KissMeData/035810/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	191000	400788100	2990	2990	2990	2990	3314
3	20240416	190900	400788100	2990	2990	2990	2990	0
4	20240416	190800	400788100	2990	2990	2990	2990	0
5	20240416	190700	400788100	2990	2990	2990	2990	0
6	20240416	190600	400788100	2990	2990	2990	2990	0
7	20240416	190500	400788100	2990	2990	2990	2990	0
8	20240416	190400	400788100	2990	2990	2990	2990	0
9	20240416	190300	400788100	2990	2990	2990	2990	0
10	20240416	190200	400788100	2990	2990	2990	2990	0
11	20240416	190100	400788100	2990	2990	2990	2990	0
12	20240416	190000	400788100	2990	2990	2990	2990	0
13	20240416	185900	400788100	2990	2990	2990	2990	0
14	20240416	185800	400788100	2990	2990	2990	2990	0
15	20240416	185700	400788100	2990	2990	2990	2990	0
16	20240416	185600	400788100	2990	2990	2990	2990	0
17	20240416	185500	400788100	2990	2990	2990	2990	0
18	20240416	185400	400788100	2990	2990	2990	2990	0
19	20240416	185300	400788100	2990	2990	2990	2990	0
20	20240416	185200	400788100	2990	2990	2990	2990	0
21	20240416	185100	400788100	2990	2990	2990	2990	0
22	20240416	185000	400788100	2990	2990	2990	2990	0
23	20240416	184900	400788100	2990	2990	2990	2990	0
24	20240416	184800	400788100	2990	2990	2990	2990	0
25	20240416	184700	400788100	2990	2990	2990	2990	0
26	20240416	184600	400788100	2990	2990	2990	2990	0
27	20240416	184500	400788100	2990	2990	2990	2990	0
28	20240416	184400	400788100	2990	2990	2990	2990	0
29	20240416	184300	400788100	2990	2990	2990	2990	0
30	20240416	184200	400788100	2990	2990	2990	2990	0
31	20240416	184100	400788100	2990	2990	2990	2990	0
32	20240416	184000	400788100	2990	2990	2990	2990	3314
33	20240416	183900	400788100	2990	2990	2990	2990	0
34	20240416	183800	400788100	2990	2990	2990	2990	0
35	20240416	183700	400788100	2990	2990	2990	2990	0
36	20240416	183600	400788100	2990	2990	2990	2990	0
37	20240416	183500	400788100	2990	2990	2990	2990	0
38	20240416	183400	400788100	2990	2990	2990	2990	0
39	20240416	183300	400788100	2990	2990	2990	2990	0
40	20240416	183200	400788100	2990	2990	2990	2990	0
41	20240416	183100	400788100	2990	2990	2990	2990	0
42	20240416	183000	400788100	2990	2990	2990	2990	0
43	20240416	182900	400788100	2990	2990	2990	2990	0
44	20240416	182800	400788100	2990	2990	2990	2990	0
45	20240416	182700	400788100	2990	2990	2990	2990	0
46	20240416	182600	400788100	2990	2990	2990	2990	0
47	20240416	182500	400788100	2990	2990	2990	2990	0
48	20240416	182400	400788100	2990	2990	2990	2990	0
49	20240416	182300	400788100	2990	2990	2990	2990	0
50	20240416	182200	400788100	2990	2990	2990	2990	0
51	20240416	182100	400788100	2990	2990	2990	2990	0
52	20240416	182000	400788100	2990	2990	2990	2990	0
53	20240416	181900	400788100	2990	2990	2990	2990	0
54	20240416	181800	400788100	2990	2990	2990	2990	0
55	20240416	181700	400788100	2990	2990	2990	2990	0
56	20240416	181600	400788100	2990	2990	2990	2990	0
57	20240416	181500	400788100	2990	2990	2990	2990	0
58	20240416	181400	400788100	2990	2990	2990	2990	0
59	20240416	181300	400788100	2990	2990	2990	2990	0
60	20240416	181200	400788100	2990	2990	2990	2990	0
61	20240416	181100	400788100	2990	2990	2990	2990	0
62	20240416	181000	400788100	2990	2990	2990	2990	3314
63	20240416	180900	400788100	2990	2990	2990	2990	0
64	20240416	180800	400788100	2990	2990	2990	2990	0
65	20240416	180700	400788100	2990	2990	2990	2990	0
66	20240416	180600	400788100	2990	2990	2990	2990	0
67	20240416	180500	400788100	2990	2990	2990	2990	0
68	20240416	180400	400788100	2990	2990	2990	2990	0
69	20240416	180300	400788100	2990	2990	2990	2990	0
70	20240416	180200	400788100	2990	2990	2990	2990	0
71	20240416	180100	400788100	2990	2990	2990	2990	0
72	20240416	180000	400788100	2990	2990	2990	2990	0
73	20240416	175900	400788100	2990	2990	2990	2990	0
74	20240416	175800	400788100	2990	2990	2990	2990	0
75	20240416	175700	400788100	2990	2990	2990	2990	0
76	20240416	175600	400788100	2990	2990	2990	2990	0
77	20240416	175500	400788100	2990	2990	2990	2990	0
78	20240416	175400	400788100	2990	2990	2990	2990	0
