KissMeData/048910/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	192000	448785370	9820	9820	9820	9820	3192
3	20240416	191900	448785370	9820	9820	9820	9820	0
4	20240416	191800	448785370	9820	9820	9820	9820	0
5	20240416	191700	448785370	9820	9820	9820	9820	0
6	20240416	191600	448785370	9820	9820	9820	9820	0
7	20240416	191500	448785370	9820	9820	9820	9820	0
8	20240416	191400	448785370	9820	9820	9820	9820	0
9	20240416	191300	448785370	9820	9820	9820	9820	0
10	20240416	191200	448785370	9820	9820	9820	9820	0
11	20240416	191100	448785370	9820	9820	9820	9820	0
12	20240416	191000	448785370	9820	9820	9820	9820	0
13	20240416	190900	448785370	9820	9820	9820	9820	0
14	20240416	190800	448785370	9820	9820	9820	9820	0
15	20240416	190700	448785370	9820	9820	9820	9820	0
16	20240416	190600	448785370	9820	9820	9820	9820	0
17	20240416	190500	448785370	9820	9820	9820	9820	0
18	20240416	190400	448785370	9820	9820	9820	9820	0
19	20240416	190300	448785370	9820	9820	9820	9820	0
20	20240416	190200	448785370	9820	9820	9820	9820	0
21	20240416	190100	448785370	9820	9820	9820	9820	0
22	20240416	190000	448785370	9820	9820	9820	9820	0
23	20240416	185900	448785370	9820	9820	9820	9820	0
24	20240416	185800	448785370	9820	9820	9820	9820	0
25	20240416	185700	448785370	9820	9820	9820	9820	0
26	20240416	185600	448785370	9820	9820	9820	9820	0
27	20240416	185500	448785370	9820	9820	9820	9820	0
28	20240416	185400	448785370	9820	9820	9820	9820	0
29	20240416	185300	448785370	9820	9820	9820	9820	0
30	20240416	185200	448785370	9820	9820	9820	9820	0
31	20240416	185100	448785370	9820	9820	9820	9820	0
32	20240416	185000	448785370	9820	9820	9820	9820	3192
33	20240416	184900	448785370	9820	9820	9820	9820	0
34	20240416	184800	448785370	9820	9820	9820	9820	0
35	20240416	184700	448785370	9820	9820	9820	9820	0
36	20240416	184600	448785370	9820	9820	9820	9820	0
37	20240416	184500	448785370	9820	9820	9820	9820	0
38	20240416	184400	448785370	9820	9820	9820	9820	0
39	20240416	184300	448785370	9820	9820	9820	9820	0
40	20240416	184200	448785370	9820	9820	9820	9820	0
41	20240416	184100	448785370	9820	9820	9820	9820	0
42	20240416	184000	448785370	9820	9820	9820	9820	0
43	20240416	183900	448785370	9820	9820	9820	9820	0
44	20240416	183800	448785370	9820	9820	9820	9820	0
45	20240416	183700	448785370	9820	9820	9820	9820	0
46	20240416	183600	448785370	9820	9820	9820	9820	0
47	20240416	183500	448785370	9820	9820	9820	9820	0
48	20240416	183400	448785370	9820	9820	9820	9820	0
49	20240416	183300	448785370	9820	9820	9820	9820	0
50	20240416	183200	448785370	9820	9820	9820	9820	0
51	20240416	183100	448785370	9820	9820	9820	9820	0
52	20240416	183000	448785370	9820	9820	9820	9820	0
53	20240416	182900	448785370	9820	9820	9820	9820	0
54	20240416	182800	448785370	9820	9820	9820	9820	0
55	20240416	182700	448785370	9820	9820	9820	9820	0
56	20240416	182600	448785370	9820	9820	9820	9820	0
57	20240416	182500	448785370	9820	9820	9820	9820	0
58	20240416	182400	448785370	9820	9820	9820	9820	0
59	20240416	182300	448785370	9820	9820	9820	9820	0
60	20240416	182200	448785370	9820	9820	9820	9820	0
