KissMeData/293780/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	203700	142800710	5820	5820	5820	5820	192
3	20240416	203600	142800710	5820	5820	5820	5820	0
4	20240416	203500	142800710	5820	5820	5820	5820	0
5	20240416	203400	142800710	5820	5820	5820	5820	0
6	20240416	203300	142800710	5820	5820	5820	5820	0
7	20240416	203200	142800710	5820	5820	5820	5820	0
8	20240416	203100	142800710	5820	5820	5820	5820	0
9	20240416	203000	142800710	5820	5820	5820	5820	0
10	20240416	202900	142800710	5820	5820	5820	5820	0
11	20240416	202800	142800710	5820	5820	5820	5820	0
12	20240416	202700	142800710	5820	5820	5820	5820	0
13	20240416	202600	142800710	5820	5820	5820	5820	0
14	20240416	202500	142800710	5820	5820	5820	5820	0
15	20240416	202400	142800710	5820	5820	5820	5820	0
16	20240416	202300	142800710	5820	5820	5820	5820	0
17	20240416	202200	142800710	5820	5820	5820	5820	0
18	20240416	202100	142800710	5820	5820	5820	5820	0
19	20240416	202000	142800710	5820	5820	5820	5820	0
20	20240416	201900	142800710	5820	5820	5820	5820	0
21	20240416	201800	142800710	5820	5820	5820	5820	0
22	20240416	201700	142800710	5820	5820	5820	5820	0
23	20240416	201600	142800710	5820	5820	5820	5820	0
24	20240416	201500	142800710	5820	5820	5820	5820	0
25	20240416	201400	142800710	5820	5820	5820	5820	0
26	20240416	201300	142800710	5820	5820	5820	5820	0
27	20240416	201200	142800710	5820	5820	5820	5820	0
28	20240416	201100	142800710	5820	5820	5820	5820	0
29	20240416	201000	142800710	5820	5820	5820	5820	0
30	20240416	200900	142800710	5820	5820	5820	5820	0
31	20240416	200800	142800710	5820	5820	5820	5820	0
32	20240416	200700	142800710	5820	5820	5820	5820	192
33	20240416	200600	142800710	5820	5820	5820	5820	0
34	20240416	200500	142800710	5820	5820	5820	5820	0
35	20240416	200400	142800710	5820	5820	5820	5820	0
36	20240416	200300	142800710	5820	5820	5820	5820	0
37	20240416	200200	142800710	5820	5820	5820	5820	0
38	20240416	200100	142800710	5820	5820	5820	5820	0
39	20240416	200000	142800710	5820	5820	5820	5820	0
40	20240416	195900	142800710	5820	5820	5820	5820	0
41	20240416	195800	142800710	5820	5820	5820	5820	0
42	20240416	195700	142800710	5820	5820	5820	5820	0
43	20240416	195600	142800710	5820	5820	5820	5820	0
44	20240416	195500	142800710	5820	5820	5820	5820	0
45	20240416	195400	142800710	5820	5820	5820	5820	0
46	20240416	195300	142800710	5820	5820	5820	5820	0
47	20240416	195200	142800710	5820	5820	5820	5820	0
48	20240416	195100	142800710	5820	5820	5820	5820	0
49	20240416	195000	142800710	5820	5820	5820	5820	0
50	20240416	194900	142800710	5820	5820	5820	5820	0
51	20240416	194800	142800710	5820	5820	5820	5820	0
52	20240416	194700	142800710	5820	5820	5820	5820	0
53	20240416	194600	142800710	5820	5820	5820	5820	0
54	20240416	194500	142800710	5820	5820	5820	5820	0
55	20240416	194400	142800710	5820	5820	5820	5820	0
56	20240416	194300	142800710	5820	5820	5820	5820	0
57	20240416	194200	142800710	5820	5820	5820	5820	0
58	20240416	194100	142800710	5820	5820	5820	5820	0
59	20240416	194000	142800710	5820	5820	5820	5820	0
60	20240416	193900	142800710	5820	5820	5820	5820	0
61	20240416	193800	142800710	5820	5820	5820	5820	0
62	20240416	193700	142800710	5820	5820	5820	5820	192
63	20240416	193600	142800710	5820	5820	5820	5820	0
64	20240416	193500	142800710	5820	5820	5820	5820	0
65	20240416	193400	142800710	5820	5820	5820	5820	0
66	20240416	193300	142800710	5820	5820	5820	5820	0
67	20240416	193200	142800710	5820	5820	5820	5820	0
68	20240416	193100	142800710	5820	5820	5820	5820	0
69	20240416	193000	142800710	5820	5820	5820	5820	0
70	20240416	192900	142800710	5820	5820	5820	5820	0
71	20240416	192800	142800710	5820	5820	5820	5820	0
72	20240416	192700	142800710	5820	5820	5820	5820	0
73	20240416	192600	142800710	5820	5820	5820	5820	0
74	20240416	192500	142800710	5820	5820	5820	5820	0
75	20240416	192400	142800710	5820	5820	5820	5820	0
76	20240416	192300	142800710	5820	5820	5820	5820	0
77	20240416	192200	142800710	5820	5820	5820	5820	0
78	20240416	192100	142800710	5820	5820	5820	5820	0
79	20240416	192000	142800710	5820	5820	5820	5820	0
80	20240416	191900	142800710	5820	5820	5820	5820	0
81	20240416	191800	142800710	5820	5820	5820	5820	0
82	20240416	191700	142800710	5820	5820	5820	5820	0
83	20240416	191600	142800710	5820	5820	5820	5820	0
84	20240416	191500	142800710	5820	5820	5820	5820	0
85	20240416	191400	142800710	5820	5820	5820	5820	0
86	20240416	191300	142800710	5820	5820	5820	5820	0
87	20240416	191200	142800710	5820	5820	5820	5820	0
88	20240416	191100	142800710	5820	5820	5820	5820	0
89	20240416	191000	142800710	5820	5820	5820	5820	0
