KissMeData/066620/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	193200	156307980	13920	13920	13920	13920	137
3	20240416	193100	156307980	13920	13920	13920	13920	0
4	20240416	193000	156307980	13920	13920	13920	13920	0
5	20240416	192900	156307980	13920	13920	13920	13920	0
6	20240416	192800	156307980	13920	13920	13920	13920	0
7	20240416	192700	156307980	13920	13920	13920	13920	0
8	20240416	192600	156307980	13920	13920	13920	13920	0
9	20240416	192500	156307980	13920	13920	13920	13920	0
10	20240416	192400	156307980	13920	13920	13920	13920	0
11	20240416	192300	156307980	13920	13920	13920	13920	0
12	20240416	192200	156307980	13920	13920	13920	13920	0
13	20240416	192100	156307980	13920	13920	13920	13920	0
14	20240416	192000	156307980	13920	13920	13920	13920	0
15	20240416	191900	156307980	13920	13920	13920	13920	0
16	20240416	191800	156307980	13920	13920	13920	13920	0
17	20240416	191700	156307980	13920	13920	13920	13920	0
18	20240416	191600	156307980	13920	13920	13920	13920	0
19	20240416	191500	156307980	13920	13920	13920	13920	0
20	20240416	191400	156307980	13920	13920	13920	13920	0
21	20240416	191300	156307980	13920	13920	13920	13920	0
22	20240416	191200	156307980	13920	13920	13920	13920	0
23	20240416	191100	156307980	13920	13920	13920	13920	0
24	20240416	191000	156307980	13920	13920	13920	13920	0
25	20240416	190900	156307980	13920	13920	13920	13920	0
26	20240416	190800	156307980	13920	13920	13920	13920	0
27	20240416	190700	156307980	13920	13920	13920	13920	0
28	20240416	190600	156307980	13920	13920	13920	13920	0
29	20240416	190500	156307980	13920	13920	13920	13920	0
30	20240416	190400	156307980	13920	13920	13920	13920	0
31	20240416	190300	156307980	13920	13920	13920	13920	0
32	20240416	190200	156307980	13920	13920	13920	13920	137
33	20240416	190100	156307980	13920	13920	13920	13920	0
34	20240416	190000	156307980	13920	13920	13920	13920	0
35	20240416	185900	156307980	13920	13920	13920	13920	0
36	20240416	185800	156307980	13920	13920	13920	13920	0
37	20240416	185700	156307980	13920	13920	13920	13920	0
38	20240416	185600	156307980	13920	13920	13920	13920	0
39	20240416	185500	156307980	13920	13920	13920	13920	0
40	20240416	185400	156307980	13920	13920	13920	13920	0
41	20240416	185300	156307980	13920	13920	13920	13920	0
42	20240416	185200	156307980	13920	13920	13920	13920	0
43	20240416	185100	156307980	13920	13920	13920	13920	0
44	20240416	185000	156307980	13920	13920	13920	13920	0
45	20240416	184900	156307980	13920	13920	13920	13920	0
46	20240416	184800	156307980	13920	13920	13920	13920	0
47	20240416	184700	156307980	13920	13920	13920	13920	0
48	20240416	184600	156307980	13920	13920	13920	13920	0
49	20240416	184500	156307980	13920	13920	13920	13920	0
50	20240416	184400	156307980	13920	13920	13920	13920	0
51	20240416	184300	156307980	13920	13920	13920	13920	0
52	20240416	184200	156307980	13920	13920	13920	13920	0
53	20240416	184100	156307980	13920	13920	13920	13920	0
54	20240416	184000	156307980	13920	13920	13920	13920	0
55	20240416	183900	156307980	13920	13920	13920	13920	0
56	20240416	183800	156307980	13920	13920	13920	13920	0
57	20240416	183700	156307980	13920	13920	13920	13920	0
58	20240416	183600	156307980	13920	13920	13920	13920	0
59	20240416	183500	156307980	13920	13920	13920	13920	0
60	20240416	183400	156307980	13920	13920	13920	13920	0
61	20240416	183300	156307980	13920	13920	13920	13920	0
62	20240416	183200	156307980	13920	13920	13920	13920	137
63	20240416	183100	156307980	13920	13920	13920	13920	0
64	20240416	183000	156307980	13920	13920	13920	13920	0
65	20240416	182900	156307980	13920	13920	13920	13920	0
66	20240416	182800	156307980	13920	13920	13920	13920	0
67	20240416	182700	156307980	13920	13920	13920	13920	0
68	20240416	182600	156307980	13920	13920	13920	13920	0
69	20240416	182500	156307980	13920	13920	13920	13920	0
70	20240416	182400	156307980	13920	13920	13920	13920	0
71	20240416	182300	156307980	13920	13920	13920	13920	0
72	20240416	182200	156307980	13920	13920	13920	13920	0
73	20240416	182100	156307980	13920	13920	13920	13920	0
74	20240416	182000	156307980	13920	13920	13920	13920	0
75	20240416	181900	156307980	13920	13920	13920	13920	0
76	20240416	181800	156307980	13920	13920	13920	13920	0
77	20240416	181700	156307980	13920	13920	13920	13920	0
78	20240416	181600	156307980	13920	13920	13920	13920	0
79	20240416	181500	156307980	13920	13920	13920	13920	0
80	20240416	181400	156307980	13920	13920	13920	13920	0