79	20240416	175300	400788100	2990	2990	2990	2990	0
80	20240416	175200	400788100	2990	2990	2990	2990	0
81	20240416	175100	400788100	2990	2990	2990	2990	0
82	20240416	175000	400788100	2990	2990	2990	2990	0
83	20240416	174900	400788100	2990	2990	2990	2990	0
84	20240416	174800	400788100	2990	2990	2990	2990	0
85	20240416	174700	400788100	2990	2990	2990	2990	0
86	20240416	174600	400788100	2990	2990	2990	2990	0
87	20240416	174500	400788100	2990	2990	2990	2990	0
88	20240416	174400	400788100	2990	2990	2990	2990	0
89	20240416	174300	400788100	2990	2990	2990	2990	0
90	20240416	174200	400788100	2990	2990	2990	2990	0
91	20240416	174100	400788100	2990	2990	2990	2990	0
92	20240416	174000	400788100	2990	2990	2990	2990	3314
93	20240416	173900	400788100	2990	2990	2990	2990	0
94	20240416	173800	400788100	2990	2990	2990	2990	0
95	20240416	173700	400788100	2990	2990	2990	2990	0
96	20240416	173600	400788100	2990	2990	2990	2990	0
97	20240416	173500	400788100	2990	2990	2990	2990	0
98	20240416	173400	400788100	2990	2990	2990	2990	0
99	20240416	173300	400788100	2990	2990	2990	2990	0
100	20240416	173200	400788100	2990	2990	2990	2990	0
101	20240416	173100	400788100	2990	2990	2990	2990	0
102	20240416	173000	400788100	2990	2990	2990	2990	0
103	20240416	172900	400788100	2990	2990	2990	2990	0
104	20240416	172800	400788100	2990	2990	2990	2990	0
105	20240416	172700	400788100	2990	2990	2990	2990	0
106	20240416	172600	400788100	2990	2990	2990	2990	0
107	20240416	172500	400788100	2990	2990	2990	2990	0
108	20240416	172400	400788100	2990	2990	2990	2990	0
109	20240416	172300	400788100	2990	2990	2990	2990	0
110	20240416	172200	400788100	2990	2990	2990	2990	0
111	20240416	172100	400788100	2990	2990	2990	2990	0
112	20240416	172000	400788100	2990	2990	2990	2990	0
113	20240416	171900	400788100	2990	2990	2990	2990	0
114	20240416	171800	400788100	2990	2990	2990	2990	0
115	20240416	171700	400788100	2990	2990	2990	2990	0
116	20240416	171600	400788100	2990	2990	2990	2990	0
117	20240416	171500	400788100	2990	2990	2990	2990	0
118	20240416	171400	400788100	2990	2990	2990	2990	0
119	20240416	171300	400788100	2990	2990	2990	2990	0
120	20240416	171200	400788100	2990	2990	2990	2990	0
121	20240416	171100	400788100	2990	2990	2990	2990	0
122	20240416	171000	400788100	2990	2990	2990	2990	3314
123	20240416	170900	400788100	2990	2990	2990	2990	0
124	20240416	170800	400788100	2990	2990	2990	2990	0
125	20240416	170700	400788100	2990	2990	2990	2990	0
126	20240416	170600	400788100	2990	2990	2990	2990	0
127	20240416	170500	400788100	2990	2990	2990	2990	0
128	20240416	170400	400788100	2990	2990	2990	2990	0
129	20240416	170300	400788100	2990	2990	2990	2990	0
130	20240416	170200	400788100	2990	2990	2990	2990	0
131	20240416	170100	400788100	2990	2990	2990	2990	0
132	20240416	170000	400788100	2990	2990	2990	2990	0
133	20240416	165900	400788100	2990	2990	2990	2990	0
134	20240416	165800	400788100	2990	2990	2990	2990	0
135	20240416	165700	400788100	2990	2990	2990	2990	0
136	20240416	165600	400788100	2990	2990	2990	2990	0
137	20240416	165500	400788100	2990	2990	2990	2990	0
138	20240416	165400	400788100	2990	2990	2990	2990	0
139	20240416	165300	400788100	2990	2990	2990	2990	0
140	20240416	165200	400788100	2990	2990	2990	2990	0
141	20240416	165100	400788100	2990	2990	2990	2990	0
142	20240416	165000	400788100	2990	2990	2990	2990	0
143	20240416	164900	400788100	2990	2990	2990	2990	0
144	20240416	164800	400788100	2990	2990	2990	2990	0
145	20240416	164700	400788100	2990	2990	2990	2990	0
146	20240416	164600	400788100	2990	2990	2990	2990	0
147	20240416	164500	400788100	2990	2990	2990	2990	0
148	20240416	164400	400788100	2990	2990	2990	2990	0
149	20240416	164300	400788100	2990	2990	2990	2990	0
150	20240416	164200	400788100	2990	2990	2990	2990	0
151	20240416	164100	400788100	2990	2990	2990	2990	0
152	20240416	164000	400788100	2990	2990	2990	2990	3314
153	20240416	163900	400788100	2990	2990	2990	2990	0
154	20240416	163800	400788100	2990	2990	2990	2990	0
155	20240416	163700	400788100	2990	2990	2990	2990	0