90	20240416	190900	142800710	5820	5820	5820	5820	0
91	20240416	190800	142800710	5820	5820	5820	5820	0
92	20240416	190700	142800710	5820	5820	5820	5820	192
93	20240416	190600	142800710	5820	5820	5820	5820	0
94	20240416	190500	142800710	5820	5820	5820	5820	0
95	20240416	190400	142800710	5820	5820	5820	5820	0
96	20240416	190300	142800710	5820	5820	5820	5820	0
97	20240416	190200	142800710	5820	5820	5820	5820	0
98	20240416	190100	142800710	5820	5820	5820	5820	0
99	20240416	190000	142800710	5820	5820	5820	5820	0
100	20240416	185900	142800710	5820	5820	5820	5820	0
101	20240416	185800	142800710	5820	5820	5820	5820	0
102	20240416	185700	142800710	5820	5820	5820	5820	0
103	20240416	185600	142800710	5820	5820	5820	5820	0
104	20240416	185500	142800710	5820	5820	5820	5820	0
105	20240416	185400	142800710	5820	5820	5820	5820	0
106	20240416	185300	142800710	5820	5820	5820	5820	0
107	20240416	185200	142800710	5820	5820	5820	5820	0
108	20240416	185100	142800710	5820	5820	5820	5820	0
109	20240416	185000	142800710	5820	5820	5820	5820	0
110	20240416	184900	142800710	5820	5820	5820	5820	0
111	20240416	184800	142800710	5820	5820	5820	5820	0
112	20240416	184700	142800710	5820	5820	5820	5820	0
113	20240416	184600	142800710	5820	5820	5820	5820	0
114	20240416	184500	142800710	5820	5820	5820	5820	0
115	20240416	184400	142800710	5820	5820	5820	5820	0
116	20240416	184300	142800710	5820	5820	5820	5820	0
117	20240416	184200	142800710	5820	5820	5820	5820	0
118	20240416	184100	142800710	5820	5820	5820	5820	0
119	20240416	184000	142800710	5820	5820	5820	5820	0
120	20240416	183900	142800710	5820	5820	5820	5820	0
121	20240416	183800	142800710	5820	5820	5820	5820	0
122	20240416	183700	142800710	5820	5820	5820	5820	192
123	20240416	183600	142800710	5820	5820	5820	5820	0
124	20240416	183500	142800710	5820	5820	5820	5820	0
125	20240416	183400	142800710	5820	5820	5820	5820	0
126	20240416	183300	142800710	5820	5820	5820	5820	0
127	20240416	183200	142800710	5820	5820	5820	5820	0
128	20240416	183100	142800710	5820	5820	5820	5820	0
129	20240416	183000	142800710	5820	5820	5820	5820	0
130	20240416	182900	142800710	5820	5820	5820	5820	0
131	20240416	182800	142800710	5820	5820	5820	5820	0
132	20240416	182700	142800710	5820	5820	5820	5820	0
133	20240416	182600	142800710	5820	5820	5820	5820	0
134	20240416	182500	142800710	5820	5820	5820	5820	0
135	20240416	182400	142800710	5820	5820	5820	5820	0
136	20240416	182300	142800710	5820	5820	5820	5820	0
137	20240416	182200	142800710	5820	5820	5820	5820	0
138	20240416	182100	142800710	5820	5820	5820	5820	0
139	20240416	182000	142800710	5820	5820	5820	5820	0
140	20240416	181900	142800710	5820	5820	5820	5820	0
141	20240416	181800	142800710	5820	5820	5820	5820	0
142	20240416	181700	142800710	5820	5820	5820	5820	0
143	20240416	181600	142800710	5820	5820	5820	5820	0
144	20240416	181500	142800710	5820	5820	5820	5820	0
145	20240416	181400	142800710	5820	5820	5820	5820	0
146	20240416	181300	142800710	5820	5820	5820	5820	0
147	20240416	181200	142800710	5820	5820	5820	5820	0
148	20240416	181100	142800710	5820	5820	5820	5820	0
149	20240416	181000	142800710	5820	5820	5820	5820	0
150	20240416	180900	142800710	5820	5820	5820	5820	0
151	20240416	180800	142800710	5820	5820	5820	5820	0
152	20240416	180700	142800710	5820	5820	5820	5820	192
153	20240416	180600	142800710	5820	5820	5820	5820	0
154	20240416	180500	142800710	5820	5820	5820	5820	0
155	20240416	180400	142800710	5820	5820	5820	5820	0
156	20240416	180300	142800710	5820	5820	5820	5820	0
157	20240416	180200	142800710	5820	5820	5820	5820	0
158	20240416	180100	142800710	5820	5820	5820	5820	0
159	20240416	180000	142800710	5820	5820	5820	5820	0
160	20240416	175900	142800710	5820	5820	5820	5820	0
161	20240416	175800	142800710	5820	5820	5820	5820	0
162	20240416	175700	142800710	5820	5820	5820	5820	0
163	20240416	175600	142800710	5820	5820	5820	5820	0
164	20240416	175500	142800710	5820	5820	5820	5820	0
165	20240416	175400	142800710	5820	5820	5820	5820	0
166	20240416	175300	142800710	5820	5820	5820	5820	0
167	20240416	175200	142800710	5820	5820	5820	5820	0
168	20240416	175100	142800710	5820	5820	5820	5820	0
169	20240416	175000	142800710	5820	5820	5820	5820	0
170	20240416	174900	142800710	5820	5820	5820	5820	0
171	20240416	174800	142800710	5820	5820	5820	5820	0
172	20240416	174700	142800710	5820	5820	5820	5820	0
173	20240416	174600	142800710	5820	5820	5820	5820	0
174	20240416	174500	142800710	5820	5820	5820	5820	0
175	20240416	174400	142800710	5820	5820	5820	5820	0
176	20240416	174300	142800710	5820	5820	5820	5820	0