61	20240416	182100	448785370	9820	9820	9820	9820	0
62	20240416	182000	448785370	9820	9820	9820	9820	3192
63	20240416	181900	448785370	9820	9820	9820	9820	0
64	20240416	181800	448785370	9820	9820	9820	9820	0
65	20240416	181700	448785370	9820	9820	9820	9820	0
66	20240416	181600	448785370	9820	9820	9820	9820	0
67	20240416	181500	448785370	9820	9820	9820	9820	0
68	20240416	181400	448785370	9820	9820	9820	9820	0
69	20240416	181300	448785370	9820	9820	9820	9820	0
70	20240416	181200	448785370	9820	9820	9820	9820	0
71	20240416	181100	448785370	9820	9820	9820	9820	0
72	20240416	181000	448785370	9820	9820	9820	9820	0
73	20240416	180900	448785370	9820	9820	9820	9820	0
74	20240416	180800	448785370	9820	9820	9820	9820	0
75	20240416	180700	448785370	9820	9820	9820	9820	0
76	20240416	180600	448785370	9820	9820	9820	9820	0
77	20240416	180500	448785370	9820	9820	9820	9820	0
78	20240416	180400	448785370	9820	9820	9820	9820	0
79	20240416	180300	448785370	9820	9820	9820	9820	0
80	20240416	180200	448785370	9820	9820	9820	9820	0
81	20240416	180100	448785370	9820	9820	9820	9820	0
82	20240416	180000	448785370	9820	9820	9820	9820	0
83	20240416	175900	448785370	9820	9820	9820	9820	0
84	20240416	175800	448785370	9820	9820	9820	9820	0
85	20240416	175700	448785370	9820	9820	9820	9820	0
86	20240416	175600	448785370	9820	9820	9820	9820	0
87	20240416	175500	448785370	9820	9820	9820	9820	0
88	20240416	175400	448785370	9820	9820	9820	9820	0
89	20240416	175300	448785370	9820	9820	9820	9820	0
90	20240416	175200	448785370	9820	9820	9820	9820	0
91	20240416	175100	448785370	9820	9820	9820	9820	0
92	20240416	175000	448785370	9820	9820	9820	9820	3192
93	20240416	174900	448785370	9820	9820	9820	9820	0
94	20240416	174800	448785370	9820	9820	9820	9820	0
95	20240416	174700	448785370	9820	9820	9820	9820	0
96	20240416	174600	448785370	9820	9820	9820	9820	0
97	20240416	174500	448785370	9820	9820	9820	9820	0
98	20240416	174400	448785370	9820	9820	9820	9820	0
99	20240416	174300	448785370	9820	9820	9820	9820	0
100	20240416	174200	448785370	9820	9820	9820	9820	0
101	20240416	174100	448785370	9820	9820	9820	9820	0
102	20240416	174000	448785370	9820	9820	9820	9820	0
103	20240416	173900	448785370	9820	9820	9820	9820	0
104	20240416	173800	448785370	9820	9820	9820	9820	0
105	20240416	173700	448785370	9820	9820	9820	9820	0
106	20240416	173600	448785370	9820	9820	9820	9820	0
107	20240416	173500	448785370	9820	9820	9820	9820	0
108	20240416	173400	448785370	9820	9820	9820	9820	0
109	20240416	173300	448785370	9820	9820	9820	9820	0
110	20240416	173200	448785370	9820	9820	9820	9820	0
111	20240416	173100	448785370	9820	9820	9820	9820	0
112	20240416	173000	448785370	9820	9820	9820	9820	0
113	20240416	172900	448785370	9820	9820	9820	9820	0
114	20240416	172800	448785370	9820	9820	9820	9820	0
115	20240416	172700	448785370	9820	9820	9820	9820	0
116	20240416	172600	448785370	9820	9820	9820	9820	0
117	20240416	172500	448785370	9820	9820	9820	9820	0
118	20240416	172400	448785370	9820	9820	9820	9820	0
119	20240416	172300	448785370	9820	9820	9820	9820	0
120	20240416	172200	448785370	9820	9820	9820	9820	0
