KissMeData/004150/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	184000	294987070	2715	2715	2715	2715	1819
3	20240416	183900	294987070	2715	2715	2715	2715	0
4	20240416	183800	294987070	2715	2715	2715	2715	0
5	20240416	183700	294987070	2715	2715	2715	2715	0
6	20240416	183600	294987070	2715	2715	2715	2715	0
7	20240416	183500	294987070	2715	2715	2715	2715	0
8	20240416	183400	294987070	2715	2715	2715	2715	0
9	20240416	183300	294987070	2715	2715	2715	2715	0
10	20240416	183200	294987070	2715	2715	2715	2715	0
11	20240416	183100	294987070	2715	2715	2715	2715	0
12	20240416	183000	294987070	2715	2715	2715	2715	0
13	20240416	182900	294987070	2715	2715	2715	2715	0
14	20240416	182800	294987070	2715	2715	2715	2715	0
15	20240416	182700	294987070	2715	2715	2715	2715	0
16	20240416	182600	294987070	2715	2715	2715	2715	0
17	20240416	182500	294987070	2715	2715	2715	2715	0
18	20240416	182400	294987070	2715	2715	2715	2715	0
19	20240416	182300	294987070	2715	2715	2715	2715	0
20	20240416	182200	294987070	2715	2715	2715	2715	0
21	20240416	182100	294987070	2715	2715	2715	2715	0
22	20240416	182000	294987070	2715	2715	2715	2715	0
23	20240416	181900	294987070	2715	2715	2715	2715	0
24	20240416	181800	294987070	2715	2715	2715	2715	0
25	20240416	181700	294987070	2715	2715	2715	2715	0
26	20240416	181600	294987070	2715	2715	2715	2715	0
27	20240416	181500	294987070	2715	2715	2715	2715	0
28	20240416	181400	294987070	2715	2715	2715	2715	0
29	20240416	181300	294987070	2715	2715	2715	2715	0
30	20240416	181200	294987070	2715	2715	2715	2715	0
31	20240416	181100	294987070	2715	2715	2715	2715	0
32	20240416	181000	294987070	2715	2715	2715	2715	1819
33	20240416	180900	294987070	2715	2715	2715	2715	0
34	20240416	180800	294987070	2715	2715	2715	2715	0
35	20240416	180700	294987070	2715	2715	2715	2715	0
36	20240416	180600	294987070	2715	2715	2715	2715	0
37	20240416	180500	294987070	2715	2715	2715	2715	0
38	20240416	180400	294987070	2715	2715	2715	2715	0
39	20240416	180300	294987070	2715	2715	2715	2715	0
40	20240416	180200	294987070	2715	2715	2715	2715	0
41	20240416	180100	294987070	2715	2715	2715	2715	0
42	20240416	180000	294987070	2715	2715	2715	2715	0
43	20240416	175900	294987070	2715	2715	2715	2715	0
44	20240416	175800	294987070	2715	2715	2715	2715	0
45	20240416	175700	294987070	2715	2715	2715	2715	0
46	20240416	175600	294987070	2715	2715	2715	2715	0
47	20240416	175500	294987070	2715	2715	2715	2715	0
48	20240416	175400	294987070	2715	2715	2715	2715	0
49	20240416	175300	294987070	2715	2715	2715	2715	0
50	20240416	175200	294987070	2715	2715	2715	2715	0
51	20240416	175100	294987070	2715	2715	2715	2715	0
52	20240416	175000	294987070	2715	2715	2715	2715	0
53	20240416	174900	294987070	2715	2715	2715	2715	0
54	20240416	174800	294987070	2715	2715	2715	2715	0
55	20240416	174700	294987070	2715	2715	2715	2715	0
56	20240416	174600	294987070	2715	2715	2715	2715	0
57	20240416	174500	294987070	2715	2715	2715	2715	0
58	20240416	174400	294987070	2715	2715	2715	2715	0
59	20240416	174300	294987070	2715	2715	2715	2715	0
60	20240416	174200	294987070	2715	2715	2715	2715	0
61	20240416	174100	294987070	2715	2715	2715	2715	0
62	20240416	174000	294987070	2715	2715	2715	2715	1819
63	20240416	173900	294987070	2715	2715	2715	2715	0
64	20240416	173800	294987070	2715	2715	2715	2715	0
65	20240416	173700	294987070	2715	2715	2715	2715	0
66	20240416	173600	294987070	2715	2715	2715	2715	0
67	20240416	173500	294987070	2715	2715	2715	2715	0
68	20240416	173400	294987070	2715	2715	2715	2715	0
69	20240416	173300	294987070	2715	2715	2715	2715	0
70	20240416	173200	294987070	2715	2715	2715	2715	0
71	20240416	173100	294987070	2715	2715	2715	2715	0
72	20240416	173000	294987070	2715	2715	2715	2715	0
73	20240416	172900	294987070	2715	2715	2715	2715	0
74	20240416	172800	294987070	2715	2715	2715	2715	0