177	20240416	174200	142800710	5820	5820	5820	5820	0
178	20240416	174100	142800710	5820	5820	5820	5820	0
179	20240416	174000	142800710	5820	5820	5820	5820	0
180	20240416	173900	142800710	5820	5820	5820	5820	0
181	20240416	173800	142800710	5820	5820	5820	5820	0
182	20240416	173700	142800710	5820	5820	5820	5820	192
183	20240416	173600	142800710	5820	5820	5820	5820	0
184	20240416	173500	142800710	5820	5820	5820	5820	0
185	20240416	173400	142800710	5820	5820	5820	5820	0
186	20240416	173300	142800710	5820	5820	5820	5820	0
187	20240416	173200	142800710	5820	5820	5820	5820	0
188	20240416	173100	142800710	5820	5820	5820	5820	0
189	20240416	173000	142800710	5820	5820	5820	5820	0
190	20240416	172900	142800710	5820	5820	5820	5820	0
191	20240416	172800	142800710	5820	5820	5820	5820	0
192	20240416	172700	142800710	5820	5820	5820	5820	0
193	20240416	172600	142800710	5820	5820	5820	5820	0
194	20240416	172500	142800710	5820	5820	5820	5820	0
195	20240416	172400	142800710	5820	5820	5820	5820	0
196	20240416	172300	142800710	5820	5820	5820	5820	0
197	20240416	172200	142800710	5820	5820	5820	5820	0
198	20240416	172100	142800710	5820	5820	5820	5820	0
199	20240416	172000	142800710	5820	5820	5820	5820	0
200	20240416	171900	142800710	5820	5820	5820	5820	0
201	20240416	171800	142800710	5820	5820	5820	5820	0
202	20240416	171700	142800710	5820	5820	5820	5820	0
203	20240416	171600	142800710	5820	5820	5820	5820	0
204	20240416	171500	142800710	5820	5820	5820	5820	0
205	20240416	171400	142800710	5820	5820	5820	5820	0
206	20240416	171300	142800710	5820	5820	5820	5820	0
207	20240416	171200	142800710	5820	5820	5820	5820	0
208	20240416	171100	142800710	5820	5820	5820	5820	0
209	20240416	171000	142800710	5820	5820	5820	5820	0
210	20240416	170900	142800710	5820	5820	5820	5820	0
211	20240416	170800	142800710	5820	5820	5820	5820	0
212	20240416	170700	142800710	5820	5820	5820	5820	192
213	20240416	170600	142800710	5820	5820	5820	5820	0
214	20240416	170500	142800710	5820	5820	5820	5820	0
215	20240416	170400	142800710	5820	5820	5820	5820	0
216	20240416	170300	142800710	5820	5820	5820	5820	0
217	20240416	170200	142800710	5820	5820	5820	5820	0
218	20240416	170100	142800710	5820	5820	5820	5820	0
219	20240416	170000	142800710	5820	5820	5820	5820	0
220	20240416	165900	142800710	5820	5820	5820	5820	0
221	20240416	165800	142800710	5820	5820	5820	5820	0
222	20240416	165700	142800710	5820	5820	5820	5820	0
223	20240416	165600	142800710	5820	5820	5820	5820	0
224	20240416	165500	142800710	5820	5820	5820	5820	0
225	20240416	165400	142800710	5820	5820	5820	5820	0
226	20240416	165300	142800710	5820	5820	5820	5820	0
227	20240416	165200	142800710	5820	5820	5820	5820	0
228	20240416	165100	142800710	5820	5820	5820	5820	0
229	20240416	165000	142800710	5820	5820	5820	5820	0
230	20240416	164900	142800710	5820	5820	5820	5820	0
231	20240416	164800	142800710	5820	5820	5820	5820	0
232	20240416	164700	142800710	5820	5820	5820	5820	0
233	20240416	164600	142800710	5820	5820	5820	5820	0
234	20240416	164500	142800710	5820	5820	5820	5820	0
235	20240416	164400	142800710	5820	5820	5820	5820	0
236	20240416	164300	142800710	5820	5820	5820	5820	0
237	20240416	164200	142800710	5820	5820	5820	5820	0
238	20240416	164100	142800710	5820	5820	5820	5820	0
239	20240416	164000	142800710	5820	5820	5820	5820	0
240	20240416	163900	142800710	5820	5820	5820	5820	0
241	20240416	163800	142800710	5820	5820	5820	5820	0
242	20240416	163700	142800710	5820	5820	5820	5820	192
243	20240416	163600	142800710	5820	5820	5820	5820	0
244	20240416	163500	142800710	5820	5820	5820	5820	0
245	20240416	163400	142800710	5820	5820	5820	5820	0
246	20240416	163300	142800710	5820	5820	5820	5820	0
247	20240416	163200	142800710	5820	5820	5820	5820	0
248	20240416	163100	142800710	5820	5820	5820	5820	0
249	20240416	163000	142800710	5820	5820	5820	5820	0
250	20240416	162900	142800710	5820	5820	5820	5820	0
251	20240416	162800	142800710	5820	5820	5820	5820	0
252	20240416	162700	142800710	5820	5820	5820	5820	0
253	20240416	162600	142800710	5820	5820	5820	5820	0
254	20240416	162500	142800710	5820	5820	5820	5820	0
255	20240416	162400	142800710	5820	5820	5820	5820	0
256	20240416	162300	142800710	5820	5820	5820	5820	0
257	20240416	162200	142800710	5820	5820	5820	5820	0
258	20240416	162100	142800710	5820	5820	5820	5820	0
259	20240416	162000	142800710	5820	5820	5820	5820	0
260	20240416	161900	142800710	5820	5820	5820	5820	0
261	20240416	161800	142800710	5820	5820	5820	5820	0
262	20240416	161700	142800710	5820	5820	5820	5820	0
263	20240416	161600	142800710	5820	5820	5820	5820	0