121	20240416	172100	448785370	9820	9820	9820	9820	0
122	20240416	172000	448785370	9820	9820	9820	9820	3192
123	20240416	171900	448785370	9820	9820	9820	9820	0
124	20240416	171800	448785370	9820	9820	9820	9820	0
125	20240416	171700	448785370	9820	9820	9820	9820	0
126	20240416	171600	448785370	9820	9820	9820	9820	0
127	20240416	171500	448785370	9820	9820	9820	9820	0
128	20240416	171400	448785370	9820	9820	9820	9820	0
129	20240416	171300	448785370	9820	9820	9820	9820	0
130	20240416	171200	448785370	9820	9820	9820	9820	0
131	20240416	171100	448785370	9820	9820	9820	9820	0
132	20240416	171000	448785370	9820	9820	9820	9820	0
133	20240416	170900	448785370	9820	9820	9820	9820	0
134	20240416	170800	448785370	9820	9820	9820	9820	0
135	20240416	170700	448785370	9820	9820	9820	9820	0
136	20240416	170600	448785370	9820	9820	9820	9820	0
137	20240416	170500	448785370	9820	9820	9820	9820	0
138	20240416	170400	448785370	9820	9820	9820	9820	0
139	20240416	170300	448785370	9820	9820	9820	9820	0
140	20240416	170200	448785370	9820	9820	9820	9820	0
141	20240416	170100	448785370	9820	9820	9820	9820	0
142	20240416	170000	448785370	9820	9820	9820	9820	0
143	20240416	165900	448785370	9820	9820	9820	9820	0
144	20240416	165800	448785370	9820	9820	9820	9820	0
145	20240416	165700	448785370	9820	9820	9820	9820	0
146	20240416	165600	448785370	9820	9820	9820	9820	0
147	20240416	165500	448785370	9820	9820	9820	9820	0
148	20240416	165400	448785370	9820	9820	9820	9820	0
149	20240416	165300	448785370	9820	9820	9820	9820	0
150	20240416	165200	448785370	9820	9820	9820	9820	0
151	20240416	165100	448785370	9820	9820	9820	9820	0
152	20240416	165000	448785370	9820	9820	9820	9820	3192
153	20240416	164900	448785370	9820	9820	9820	9820	0
154	20240416	164800	448785370	9820	9820	9820	9820	0
155	20240416	164700	448785370	9820	9820	9820	9820	0
156	20240416	164600	448785370	9820	9820	9820	9820	0
157	20240416	164500	448785370	9820	9820	9820	9820	0
158	20240416	164400	448785370	9820	9820	9820	9820	0
159	20240416	164300	448785370	9820	9820	9820	9820	0
160	20240416	164200	448785370	9820	9820	9820	9820	0
161	20240416	164100	448785370	9820	9820	9820	9820	0
162	20240416	164000	448785370	9820	9820	9820	9820	0
163	20240416	163900	448785370	9820	9820	9820	9820	0
164	20240416	163800	448785370	9820	9820	9820	9820	0
165	20240416	163700	448785370	9820	9820	9820	9820	0
166	20240416	163600	448785370	9820	9820	9820	9820	0
167	20240416	163500	448785370	9820	9820	9820	9820	0
168	20240416	163400	448785370	9820	9820	9820	9820	0
169	20240416	163300	448785370	9820	9820	9820	9820	0
170	20240416	163200	448785370	9820	9820	9820	9820	0
171	20240416	163100	448785370	9820	9820	9820	9820	0
172	20240416	163000	448785370	9820	9820	9820	9820	0
173	20240416	162900	448785370	9820	9820	9820	9820	0
174	20240416	162800	448785370	9820	9820	9820	9820	0
175	20240416	162700	448785370	9820	9820	9820	9820	0
176	20240416	162600	448785370	9820	9820	9820	9820	0
177	20240416	162500	448785370	9820	9820	9820	9820	0
178	20240416	162400	448785370	9820	9820	9820	9820	0
179	20240416	162300	448785370	9820	9820	9820	9820	0
180	20240416	162200	448785370	9820	9820	9820	9820	0