156	20240416	163600	400788100	2990	2990	2990	2990	0
157	20240416	163500	400788100	2990	2990	2990	2990	0
158	20240416	163400	400788100	2990	2990	2990	2990	0
159	20240416	163300	400788100	2990	2990	2990	2990	0
160	20240416	163200	400788100	2990	2990	2990	2990	0
161	20240416	163100	400788100	2990	2990	2990	2990	0
162	20240416	163000	400788100	2990	2990	2990	2990	0
163	20240416	162900	400788100	2990	2990	2990	2990	0
164	20240416	162800	400788100	2990	2990	2990	2990	0
165	20240416	162700	400788100	2990	2990	2990	2990	0
166	20240416	162600	400788100	2990	2990	2990	2990	0
167	20240416	162500	400788100	2990	2990	2990	2990	0
168	20240416	162400	400788100	2990	2990	2990	2990	0
169	20240416	162300	400788100	2990	2990	2990	2990	0
170	20240416	162200	400788100	2990	2990	2990	2990	0
171	20240416	162100	400788100	2990	2990	2990	2990	0
172	20240416	162000	400788100	2990	2990	2990	2990	0
173	20240416	161900	400788100	2990	2990	2990	2990	0
174	20240416	161800	400788100	2990	2990	2990	2990	0
175	20240416	161700	400788100	2990	2990	2990	2990	0
176	20240416	161600	400788100	2990	2990	2990	2990	0
177	20240416	161500	400788100	2990	2990	2990	2990	0
178	20240416	161400	400788100	2990	2990	2990	2990	0
179	20240416	161300	400788100	2990	2990	2990	2990	0
180	20240416	161200	400788100	2990	2990	2990	2990	0
181	20240416	161100	400788100	2990	2990	2990	2990	0
182	20240416	161000	400788100	2990	2990	2990	2990	3314
183	20240416	160900	400788100	2990	2990	2990	2990	0
184	20240416	160800	400788100	2990	2990	2990	2990	0
185	20240416	160700	400788100	2990	2990	2990	2990	0
186	20240416	160600	400788100	2990	2990	2990	2990	0
187	20240416	160500	400788100	2990	2990	2990	2990	0
188	20240416	160400	400788100	2990	2990	2990	2990	0
189	20240416	160300	400788100	2990	2990	2990	2990	0
190	20240416	160200	400788100	2990	2990	2990	2990	0
191	20240416	160100	400788100	2990	2990	2990	2990	0
192	20240416	160000	400788100	2990	2990	2990	2990	0
193	20240416	155900	400788100	2990	2990	2990	2990	0
194	20240416	155800	400788100	2990	2990	2990	2990	0
195	20240416	155700	400788100	2990	2990	2990	2990	0
196	20240416	155600	400788100	2990	2990	2990	2990	0
197	20240416	155500	400788100	2990	2990	2990	2990	0
198	20240416	155400	400788100	2990	2990	2990	2990	0
199	20240416	155300	400788100	2990	2990	2990	2990	0
200	20240416	155200	400788100	2990	2990	2990	2990	0
201	20240416	155100	400788100	2990	2990	2990	2990	0
202	20240416	155000	400788100	2990	2990	2990	2990	0
203	20240416	154900	400788100	2990	2990	2990	2990	0
204	20240416	154800	400788100	2990	2990	2990	2990	0
205	20240416	154700	400788100	2990	2990	2990	2990	0
206	20240416	154600	400788100	2990	2990	2990	2990	0
207	20240416	154500	400788100	2990	2990	2990	2990	0
208	20240416	154400	400788100	2990	2990	2990	2990	0
209	20240416	154300	400788100	2990	2990	2990	2990	0
210	20240416	154200	400788100	2990	2990	2990	2990	0
211	20240416	154100	400788100	2990	2990	2990	2990	0
212	20240416	154000	400788100	2990	2990	2990	2990	3314
213	20240416	153900	400788100	2990	2990	2990	2990	0
214	20240416	153800	400788100	2990	2990	2990	2990	0
215	20240416	153700	400788100	2990	2990	2990	2990	0
216	20240416	153600	400788100	2990	2990	2990	2990	0
217	20240416	153500	400788100	2990	2990	2990	2990	0
218	20240416	153400	400788100	2990	2990	2990	2990	0
219	20240416	153300	400788100	2990	2990	2990	2990	0
220	20240416	153200	400788100	2990	2990	2990	2990	0
221	20240416	153100	400788100	2990	2990	2990	2990	0
222	20240416	153000	400788100	2990	2990	2990	2990	3314
223	20240416	152900	390879240	2985	2985	2985	2985	0
224	20240416	152800	390879240	2985	2985	2985	2985	0
225	20240416	152700	390879240	2985	2985	2985	2985	0
226	20240416	152600	390879240	2985	2985	2985	2985	0
227	20240416	152500	390879240	2985	2985	2985	2985	0
228	20240416	152400	390879240	2985	2985	2985	2985	0
229	20240416	152300	390879240	2985	2985	2985	2985	0
230	20240416	152200	390879240	2985	2985	2985	2985	0
231	20240416	152100	390879240	2985	2985	2985	2985	0
232	20240416	152000	390879240	2985	2985	2985	2985	0