81	20240416	181300	156307980	13920	13920	13920	13920	0
82	20240416	181200	156307980	13920	13920	13920	13920	0
83	20240416	181100	156307980	13920	13920	13920	13920	0
84	20240416	181000	156307980	13920	13920	13920	13920	0
85	20240416	180900	156307980	13920	13920	13920	13920	0
86	20240416	180800	156307980	13920	13920	13920	13920	0
87	20240416	180700	156307980	13920	13920	13920	13920	0
88	20240416	180600	156307980	13920	13920	13920	13920	0
89	20240416	180500	156307980	13920	13920	13920	13920	0
90	20240416	180400	156307980	13920	13920	13920	13920	0
91	20240416	180300	156307980	13920	13920	13920	13920	0
92	20240416	180200	156307980	13920	13920	13920	13920	137
93	20240416	180100	156307980	13920	13920	13920	13920	0
94	20240416	180000	156307980	13920	13920	13920	13920	0
95	20240416	175900	156307980	13920	13920	13920	13920	0
96	20240416	175800	156307980	13920	13920	13920	13920	0
97	20240416	175700	156307980	13920	13920	13920	13920	0
98	20240416	175600	156307980	13920	13920	13920	13920	0
99	20240416	175500	156307980	13920	13920	13920	13920	0
100	20240416	175400	156307980	13920	13920	13920	13920	0
101	20240416	175300	156307980	13920	13920	13920	13920	0
102	20240416	175200	156307980	13920	13920	13920	13920	0
103	20240416	175100	156307980	13920	13920	13920	13920	0
104	20240416	175000	156307980	13920	13920	13920	13920	0
105	20240416	174900	156307980	13920	13920	13920	13920	0
106	20240416	174800	156307980	13920	13920	13920	13920	0
107	20240416	174700	156307980	13920	13920	13920	13920	0
108	20240416	174600	156307980	13920	13920	13920	13920	0
109	20240416	174500	156307980	13920	13920	13920	13920	0
110	20240416	174400	156307980	13920	13920	13920	13920	0
111	20240416	174300	156307980	13920	13920	13920	13920	0
112	20240416	174200	156307980	13920	13920	13920	13920	0
113	20240416	174100	156307980	13920	13920	13920	13920	0
114	20240416	174000	156307980	13920	13920	13920	13920	0
115	20240416	173900	156307980	13920	13920	13920	13920	0
116	20240416	173800	156307980	13920	13920	13920	13920	0
117	20240416	173700	156307980	13920	13920	13920	13920	0
118	20240416	173600	156307980	13920	13920	13920	13920	0
119	20240416	173500	156307980	13920	13920	13920	13920	0
120	20240416	173400	156307980	13920	13920	13920	13920	0
121	20240416	173300	156307980	13920	13920	13920	13920	0
122	20240416	173200	156307980	13920	13920	13920	13920	137
123	20240416	173100	156307980	13920	13920	13920	13920	0
124	20240416	173000	156307980	13920	13920	13920	13920	0
125	20240416	172900	156307980	13920	13920	13920	13920	0
126	20240416	172800	156307980	13920	13920	13920	13920	0
127	20240416	172700	156307980	13920	13920	13920	13920	0
128	20240416	172600	156307980	13920	13920	13920	13920	0
129	20240416	172500	156307980	13920	13920	13920	13920	0
130	20240416	172400	156307980	13920	13920	13920	13920	0
131	20240416	172300	156307980	13920	13920	13920	13920	0
132	20240416	172200	156307980	13920	13920	13920	13920	0
133	20240416	172100	156307980	13920	13920	13920	13920	0
134	20240416	172000	156307980	13920	13920	13920	13920	0
135	20240416	171900	156307980	13920	13920	13920	13920	0
136	20240416	171800	156307980	13920	13920	13920	13920	0
137	20240416	171700	156307980	13920	13920	13920	13920	0
138	20240416	171600	156307980	13920	13920	13920	13920	0
139	20240416	171500	156307980	13920	13920	13920	13920	0
140	20240416	171400	156307980	13920	13920	13920	13920	0
141	20240416	171300	156307980	13920	13920	13920	13920	0
142	20240416	171200	156307980	13920	13920	13920	13920	0
143	20240416	171100	156307980	13920	13920	13920	13920	0
144	20240416	171000	156307980	13920	13920	13920	13920	0
145	20240416	170900	156307980	13920	13920	13920	13920	0
146	20240416	170800	156307980	13920	13920	13920	13920	0
147	20240416	170700	156307980	13920	13920	13920	13920	0
148	20240416	170600	156307980	13920	13920	13920	13920	0
149	20240416	170500	156307980	13920	13920	13920	13920	0
150	20240416	170400	156307980	13920	13920	13920	13920	0
151	20240416	170300	156307980	13920	13920	13920	13920	0
152	20240416	170200	156307980	13920	13920	13920	13920	137
153	20240416	170100	156307980	13920	13920	13920	13920	0
154	20240416	170000	156307980	13920	13920	13920	13920	0
155	20240416	165900	156307980	13920	13920	13920	13920	0
156	20240416	165800	156307980	13920	13920	13920	13920	0
157	20240416	165700	156307980	13920	13920	13920	13920	0
158	20240416	165600	156307980	13920	13920	13920	13920	0
159	20240416	165500	156307980	13920	13920	13920	13920	0