181	20240416	162100	448785370	9820	9820	9820	9820	0
182	20240416	162000	448785370	9820	9820	9820	9820	3192
183	20240416	161900	448785370	9820	9820	9820	9820	0
184	20240416	161800	448785370	9820	9820	9820	9820	0
185	20240416	161700	448785370	9820	9820	9820	9820	0
186	20240416	161600	448785370	9820	9820	9820	9820	0
187	20240416	161500	448785370	9820	9820	9820	9820	0
188	20240416	161400	448785370	9820	9820	9820	9820	0
189	20240416	161300	448785370	9820	9820	9820	9820	0
190	20240416	161200	448785370	9820	9820	9820	9820	0
191	20240416	161100	448785370	9820	9820	9820	9820	0
192	20240416	161000	448785370	9820	9820	9820	9820	0
193	20240416	160900	448785370	9820	9820	9820	9820	0
194	20240416	160800	448785370	9820	9820	9820	9820	0
195	20240416	160700	448785370	9820	9820	9820	9820	0
196	20240416	160600	448785370	9820	9820	9820	9820	0
197	20240416	160500	448785370	9820	9820	9820	9820	0
198	20240416	160400	448785370	9820	9820	9820	9820	0
199	20240416	160300	448785370	9820	9820	9820	9820	0
200	20240416	160200	448785370	9820	9820	9820	9820	0
201	20240416	160100	448785370	9820	9820	9820	9820	0
202	20240416	160000	448785370	9820	9820	9820	9820	0
203	20240416	155900	448785370	9820	9820	9820	9820	0
204	20240416	155800	448785370	9820	9820	9820	9820	0
205	20240416	155700	448785370	9820	9820	9820	9820	0
206	20240416	155600	448785370	9820	9820	9820	9820	0
207	20240416	155500	448785370	9820	9820	9820	9820	0
208	20240416	155400	448785370	9820	9820	9820	9820	0
209	20240416	155300	448785370	9820	9820	9820	9820	0
210	20240416	155200	448785370	9820	9820	9820	9820	0
211	20240416	155100	448785370	9820	9820	9820	9820	0
212	20240416	155000	448785370	9820	9820	9820	9820	3192
213	20240416	154900	448785370	9820	9820	9820	9820	0
214	20240416	154800	448785370	9820	9820	9820	9820	0
215	20240416	154700	448785370	9820	9820	9820	9820	0
216	20240416	154600	448785370	9820	9820	9820	9820	0
217	20240416	154500	448785370	9820	9820	9820	9820	0
218	20240416	154400	448785370	9820	9820	9820	9820	0
219	20240416	154300	448785370	9820	9820	9820	9820	0
220	20240416	154200	448785370	9820	9820	9820	9820	0
221	20240416	154100	448785370	9820	9820	9820	9820	0
222	20240416	154000	448785370	9820	9820	9820	9820	0
223	20240416	153900	448785370	9820	9820	9820	9820	0
224	20240416	153800	448785370	9820	9820	9820	9820	0
225	20240416	153700	448785370	9820	9820	9820	9820	0
226	20240416	153600	448785370	9820	9820	9820	9820	0
227	20240416	153500	448785370	9820	9820	9820	9820	0
228	20240416	153400	448785370	9820	9820	9820	9820	0
229	20240416	153300	448785370	9820	9820	9820	9820	0
230	20240416	153200	448785370	9820	9820	9820	9820	0
231	20240416	153100	448785370	9820	9820	9820	9820	0
232	20240416	153000	448785370	9820	9820	9820	9820	3192
233	20240416	152900	417439930	9800	9800	9800	9800	0
234	20240416	152800	417439930	9800	9800	9800	9800	0
235	20240416	152700	417439930	9800	9800	9800	9800	0
236	20240416	152600	417439930	9800	9800	9800	9800	0
237	20240416	152500	417439930	9800	9800	9800	9800	0
238	20240416	152400	417439930	9800	9800	9800	9800	0
239	20240416	152300	417439930	9800	9800	9800	9800	0