233	20240416	151900	390879240	2985	2990	2990	2985	307
234	20240416	151800	389962595	2990	2990	2990	2985	162
235	20240416	151700	389478380	2985	2985	2985	2985	28
236	20240416	151600	389394800	2985	2990	2990	2985	650
237	20240416	151500	387454050	2985	2995	2995	2985	518
238	20240416	151400	385907640	2985	2990	2990	2985	673
239	20240416	151300	383898150	2995	2985	2995	2985	560
240	20240416	151200	382225950	2985	2985	2985	2985	0
241	20240416	151100	382225950	2985	2985	2985	2985	0
242	20240416	151000	382225950	2985	2985	2985	2985	0
243	20240416	150900	382225950	2985	2985	2985	2985	0
244	20240416	150800	382225950	2985	2985	2985	2985	0
245	20240416	150700	382225950	2985	2980	2985	2980	400
246	20240416	150600	381032450	2975	2975	2975	2975	0
247	20240416	150500	381032450	2975	2975	2975	2975	0
248	20240416	150400	381032450	2975	2975	2975	2975	0
249	20240416	150300	381032450	2975	2975	2975	2970	9222
250	20240416	150200	353606180	2975	2975	2975	2975	0
251	20240416	150100	353606180	2975	2975	2975	2975	2
252	20240416	150000	353600230	2975	2975	2975	2975	0
253	20240416	145900	353600230	2975	2975	2975	2975	0
254	20240416	145800	353600230	2975	2975	2975	2975	2000
255	20240416	145700	347650230	3000	3000	3000	3000	0
256	20240416	145600	347650230	3000	3000	3000	3000	0
257	20240416	145500	347650230	3000	3000	3000	3000	600
258	20240416	145400	345850230	3000	3000	3000	3000	0
259	20240416	145300	345850230	3000	3000	3000	3000	0
260	20240416	145200	345850230	3000	3000	3000	3000	3
261	20240416	145100	345841230	2980	2980	2980	2980	0
262	20240416	145000	345841230	2980	2980	2980	2980	580
263	20240416	144900	344112830	2980	2980	2980	2980	0
264	20240416	144800	344112830	2980	2980	2980	2980	100
265	20240416	144700	343814830	2965	2970	2970	2965	2039
266	20240416	144600	337759010	2965	2965	2965	2965	0
267	20240416	144500	337759010	2965	2965	2965	2965	1000
268	20240416	144400	334794010	2970	2970	2970	2970	5000
269	20240416	144300	319944010	2965	2965	2965	2965	0
270	20240416	144200	319944010	2965	2965	2965	2965	508
271	20240416	144100	318437790	2965	2965	2965	2965	0
272	20240416	144000	318437790	2965	2965	2965	2965	0
273	20240416	143900	318437790	2965	2980	2980	2965	3431
274	20240416	143800	308253660	2995	2995	2995	2995	0
275	20240416	143700	308253660	2995	2995	2995	2995	0
276	20240416	143600	308253660	2995	2995	2995	2995	0
277	20240416	143500	308253660	2995	2995	2995	2995	0
278	20240416	143400	308253660	2995	2995	2995	2995	0
279	20240416	143300	308253660	2995	2995	2995	2995	0
280	20240416	143200	308253660	2995	2995	2995	2995	0
281	20240416	143100	308253660	2995	2995	2995	2995	0
282	20240416	143000	308253660	2995	2990	2995	2990	30
283	20240416	142900	308163815	2995	2995	2995	2995	0
284	20240416	142800	308163815	2995	2995	2995	2995	0
285	20240416	142700	308163815	2995	2995	2995	2995	0
286	20240416	142600	308163815	2995	2995	2995	2995	0
287	20240416	142500	308163815	2995	2995	2995	2995	0
288	20240416	142400	308163815	2995	2995	2995	2995	0
289	20240416	142300	308163815	2995	2995	2995	2995	0
290	20240416	142200	308163815	2995	2995	2995	2995	0
291	20240416	142100	308163815	2995	2995	2995	2995	0
292	20240416	142000	308163815	2995	2995	2995	2995	0
293	20240416	141900	308163815	2995	2995	2995	2995	0
294	20240416	141800	308163815	2995	2995	2995	2995	1
295	20240416	141700	308160820	2980	2980	2980	2980	0
296	20240416	141600	308160820	2980	2980	2980	2980	0
297	20240416	141500	308160820	2980	2980	2980	2980	0
298	20240416	141400	308160820	2980	2980	2980	2980	339
299	20240416	141300	307150600	2995	2995	2995	2995	0
300	20240416	141200	307150600	2995	2995	2995	2995	0
301	20240416	141100	307150600	2995	2995	2995	2995	1
302	20240416	141000	307147605	2995	2995	2995	2995	0
303	20240416	140900	307147605	2995	2995	2995	2995	0
304	20240416	140800	307147605	2995	2995	2995	2995	0
305	20240416	140700	307147605	2995	2995	2995	2995	0
306	20240416	140600	307147605	2995	2995	2995	2995	0
307	20240416	140500	307147605	2995	2995	2995	2995	0