160	20240416	165400	156307980	13920	13920	13920	13920	0
161	20240416	165300	156307980	13920	13920	13920	13920	0
162	20240416	165200	156307980	13920	13920	13920	13920	0
163	20240416	165100	156307980	13920	13920	13920	13920	0
164	20240416	165000	156307980	13920	13920	13920	13920	0
165	20240416	164900	156307980	13920	13920	13920	13920	0
166	20240416	164800	156307980	13920	13920	13920	13920	0
167	20240416	164700	156307980	13920	13920	13920	13920	0
168	20240416	164600	156307980	13920	13920	13920	13920	0
169	20240416	164500	156307980	13920	13920	13920	13920	0
170	20240416	164400	156307980	13920	13920	13920	13920	0
171	20240416	164300	156307980	13920	13920	13920	13920	0
172	20240416	164200	156307980	13920	13920	13920	13920	0
173	20240416	164100	156307980	13920	13920	13920	13920	0
174	20240416	164000	156307980	13920	13920	13920	13920	0
175	20240416	163900	156307980	13920	13920	13920	13920	0
176	20240416	163800	156307980	13920	13920	13920	13920	0
177	20240416	163700	156307980	13920	13920	13920	13920	0
178	20240416	163600	156307980	13920	13920	13920	13920	0
179	20240416	163500	156307980	13920	13920	13920	13920	0
180	20240416	163400	156307980	13920	13920	13920	13920	0
181	20240416	163300	156307980	13920	13920	13920	13920	0
182	20240416	163200	156307980	13920	13920	13920	13920	137
183	20240416	163100	156307980	13920	13920	13920	13920	0
184	20240416	163000	156307980	13920	13920	13920	13920	0
185	20240416	162900	156307980	13920	13920	13920	13920	0
186	20240416	162800	156307980	13920	13920	13920	13920	0
187	20240416	162700	156307980	13920	13920	13920	13920	0
188	20240416	162600	156307980	13920	13920	13920	13920	0
189	20240416	162500	156307980	13920	13920	13920	13920	0
190	20240416	162400	156307980	13920	13920	13920	13920	0
191	20240416	162300	156307980	13920	13920	13920	13920	0
192	20240416	162200	156307980	13920	13920	13920	13920	0
193	20240416	162100	156307980	13920	13920	13920	13920	0
194	20240416	162000	156307980	13920	13920	13920	13920	0
195	20240416	161900	156307980	13920	13920	13920	13920	0
196	20240416	161800	156307980	13920	13920	13920	13920	0
197	20240416	161700	156307980	13920	13920	13920	13920	0
198	20240416	161600	156307980	13920	13920	13920	13920	0
199	20240416	161500	156307980	13920	13920	13920	13920	0
200	20240416	161400	156307980	13920	13920	13920	13920	0
201	20240416	161300	156307980	13920	13920	13920	13920	0
202	20240416	161200	156307980	13920	13920	13920	13920	0
203	20240416	161100	156307980	13920	13920	13920	13920	0
204	20240416	161000	156307980	13920	13920	13920	13920	0
205	20240416	160900	156307980	13920	13920	13920	13920	0
206	20240416	160800	156307980	13920	13920	13920	13920	0
207	20240416	160700	156307980	13920	13920	13920	13920	0
208	20240416	160600	156307980	13920	13920	13920	13920	0
209	20240416	160500	156307980	13920	13920	13920	13920	0
210	20240416	160400	156307980	13920	13920	13920	13920	0
211	20240416	160300	156307980	13920	13920	13920	13920	0
212	20240416	160200	156307980	13920	13920	13920	13920	137
213	20240416	160100	156307980	13920	13920	13920	13920	0
214	20240416	160000	156307980	13920	13920	13920	13920	0
215	20240416	155900	156307980	13920	13920	13920	13920	0
216	20240416	155800	156307980	13920	13920	13920	13920	0
217	20240416	155700	156307980	13920	13920	13920	13920	0
218	20240416	155600	156307980	13920	13920	13920	13920	0
219	20240416	155500	156307980	13920	13920	13920	13920	0
220	20240416	155400	156307980	13920	13920	13920	13920	0
221	20240416	155300	156307980	13920	13920	13920	13920	0
222	20240416	155200	156307980	13920	13920	13920	13920	0
223	20240416	155100	156307980	13920	13920	13920	13920	0
224	20240416	155000	156307980	13920	13920	13920	13920	0
225	20240416	154900	156307980	13920	13920	13920	13920	0
226	20240416	154800	156307980	13920	13920	13920	13920	0
227	20240416	154700	156307980	13920	13920	13920	13920	0
228	20240416	154600	156307980	13920	13920	13920	13920	0
229	20240416	154500	156307980	13920	13920	13920	13920	0
230	20240416	154400	156307980	13920	13920	13920	13920	0
231	20240416	154300	156307980	13920	13920	13920	13920	0
232	20240416	154200	156307980	13920	13920	13920	13920	0
233	20240416	154100	156307980	13920	13920	13920	13920	0
234	20240416	154000	156307980	13920	13920	13920	13920	0
235	20240416	153900	156307980	13920	13920	13920	13920	0
236	20240416	153800	156307980	13920	13920	13920	13920	0
237	20240416	153700	156307980	13920	13920	13920	13920	0