240	20240416	152200	417439930	9800	9800	9800	9800	0
241	20240416	152100	417439930	9800	9800	9800	9800	0
242	20240416	152000	417439930	9800	9800	9800	9800	0
243	20240416	151900	417439930	9800	9800	9800	9800	39
244	20240416	151800	417057730	9790	9790	9790	9790	125
245	20240416	151700	415833980	9790	9790	9800	9790	1553
246	20240416	151600	400628530	9800	9790	9800	9790	59
247	20240416	151500	400050830	9790	9790	9790	9790	50
248	20240416	151400	399561330	9790	9790	9790	9790	20
249	20240416	151300	399365530	9790	9780	9790	9780	349
250	20240416	151200	395950420	9790	9790	9790	9790	2
251	20240416	151100	395930840	9780	9780	9780	9780	20
252	20240416	151000	395735240	9790	9790	9790	9790	11
253	20240416	150900	395627550	9790	9790	9790	9790	8
254	20240416	150800	395549230	9790	9790	9790	9790	100
255	20240416	150700	394570230	9800	9800	9800	9800	1
256	20240416	150600	394560430	9780	9780	9780	9780	0
257	20240416	150500	394560430	9780	9780	9780	9780	90
258	20240416	150400	393680230	9780	9780	9780	9780	0
259	20240416	150300	393680230	9780	9780	9780	9780	54
260	20240416	150200	393152110	9790	9790	9790	9790	0
261	20240416	150100	393152110	9790	9790	9790	9790	0
262	20240416	150000	393152110	9790	9790	9790	9780	73
263	20240416	145900	392437470	9790	9790	9790	9790	0
264	20240416	145800	392437470	9790	9790	9790	9790	0
265	20240416	145700	392437470	9790	9790	9790	9790	0
266	20240416	145600	392437470	9790	9800	9800	9790	368
267	20240416	145500	388834730	9790	9760	9790	9760	170
268	20240416	145400	387173630	9770	9760	9780	9760	137
269	20240416	145300	385836430	9740	9740	9740	9740	0
270	20240416	145200	385836430	9740	9740	9740	9740	0
271	20240416	145100	385836430	9740	9730	9740	9730	67
272	20240416	145000	385184260	9780	9780	9780	9780	0
273	20240416	144900	385184260	9780	9780	9780	9780	1
274	20240416	144800	385174480	9780	9780	9780	9780	10
275	20240416	144700	385076680	9790	9790	9790	9790	0
276	20240416	144600	385076680	9790	9760	9790	9760	90
277	20240416	144500	384197140	9730	9730	9730	9730	40
278	20240416	144400	383807940	9730	9730	9730	9730	5
279	20240416	144300	383759290	9780	9780	9780	9780	1
280	20240416	144200	383749510	9780	9780	9780	9780	48
281	20240416	144100	383280070	9790	9790	9790	9790	2
282	20240416	144000	383260490	9800	9770	9800	9710	1117
283	20240416	143900	372396890	9770	9780	9780	9770	436
284	20240416	143800	368136370	9780	9780	9780	9780	0
285	20240416	143700	368136370	9780	9780	9780	9780	215
286	20240416	143600	366033670	9800	9800	9800	9800	0
287	20240416	143500	366033670	9800	9800	9800	9800	0
288	20240416	143400	366033670	9800	9790	9800	9730	2560
289	20240416	143300	341095060	9790	9790	9790	9790	14
290	20240416	143200	340958000	9780	9780	9780	9780	700
291	20240416	143100	334112000	9790	9800	9800	9790	599
292	20240416	143000	328247770	9800	9800	9800	9800	0
293	20240416	142900	328247770	9800	9800	9800	9800	3
294	20240416	142800	328218370	9810	9810	9810	9810	36
295	20240416	142700	327865210	9810	9810	9810	9810	12
296	20240416	142600	327747490	9810	9810	9810	9810	98
297	20240416	142500	326786110	9810	9810	9810	9810	5