75	20240416	172700	294987070	2715	2715	2715	2715	0
76	20240416	172600	294987070	2715	2715	2715	2715	0
77	20240416	172500	294987070	2715	2715	2715	2715	0
78	20240416	172400	294987070	2715	2715	2715	2715	0
79	20240416	172300	294987070	2715	2715	2715	2715	0
80	20240416	172200	294987070	2715	2715	2715	2715	0
81	20240416	172100	294987070	2715	2715	2715	2715	0
82	20240416	172000	294987070	2715	2715	2715	2715	0
83	20240416	171900	294987070	2715	2715	2715	2715	0
84	20240416	171800	294987070	2715	2715	2715	2715	0
85	20240416	171700	294987070	2715	2715	2715	2715	0
86	20240416	171600	294987070	2715	2715	2715	2715	0
87	20240416	171500	294987070	2715	2715	2715	2715	0
88	20240416	171400	294987070	2715	2715	2715	2715	0
89	20240416	171300	294987070	2715	2715	2715	2715	0
90	20240416	171200	294987070	2715	2715	2715	2715	0
91	20240416	171100	294987070	2715	2715	2715	2715	0
92	20240416	171000	294987070	2715	2715	2715	2715	1819
93	20240416	170900	294987070	2715	2715	2715	2715	0
94	20240416	170800	294987070	2715	2715	2715	2715	0
95	20240416	170700	294987070	2715	2715	2715	2715	0
96	20240416	170600	294987070	2715	2715	2715	2715	0
97	20240416	170500	294987070	2715	2715	2715	2715	0
98	20240416	170400	294987070	2715	2715	2715	2715	0
99	20240416	170300	294987070	2715	2715	2715	2715	0
100	20240416	170200	294987070	2715	2715	2715	2715	0
101	20240416	170100	294987070	2715	2715	2715	2715	0
102	20240416	170000	294987070	2715	2715	2715	2715	0
103	20240416	165900	294987070	2715	2715	2715	2715	0
104	20240416	165800	294987070	2715	2715	2715	2715	0
105	20240416	165700	294987070	2715	2715	2715	2715	0
106	20240416	165600	294987070	2715	2715	2715	2715	0
107	20240416	165500	294987070	2715	2715	2715	2715	0
108	20240416	165400	294987070	2715	2715	2715	2715	0
109	20240416	165300	294987070	2715	2715	2715	2715	0
110	20240416	165200	294987070	2715	2715	2715	2715	0
111	20240416	165100	294987070	2715	2715	2715	2715	0
112	20240416	165000	294987070	2715	2715	2715	2715	0
113	20240416	164900	294987070	2715	2715	2715	2715	0
114	20240416	164800	294987070	2715	2715	2715	2715	0
115	20240416	164700	294987070	2715	2715	2715	2715	0
116	20240416	164600	294987070	2715	2715	2715	2715	0
117	20240416	164500	294987070	2715	2715	2715	2715	0
118	20240416	164400	294987070	2715	2715	2715	2715	0
119	20240416	164300	294987070	2715	2715	2715	2715	0
120	20240416	164200	294987070	2715	2715	2715	2715	0
121	20240416	164100	294987070	2715	2715	2715	2715	0
122	20240416	164000	294987070	2715	2715	2715	2715	1819
123	20240416	163900	294987070	2715	2715	2715	2715	0
124	20240416	163800	294987070	2715	2715	2715	2715	0
125	20240416	163700	294987070	2715	2715	2715	2715	0
126	20240416	163600	294987070	2715	2715	2715	2715	0
127	20240416	163500	294987070	2715	2715	2715	2715	0
128	20240416	163400	294987070	2715	2715	2715	2715	0
129	20240416	163300	294987070	2715	2715	2715	2715	0
130	20240416	163200	294987070	2715	2715	2715	2715	0
131	20240416	163100	294987070	2715	2715	2715	2715	0
132	20240416	163000	294987070	2715	2715	2715	2715	0
133	20240416	162900	294987070	2715	2715	2715	2715	0
134	20240416	162800	294987070	2715	2715	2715	2715	0
135	20240416	162700	294987070	2715	2715	2715	2715	0
136	20240416	162600	294987070	2715	2715	2715	2715	0
137	20240416	162500	294987070	2715	2715	2715	2715	0
138	20240416	162400	294987070	2715	2715	2715	2715	0
139	20240416	162300	294987070	2715	2715	2715	2715	0
140	20240416	162200	294987070	2715	2715	2715	2715	0
141	20240416	162100	294987070	2715	2715	2715	2715	0
142	20240416	162000	294987070	2715	2715	2715	2715	0
143	20240416	161900	294987070	2715	2715	2715	2715	0
144	20240416	161800	294987070	2715	2715	2715	2715	0
145	20240416	161700	294987070	2715	2715	2715	2715	0
146	20240416	161600	294987070	2715	2715	2715	2715	0
147	20240416	161500	294987070	2715	2715	2715	2715	0