264	20240416	161500	142800710	5820	5820	5820	5820	0
265	20240416	161400	142800710	5820	5820	5820	5820	0
266	20240416	161300	142800710	5820	5820	5820	5820	0
267	20240416	161200	142800710	5820	5820	5820	5820	0
268	20240416	161100	142800710	5820	5820	5820	5820	0
269	20240416	161000	142800710	5820	5820	5820	5820	0
270	20240416	160900	142800710	5820	5820	5820	5820	0
271	20240416	160800	142800710	5820	5820	5820	5820	0
272	20240416	160700	142800710	5820	5820	5820	5820	192
273	20240416	160600	142800710	5820	5820	5820	5820	0
274	20240416	160500	142800710	5820	5820	5820	5820	0
275	20240416	160400	142800710	5820	5820	5820	5820	0
276	20240416	160300	142800710	5820	5820	5820	5820	0
277	20240416	160200	142800710	5820	5820	5820	5820	0
278	20240416	160100	142800710	5820	5820	5820	5820	0
279	20240416	160000	142800710	5820	5820	5820	5820	0
280	20240416	155900	142800710	5820	5820	5820	5820	0
281	20240416	155800	142800710	5820	5820	5820	5820	0
282	20240416	155700	142800710	5820	5820	5820	5820	0
283	20240416	155600	142800710	5820	5820	5820	5820	0
284	20240416	155500	142800710	5820	5820	5820	5820	0
285	20240416	155400	142800710	5820	5820	5820	5820	0
286	20240416	155300	142800710	5820	5820	5820	5820	0
287	20240416	155200	142800710	5820	5820	5820	5820	0
288	20240416	155100	142800710	5820	5820	5820	5820	0
289	20240416	155000	142800710	5820	5820	5820	5820	0
290	20240416	154900	142800710	5820	5820	5820	5820	0
291	20240416	154800	142800710	5820	5820	5820	5820	0
292	20240416	154700	142800710	5820	5820	5820	5820	0
293	20240416	154600	142800710	5820	5820	5820	5820	0
294	20240416	154500	142800710	5820	5820	5820	5820	0
295	20240416	154400	142800710	5820	5820	5820	5820	0
296	20240416	154300	142800710	5820	5820	5820	5820	0
297	20240416	154200	142800710	5820	5820	5820	5820	0
298	20240416	154100	142800710	5820	5820	5820	5820	0
299	20240416	154000	142800710	5820	5820	5820	5820	0
300	20240416	153900	142800710	5820	5820	5820	5820	0
301	20240416	153800	142800710	5820	5820	5820	5820	0
302	20240416	153700	142800710	5820	5820	5820	5820	192
303	20240416	153600	142800710	5820	5820	5820	5820	0
304	20240416	153500	142800710	5820	5820	5820	5820	0
305	20240416	153400	142800710	5820	5820	5820	5820	0
306	20240416	153300	142800710	5820	5820	5820	5820	0
307	20240416	153200	142800710	5820	5820	5820	5820	0
308	20240416	153100	142800710	5820	5820	5820	5820	0
309	20240416	153000	142800710	5820	5820	5820	5820	192
310	20240416	152900	141683270	5860	5860	5860	5860	0
311	20240416	152800	141683270	5860	5860	5860	5860	0
312	20240416	152700	141683270	5860	5860	5860	5860	0
313	20240416	152600	141683270	5860	5860	5860	5860	0
314	20240416	152500	141683270	5860	5860	5860	5860	0
315	20240416	152400	141683270	5860	5860	5860	5860	0
316	20240416	152300	141683270	5860	5860	5860	5860	0
317	20240416	152200	141683270	5860	5860	5860	5860	0
318	20240416	152100	141683270	5860	5860	5860	5860	0
319	20240416	152000	141683270	5860	5860	5860	5860	0
320	20240416	151900	141683270	5860	5850	5860	5850	194
321	20240416	151800	140548360	5850	5850	5850	5850	0
322	20240416	151700	140548360	5850	5850	5850	5850	0
323	20240416	151600	140548360	5850	5850	5850	5850	1
324	20240416	151500	140542510	5850	5850	5850	5850	1
325	20240416	151400	140536660	5850	5850	5850	5850	3
326	20240416	151300	140519110	5850	5840	5850	5840	42
327	20240416	151200	140273460	5840	5820	5840	5820	9
328	20240416	151100	140221060	5800	5800	5800	5800	0
329	20240416	151000	140221060	5800	5800	5800	5800	43
330	20240416	150900	139971660	5800	5800	5800	5800	7
331	20240416	150800	139931060	5820	5820	5820	5820	0
332	20240416	150700	139931060	5820	5820	5820	5820	0
333	20240416	150600	139931060	5820	5820	5820	5820	0
334	20240416	150500	139931060	5820	5820	5820	5820	60
335	20240416	150400	139581860	5820	5820	5820	5820	7
336	20240416	150300	139541120	5820	5820	5820	5820	3
337	20240416	150200	139523660	5820	5820	5820	5820	1
338	20240416	150100	139517840	5820	5820	5820	5820	0
339	20240416	150000	139517840	5820	5810	5820	5810	133
340	20240416	145900	138744830	5800	5800	5800	5800	0
341	20240416	145800	138744830	5800	5800	5800	5800	0
342	20240416	145700	138744830	5800	5800	5800	5800	0
343	20240416	145600	138744830	5800	5800	5800	5800	0
344	20240416	145500	138744830	5800	5800	5800	5800	0
345	20240416	145400	138744830	5800	5800	5800	5800	100
346	20240416	145300	138164830	5800	5800	5800	5800	172
347	20240416	145200	137167230	5790	5790	5790	5790	0
348	20240416	145100	137167230	5790	5790	5790	5790	7
349	20240416	145000	137126700	5790	5790	5790	5790	0
350	20240416	144900	137126700	5790	5790	5790	5790	0