308	20240416	140400	307147605	2995	2995	2995	2995	0
309	20240416	140300	307147605	2995	2995	2995	2995	0
310	20240416	140200	307147605	2995	2995	2995	2995	0
311	20240416	140100	307147605	2995	2995	2995	2995	40
312	20240416	140000	307027805	2995	2995	2995	2995	0
313	20240416	135900	307027805	2995	2995	2995	2995	0
314	20240416	135800	307027805	2995	2995	2995	2995	0
315	20240416	135700	307027805	2995	2995	2995	2995	30
316	20240416	135600	306937955	2975	2975	2975	2975	0
317	20240416	135500	306937955	2975	2975	2975	2975	0
318	20240416	135400	306937955	2975	2985	2985	2975	1598
319	20240416	135300	302180070	2990	2990	2990	2990	0
320	20240416	135200	302180070	2990	2990	2990	2990	0
321	20240416	135100	302180070	2990	2990	2990	2990	0
322	20240416	135000	302180070	2990	2990	2990	2990	54
323	20240416	134900	302018610	3000	3000	3000	3000	0
324	20240416	134800	302018610	3000	3000	3000	3000	1
325	20240416	134700	302015610	2980	2980	2980	2980	0
326	20240416	134600	302015610	2980	2990	2990	2980	124
327	20240416	134500	301645880	3000	3000	3000	3000	0
328	20240416	134400	301645880	3000	3000	3000	3000	0
329	20240416	134300	301645880	3000	3000	3000	3000	0
330	20240416	134200	301645880	3000	3000	3000	3000	0
331	20240416	134100	301645880	3000	3000	3000	3000	0
332	20240416	134000	301645880	3000	3000	3000	3000	252
333	20240416	133900	300889880	3000	3000	3000	3000	0
334	20240416	133800	300889880	3000	3000	3000	3000	0
335	20240416	133700	300889880	3000	3000	3000	3000	1
336	20240416	133600	300886880	2995	2995	2995	2995	0
337	20240416	133500	300886880	2995	2995	2995	2995	92
338	20240416	133400	300611340	3005	3005	3005	3005	0
339	20240416	133300	300611340	3005	3005	3005	3005	0
340	20240416	133200	300611340	3005	3005	3005	3005	0
341	20240416	133100	300611340	3005	3005	3005	3005	0
342	20240416	133000	300611340	3005	3005	3005	3005	0
343	20240416	132900	300611340	3005	3005	3005	3005	0
344	20240416	132800	300611340	3005	3005	3005	3005	0
345	20240416	132700	300611340	3005	3005	3005	3005	0
346	20240416	132600	300611340	3005	3005	3005	3005	1
347	20240416	132500	300608335	2990	2990	2990	2990	0
348	20240416	132400	300608335	2990	2990	2990	2990	0
349	20240416	132300	300608335	2990	2990	2990	2990	0
350	20240416	132200	300608335	2990	2990	2990	2990	100
351	20240416	132100	300309335	2995	3000	3000	2995	4843
352	20240416	132000	285782835	3000	3000	3000	3000	778
353	20240416	131900	283448835	3005	3005	3005	2995	1283
354	20240416	131800	279606230	3000	3000	3000	3000	150
355	20240416	131700	279156230	3010	3000	3015	3000	7326
356	20240416	131600	257178205	3015	3000	3015	3000	1001
357	20240416	131500	254175190	2995	3015	3015	2995	96
358	20240416	131400	253887650	3005	3005	3005	3005	2756
359	20240416	131300	245605870	3000	3000	3000	3000	1384
360	20240416	131200	241453870	2995	2995	2995	2995	3670
361	20240416	131100	230462220	2980	2980	2980	2980	0
362	20240416	131000	230462220	2980	2980	2980	2980	20
363	20240416	130900	230402620	2980	2980	2980	2980	1
364	20240416	130800	230399640	2980	2980	2980	2980	0
365	20240416	130700	230399640	2980	2980	2980	2980	234
366	20240416	130600	229702320	2980	2980	2980	2980	0
367	20240416	130500	229702320	2980	2980	2980	2980	0
368	20240416	130400	229702320	2980	2980	2980	2980	45
369	20240416	130300	229568220	2980	2980	2980	2980	0
370	20240416	130200	229568220	2980	2980	2980	2980	15
371	20240416	130100	229523520	2980	2980	2980	2980	0
372	20240416	130000	229523520	2980	2980	2980	2980	15
373	20240416	125900	229478820	2975	2975	2975	2975	1163
374	20240416	125800	226018895	2975	2975	2975	2975	500
375	20240416	125700	224531395	2975	2975	2975	2975	0
376	20240416	125600	224531395	2975	2975	2975	2975	0
377	20240416	125500	224531395	2975	2975	2975	2975	0
378	20240416	125400	224531395	2975	2975	2975	2975	0
379	20240416	125300	224531395	2975	2975	2975	2975	253
380	20240416	125200	223778720	2975	2975	2975	2975	0
381	20240416	125100	223778720	2975	2975	2975	2975	16
382	20240416	125000	223731120	2975	2975	2975	2975	949
383	20240416	124900	220907845	2975	2975	2975	2975	12