238	20240416	153600	156307980	13920	13920	13920	13920	0
239	20240416	153500	156307980	13920	13920	13920	13920	0
240	20240416	153400	156307980	13920	13920	13920	13920	0
241	20240416	153300	156307980	13920	13920	13920	13920	0
242	20240416	153200	156307980	13920	13920	13920	13920	137
243	20240416	153100	156307980	13920	13920	13920	13920	0
244	20240416	153000	156307980	13920	13920	13920	13920	137
245	20240416	152900	154400940	13930	13930	13930	13930	0
246	20240416	152800	154400940	13930	13930	13930	13930	0
247	20240416	152700	154400940	13930	13930	13930	13930	0
248	20240416	152600	154400940	13930	13930	13930	13930	0
249	20240416	152500	154400940	13930	13930	13930	13930	0
250	20240416	152400	154400940	13930	13930	13930	13930	0
251	20240416	152300	154400940	13930	13930	13930	13930	0
252	20240416	152200	154400940	13930	13930	13930	13930	0
253	20240416	152100	154400940	13930	13930	13930	13930	0
254	20240416	152000	154400940	13930	13930	13930	13930	0
255	20240416	151900	154400940	13930	13930	13930	13930	2
256	20240416	151800	154373080	13920	13920	13920	13920	0
257	20240416	151700	154373080	13920	13920	13920	13920	0
258	20240416	151600	154373080	13920	13920	13920	13920	0
259	20240416	151500	154373080	13920	13920	13920	13920	0
260	20240416	151400	154373080	13920	13920	13920	13920	0
261	20240416	151300	154373080	13920	13920	13920	13920	0
262	20240416	151200	154373080	13920	13920	13920	13920	0
263	20240416	151100	154373080	13920	13920	13920	13920	0
264	20240416	151000	154373080	13920	13920	13920	13920	16
265	20240416	150900	154150360	13910	13910	13910	13910	0
266	20240416	150800	154150360	13910	13910	13910	13910	0
267	20240416	150700	154150360	13910	13910	13910	13910	0
268	20240416	150600	154150360	13910	13920	13920	13910	10
269	20240416	150500	154011220	13910	13910	13910	13910	0
270	20240416	150400	154011220	13910	13910	13910	13910	0
271	20240416	150300	154011220	13910	13910	13910	13910	0
272	20240416	150200	154011220	13910	13910	13910	13910	0
273	20240416	150100	154011220	13910	13910	13910	13910	0
274	20240416	150000	154011220	13910	13910	13910	13910	0
275	20240416	145900	154011220	13910	13910	13910	13910	0
276	20240416	145800	154011220	13910	13910	13910	13910	11
277	20240416	145700	153858210	13910	13910	13910	13910	164
278	20240416	145600	151576970	13910	13910	13910	13910	0
279	20240416	145500	151576970	13910	13910	13910	13910	0
280	20240416	145400	151576970	13910	13910	13910	13910	0
281	20240416	145300	151576970	13910	13910	13910	13910	0
282	20240416	145200	151576970	13910	13920	13920	13910	490
283	20240416	145100	144761060	13930	13930	13930	13930	0
284	20240416	145000	144761060	13930	13930	13930	13930	0
285	20240416	144900	144761060	13930	13930	13930	13930	0
286	20240416	144800	144761060	13930	13930	13930	13930	0
287	20240416	144700	144761060	13930	13930	13930	13930	0
288	20240416	144600	144761060	13930	13930	13930	13930	0
289	20240416	144500	144761060	13930	13930	13930	13930	0
290	20240416	144400	144761060	13930	13920	13930	13920	50
291	20240416	144300	144064980	13910	13910	13910	13910	359
292	20240416	144200	139071290	13920	13920	13920	13920	1
293	20240416	144100	139057370	13910	13910	13910	13910	0
294	20240416	144000	139057370	13910	13910	13910	13910	21
295	20240416	143900	138765260	13910	13910	13910	13910	23
296	20240416	143800	138445330	13910	13910	13910	13910	0
297	20240416	143700	138445330	13910	13910	13910	13910	0
298	20240416	143600	138445330	13910	13920	13920	13910	1963
299	20240416	143500	111122330	13920	13920	13920	13920	0
300	20240416	143400	111122330	13920	13920	13920	13920	0
301	20240416	143300	111122330	13920	13920	13920	13920	0
302	20240416	143200	111122330	13920	13920	13920	13920	0
303	20240416	143100	111122330	13920	13930	13930	13920	92
304	20240416	143000	109841680	13920	13920	13920	13920	688
305	20240416	142900	100264720	13920	13920	13920	13920	0
306	20240416	142800	100264720	13920	13920	13920	13920	231
307	20240416	142700	97049200	13930	13930	13930	13930	0
308	20240416	142600	97049200	13930	13930	13930	13930	0
309	20240416	142500	97049200	13930	13930	13930	13930	129
310	20240416	142400	95252230	13940	13940	13940	13940	0
311	20240416	142300	95252230	13940	13940	13940	13940	0
312	20240416	142200	95252230	13940	13940	13940	13940	0
313	20240416	142100	95252230	13940	13940	13940	13940	1
314	20240416	142000	95238290	13940	13940	13940	13940	0
315	20240416	141900	95238290	13940	13940	13940	13940	0