351	20240416	144800	137126700	5790	5790	5790	5790	0
352	20240416	144700	137126700	5790	5790	5790	5790	0
353	20240416	144600	137126700	5790	5790	5790	5790	0
354	20240416	144500	137126700	5790	5790	5790	5790	60
355	20240416	144400	136779300	5780	5780	5780	5780	0
356	20240416	144300	136779300	5780	5780	5780	5780	0
357	20240416	144200	136779300	5780	5780	5780	5780	8
358	20240416	144100	136733060	5780	5780	5780	5780	42
359	20240416	144000	136490300	5780	5780	5780	5780	0
360	20240416	143900	136490300	5780	5780	5780	5780	367
361	20240416	143800	134369040	5790	5790	5790	5790	0
362	20240416	143700	134369040	5790	5790	5790	5790	0
363	20240416	143600	134369040	5790	5790	5790	5790	0
364	20240416	143500	134369040	5790	5790	5790	5790	0
365	20240416	143400	134369040	5790	5790	5790	5790	0
366	20240416	143300	134369040	5790	5790	5790	5790	0
367	20240416	143200	134369040	5790	5790	5790	5790	0
368	20240416	143100	134369040	5790	5790	5790	5790	0
369	20240416	143000	134369040	5790	5790	5790	5790	0
370	20240416	142900	134369040	5790	5790	5790	5790	0
371	20240416	142800	134369040	5790	5790	5790	5790	0
372	20240416	142700	134369040	5790	5790	5790	5790	0
373	20240416	142600	134369040	5790	5790	5790	5790	0
374	20240416	142500	134369040	5790	5790	5790	5790	0
375	20240416	142400	134369040	5790	5790	5790	5790	0
376	20240416	142300	134369040	5790	5790	5790	5790	286
377	20240416	142200	132713100	5800	5800	5800	5800	3
378	20240416	142100	132695700	5800	5800	5800	5800	51
379	20240416	142000	132399900	5800	5800	5800	5800	54
380	20240416	141900	132086700	5800	5800	5800	5800	46
381	20240416	141800	131819900	5810	5810	5810	5810	0
382	20240416	141700	131819900	5810	5810	5810	5810	0
383	20240416	141600	131819900	5810	5810	5810	5810	0
384	20240416	141500	131819900	5810	5810	5810	5810	10
385	20240416	141400	131761800	5810	5810	5810	5810	0
386	20240416	141300	131761800	5810	5810	5810	5810	1
387	20240416	141200	131755990	5810	5810	5810	5810	0
388	20240416	141100	131755990	5810	5810	5810	5810	0
389	20240416	141000	131755990	5810	5810	5810	5810	2
390	20240416	140900	131744370	5810	5810	5810	5810	0
391	20240416	140800	131744370	5810	5810	5810	5810	1
392	20240416	140700	131738560	5810	5810	5810	5810	0
393	20240416	140600	131738560	5810	5810	5810	5810	14
394	20240416	140500	131657220	5810	5810	5810	5810	1
395	20240416	140400	131651410	5800	5800	5800	5800	0
396	20240416	140300	131651410	5800	5800	5800	5800	170
397	20240416	140200	130665410	5800	5810	5810	5800	350
398	20240416	140100	128635210	5790	5790	5790	5790	0
399	20240416	140000	128635210	5790	5790	5790	5790	0
400	20240416	135900	128635210	5790	5790	5790	5790	0
401	20240416	135800	128635210	5790	5790	5790	5790	0
402	20240416	135700	128635210	5790	5790	5790	5790	15
403	20240416	135600	128548360	5790	5790	5790	5790	0
404	20240416	135500	128548360	5790	5790	5790	5790	0
405	20240416	135400	128548360	5790	5790	5790	5790	0
406	20240416	135300	128548360	5790	5790	5790	5790	1
407	20240416	135200	128542570	5790	5790	5790	5790	1
408	20240416	135100	128536780	5780	5780	5780	5780	137
409	20240416	135000	127744920	5790	5790	5790	5790	0
410	20240416	134900	127744920	5790	5790	5790	5790	0
411	20240416	134800	127744920	5790	5790	5790	5790	0
412	20240416	134700	127744920	5790	5790	5790	5790	1
413	20240416	134600	127739130	5780	5780	5780	5780	1
414	20240416	134500	127733350	5790	5790	5790	5790	1
415	20240416	134400	127727560	5790	5790	5790	5790	1
416	20240416	134300	127721770	5790	5790	5790	5790	142
417	20240416	134200	126899590	5790	5790	5790	5790	200
418	20240416	134100	125741590	5810	5810	5810	5810	0
419	20240416	134000	125741590	5810	5810	5810	5810	0
420	20240416	133900	125741590	5810	5810	5810	5810	0
421	20240416	133800	125741590	5810	5840	5840	5810	13
422	20240416	133700	125666030	5810	5810	5810	5810	0
423	20240416	133600	125666030	5810	5810	5810	5810	0
424	20240416	133500	125666030	5810	5810	5810	5810	0
425	20240416	133400	125666030	5810	5810	5810	5810	0
426	20240416	133300	125666030	5810	5810	5810	5810	0
427	20240416	133200	125666030	5810	5810	5810	5810	0
428	20240416	133100	125666030	5810	5810	5810	5810	0
429	20240416	133000	125666030	5810	5810	5810	5810	0
430	20240416	132900	125666030	5810	5810	5810	5810	0
431	20240416	132800	125666030	5810	5810	5810	5810	0
432	20240416	132700	125666030	5810	5810	5810	5810	20
433	20240416	132600	125549830	5810	5810	5810	5810	0
434	20240416	132500	125549830	5810	5820	5820	5810	309
435	20240416	132400	123753740	5840	5840	5840	5840	1
436	20240416	132300	123747900	5820	5820	5820	5820	99