148	20240416	161400	294987070	2715	2715	2715	2715	0
149	20240416	161300	294987070	2715	2715	2715	2715	0
150	20240416	161200	294987070	2715	2715	2715	2715	0
151	20240416	161100	294987070	2715	2715	2715	2715	0
152	20240416	161000	294987070	2715	2715	2715	2715	1819
153	20240416	160900	294987070	2715	2715	2715	2715	0
154	20240416	160800	294987070	2715	2715	2715	2715	0
155	20240416	160700	294987070	2715	2715	2715	2715	0
156	20240416	160600	294987070	2715	2715	2715	2715	0
157	20240416	160500	294987070	2715	2715	2715	2715	0
158	20240416	160400	294987070	2715	2715	2715	2715	0
159	20240416	160300	294987070	2715	2715	2715	2715	0
160	20240416	160200	294987070	2715	2715	2715	2715	0
161	20240416	160100	294987070	2715	2715	2715	2715	0
162	20240416	160000	294987070	2715	2715	2715	2715	0
163	20240416	155900	294987070	2715	2715	2715	2715	0
164	20240416	155800	294987070	2715	2715	2715	2715	0
165	20240416	155700	294987070	2715	2715	2715	2715	0
166	20240416	155600	294987070	2715	2715	2715	2715	0
167	20240416	155500	294987070	2715	2715	2715	2715	0
168	20240416	155400	294987070	2715	2715	2715	2715	0
169	20240416	155300	294987070	2715	2715	2715	2715	0
170	20240416	155200	294987070	2715	2715	2715	2715	0
171	20240416	155100	294987070	2715	2715	2715	2715	0
172	20240416	155000	294987070	2715	2715	2715	2715	0
173	20240416	154900	294987070	2715	2715	2715	2715	0
174	20240416	154800	294987070	2715	2715	2715	2715	0
175	20240416	154700	294987070	2715	2715	2715	2715	0
176	20240416	154600	294987070	2715	2715	2715	2715	0
177	20240416	154500	294987070	2715	2715	2715	2715	0
178	20240416	154400	294987070	2715	2715	2715	2715	0
179	20240416	154300	294987070	2715	2715	2715	2715	0
180	20240416	154200	294987070	2715	2715	2715	2715	0
181	20240416	154100	294987070	2715	2715	2715	2715	0
182	20240416	154000	294987070	2715	2715	2715	2715	1819
183	20240416	153900	294987070	2715	2715	2715	2715	0
184	20240416	153800	294987070	2715	2715	2715	2715	0
185	20240416	153700	294987070	2715	2715	2715	2715	0
186	20240416	153600	294987070	2715	2715	2715	2715	0
187	20240416	153500	294987070	2715	2715	2715	2715	0
188	20240416	153400	294987070	2715	2715	2715	2715	0
189	20240416	153300	294987070	2715	2715	2715	2715	0
190	20240416	153200	294987070	2715	2715	2715	2715	0
191	20240416	153100	294987070	2715	2715	2715	2715	0
192	20240416	153000	294987070	2715	2715	2715	2715	1819
193	20240416	152900	290048485	2705	2705	2705	2705	0
194	20240416	152800	290048485	2705	2705	2705	2705	0
195	20240416	152700	290048485	2705	2705	2705	2705	0
196	20240416	152600	290048485	2705	2705	2705	2705	0
197	20240416	152500	290048485	2705	2705	2705	2705	0
198	20240416	152400	290048485	2705	2705	2705	2705	0
199	20240416	152300	290048485	2705	2705	2705	2705	0
200	20240416	152200	290048485	2705	2705	2705	2705	0
201	20240416	152100	290048485	2705	2705	2705	2705	0
202	20240416	152000	290048485	2705	2705	2705	2705	0
203	20240416	151900	290048485	2705	2695	2705	2695	628
204	20240416	151800	288355745	2705	2705	2705	2705	506
205	20240416	151700	286987015	2695	2700	2705	2695	134
206	20240416	151600	286625085	2695	2705	2705	2695	737
207	20240416	151500	284638045	2700	2700	2700	2700	714
208	20240416	151400	282710245	2700	2700	2700	2700	0
209	20240416	151300	282710245	2700	2700	2700	2700	0
210	20240416	151200	282710245	2700	2700	2700	2700	117
211	20240416	151100	282394345	2700	2700	2700	2700	1
212	20240416	151000	282391645	2700	2700	2700	2700	0
213	20240416	150900	282391645	2700	2700	2700	2700	1
214	20240416	150800	282388945	2700	2700	2700	2700	0
215	20240416	150700	282388945	2700	2700	2700	2700	0
216	20240416	150600	282388945	2700	2700	2700	2700	0
217	20240416	150500	282388945	2700	2700	2700	2700	4
218	20240416	150400	282378145	2700	2700	2700	2700	1
219	20240416	150300	282375445	2705	2705	2705	2705	0
220	20240416	150200	282375445	2705	2705	2705	2705	1