316	20240416	141800	95238290	13940	13940	13940	13940	0
317	20240416	141700	95238290	13940	13940	13940	13940	0
318	20240416	141600	95238290	13940	13940	13940	13940	1
319	20240416	141500	95224350	13940	13940	13940	13940	0
320	20240416	141400	95224350	13940	13940	13940	13940	5
321	20240416	141300	95154650	13940	13940	13940	13940	100
322	20240416	141200	93760650	13930	13930	13930	13930	0
323	20240416	141100	93760650	13930	13930	13930	13930	0
324	20240416	141000	93760650	13930	13930	13930	13930	0
325	20240416	140900	93760650	13930	13930	13930	13930	0
326	20240416	140800	93760650	13930	13940	13960	13930	359
327	20240416	140700	88752860	13930	13940	13940	13930	213
328	20240416	140600	85784620	13940	13940	13940	13940	0
329	20240416	140500	85784620	13940	13940	13940	13940	1
330	20240416	140400	85770680	13960	13960	13960	13960	0
331	20240416	140300	85770680	13960	13970	13970	13960	73
332	20240416	140200	84750890	13980	13980	13980	13980	0
333	20240416	140100	84750890	13980	13980	13980	13980	0
334	20240416	140000	84750890	13980	13980	13980	13980	0
335	20240416	135900	84750890	13980	13980	13980	13980	0
336	20240416	135800	84750890	13980	13980	13980	13980	0
337	20240416	135700	84750890	13980	13980	13980	13980	0
338	20240416	135600	84750890	13980	13980	13980	13980	0
339	20240416	135500	84750890	13980	13980	13980	13980	0
340	20240416	135400	84750890	13980	13980	13980	13980	0
341	20240416	135300	84750890	13980	13980	13980	13980	0
342	20240416	135200	84750890	13980	13980	13980	13980	0
343	20240416	135100	84750890	13980	13980	13980	13980	0
344	20240416	135000	84750890	13980	13980	13980	13980	0
345	20240416	134900	84750890	13980	13980	13980	13980	10
346	20240416	134800	84611090	13960	13960	13960	13960	0
347	20240416	134700	84611090	13960	13960	13960	13960	0
348	20240416	134600	84611090	13960	13960	13960	13960	0
349	20240416	134500	84611090	13960	13960	13960	13960	0
350	20240416	134400	84611090	13960	13960	13960	13960	0
351	20240416	134300	84611090	13960	13960	13960	13960	0
352	20240416	134200	84611090	13960	13960	13960	13960	0
353	20240416	134100	84611090	13960	13960	13960	13960	0
354	20240416	134000	84611090	13960	13960	13960	13960	0
355	20240416	133900	84611090	13960	13960	13960	13960	0
356	20240416	133800	84611090	13960	13960	13960	13960	0
357	20240416	133700	84611090	13960	13960	13960	13960	0
358	20240416	133600	84611090	13960	13960	13960	13960	0
359	20240416	133500	84611090	13960	13960	13960	13960	0
360	20240416	133400	84611090	13960	13960	13960	13960	0
361	20240416	133300	84611090	13960	13960	13960	13960	0
362	20240416	133200	84611090	13960	13960	13960	13960	0
363	20240416	133100	84611090	13960	13960	13960	13960	0
364	20240416	133000	84611090	13960	13960	13960	13960	0
365	20240416	132900	84611090	13960	13960	13960	13960	0
366	20240416	132800	84611090	13960	13960	13960	13960	0
367	20240416	132700	84611090	13960	13960	13960	13960	0
368	20240416	132600	84611090	13960	13960	13960	13960	0
369	20240416	132500	84611090	13960	13960	13960	13960	0
370	20240416	132400	84611090	13960	13960	13960	13960	0
371	20240416	132300	84611090	13960	13960	13960	13960	0
372	20240416	132200	84611090	13960	13960	13960	13960	0
373	20240416	132100	84611090	13960	13960	13960	13960	0
374	20240416	132000	84611090	13960	13960	13960	13960	0
375	20240416	131900	84611090	13960	13960	13960	13960	0
376	20240416	131800	84611090	13960	13960	13960	13960	0
377	20240416	131700	84611090	13960	13960	13960	13960	0
378	20240416	131600	84611090	13960	13960	13960	13960	0
379	20240416	131500	84611090	13960	13960	13960	13960	0
380	20240416	131400	84611090	13960	13960	13960	13960	0
381	20240416	131300	84611090	13960	13960	13960	13960	0
382	20240416	131200	84611090	13960	13960	13960	13960	0
383	20240416	131100	84611090	13960	13960	13960	13960	0
384	20240416	131000	84611090	13960	13960	13960	13960	0
385	20240416	130900	84611090	13960	13960	13960	13960	1
386	20240416	130800	84597130	13990	13990	13990	13990	0
387	20240416	130700	84597130	13990	13990	13990	13990	0
388	20240416	130600	84597130	13990	13990	13990	13990	0
389	20240416	130500	84597130	13990	13990	13990	13990	5
390	20240416	130400	84527180	13940	13940	13940	13940	0
391	20240416	130300	84527180	13940	13940	13940	13940	0
392	20240416	130200	84527180	13940	13940	13940	13940	4
393	20240416	130100	84471420	13940	13940	13940	13940	0
394	20240416	130000	84471420	13940	13940	13940	13940	0
395	20240416	125900	84471420	13940	13940	13940	13940	0