437	20240416	132200	123171720	5840	5840	5840	5840	0
438	20240416	132100	123171720	5840	5840	5840	5840	1
439	20240416	132000	123165880	5840	5840	5840	5840	0
440	20240416	131900	123165880	5840	5840	5840	5840	0
441	20240416	131800	123165880	5840	5840	5840	5840	0
442	20240416	131700	123165880	5840	5840	5840	5840	0
443	20240416	131600	123165880	5840	5840	5840	5840	0
444	20240416	131500	123165880	5840	5840	5840	5840	0
445	20240416	131400	123165880	5840	5840	5840	5840	1
446	20240416	131300	123160040	5820	5820	5820	5820	0
447	20240416	131200	123160040	5820	5820	5820	5820	0
448	20240416	131100	123160040	5820	5820	5820	5820	233
449	20240416	131000	121803980	5850	5850	5850	5850	1
450	20240416	130900	121798130	5840	5840	5840	5840	27
451	20240416	130800	121640450	5840	5840	5840	5840	0
452	20240416	130700	121640450	5840	5840	5840	5840	0
453	20240416	130600	121640450	5840	5840	5840	5840	0
454	20240416	130500	121640450	5840	5820	5840	5820	29
455	20240416	130400	121471390	5810	5810	5810	5810	0
456	20240416	130300	121471390	5810	5800	5810	5800	112
457	20240416	130200	120821510	5800	5800	5800	5800	6
458	20240416	130100	120786710	5780	5780	5780	5780	0
459	20240416	130000	120786710	5780	5780	5780	5780	0
460	20240416	125900	120786710	5780	5780	5780	5780	0
461	20240416	125800	120786710	5780	5780	5780	5780	0
462	20240416	125700	120786710	5780	5780	5780	5780	7
463	20240416	125600	120746250	5790	5780	5790	5780	2057
464	20240416	125500	108841870	5760	5760	5760	5760	0
465	20240416	125400	108841870	5760	5760	5760	5760	0
466	20240416	125300	108841870	5760	5760	5760	5760	0
467	20240416	125200	108841870	5760	5760	5760	5760	11
468	20240416	125100	108778510	5780	5780	5780	5780	0
469	20240416	125000	108778510	5780	5780	5780	5780	170
470	20240416	124900	107795910	5780	5780	5780	5780	0
471	20240416	124800	107795910	5780	5780	5780	5780	10
472	20240416	124700	107738110	5770	5770	5770	5770	0
473	20240416	124600	107738110	5770	5770	5770	5770	31
474	20240416	124500	107559240	5770	5770	5770	5770	101
475	20240416	124400	106976470	5770	5770	5770	5770	0
476	20240416	124300	106976470	5770	5770	5770	5770	299
477	20240416	124200	105251240	5780	5780	5780	5780	0
478	20240416	124100	105251240	5780	5780	5780	5780	0
479	20240416	124000	105251240	5780	5780	5780	5780	1
480	20240416	123900	105245460	5780	5780	5780	5780	2
481	20240416	123800	105233900	5770	5770	5770	5770	8
482	20240416	123700	105187740	5780	5780	5780	5780	0
483	20240416	123600	105187740	5780	5780	5780	5780	0
484	20240416	123500	105187740	5780	5780	5780	5780	0
485	20240416	123400	105187740	5780	5780	5780	5780	0
486	20240416	123300	105187740	5780	5780	5780	5780	0
487	20240416	123200	105187740	5780	5780	5780	5780	1
488	20240416	123100	105181960	5780	5780	5780	5780	0
489	20240416	123000	105181960	5780	5780	5780	5780	0
490	20240416	122900	105181960	5780	5760	5780	5760	3
491	20240416	122800	105164660	5770	5770	5770	5770	836
492	20240416	122700	100340940	5770	5770	5770	5770	0
493	20240416	122600	100340940	5770	5770	5770	5770	0
494	20240416	122500	100340940	5770	5770	5770	5770	0
495	20240416	122400	100340940	5770	5770	5770	5770	5
496	20240416	122300	100312090	5770	5770	5770	5770	0
497	20240416	122200	100312090	5770	5770	5770	5770	0
498	20240416	122100	100312090	5770	5770	5770	5770	18
499	20240416	122000	100208230	5770	5770	5770	5770	0
500	20240416	121900	100208230	5770	5770	5770	5770	0
501	20240416	121800	100208230	5770	5770	5770	5770	160
502	20240416	121700	99285030	5780	5780	5780	5780	0
503	20240416	121600	99285030	5780	5780	5780	5780	0
504	20240416	121500	99285030	5780	5780	5780	5780	100
505	20240416	121400	98707030	5760	5760	5760	5760	0
506	20240416	121300	98707030	5760	5760	5760	5760	0
507	20240416	121200	98707030	5760	5760	5760	5760	0
508	20240416	121100	98707030	5760	5760	5760	5760	0
509	20240416	121000	98707030	5760	5760	5760	5760	0
510	20240416	120900	98707030	5760	5760	5760	5760	0
511	20240416	120800	98707030	5760	5760	5760	5760	25
512	20240416	120700	98563030	5790	5790	5790	5790	0
513	20240416	120600	98563030	5790	5790	5790	5790	0
514	20240416	120500	98563030	5790	5790	5790	5790	0
515	20240416	120400	98563030	5790	5790	5790	5790	0
516	20240416	120300	98563030	5790	5790	5790	5790	0
517	20240416	120200	98563030	5790	5790	5790	5790	0
518	20240416	120100	98563030	5790	5790	5790	5790	0
519	20240416	120000	98563030	5790	5790	5790	5790	0
520	20240416	115900	98563030	5790	5790	5790	5790	0
521	20240416	115800	98563030	5790	5790	5790	5790	0
522	20240416	115700	98563030	5790	5790	5790	5790	0
523	20240416	115600	98563030	5790	5790	5790	5790	0