221	20240416	150100	282372740	2700	2705	2705	2700	2
222	20240416	150000	282367335	2705	2705	2705	2705	0
223	20240416	145900	282367335	2705	2700	2705	2700	132
224	20240416	145800	282010355	2700	2700	2700	2700	22
225	20240416	145700	281950955	2700	2700	2705	2700	64
226	20240416	145600	281777865	2700	2700	2705	2700	56
227	20240416	145500	281626535	2700	2700	2700	2700	695
228	20240416	145400	279750035	2700	2700	2700	2700	0
229	20240416	145300	279750035	2700	2700	2700	2700	0
230	20240416	145200	279750035	2700	2700	2700	2700	10
231	20240416	145100	279723035	2700	2700	2700	2700	0
232	20240416	145000	279723035	2700	2700	2700	2700	0
233	20240416	144900	279723035	2700	2700	2700	2700	0
234	20240416	144800	279723035	2700	2700	2700	2700	0
235	20240416	144700	279723035	2700	2700	2700	2700	520
236	20240416	144600	278319035	2700	2700	2700	2700	169
237	20240416	144500	277862735	2700	2700	2700	2700	213
238	20240416	144400	277287635	2700	2700	2700	2700	227
239	20240416	144300	276674735	2700	2700	2710	2700	312
240	20240416	144200	275832055	2700	2700	2700	2700	3
241	20240416	144100	275823955	2700	2700	2710	2700	138
242	20240416	144000	275450855	2700	2700	2700	2700	108
243	20240416	143900	275159255	2700	2710	2710	2700	197
244	20240416	143800	274627075	2695	2710	2710	2695	2057
245	20240416	143700	269072675	2710	2710	2710	2710	0
246	20240416	143600	269072675	2710	2710	2710	2710	0
247	20240416	143500	269072675	2710	2700	2710	2700	127
248	20240416	143400	268729395	2700	2700	2700	2700	2
249	20240416	143300	268723995	2710	2710	2710	2710	0
250	20240416	143200	268723995	2710	2710	2710	2705	31
251	20240416	143100	268639995	2700	2700	2700	2700	0
252	20240416	143000	268639995	2700	2700	2700	2700	0
253	20240416	142900	268639995	2700	2700	2700	2700	7
254	20240416	142800	268621095	2710	2710	2710	2700	148
255	20240416	142700	268220935	2700	2700	2700	2700	5250
256	20240416	142600	254045935	2700	2700	2700	2700	0
257	20240416	142500	254045935	2700	2700	2710	2700	1129
258	20240416	142400	250995610	2700	2700	2705	2700	3738
259	20240416	142300	240902985	2695	2695	2695	2695	0
260	20240416	142200	240902985	2695	2695	2695	2695	0
261	20240416	142100	240902985	2695	2695	2695	2695	0
262	20240416	142000	240902985	2695	2695	2695	2695	0
263	20240416	141900	240902985	2695	2695	2695	2695	0
264	20240416	141800	240902985	2695	2695	2695	2695	0
265	20240416	141700	240902985	2695	2695	2695	2695	0
266	20240416	141600	240902985	2695	2695	2695	2695	0
267	20240416	141500	240902985	2695	2695	2695	2695	0
268	20240416	141400	240902985	2695	2695	2695	2695	0
269	20240416	141300	240902985	2695	2695	2695	2695	0
270	20240416	141200	240902985	2695	2695	2695	2695	0
271	20240416	141100	240902985	2695	2695	2695	2695	0
272	20240416	141000	240902985	2695	2695	2695	2695	100
273	20240416	140900	240633485	2700	2700	2700	2700	1
274	20240416	140800	240630785	2700	2700	2700	2700	8
275	20240416	140700	240609185	2700	2700	2700	2700	0
276	20240416	140600	240609185	2700	2700	2700	2700	5691
277	20240416	140500	225243485	2700	2700	2700	2700	0
278	20240416	140400	225243485	2700	2700	2700	2700	2
279	20240416	140300	225238085	2705	2705	2705	2705	0
280	20240416	140200	225238085	2705	2705	2705	2705	0
281	20240416	140100	225238085	2705	2705	2705	2705	0
282	20240416	140000	225238085	2705	2705	2705	2705	0
283	20240416	135900	225238085	2705	2705	2705	2705	37
284	20240416	135800	225138000	2700	2700	2700	2700	1742
285	20240416	135700	220434600	2705	2705	2705	2705	0
286	20240416	135600	220434600	2705	2705	2705	2705	0
287	20240416	135500	220434600	2705	2705	2705	2705	0
288	20240416	135400	220434600	2705	2705	2705	2705	0
289	20240416	135300	220434600	2705	2705	2705	2705	0
290	20240416	135200	220434600	2705	2705	2705	2705	0
291	20240416	135100	220434600	2705	2705	2705	2705	0
292	20240416	135000	220434600	2705	2705	2705	2705	0