396	20240416	125800	84471420	13940	13940	13940	13940	0
397	20240416	125700	84471420	13940	13940	13940	13940	0
398	20240416	125600	84471420	13940	13940	13940	13940	0
399	20240416	125500	84471420	13940	13940	13940	13940	0
400	20240416	125400	84471420	13940	13940	13940	13940	287
401	20240416	125300	80470640	13930	13930	13930	13930	0
402	20240416	125200	80470640	13930	13930	13930	13930	0
403	20240416	125100	80470640	13930	13930	13930	13930	0
404	20240416	125000	80470640	13930	13930	13930	13930	0
405	20240416	124900	80470640	13930	13930	13930	13930	0
406	20240416	124800	80470640	13930	13930	13930	13930	0
407	20240416	124700	80470640	13930	13930	13930	13930	0
408	20240416	124600	80470640	13930	13930	13930	13930	0
409	20240416	124500	80470640	13930	13930	13930	13930	0
410	20240416	124400	80470640	13930	13930	13930	13930	0
411	20240416	124300	80470640	13930	13930	13930	13930	0
412	20240416	124200	80470640	13930	13930	13930	13930	0
413	20240416	124100	80470640	13930	13930	13930	13930	0
414	20240416	124000	80470640	13930	13930	13930	13930	0
415	20240416	123900	80470640	13930	13930	13930	13930	0
416	20240416	123800	80470640	13930	13930	13930	13930	1
417	20240416	123700	80456710	13930	13940	13940	13930	590
418	20240416	123600	72233380	13940	13940	13940	13940	0
419	20240416	123500	72233380	13940	13940	13940	13940	0
420	20240416	123400	72233380	13940	13940	13940	13940	0
421	20240416	123300	72233380	13940	13940	13940	13940	0
422	20240416	123200	72233380	13940	13940	13940	13940	0
423	20240416	123100	72233380	13940	13940	13940	13940	0
424	20240416	123000	72233380	13940	13940	13940	13940	0
425	20240416	122900	72233380	13940	13940	13940	13940	0
426	20240416	122800	72233380	13940	13940	13940	13940	0
427	20240416	122700	72233380	13940	13940	13940	13940	0
428	20240416	122600	72233380	13940	13940	13940	13940	130
429	20240416	122500	70421180	13940	13940	13940	13940	0
430	20240416	122400	70421180	13940	13990	13990	13940	826
431	20240416	122300	58892080	13950	13950	13950	13950	0
432	20240416	122200	58892080	13950	13950	13950	13950	100
433	20240416	122100	57497080	13950	13950	13950	13950	4
434	20240416	122000	57441280	13950	13950	13950	13950	0
435	20240416	121900	57441280	13950	13950	13950	13950	0
436	20240416	121800	57441280	13950	13950	13950	13950	0
437	20240416	121700	57441280	13950	13950	13950	13950	0
438	20240416	121600	57441280	13950	13950	13950	13950	0
439	20240416	121500	57441280	13950	13950	13950	13950	0
440	20240416	121400	57441280	13950	13950	13950	13950	0
441	20240416	121300	57441280	13950	13950	13950	13950	0
442	20240416	121200	57441280	13950	13950	13950	13950	0
443	20240416	121100	57441280	13950	13950	13950	13950	0
444	20240416	121000	57441280	13950	13950	13950	13950	12
445	20240416	120900	57273880	13940	13940	13940	13940	0
446	20240416	120800	57273880	13940	13940	13940	13940	0
447	20240416	120700	57273880	13940	13960	13960	13940	152
448	20240416	120600	55154690	13940	13940	13940	13940	0
449	20240416	120500	55154690	13940	13940	13940	13940	0
450	20240416	120400	55154690	13940	13940	13940	13940	0
451	20240416	120300	55154690	13940	13940	13940	13940	0
452	20240416	120200	55154690	13940	13940	13940	13940	0
453	20240416	120100	55154690	13940	13940	13940	13940	0
454	20240416	120000	55154690	13940	13940	13940	13940	0
455	20240416	115900	55154690	13940	13940	13940	13940	0
456	20240416	115800	55154690	13940	13940	13940	13940	0
457	20240416	115700	55154690	13940	13940	13940	13940	0
458	20240416	115600	55154690	13940	13940	13940	13940	0
459	20240416	115500	55154690	13940	13940	13940	13940	0
460	20240416	115400	55154690	13940	13940	13940	13940	0
461	20240416	115300	55154690	13940	13940	13940	13940	0
462	20240416	115200	55154690	13940	13940	13940	13940	0
463	20240416	115100	55154690	13940	13940	13940	13940	0
464	20240416	115000	55154690	13940	13950	13950	13940	76
465	20240416	114900	54095230	13940	13940	13940	13940	0
466	20240416	114800	54095230	13940	13940	13940	13940	0
467	20240416	114700	54095230	13940	13940	13940	13940	0
468	20240416	114600	54095230	13940	13940	13940	13940	629
469	20240416	114500	45326970	13940	13940	13940	13940	0
470	20240416	114400	45326970	13940	13940	13940	13940	6
471	20240416	114300	45243330	13940	13940	13940	13940	2
472	20240416	114200	45215450	13940	13940	13940	13940	0
473	20240416	114100	45215450	13940	13940	13940	13940	0
474	20240416	114000	45215450	13940	13940	13940	13940	0
475	20240416	113900	45215450	13940	13940	13940	13940	0