298	20240416	142400	326737060	9790	9800	9800	9790	80
299	20240416	142300	325953110	9810	9810	9810	9800	564
300	20240416	142200	320422270	9810	9810	9810	9810	31
301	20240416	142100	320118160	9810	9810	9810	9810	20
302	20240416	142000	319921960	9810	9810	9810	9810	0
303	20240416	141900	319921960	9810	9810	9810	9810	12
304	20240416	141800	319804240	9810	9810	9810	9810	50
305	20240416	141700	319313740	9820	9810	9820	9800	371
306	20240416	141600	315674270	9810	9810	9810	9810	0
307	20240416	141500	315674270	9810	9810	9810	9810	3
308	20240416	141400	315644840	9810	9810	9810	9810	0
309	20240416	141300	315644840	9810	9810	9810	9810	0
310	20240416	141200	315644840	9810	9810	9810	9810	70
311	20240416	141100	314958140	9810	9810	9810	9810	142
312	20240416	141000	313565120	9830	9830	9830	9830	0
313	20240416	140900	313565120	9830	9830	9830	9830	0
314	20240416	140800	313565120	9830	9830	9830	9830	10
315	20240416	140700	313466820	9820	9810	9820	9810	443
316	20240416	140600	309118380	9810	9810	9810	9810	21
317	20240416	140500	308912370	9810	9810	9810	9810	307
318	20240416	140400	305900700	9820	9820	9820	9820	1
319	20240416	140300	305890880	9820	9820	9820	9820	831
320	20240416	140200	297730460	9820	9820	9820	9820	55
321	20240416	140100	297190360	9820	9820	9820	9820	20
322	20240416	140000	296993960	9820	9820	9820	9820	0
323	20240416	135900	296993960	9820	9830	9830	9820	720
324	20240416	135800	289923460	9830	9830	9830	9830	0
325	20240416	135700	289923460	9830	9830	9830	9820	155
326	20240416	135600	288400820	9830	9830	9830	9830	5
327	20240416	135500	288351670	9830	9830	9830	9830	100
328	20240416	135400	287368670	9830	9830	9830	9830	200
329	20240416	135300	285402670	9830	9830	9830	9830	0
330	20240416	135200	285402670	9830	9830	9830	9830	0
331	20240416	135100	285402670	9830	9830	9830	9830	1468
332	20240416	135000	270972230	9820	9820	9820	9820	710
333	20240416	134900	264000030	9820	9820	9820	9820	0
334	20240416	134800	264000030	9820	9820	9820	9820	0
335	20240416	134700	264000030	9820	9820	9820	9820	0
336	20240416	134600	264000030	9820	9820	9820	9820	10
337	20240416	134500	263901830	9830	9830	9830	9830	20
338	20240416	134400	263705230	9830	9820	9830	9820	122
339	20240416	134300	262506190	9820	9820	9820	9820	300
340	20240416	134200	259560190	9800	9800	9800	9800	75
341	20240416	134100	258825190	9820	9820	9820	9820	1
342	20240416	134000	258815370	9820	9820	9820	9820	11
343	20240416	133900	258707350	9800	9800	9800	9800	100
344	20240416	133800	257727350	9800	9800	9800	9800	200
345	20240416	133700	255767350	9800	9800	9800	9800	180
346	20240416	133600	254003350	9800	9820	9820	9800	392
347	20240416	133500	250155350	9820	9820	9820	9820	0
348	20240416	133400	250155350	9820	9820	9820	9820	200
349	20240416	133300	248191350	9820	9830	9830	9820	155
350	20240416	133200	246667710	9820	9820	9820	9820	10
351	20240416	133100	246569510	9830	9830	9830	9830	285
352	20240416	133000	243767960	9830	9820	9830	9820	320
353	20240416	132900	240623860	9830	9830	9830	9830	100
354	20240416	132800	239640860	9830	9820	9830	9820	134
355	20240416	132700	238323980	9820	9820	9820	9820	630