293	20240416	134900	220434600	2705	2705	2705	2705	0
294	20240416	134800	220434600	2705	2705	2705	2705	0
295	20240416	134700	220434600	2705	2705	2705	2705	0
296	20240416	134600	220434600	2705	2705	2705	2705	0
297	20240416	134500	220434600	2705	2705	2705	2705	0
298	20240416	134400	220434600	2705	2705	2705	2705	0
299	20240416	134300	220434600	2705	2705	2705	2705	0
300	20240416	134200	220434600	2705	2705	2705	2705	0
301	20240416	134100	220434600	2705	2705	2705	2705	0
302	20240416	134000	220434600	2705	2705	2705	2705	0
303	20240416	133900	220434600	2705	2705	2705	2705	0
304	20240416	133800	220434600	2705	2705	2705	2705	0
305	20240416	133700	220434600	2705	2705	2705	2705	0
306	20240416	133600	220434600	2705	2705	2705	2705	300
307	20240416	133500	219623100	2705	2700	2705	2700	808
308	20240416	133400	217437900	2700	2695	2700	2695	1279
309	20240416	133300	213985955	2695	2695	2695	2695	0
310	20240416	133200	213985955	2695	2695	2695	2695	0
311	20240416	133100	213985955	2695	2695	2695	2695	2242
312	20240416	133000	207943765	2700	2700	2700	2700	0
313	20240416	132900	207943765	2700	2700	2700	2700	0
314	20240416	132800	207943765	2700	2700	2700	2700	0
315	20240416	132700	207943765	2700	2700	2700	2700	50
316	20240416	132600	207808765	2700	2700	2700	2700	1
317	20240416	132500	207806065	2700	2700	2700	2700	0
318	20240416	132400	207806065	2700	2700	2700	2700	0
319	20240416	132300	207806065	2700	2700	2700	2700	411
320	20240416	132200	206696365	2700	2700	2700	2700	0
321	20240416	132100	206696365	2700	2700	2700	2700	0
322	20240416	132000	206696365	2700	2700	2700	2700	0
323	20240416	131900	206696365	2700	2700	2700	2700	40
324	20240416	131800	206588365	2700	2700	2700	2700	0
325	20240416	131700	206588365	2700	2700	2700	2700	5
326	20240416	131600	206574865	2700	2700	2700	2700	18
327	20240416	131500	206526265	2700	2700	2700	2700	1002
328	20240416	131400	203820865	2700	2700	2700	2700	0
329	20240416	131300	203820865	2700	2700	2700	2700	10
330	20240416	131200	203793865	2700	2700	2700	2700	7
331	20240416	131100	203774965	2690	2690	2690	2690	0
332	20240416	131000	203774965	2690	2690	2690	2690	0
333	20240416	130900	203774965	2690	2690	2690	2690	0
334	20240416	130800	203774965	2690	2690	2690	2690	0
335	20240416	130700	203774965	2690	2690	2690	2690	0
336	20240416	130600	203774965	2690	2690	2690	2690	0
337	20240416	130500	203774965	2690	2690	2690	2690	0
338	20240416	130400	203774965	2690	2690	2690	2690	1000
339	20240416	130300	201084965	2690	2690	2690	2690	0
340	20240416	130200	201084965	2690	2690	2690	2690	0
341	20240416	130100	201084965	2690	2690	2690	2690	0
342	20240416	130000	201084965	2690	2690	2690	2690	1001
343	20240416	125900	198392275	2690	2690	2690	2690	0
344	20240416	125800	198392275	2690	2695	2695	2690	5000
345	20240416	125700	184925020	2700	2700	2700	2700	0
346	20240416	125600	184925020	2700	2700	2700	2700	0
347	20240416	125500	184925020	2700	2700	2700	2700	0
348	20240416	125400	184925020	2700	2700	2700	2700	5
349	20240416	125300	184911520	2700	2700	2700	2700	39
350	20240416	125200	184806220	2700	2700	2700	2700	74
351	20240416	125100	184606420	2700	2700	2700	2700	0
352	20240416	125000	184606420	2700	2700	2700	2700	0
353	20240416	124900	184606420	2700	2700	2700	2700	0
354	20240416	124800	184606420	2700	2700	2700	2700	4417
355	20240416	124700	172680520	2710	2710	2710	2710	0
356	20240416	124600	172680520	2710	2710	2710	2710	0
357	20240416	124500	172680520	2710	2710	2710	2710	0
358	20240416	124400	172680520	2710	2710	2710	2710	0
359	20240416	124300	172680520	2710	2710	2710	2710	0
360	20240416	124200	172680520	2710	2710	2710	2710	35
361	20240416	124100	172585670	2710	2710	2710	2710	0
362	20240416	124000	172585670	2710	2710	2710	2710	0
363	20240416	123900	172585670	2710	2710	2710	2710	1
364	20240416	123800	172582960	2700	2700	2700	2700	2