476	20240416	113800	45215450	13940	13940	13940	13940	0
477	20240416	113700	45215450	13940	13940	13940	13940	0
478	20240416	113600	45215450	13940	13940	13940	13940	0
479	20240416	113500	45215450	13940	13940	13940	13940	0
480	20240416	113400	45215450	13940	13940	13940	13940	1
481	20240416	113300	45201510	13940	13940	13940	13940	0
482	20240416	113200	45201510	13940	13940	13940	13940	0
483	20240416	113100	45201510	13940	13940	13940	13940	1
484	20240416	113000	45187570	13920	13920	13920	13920	71
485	20240416	112900	44199250	13920	13920	13920	13920	10
486	20240416	112800	44060050	13920	13920	13920	13920	0
487	20240416	112700	44060050	13920	13920	13920	13920	124
488	20240416	112600	42333970	13930	13930	13930	13930	0
489	20240416	112500	42333970	13930	13930	13930	13930	0
490	20240416	112400	42333970	13930	13930	13930	13930	0
491	20240416	112300	42333970	13930	13940	13950	13930	39
492	20240416	112200	41790310	13940	13950	13950	13940	87
493	20240416	112100	40576820	13940	13940	13940	13940	14
494	20240416	112000	40381660	13990	13990	13990	13990	0
495	20240416	111900	40381660	13990	13990	13990	13990	0
496	20240416	111800	40381660	13990	13990	13990	13990	0
497	20240416	111700	40381660	13990	13990	13990	13990	0
498	20240416	111600	40381660	13990	13990	13990	13990	0
499	20240416	111500	40381660	13990	13990	13990	13990	0
500	20240416	111400	40381660	13990	13990	13990	13990	0
501	20240416	111300	40381660	13990	13990	13990	13990	0
502	20240416	111200	40381660	13990	13950	13990	13940	310
503	20240416	111100	36058250	13950	13950	13950	13950	0
504	20240416	111000	36058250	13950	13950	13950	13950	0
505	20240416	110900	36058250	13950	13950	13950	13950	0
506	20240416	110800	36058250	13950	13950	13950	13950	0
507	20240416	110700	36058250	13950	13950	13950	13950	0
508	20240416	110600	36058250	13950	13950	13950	13950	8
509	20240416	110500	35946650	13960	13960	13960	13960	0
510	20240416	110400	35946650	13960	13960	13960	13960	0
511	20240416	110300	35946650	13960	13960	13960	13960	0
512	20240416	110200	35946650	13960	13970	13990	13960	103
513	20240416	110100	34508160	13990	13990	13990	13990	0
514	20240416	110000	34508160	13990	13990	13990	13990	83
515	20240416	105900	33346990	13990	13990	13990	13990	0
516	20240416	105800	33346990	13990	13990	13990	13990	1
517	20240416	105700	33333000	13990	13990	13990	13990	0
518	20240416	105600	33333000	13990	13990	13990	13990	100
519	20240416	105500	31934000	13990	13990	13990	13990	0
520	20240416	105400	31934000	13990	13990	13990	13990	0
521	20240416	105300	31934000	13990	13990	13990	13990	0
522	20240416	105200	31934000	13990	13990	13990	13990	0
523	20240416	105100	31934000	13990	13990	13990	13990	0
524	20240416	105000	31934000	13990	13990	13990	13990	0
525	20240416	104900	31934000	13990	13990	13990	13990	0
526	20240416	104800	31934000	13990	13990	13990	13990	0
527	20240416	104700	31934000	13990	13990	13990	13990	0
528	20240416	104600	31934000	13990	13990	13990	13990	0
529	20240416	104500	31934000	13990	13990	13990	13990	0
530	20240416	104400	31934000	13990	13990	13990	13990	0
531	20240416	104300	31934000	13990	13990	13990	13990	0
532	20240416	104200	31934000	13990	13990	13990	13990	0
533	20240416	104100	31934000	13990	13990	13990	13990	0
534	20240416	104000	31934000	13990	13990	13990	13990	0
535	20240416	103900	31934000	13990	13990	13990	13990	0
536	20240416	103800	31934000	13990	13990	13990	13990	0
537	20240416	103700	31934000	13990	13990	13990	13990	0
538	20240416	103600	31934000	13990	13990	13990	13990	0
539	20240416	103500	31934000	13990	13990	13990	13990	0
540	20240416	103400	31934000	13990	14000	14000	13990	107
541	20240416	103300	30436200	14000	14000	14000	14000	0
542	20240416	103200	30436200	14000	14000	14000	14000	0
543	20240416	103100	30436200	14000	14000	14000	14000	0
544	20240416	103000	30436200	14000	14000	14000	14000	0
545	20240416	102900	30436200	14000	14000	14000	14000	0
546	20240416	102800	30436200	14000	14000	14000	14000	0
547	20240416	102700	30436200	14000	14000	14000	14000	0
548	20240416	102600	30436200	14000	14000	14000	14000	0
549	20240416	102500	30436200	14000	14000	14000	14000	0
550	20240416	102400	30436200	14000	14000	14000	14000	0
551	20240416	102300	30436200	14000	14000	14000	14000	0
552	20240416	102200	30436200	14000	14000	14000	14000	0
553	20240416	102100	30436200	14000	14000	14000	14000	0
554	20240416	102000	30436200	14000	14020	14050	14000	316