384	20240416	124800	220872145	2975	2975	2975	2975	189
385	20240416	124700	220309870	2970	2970	2970	2970	900
386	20240416	124600	217636870	2975	2975	2975	2975	0
387	20240416	124500	217636870	2975	2975	2975	2975	0
388	20240416	124400	217636870	2975	2975	2975	2975	0
389	20240416	124300	217636870	2975	2975	2975	2975	0
390	20240416	124200	217636870	2975	2970	2975	2970	35
391	20240416	124100	217532915	2970	2970	2970	2970	2876
392	20240416	124000	208991195	2970	2970	2970	2970	0
393	20240416	123900	208991195	2970	2970	2970	2970	0
394	20240416	123800	208991195	2970	2970	2970	2970	330
395	20240416	123700	208011095	2975	2975	2975	2975	0
396	20240416	123600	208011095	2975	2975	2975	2975	0
397	20240416	123500	208011095	2975	2975	2975	2975	0
398	20240416	123400	208011095	2975	2975	2975	2975	0
399	20240416	123300	208011095	2975	2975	2975	2975	0
400	20240416	123200	208011095	2975	2975	2975	2975	0
401	20240416	123100	208011095	2975	2975	2975	2975	0
402	20240416	123000	208011095	2975	2975	2975	2975	0
403	20240416	122900	208011095	2975	2975	2975	2975	0
404	20240416	122800	208011095	2975	2975	2975	2975	2
405	20240416	122700	208005145	2970	2970	2970	2970	0
406	20240416	122600	208005145	2970	2970	2970	2970	0
407	20240416	122500	208005145	2970	2970	2970	2970	3
408	20240416	122400	207996235	2975	2975	2975	2975	0
409	20240416	122300	207996235	2975	2975	2975	2975	0
410	20240416	122200	207996235	2975	2975	2975	2975	0
411	20240416	122100	207996235	2975	2975	2975	2975	0
412	20240416	122000	207996235	2975	2975	2975	2975	0
413	20240416	121900	207996235	2975	2975	2975	2975	0
414	20240416	121800	207996235	2975	2975	2975	2975	0
415	20240416	121700	207996235	2975	2975	2975	2975	0
416	20240416	121600	207996235	2975	2975	2975	2975	0
417	20240416	121500	207996235	2975	2975	2975	2975	0
418	20240416	121400	207996235	2975	2975	2975	2975	15
419	20240416	121300	207951610	2970	2970	2970	2970	0
420	20240416	121200	207951610	2970	2970	2970	2970	0
421	20240416	121100	207951610	2970	2980	2980	2970	3121
422	20240416	121000	198668450	2980	2980	2980	2980	1680
423	20240416	120900	193662050	3000	3000	3000	3000	0
424	20240416	120800	193662050	3000	3000	3000	3000	0
425	20240416	120700	193662050	3000	3000	3000	3000	0
426	20240416	120600	193662050	3000	3000	3000	3000	0
427	20240416	120500	193662050	3000	3000	3000	3000	13
428	20240416	120400	193623050	3000	3000	3000	3000	0
429	20240416	120300	193623050	3000	3000	3000	3000	0
430	20240416	120200	193623050	3000	3000	3000	3000	0
431	20240416	120100	193623050	3000	3000	3000	3000	0
432	20240416	120000	193623050	3000	3000	3000	3000	0
433	20240416	115900	193623050	3000	3000	3000	3000	0
434	20240416	115800	193623050	3000	3000	3000	3000	0
435	20240416	115700	193623050	3000	3000	3000	3000	0
436	20240416	115600	193623050	3000	3000	3000	3000	0
437	20240416	115500	193623050	3000	3000	3000	3000	3
438	20240416	115400	193614050	2980	2980	2980	2980	1670
439	20240416	115300	188637450	2975	2975	2975	2975	867
440	20240416	115200	186058125	2975	2975	2975	2975	0
441	20240416	115100	186058125	2975	2975	2975	2975	2
442	20240416	115000	186052175	2975	2975	2975	2975	249
443	20240416	114900	185311400	2975	2975	2975	2975	0
444	20240416	114800	185311400	2975	2975	2975	2975	30
445	20240416	114700	185222150	2975	2975	2975	2975	0
446	20240416	114600	185222150	2975	2975	2975	2975	10
447	20240416	114500	185192400	2975	2975	2975	2975	1
448	20240416	114400	185189425	2975	2975	2975	2975	0
449	20240416	114300	185189425	2975	2975	2975	2975	0
450	20240416	114200	185189425	2975	2975	2975	2975	0
451	20240416	114100	185189425	2975	2975	2975	2975	3
452	20240416	114000	185180500	2975	2975	2975	2975	15
453	20240416	113900	185135875	2970	2970	2970	2970	2
454	20240416	113800	185129935	2970	2970	2970	2970	56
455	20240416	113700	184963615	2970	2970	2970	2970	124
456	20240416	113600	184595335	2965	2970	2970	2965	2756
457	20240416	113500	176420015	2975	2975	2975	2975	7
458	20240416	113400	176399190	2970	2970	2970	2970	0
459	20240416	113300	176399190	2970	2970	2970	2970	1