365	20240416	123700	172577560	2700	2700	2700	2700	0
366	20240416	123600	172577560	2700	2700	2700	2700	1
367	20240416	123500	172574860	2705	2705	2705	2705	1
368	20240416	123400	172572155	2705	2705	2705	2705	3
369	20240416	123300	172564040	2710	2710	2710	2710	14
370	20240416	123200	172526100	2710	2710	2710	2710	0
371	20240416	123100	172526100	2710	2710	2710	2710	0
372	20240416	123000	172526100	2710	2710	2710	2710	0
373	20240416	122900	172526100	2710	2710	2710	2710	0
374	20240416	122800	172526100	2710	2710	2710	2710	0
375	20240416	122700	172526100	2710	2710	2710	2710	0
376	20240416	122600	172526100	2710	2710	2710	2710	0
377	20240416	122500	172526100	2710	2710	2710	2710	200
378	20240416	122400	171984100	2710	2710	2710	2710	101
379	20240416	122300	171710390	2710	2710	2710	2710	40
380	20240416	122200	171601990	2705	2705	2705	2705	10
381	20240416	122100	171574940	2700	2700	2700	2700	0
382	20240416	122000	171574940	2700	2700	2700	2700	0
383	20240416	121900	171574940	2700	2700	2700	2700	0
384	20240416	121800	171574940	2700	2710	2710	2700	158
385	20240416	121700	171146860	2700	2700	2700	2700	0
386	20240416	121600	171146860	2700	2700	2700	2700	0
387	20240416	121500	171146860	2700	2705	2705	2700	787
388	20240416	121400	169018030	2705	2705	2705	2705	0
389	20240416	121300	169018030	2705	2705	2705	2705	0
390	20240416	121200	169018030	2705	2705	2705	2705	0
391	20240416	121100	169018030	2705	2705	2705	2705	0
392	20240416	121000	169018030	2705	2705	2705	2705	0
393	20240416	120900	169018030	2705	2705	2705	2705	1
394	20240416	120800	169015325	2705	2705	2705	2705	5
395	20240416	120700	169001800	2705	2705	2705	2705	28
396	20240416	120600	168926060	2705	2705	2705	2705	0
397	20240416	120500	168926060	2705	2715	2715	2705	37
398	20240416	120400	168825615	2710	2710	2710	2710	0
399	20240416	120300	168825615	2710	2710	2710	2710	0
400	20240416	120200	168825615	2710	2710	2710	2710	0
401	20240416	120100	168825615	2710	2710	2710	2710	2079
402	20240416	120000	163191525	2700	2700	2700	2700	8
403	20240416	115900	163169925	2710	2710	2710	2710	0
404	20240416	115800	163169925	2710	2700	2710	2700	398
405	20240416	115700	162095305	2710	2710	2710	2710	30
406	20240416	115600	162014005	2710	2710	2710	2710	0
407	20240416	115500	162014005	2710	2710	2710	2710	0
408	20240416	115400	162014005	2710	2710	2710	2710	0
409	20240416	115300	162014005	2710	2710	2710	2710	0
410	20240416	115200	162014005	2710	2710	2710	2710	0
411	20240416	115100	162014005	2710	2710	2710	2710	0
412	20240416	115000	162014005	2710	2710	2710	2710	10
413	20240416	114900	161986905	2705	2705	2705	2705	0
414	20240416	114800	161986905	2705	2705	2705	2705	0
415	20240416	114700	161986905	2705	2705	2705	2705	3769
416	20240416	114600	151791760	2700	2700	2700	2700	3333
417	20240416	114500	142792660	2690	2690	2690	2690	0
418	20240416	114400	142792660	2690	2690	2690	2690	0
419	20240416	114300	142792660	2690	2690	2690	2690	0
420	20240416	114200	142792660	2690	2690	2690	2690	500
421	20240416	114100	141447660	2695	2695	2695	2695	0
422	20240416	114000	141447660	2695	2695	2695	2695	0
423	20240416	113900	141447660	2695	2695	2695	2695	0
424	20240416	113800	141447660	2695	2695	2695	2695	48
425	20240416	113700	141318300	2700	2700	2700	2700	0
426	20240416	113600	141318300	2700	2700	2700	2700	0
427	20240416	113500	141318300	2700	2700	2700	2700	0
428	20240416	113400	141318300	2700	2700	2700	2700	0
429	20240416	113300	141318300	2700	2700	2700	2700	0
430	20240416	113200	141318300	2700	2700	2700	2700	0
431	20240416	113100	141318300	2700	2700	2700	2700	0
432	20240416	113000	141318300	2700	2700	2700	2700	0
433	20240416	112900	141318300	2700	2700	2700	2700	0
434	20240416	112800	141318300	2700	2700	2700	2700	0
435	20240416	112700	141318300	2700	2700	2700	2700	8
436	20240416	112600	141296700	2700	2700	2700	2700	41
