056290	5390	5400	5400	5390	383
626	20240416	095800	12990870	5400	5400	5400	5400	0
627	20240416	095700	12990870	5400	5400	5400	5400	16
628	20240416	095600	12904470	5410	5410	5410	5410	3
629	20240416	095500	12888240	5410	5410	5410	5410	0
630	20240416	095400	12888240	5410	5410	5410	5410	0
631	20240416	095300	12888240	5410	5410	5410	5410	0
632	20240416	095200	12888240	5410	5410	5410	5410	5
633	20240416	095100	12861190	5410	5410	5410	5410	0
634	20240416	095000	12861190	5410	5410	5410	5410	0
635	20240416	094900	12861190	5410	5410	5410	5410	0
636	20240416	094800	12861190	5410	5410	5410	5410	0
637	20240416	094700	12861190	5410	5410	5410	5410	0
638	20240416	094600	12861190	5410	5410	5410	5410	0
639	20240416	094500	12861190	5410	5410	5410	5410	0
640	20240416	094400	12861190	5410	5410	5410	5410	20
641	20240416	094300	12752990	5410	5410	5410	5410	0
642	20240416	094200	12752990	5410	5410	5410	5410	10
643	20240416	094100	12698890	5410	5410	5410	5410	0
644	20240416	094000	12698890	5410	5410	5410	5410	0
645	20240416	093900	12698890	5410	5410	5410	5410	0
646	20240416	093800	12698890	5410	5410	5410	5410	0
647	20240416	093700	12698890	5410	5410	5410	5410	0
648	20240416	093600	12698890	5410	5410	5410	5410	0
649	20240416	093500	12698890	5410	5410	5410	5410	0
650	20240416	093400	12698890	5410	5410	5410	5410	0
651	20240416	093300	12698890	5410	5410	5410	5410	0
652	20240416	093200	12698890	5410	5410	5410	5410	0
653	20240416	093100	12698890	5410	5400	5410	5400	2
654	20240416	093000	12688080	5400	5400	5400	5400	0
655	20240416	092900	12688080	5400	5400	5400	5400	0
656	20240416	092800	12688080	5400	5400	5400	5400	0
657	20240416	092700	12688080	5400	5400	5400	5400	0
658	20240416	092600	12688080	5400	5400	5400	5400	909
659	20240416	092500	7779480	5390	5390	5390	5390	100
660	20240416	092400	7240480	5390	5390	5390	5390	0
661	20240416	092300	7240480	5390	5390	5390	5390	0
662	20240416	092200	7240480	5390	5390	5390	5390	0
663	20240416	092100	7240480	5390	5390	5390	5390	23
664	20240416	092000	7116510	5400	5400	5400	5400	1
665	20240416	091900	7111110	5390	5390	5390	5390	18
666	20240416	091800	7014090	5400	5400	5400	5400	5
667	20240416	091700	6987090	5400	5400	5400	5400	0
668	20240416	091600	6987090	5400	5400	5400	5400	0
669	20240416	091500	6987090	5400	5400	5400	5400	0
670	20240416	091400	6987090	5400	5400	5400	5400	0
671	20240416	091300	6987090	5400	5400	5400	5400	26
672	20240416	091200	6846690	5410	5410	5410	5390	240
673	20240416	091100	5552420	5410	5410	5410	5410	0
674	20240416	091000	5552420	5410	5410	5410	5410	1
675	20240416	090900	5547010	5400	5420	5420	5400	598
676	20240416	090800	2317790	5410	5410	5410	5410	297
677	20240416	090700	711020	5440	5440	5440	5440	0
678	20240416	090600	711020	5440	5440	5440	5440	0
679	20240416	090500	711020	5440	5440	5440	5440	0
680	20240416	090400	711020	5440	5440	5440	5440	1
681	20240416	090300	705580	5410	5410	5410	5410	55
682	20240416	090200	408030	5450	5450	5450	5450	2
683	20240416	090100	397130	5450	5450	5450	5450	1
684	20240416	090000	391680	5440	5440	5440	5440	72