460	20240416	113200	176396220	2970	2970	2970	2970	0
461	20240416	113100	176396220	2970	2970	2970	2970	2
462	20240416	113000	176390280	2975	2975	2975	2975	0
463	20240416	112900	176390280	2975	2975	2975	2975	10
464	20240416	112800	176360530	2975	2975	2975	2975	0
465	20240416	112700	176360530	2975	2975	2975	2975	0
466	20240416	112600	176360530	2975	2975	2975	2975	370
467	20240416	112500	175259780	2975	2970	2975	2970	85
468	20240416	112400	175006980	2970	2970	2970	2970	447
469	20240416	112300	173679390	2980	2980	2980	2980	0
470	20240416	112200	173679390	2980	2980	2980	2980	0
471	20240416	112100	173679390	2980	2980	2980	2980	0
472	20240416	112000	173679390	2980	2980	2980	2980	0
473	20240416	111900	173679390	2980	2980	2980	2980	20
474	20240416	111800	173619790	2970	2970	2970	2970	0
475	20240416	111700	173619790	2970	2970	2970	2970	71
476	20240416	111600	173408920	2965	2965	2965	2965	0
477	20240416	111500	173408920	2965	2965	2965	2965	214
478	20240416	111400	172774410	2965	2975	2975	2965	1053
479	20240416	111300	169649905	2970	2970	2970	2970	0
480	20240416	111200	169649905	2970	2970	2970	2970	0
481	20240416	111100	169649905	2970	2970	2970	2970	1007
482	20240416	111000	166659115	2970	2970	2970	2970	0
483	20240416	110900	166659115	2970	2970	2970	2970	0
484	20240416	110800	166659115	2970	2970	2970	2970	332
485	20240416	110700	165673075	2970	2970	2970	2970	0
486	20240416	110600	165673075	2970	2970	2970	2970	0
487	20240416	110500	165673075	2970	2970	2970	2970	358
488	20240416	110400	164609815	2975	2975	2975	2975	100
489	20240416	110300	164312315	2970	2970	2970	2970	0
490	20240416	110200	164312315	2970	2970	2970	2970	0
491	20240416	110100	164312315	2970	2970	2970	2970	610
492	20240416	110000	162500615	2965	2965	2965	2965	0
493	20240416	105900	162500615	2965	2965	2965	2965	500
494	20240416	105800	161018115	2965	2975	2975	2965	866
495	20240416	105700	158446765	2975	2965	2975	2965	667
496	20240416	105600	156465610	2965	2965	2965	2960	2052
497	20240416	105500	150383910	2965	2975	2975	2965	9982
498	20240416	105400	120755910	2975	2975	2975	2975	500
499	20240416	105300	119268410	2975	2975	2975	2975	0
500	20240416	105200	119268410	2975	2975	2975	2975	33
501	20240416	105100	119170235	2975	2975	2975	2975	0
502	20240416	105000	119170235	2975	2975	2975	2975	20
503	20240416	104900	119110735	2975	2975	2975	2975	0
504	20240416	104800	119110735	2975	2975	2975	2975	1
505	20240416	104700	119107760	2975	2975	2975	2975	17
506	20240416	104600	119057185	2975	2975	2975	2975	100
507	20240416	104500	118759685	2975	2975	2975	2975	149
508	20240416	104400	118316410	2985	2985	2985	2985	10
509	20240416	104300	118286560	2985	2985	2985	2985	3
510	20240416	104200	118277605	2985	2985	2985	2985	1
511	20240416	104100	118274620	2980	2975	2980	2975	445
512	20240416	104000	116949745	2975	2980	2980	2975	2162
513	20240416	103900	110512795	2980	2980	2980	2980	0
514	20240416	103800	110512795	2980	2980	2980	2980	327
515	20240416	103700	109538335	2975	2975	2975	2975	0
516	20240416	103600	109538335	2975	2975	2975	2975	495
517	20240416	103500	108065710	2975	2975	2975	2975	0
518	20240416	103400	108065710	2975	2975	2975	2975	138
519	20240416	103300	107655160	2975	2975	2975	2975	3
520	20240416	103200	107646235	2975	2980	2995	2975	3868
521	20240416	103100	96125360	2980	2975	2980	2975	865
522	20240416	103000	93548160	2975	2975	2975	2975	0
523	20240416	102900	93548160	2975	2975	2975	2975	489
524	20240416	102800	92093385	2980	2985	2985	2980	1245
525	20240416	102700	88382785	2980	2980	2980	2980	1162
526	20240416	102600	84920025	2985	3000	3000	2985	5345
527	20240416	102500	68890185	2980	2980	2980	2980	0
528	20240416	102400	68890185	2980	2980	2980	2980	0
529	20240416	102300	68890185	2980	2980	2980	2980	0
530	20240416	102200	68890185	2980	2980	2980	2980	0
531	20240416	102100	68890185	2980	2980	2980	2980	0
532	20240416	102000	68890185	2980	2980	2980	2980	0
533	20240416	101900	68890185	2980	2980	2980	2975	795
534	20240416	101800	66521960	2980	2990	2990	2975	3031
535	20240416	101700	57487570	2990	2990	3000	2990	463