437	20240416	112500	141186000	2700	2700	2700	2700	10
438	20240416	112400	141159000	2700	2700	2700	2700	0
439	20240416	112300	141159000	2700	2700	2700	2700	0
440	20240416	112200	141159000	2700	2700	2700	2700	0
441	20240416	112100	141159000	2700	2700	2700	2700	110
442	20240416	112000	140862000	2705	2705	2705	2705	40
443	20240416	111900	140753800	2700	2700	2700	2700	0
444	20240416	111800	140753800	2700	2700	2700	2700	300
445	20240416	111700	139943800	2700	2700	2700	2700	0
446	20240416	111600	139943800	2700	2700	2700	2700	0
447	20240416	111500	139943800	2700	2700	2700	2700	0
448	20240416	111400	139943800	2700	2700	2700	2700	0
449	20240416	111300	139943800	2700	2700	2700	2700	0
450	20240416	111200	139943800	2700	2700	2700	2700	0
451	20240416	111100	139943800	2700	2700	2700	2700	1683
452	20240416	111000	135399700	2700	2700	2700	2700	0
453	20240416	110900	135399700	2700	2700	2700	2700	0
454	20240416	110800	135399700	2700	2700	2700	2700	100
455	20240416	110700	135129700	2700	2700	2700	2700	0
456	20240416	110600	135129700	2700	2700	2700	2700	396
457	20240416	110500	134060500	2700	2695	2700	2695	58
458	20240416	110400	133904170	2695	2695	2695	2695	45
459	20240416	110300	133782895	2695	2695	2695	2695	64
460	20240416	110200	133610415	2695	2695	2695	2695	3
461	20240416	110100	133602330	2695	2695	2695	2695	0
462	20240416	110000	133602330	2695	2695	2695	2695	43
463	20240416	105900	133486445	2695	2695	2695	2695	28
464	20240416	105800	133410985	2695	2695	2695	2695	300
465	20240416	105700	132602485	2695	2695	2695	2695	0
466	20240416	105600	132602485	2695	2695	2695	2695	0
467	20240416	105500	132602485	2695	2695	2695	2695	0
468	20240416	105400	132602485	2695	2695	2695	2695	0
469	20240416	105300	132602485	2695	2695	2695	2695	3
470	20240416	105200	132594400	2695	2695	2695	2695	189
471	20240416	105100	132085045	2695	2695	2695	2695	0
472	20240416	105000	132085045	2695	2695	2695	2695	113
473	20240416	104900	131780510	2695	2695	2695	2695	0
474	20240416	104800	131780510	2695	2685	2695	2685	3897
475	20240416	104700	121278665	2685	2690	2690	2685	1000
476	20240416	104600	118591075	2690	2690	2690	2690	57
477	20240416	104500	118437745	2690	2690	2690	2690	0
478	20240416	104400	118437745	2690	2690	2690	2690	0
479	20240416	104300	118437745	2690	2690	2690	2685	340
480	20240416	104200	117523440	2690	2690	2690	2690	105
481	20240416	104100	117240990	2695	2695	2695	2695	0
482	20240416	104000	117240990	2695	2695	2695	2685	56
483	20240416	103900	117090610	2680	2705	2705	2680	29844
484	20240416	103800	36624875	2705	2705	2705	2705	1000
485	20240416	103700	33919875	2705	2705	2705	2705	1
486	20240416	103600	33917170	2710	2705	2710	2705	10
487	20240416	103500	33890085	2710	2710	2710	2710	36
488	20240416	103400	33792525	2710	2710	2710	2710	0
489	20240416	103300	33792525	2710	2710	2710	2710	0
490	20240416	103200	33792525	2710	2710	2710	2710	0
491	20240416	103100	33792525	2710	2705	2715	2705	15
492	20240416	103000	33751920	2710	2710	2710	2710	0
493	20240416	102900	33751920	2710	2710	2715	2710	2971
494	20240416	102800	25700310	2715	2715	2715	2715	21
495	20240416	102700	25643295	2715	2715	2715	2715	0
496	20240416	102600	25643295	2715	2715	2715	2715	0
497	20240416	102500	25643295	2715	2715	2715	2715	0
498	20240416	102400	25643295	2715	2715	2715	2715	0
499	20240416	102300	25643295	2715	2715	2715	2715	10
500	20240416	102200	25616145	2715	2715	2715	2715	0
501	20240416	102100	25616145	2715	2715	2715	2715	30
502	20240416	102000	25534695	2715	2715	2715	2715	8
503	20240416	101900	25512975	2710	2710	2710	2710	0
504	20240416	101800	25512975	2710	2710	2710	2710	5
505	20240416	101700	25499425	2715	2715	2715	2715	0
506	20240416	101600	25499425	2715	2715	2715	2715	0
507	20240416	101500	25499425	2715	2715	2715	2715	123
508	20240416	101400	25165480	2720	2720	2720	2720	1