524	20240416	115500	98563030	5790	5760	5790	5760	11
525	20240416	115400	98499370	5790	5790	5790	5790	0
526	20240416	115300	98499370	5790	5790	5790	5790	0
527	20240416	115200	98499370	5790	5790	5790	5790	0
528	20240416	115100	98499370	5790	5790	5790	5790	0
529	20240416	115000	98499370	5790	5790	5790	5790	10
530	20240416	114900	98441470	5790	5790	5790	5790	0
531	20240416	114800	98441470	5790	5790	5790	5790	2
532	20240416	114700	98429890	5770	5770	5770	5770	0
533	20240416	114600	98429890	5770	5770	5770	5770	90
534	20240416	114500	97910590	5750	5750	5750	5750	0
535	20240416	114400	97910590	5750	5750	5750	5750	0
536	20240416	114300	97910590	5750	5750	5750	5750	0
537	20240416	114200	97910590	5750	5750	5750	5750	0
538	20240416	114100	97910590	5750	5750	5750	5750	0
539	20240416	114000	97910590	5750	5750	5750	5750	14
540	20240416	113900	97830090	5740	5740	5740	5740	0
541	20240416	113800	97830090	5740	5750	5750	5740	23
542	20240416	113700	97698020	5750	5750	5750	5750	8
543	20240416	113600	97652020	5750	5750	5750	5750	36
544	20240416	113500	97445020	5750	5750	5750	5750	18
545	20240416	113400	97341520	5770	5770	5770	5770	0
546	20240416	113300	97341520	5770	5770	5770	5770	1
547	20240416	113200	97335750	5770	5770	5770	5770	0
548	20240416	113100	97335750	5770	5770	5770	5770	0
549	20240416	113000	97335750	5770	5770	5770	5770	0
550	20240416	112900	97335750	5770	5770	5770	5770	0
551	20240416	112800	97335750	5770	5770	5770	5770	1040
552	20240416	112700	91334950	5770	5770	5770	5770	2
553	20240416	112600	91323410	5730	5730	5730	5730	0
554	20240416	112500	91323410	5730	5730	5730	5730	0
555	20240416	112400	91323410	5730	5730	5730	5730	0
556	20240416	112300	91323410	5730	5730	5730	5730	0
557	20240416	112200	91323410	5730	5730	5730	5730	0
558	20240416	112100	91323410	5730	5730	5730	5730	12
559	20240416	112000	91254650	5750	5750	5750	5750	0
560	20240416	111900	91254650	5750	5750	5750	5750	0
561	20240416	111800	91254650	5750	5750	5750	5750	84
562	20240416	111700	90771650	5750	5750	5750	5750	0
563	20240416	111600	90771650	5750	5750	5750	5750	0
564	20240416	111500	90771650	5750	5750	5750	5750	0
565	20240416	111400	90771650	5750	5750	5750	5750	2
566	20240416	111300	90760150	5750	5750	5750	5750	1
567	20240416	111200	90754400	5720	5740	5740	5720	437
568	20240416	111100	88247440	5750	5750	5750	5750	121
569	20240416	111000	87551690	5760	5770	5770	5760	1940
570	20240416	110900	76359100	5770	5770	5770	5770	50
571	20240416	110800	76070600	5770	5770	5770	5770	0
572	20240416	110700	76070600	5770	5770	5770	5770	0
573	20240416	110600	76070600	5770	5770	5770	5770	0
574	20240416	110500	76070600	5770	5780	5780	5770	532
575	20240416	110400	73000310	5770	5780	5780	5770	300
576	20240416	110300	71268640	5790	5790	5790	5790	1
577	20240416	110200	71262850	5790	5790	5790	5790	0
578	20240416	110100	71262850	5790	5790	5790	5790	2
579	20240416	110000	71251270	5790	5790	5790	5790	0
580	20240416	105900	71251270	5790	5790	5790	5790	17
581	20240416	105800	71152840	5790	5790	5790	5790	1
582	20240416	105700	71147050	5790	5790	5790	5790	1
583	20240416	105600	71141260	5790	5780	5790	5780	6
584	20240416	105500	71106570	5780	5780	5780	5780	115
585	20240416	105400	70441870	5780	5790	5790	5780	578
586	20240416	105300	67099230	5790	5810	5810	5790	460
587	20240416	105200	64432870	5800	5800	5800	5800	1530
588	20240416	105100	55558870	5830	5810	5830	5810	153
589	20240416	105000	54669920	5830	5830	5830	5830	0
590	20240416	104900	54669920	5830	5830	5830	5830	1
591	20240416	104800	54664090	5830	5830	5830	5830	0
592	20240416	104700	54664090	5830	5830	5830	5830	0
593	20240416	104600	54664090	5830	5830	5830	5830	1
594	20240416	104500	54658260	5810	5810	5810	5810	0
595	20240416	104400	54658260	5810	5810	5810	5810	4
596	20240416	104300	54635020	5810	5810	5810	5810	1
597	20240416	104200	54629210	5810	5810	5810	5810	1
598	20240416	104100	54623400	5810	5810	5810	5810	4
599	20240416	104000	54600160	5810	5810	5810	5810	0
600	20240416	103900	54600160	5810	5810	5810	5810	0
601	20240416	103800	54600160	5810	5810	5810	5810	110
602	20240416	103700	53961060	5810	5810	5810	5810	2
603	20240416	103600	53949440	5810	5810	5810	5810	30
604	20240416	103500	53775140	5800	5800	5800	5800	0
605	20240416	103400	53775140	5800	5800	5800	5800	0
606	20240416	103300	53775140	5800	5800	5800	5800	0
607	20240416	103200	53775140	5800	5800	5800	5800	0
608	20240416	103100	53775140	5800	5800	5800	5800	0
609	20240416	103000	53775140	5800	5800	5800	5800	0
610	20240416	102900	53775140	5800	5800	5800	5800	0
611	20240416	102800	53775140	5800	5800	5800	5800	1