536	20240416	101600	56102590	2990	2995	2995	2990	808
537	20240416	101500	53682880	3000	3000	3000	3000	0
538	20240416	101400	53682880	3000	3000	3000	3000	0
539	20240416	101300	53682880	3000	3000	3000	3000	33
540	20240416	101200	53583880	3000	3000	3000	3000	11
541	20240416	101100	53550880	2990	3000	3000	2990	1238
542	20240416	101000	49846660	3000	3000	3000	3000	0
543	20240416	100900	49846660	3000	3000	3000	3000	0
544	20240416	100800	49846660	3000	3000	3000	3000	0
545	20240416	100700	49846660	3000	3000	3000	3000	515
546	20240416	100600	48301660	3020	3020	3020	3020	0
547	20240416	100500	48301660	3020	3020	3020	3020	0
548	20240416	100400	48301660	3020	3020	3020	3020	0
549	20240416	100300	48301660	3020	3020	3020	3020	0
550	20240416	100200	48301660	3020	3020	3020	3020	6
551	20240416	100100	48283540	3020	3020	3020	3020	0
552	20240416	100000	48283540	3020	3020	3020	3020	0
553	20240416	095900	48283540	3020	3020	3020	3020	0
554	20240416	095800	48283540	3020	3020	3020	3020	0
555	20240416	095700	48283540	3020	3020	3020	3020	5
556	20240416	095600	48268440	3020	3020	3020	3020	0
557	20240416	095500	48268440	3020	3020	3020	3020	0
558	20240416	095400	48268440	3020	3020	3020	3020	0
559	20240416	095300	48268440	3020	3020	3020	3020	0
560	20240416	095200	48268440	3020	3020	3020	3020	3
561	20240416	095100	48259380	3020	3020	3020	3020	0
562	20240416	095000	48259380	3020	3020	3020	3020	0
563	20240416	094900	48259380	3020	3020	3020	3020	0
564	20240416	094800	48259380	3020	3020	3020	3020	0
565	20240416	094700	48259380	3020	3020	3020	3020	0
566	20240416	094600	48259380	3020	3020	3020	3020	0
567	20240416	094500	48259380	3020	3020	3020	3020	0
568	20240416	094400	48259380	3020	3020	3020	3020	0
569	20240416	094300	48259380	3020	3025	3025	2995	873
570	20240416	094200	45637900	3025	3025	3025	3025	0
571	20240416	094100	45637900	3025	3025	3025	3025	1
572	20240416	094000	45634875	3020	3020	3020	3020	35
573	20240416	093900	45529175	3020	3020	3020	3020	0
574	20240416	093800	45529175	3020	3020	3020	3020	0
575	20240416	093700	45529175	3020	3020	3020	3020	322
576	20240416	093600	44556735	3025	3025	3025	3025	0
577	20240416	093500	44556735	3025	3025	3025	3025	0
578	20240416	093400	44556735	3025	3025	3025	3025	0
579	20240416	093300	44556735	3025	3025	3025	3025	0
580	20240416	093200	44556735	3025	3025	3025	3025	0
581	20240416	093100	44556735	3025	3025	3025	3025	0
582	20240416	093000	44556735	3025	3025	3025	3025	4
583	20240416	092900	44544635	3030	3000	3035	3000	218
584	20240416	092800	43885565	3035	3035	3035	3035	0
585	20240416	092700	43885565	3035	3020	3035	2980	4067
586	20240416	092600	31721990	3040	3040	3040	3040	0
587	20240416	092500	31721990	3040	3040	3050	3040	2064
588	20240416	092400	25437615	3020	3020	3020	3020	84
589	20240416	092300	25183935	3040	3030	3040	3005	2566
590	20240416	092200	17447050	3050	3050	3050	3050	0
591	20240416	092100	17447050	3050	3050	3050	3050	0
592	20240416	092000	17447050	3050	3050	3050	3050	0
593	20240416	091900	17447050	3050	3050	3050	3050	0
594	20240416	091800	17447050	3050	3050	3050	3050	872
595	20240416	091700	14787450	3050	3050	3050	3050	0
596	20240416	091600	14787450	3050	3050	3050	3050	1
597	20240416	091500	14784400	3020	3020	3020	3020	0
598	20240416	091400	14784400	3020	3020	3020	3020	269
599	20240416	091300	13972020	3030	3030	3030	3030	0
600	20240416	091200	13972020	3030	3030	3030	3030	0
601	20240416	091100	13972020	3030	3030	3030	3030	10
602	20240416	091000	13941720	3030	3030	3030	3030	0
603	20240416	090900	13941720	3030	3030	3030	3030	752
604	20240416	090800	11663160	3030	3030	3030	3030	0
605	20240416	090700	11663160	3030	3030	3030	3030	0
606	20240416	090600	11663160	3030	3030	3030	3030	100
607	20240416	090500	11360160	3030	3030	3030	3030	0
608	20240416	090400	11360160	3030	3030	3030	3030	0
609	20240416	090300	11360160	3030	3030	3030	3030	148
610	20240416	090200	10911720	3030	3030	3030	3030	0
611	20240416	090100	10911720	3030	3030	3030	3030	0
612	20240416	090000	10911720	3030	3050	3050	3030	3594