356	20240416	132600	232137380	9820	9820	9820	9820	7
357	20240416	132500	232068640	9820	9820	9820	9820	0
358	20240416	132400	232068640	9820	9820	9820	9820	0
359	20240416	132300	232068640	9820	9820	9820	9820	0
360	20240416	132200	232068640	9820	9820	9820	9820	3
361	20240416	132100	232039180	9820	9820	9820	9820	8
362	20240416	132000	231960620	9830	9830	9830	9830	6
363	20240416	131900	231901640	9830	9830	9830	9830	94
364	20240416	131800	230977620	9830	9830	9830	9830	10
365	20240416	131700	230879320	9830	9830	9830	9830	0
366	20240416	131600	230879320	9830	9830	9830	9830	0
367	20240416	131500	230879320	9830	9830	9830	9830	3
368	20240416	131400	230849830	9830	9830	9830	9830	1
369	20240416	131300	230840000	9830	9830	9830	9800	47
370	20240416	131200	230378920	9830	9830	9830	9830	0
371	20240416	131100	230378920	9830	9830	9830	9830	0
372	20240416	131000	230378920	9830	9830	9830	9830	0
373	20240416	130900	230378920	9830	9830	9830	9830	0
374	20240416	130800	230378920	9830	9830	9830	9830	1
375	20240416	130700	230369090	9800	9800	9800	9800	0
376	20240416	130600	230369090	9800	9800	9800	9800	0
377	20240416	130500	230369090	9800	9820	9830	9800	469
378	20240416	130400	225767630	9830	9830	9830	9830	36
379	20240416	130300	225413750	9830	9830	9830	9830	12
380	20240416	130200	225295790	9830	9830	9830	9830	100
381	20240416	130100	224312790	9830	9830	9830	9830	0
382	20240416	130000	224312790	9830	9830	9830	9830	1
383	20240416	125900	224302960	9830	9830	9830	9830	15
384	20240416	125800	224155510	9820	9820	9820	9820	114
385	20240416	125700	223036030	9820	9820	9820	9820	0
386	20240416	125600	223036030	9820	9820	9820	9820	230
387	20240416	125500	220777430	9820	9820	9820	9820	0
388	20240416	125400	220777430	9820	9820	9820	9820	0
389	20240416	125300	220777430	9820	9820	9820	9820	0
390	20240416	125200	220777430	9820	9820	9820	9820	0
391	20240416	125100	220777430	9820	9820	9820	9820	0
392	20240416	125000	220777430	9820	9820	9820	9820	0
393	20240416	124900	220777430	9820	9820	9820	9820	0
394	20240416	124800	220777430	9820	9820	9820	9820	0
395	20240416	124700	220777430	9820	9820	9820	9820	63
396	20240416	124600	220158770	9830	9830	9830	9830	1
397	20240416	124500	220148940	9820	9820	9820	9820	0
398	20240416	124400	220148940	9820	9820	9820	9820	0
399	20240416	124300	220148940	9820	9820	9820	9820	210
400	20240416	124200	218086740	9820	9810	9820	9810	14
401	20240416	124100	217949300	9830	9830	9830	9830	0
402	20240416	124000	217949300	9830	9830	9830	9830	60
403	20240416	123900	217359500	9830	9830	9830	9830	0
404	20240416	123800	217359500	9830	9810	9830	9810	209
405	20240416	123700	215308770	9810	9830	9830	9810	181
406	20240416	123600	213533140	9810	9810	9810	9810	0
407	20240416	123500	213533140	9810	9810	9810	9810	0
408	20240416	123400	213533140	9810	9810	9810	9810	2
409	20240416	123300	213513520	9800	9800	9800	9800	50
410	20240416	123200	213023520	9830	9830	9830	9830	0
411	20240416	123100	213023520	9830	9830	9830	9830	40
412	20240416	123000	212630320	9830	9830	9830	9830	0
413	20240416	122900	212630320	9830	9830	9830	9830	0
414	20240416	122800	212630320	9830	9830	9830	9830	307