555	20240416	101900	26010830	14020	14020	14020	14020	3
556	20240416	101800	25968770	14020	14020	14020	14020	0
557	20240416	101700	25968770	14020	14030	14030	14020	42
558	20240416	101600	25379860	14030	14030	14030	14030	0
559	20240416	101500	25379860	14030	14030	14030	14030	0
560	20240416	101400	25379860	14030	14030	14030	14030	0
561	20240416	101300	25379860	14030	14030	14030	14030	0
562	20240416	101200	25379860	14030	14030	14030	14030	3
563	20240416	101100	25337770	14030	14030	14030	14030	35
564	20240416	101000	24846720	14050	14050	14050	14050	0
565	20240416	100900	24846720	14050	14050	14050	14050	0
566	20240416	100800	24846720	14050	14050	14050	14050	0
567	20240416	100700	24846720	14050	14050	14050	14050	1
568	20240416	100600	24832670	14050	14050	14050	14050	0
569	20240416	100500	24832670	14050	14050	14050	14050	6
570	20240416	100400	24748370	14030	14030	14030	14030	0
571	20240416	100300	24748370	14030	14030	14030	14030	0
572	20240416	100200	24748370	14030	14030	14030	14030	0
573	20240416	100100	24748370	14030	14030	14030	14030	0
574	20240416	100000	24748370	14030	14030	14030	14030	0
575	20240416	095900	24748370	14030	14030	14030	14030	0
576	20240416	095800	24748370	14030	14030	14030	14030	0
577	20240416	095700	24748370	14030	14030	14030	14030	0
578	20240416	095600	24748370	14030	14030	14030	14030	0
579	20240416	095500	24748370	14030	14030	14030	14030	3
580	20240416	095400	24706280	14030	14030	14030	14030	0
581	20240416	095300	24706280	14030	14030	14030	14030	0
582	20240416	095200	24706280	14030	14030	14030	14030	0
583	20240416	095100	24706280	14030	14030	14030	14030	8
584	20240416	095000	24594040	14020	14020	14020	14020	0
585	20240416	094900	24594040	14020	14020	14020	14020	0
586	20240416	094800	24594040	14020	14020	14020	14020	0
587	20240416	094700	24594040	14020	14020	14020	14020	0
588	20240416	094600	24594040	14020	14030	14030	14020	263
589	20240416	094500	20905890	14050	14050	14050	14050	0
590	20240416	094400	20905890	14050	14040	14050	14040	5
591	20240416	094300	20835660	14050	14030	14050	14030	5
592	20240416	094200	20765490	14050	14050	14050	14050	0
593	20240416	094100	20765490	14050	14050	14050	14050	0
594	20240416	094000	20765490	14050	14030	14050	14030	77
595	20240416	093900	19684000	14040	14040	14040	14040	2
596	20240416	093800	19655920	14030	14030	14030	14030	0
597	20240416	093700	19655920	14030	14030	14030	14030	0
598	20240416	093600	19655920	14030	14030	14030	14030	78
599	20240416	093500	18561580	14030	14030	14030	14030	101
600	20240416	093400	17144550	14030	14030	14030	14030	3
601	20240416	093300	17102460	14030	14030	14030	14030	0
602	20240416	093200	17102460	14030	14030	14030	14030	0
603	20240416	093100	17102460	14030	14030	14030	14030	0
604	20240416	093000	17102460	14030	14030	14030	14030	0
605	20240416	092900	17102460	14030	14030	14030	14030	90
606	20240416	092800	15839760	14030	14030	14030	14030	4
607	20240416	092700	15783640	14020	14020	14020	14020	0
608	20240416	092600	15783640	14020	14020	14020	14020	0
609	20240416	092500	15783640	14020	14030	14030	14020	50
610	20240416	092400	15082630	14020	14020	14020	14020	0
611	20240416	092300	15082630	14020	14020	14020	14020	3
612	20240416	092200	15040570	14020	14020	14020	14020	16
613	20240416	092100	14816250	14040	14030	14040	14030	112
614	20240416	092000	13244200	14030	14030	14030	14030	57
615	20240416	091900	12444490	14040	14060	14060	14040	195
616	20240416	091800	9705760	14070	14070	14070	14070	0
617	20240416	091700	9705760	14070	14070	14070	14070	0
618	20240416	091600	9705760	14070	14070	14070	14070	0
619	20240416	091500	9705760	14070	14120	14120	14070	197
620	20240416	091400	6931000	14120	14120	14120	14120	59
621	20240416	091300	6097920	14150	14150	14150	14150	0
622	20240416	091200	6097920	14150	14150	14150	14150	0
623	20240416	091100	6097920	14150	14150	14150	14150	0
624	20240416	091000	6097920	14150	14150	14150	14150	4
625	20240416	090900	6041320	14150	14150	14150	14150	0
626	20240416	090800	6041320	14150	14150	14150	14150	0
627	20240416	090700	6041320	14150	14150	14150	14150	0
628	20240416	090600	6041320	14150	14150	14150	14150	0
629	20240416	090500	6041320	14150	14150	14150	14150	0
630	20240416	090400	6041320	14150	14150	14150	14150	0
631	20240416	090300	6041320	14150	14150	14150	14150	7
632	20240416	090200	5942270	14170	14180	14180	14170	163
633	20240416	090100	3630940	14180	14180	14180	14180	176
634	20240416	090000	1135260	14200	14180	14200	14180	80