612	20240416	102700	53769340	5830	5830	5830	5830	5
613	20240416	102600	53740190	5830	5830	5830	5830	1
614	20240416	102500	53734360	5830	5830	5830	5830	0
615	20240416	102400	53734360	5830	5830	5830	5830	120
616	20240416	102300	53034760	5830	5830	5830	5830	0
617	20240416	102200	53034760	5830	5810	5830	5810	2
618	20240416	102100	53023120	5800	5800	5800	5800	398
619	20240416	102000	50714720	5800	5810	5810	5800	532
620	20240416	101900	47623900	5810	5810	5810	5810	0
621	20240416	101800	47623900	5810	5840	5840	5810	792
622	20240416	101700	43012150	5850	5850	5850	5850	0
623	20240416	101600	43012150	5850	5850	5850	5850	0
624	20240416	101500	43012150	5850	5850	5850	5850	10
625	20240416	101400	42953650	5850	5850	5850	5850	0
626	20240416	101300	42953650	5850	5850	5850	5850	1
627	20240416	101200	42947800	5830	5830	5830	5830	1
628	20240416	101100	42941970	5830	5830	5830	5830	50
629	20240416	101000	42650470	5830	5830	5830	5830	0
630	20240416	100900	42650470	5830	5830	5830	5830	9
631	20240416	100800	42598000	5830	5830	5830	5830	1
632	20240416	100700	42592170	5860	5860	5860	5860	1
633	20240416	100600	42586310	5820	5820	5820	5820	0
634	20240416	100500	42586310	5820	5820	5820	5820	0
635	20240416	100400	42586310	5820	5820	5820	5820	0
636	20240416	100300	42586310	5820	5860	5860	5820	149
637	20240416	100200	41719050	5850	5850	5850	5850	1
638	20240416	100100	41713200	5860	5860	5860	5860	0
639	20240416	100000	41713200	5860	5860	5860	5860	0
640	20240416	095900	41713200	5860	5860	5860	5860	2
641	20240416	095800	41701480	5870	5870	5870	5870	0
642	20240416	095700	41701480	5870	5870	5870	5870	5
643	20240416	095600	41672130	5850	5830	5870	5830	125
644	20240416	095500	40942980	5830	5830	5830	5830	0
645	20240416	095400	40942980	5830	5830	5830	5830	0
646	20240416	095300	40942980	5830	5870	5870	5830	179
647	20240416	095200	39899310	5870	5870	5870	5870	0
648	20240416	095100	39899310	5870	5870	5870	5870	1
649	20240416	095000	39893440	5870	5870	5870	5870	1
650	20240416	094900	39887570	5870	5830	5870	5830	23
651	20240416	094800	39753440	5830	5830	5830	5830	0
652	20240416	094700	39753440	5830	5830	5830	5830	0
653	20240416	094600	39753440	5830	5830	5830	5830	50
654	20240416	094500	39461940	5830	5870	5870	5830	321
655	20240416	094400	37584530	5860	5860	5860	5860	500
656	20240416	094300	34654530	5860	5860	5860	5860	340
657	20240416	094200	32662130	5870	5870	5870	5870	25
658	20240416	094100	32515380	5870	5870	5870	5870	11
659	20240416	094000	32450810	5870	5870	5870	5870	0
660	20240416	093900	32450810	5870	5870	5870	5870	0
661	20240416	093800	32450810	5870	5870	5870	5870	38
662	20240416	093700	32227750	5870	5870	5870	5870	2
663	20240416	093600	32216010	5870	5870	5870	5870	1
664	20240416	093500	32210140	5870	5870	5870	5870	0
665	20240416	093400	32210140	5870	5870	5870	5870	15
666	20240416	093300	32122090	5870	5870	5870	5860	13
667	20240416	093200	32045880	5870	5870	5870	5870	0
668	20240416	093100	32045880	5870	5860	5870	5860	77
669	20240416	093000	31594250	5820	5820	5820	5820	0
670	20240416	092900	31594250	5820	5840	5840	5820	110
671	20240416	092800	30953140	5840	5840	5840	5840	0
672	20240416	092700	30953140	5840	5840	5840	5840	0
673	20240416	092600	30953140	5840	5840	5840	5840	322
674	20240416	092500	29072660	5840	5860	5860	5840	97
675	20240416	092400	28505450	5850	5850	5850	5850	0
676	20240416	092300	28505450	5850	5850	5850	5850	37
677	20240416	092200	28289000	5850	5850	5850	5850	0
678	20240416	092100	28289000	5850	5870	5870	5850	505
679	20240416	092000	25326630	5890	5890	5890	5890	0
680	20240416	091900	25326630	5890	5890	5890	5890	1
681	20240416	091800	25320740	5870	5870	5870	5870	0
682	20240416	091700	25320740	5870	5870	5870	5870	280
683	20240416	091600	23677140	5870	5870	5870	5870	338
684	20240416	091500	21693080	5850	5850	5850	5850	60
685	20240416	091400	21342080	5880	5880	5880	5880	1
686	20240416	091300	21336200	5860	5860	5860	5860	6
687	20240416	091200	21301040	5880	5880	5880	5880	3
688	20240416	091100	21283400	5840	5860	5880	5840	113
689	20240416	091000	20621310	5860	5870	5870	5860	350
690	20240416	090900	18567810	5850	5850	5850	5850	0
691	20240416	090800	18567810	5850	5930	5930	5850	120
692	20240416	090700	17859270	5940	5840	5940	5840	582
693	20240416	090600	14425370	5840	5830	5840	5820	93
694	20240416	090500	13883450	5840	5850	5850	5800	1212
695	20240416	090400	6827960	5850	5880	5880	5850	50
696	20240416	090300	6534760	5820	5830	5900	5820	909
697	20240416	090200	1240360	5900	5820	5900	5820	33
698	20240416	090100	1047500	5850	5860	5860	5850	55
699	20240416	090000	725700	5900	5900	5900	5900	123