509	20240416	101300	25162760	2720	2720	2720	2720	1
510	20240416	101200	25160040	2725	2725	2725	2725	0
511	20240416	101100	25160040	2725	2725	2725	2725	0
512	20240416	101000	25160040	2725	2725	2725	2725	0
513	20240416	100900	25160040	2725	2725	2725	2725	0
514	20240416	100800	25160040	2725	2725	2725	2725	0
515	20240416	100700	25160040	2725	2725	2725	2725	0
516	20240416	100600	25160040	2725	2725	2725	2725	3
517	20240416	100500	25151865	2725	2725	2725	2725	0
518	20240416	100400	25151865	2725	2725	2725	2725	0
519	20240416	100300	25151865	2725	2725	2725	2725	0
520	20240416	100200	25151865	2725	2725	2725	2725	0
521	20240416	100100	25151865	2725	2725	2725	2725	0
522	20240416	100000	25151865	2725	2725	2725	2725	3
523	20240416	095900	25143690	2720	2720	2720	2720	0
524	20240416	095800	25143690	2720	2720	2720	2720	0
525	20240416	095700	25143690	2720	2720	2720	2720	0
526	20240416	095600	25143690	2720	2720	2720	2720	0
527	20240416	095500	25143690	2720	2720	2720	2720	11
528	20240416	095400	25113770	2725	2725	2725	2725	10
529	20240416	095300	25086520	2725	2725	2725	2725	0
530	20240416	095200	25086520	2725	2725	2725	2725	16
531	20240416	095100	25042920	2725	2725	2725	2725	0
532	20240416	095000	25042920	2725	2725	2725	2725	2
533	20240416	094900	25037470	2720	2720	2720	2720	0
534	20240416	094800	25037470	2720	2720	2720	2720	0
535	20240416	094700	25037470	2720	2720	2720	2720	0
536	20240416	094600	25037470	2720	2720	2720	2720	0
537	20240416	094500	25037470	2720	2720	2720	2720	0
538	20240416	094400	25037470	2720	2720	2720	2720	0
539	20240416	094300	25037470	2720	2720	2720	2720	1
540	20240416	094200	25034750	2725	2725	2725	2725	0
541	20240416	094100	25034750	2725	2725	2725	2725	1
542	20240416	094000	25032025	2725	2725	2725	2725	0
543	20240416	093900	25032025	2725	2725	2725	2725	1
544	20240416	093800	25029300	2725	2715	2725	2715	2
545	20240416	093700	25023860	2725	2725	2725	2725	5
546	20240416	093600	25010235	2720	2720	2720	2720	1
547	20240416	093500	25007515	2725	2725	2725	2725	0
548	20240416	093400	25007515	2725	2725	2725	2725	1
549	20240416	093300	25004790	2710	2725	2725	2710	199
550	20240416	093200	24462755	2725	2725	2725	2725	0
551	20240416	093100	24462755	2725	2725	2725	2725	1
552	20240416	093000	24460030	2725	2725	2725	2725	0
553	20240416	092900	24460030	2725	2725	2725	2725	1
554	20240416	092800	24457305	2710	2710	2710	2710	61
555	20240416	092700	24291995	2710	2725	2725	2710	44
556	20240416	092600	24172680	2725	2720	2725	2715	266
557	20240416	092500	23449015	2715	2715	2715	2710	1027
558	20240416	092400	20665550	2715	2715	2715	2715	0
559	20240416	092300	20665550	2715	2715	2715	2715	3
560	20240416	092200	20657405	2720	2720	2720	2720	36
561	20240416	092100	20559485	2720	2720	2720	2720	2
562	20240416	092000	20554045	2710	2710	2710	2710	0
563	20240416	091900	20554045	2710	2710	2710	2710	1
564	20240416	091800	20551335	2720	2720	2720	2720	2
565	20240416	091700	20545895	2710	2710	2710	2710	0
566	20240416	091600	20545895	2710	2710	2710	2710	0
567	20240416	091500	20545895	2710	2715	2715	2710	92
568	20240416	091400	20296570	2715	2715	2715	2715	1021
569	20240416	091300	17524555	2715	2715	2715	2715	1
570	20240416	091200	17521840	2720	2720	2720	2720	14
571	20240416	091100	17483760	2720	2720	2720	2720	0
572	20240416	091000	17483760	2720	2720	2720	2720	12
573	20240416	090900	17451120	2725	2725	2725	2725	0
574	20240416	090800	17451120	2725	2725	2745	2725	63
575	20240416	090700	17279425	2755	2755	2755	2755	0
576	20240416	090600	17279425	2755	2755	2755	2755	1
577	20240416	090500	17276670	2725	2720	2770	2715	1704
578	20240416	090400	12597520	2720	2720	2720	2720	1
579	20240416	090300	12594800	2710	2710	2720	2710	27
580	20240416	090200	12521450	2710	2710	2710	2710	1
581	20240416	090100	12518740	2705	2705	2705	2705	57
582	20240416	090000	12364555	2705	2705	2705	2705	4571