415	20240416	122700	209612510	9800	9830	9830	9800	207
416	20240416	122600	207577910	9800	9800	9800	9800	0
417	20240416	122500	207577910	9800	9800	9800	9800	0
418	20240416	122400	207577910	9800	9800	9800	9800	584
419	20240416	122300	201854710	9830	9800	9830	9800	30
420	20240416	122200	201560680	9800	9800	9800	9800	51
421	20240416	122100	201060880	9790	9790	9790	9790	295
422	20240416	122000	198172830	9820	9820	9820	9820	96
423	20240416	121900	197230110	9800	9800	9800	9800	55
424	20240416	121800	196691110	9820	9820	9820	9820	4
425	20240416	121700	196651830	9820	9820	9820	9820	0
426	20240416	121600	196651830	9820	9820	9820	9820	49
427	20240416	121500	196170650	9820	9820	9820	9820	20
428	20240416	121400	195974250	9820	9820	9820	9820	9
429	20240416	121300	195885870	9820	9820	9820	9820	0
430	20240416	121200	195885870	9820	9800	9820	9800	269
431	20240416	121100	193248290	9800	9800	9800	9790	796
432	20240416	121000	185447580	9810	9820	9820	9810	552
433	20240416	120900	180031940	9830	9810	9830	9810	10
434	20240416	120800	179933740	9820	9830	9830	9820	571
435	20240416	120700	174325430	9830	9830	9830	9830	0
436	20240416	120600	174325430	9830	9840	9840	9830	607
437	20240416	120500	168357040	9840	9840	9840	9840	0
438	20240416	120400	168357040	9840	9840	9840	9840	200
439	20240416	120300	166389040	9830	9830	9830	9830	0
440	20240416	120200	166389040	9830	9830	9830	9830	0
441	20240416	120100	166389040	9830	9840	9840	9830	150
442	20240416	120000	164914480	9830	9830	9830	9830	0
443	20240416	115900	164914480	9830	9830	9830	9830	55
444	20240416	115800	164373830	9830	9860	9860	9830	782
445	20240416	115700	156681550	9860	9860	9860	9860	3
446	20240416	115600	156651970	9850	9850	9850	9850	263
447	20240416	115500	154061420	9830	9830	9830	9830	1
448	20240416	115400	154051590	9850	9850	9850	9830	392
449	20240416	115300	150195140	9850	9850	9850	9850	0
450	20240416	115200	150195140	9850	9850	9850	9850	30
451	20240416	115100	149899640	9850	9850	9850	9850	0
452	20240416	115000	149899640	9850	9850	9850	9850	0
453	20240416	114900	149899640	9850	9860	9860	9850	70
454	20240416	114800	149209650	9860	9870	9870	9860	101
455	20240416	114700	148213780	9860	9860	9860	9860	20
456	20240416	114600	148016580	9850	9850	9850	9850	0
457	20240416	114500	148016580	9850	9850	9850	9850	0
458	20240416	114400	148016580	9850	9850	9850	9850	0
459	20240416	114300	148016580	9850	9870	9870	9850	300
460	20240416	114200	145059610	9870	9870	9870	9870	0
461	20240416	114100	145059610	9870	9870	9870	9870	4
462	20240416	114000	145020130	9870	9870	9870	9870	90
463	20240416	113900	144131830	9880	9880	9880	9880	0
464	20240416	113800	144131830	9880	9880	9880	9880	115
465	20240416	113700	142995630	9880	9880	9880	9880	0
466	20240416	113600	142995630	9880	9880	9880	9880	0
467	20240416	113500	142995630	9880	9880	9880	9880	0
468	20240416	113400	142995630	9880	9880	9880	9880	2
469	20240416	113300	142975870	9880	9880	9880	9880	0
470	20240416	113200	142975870	9880	9880	9880	9880	5
471	20240416	113100	142926470	9890	9870	9890	9870	20
472	20240416	113000	142728870	9870	9870	9870	9870	0
473	20240416	112900	142728870	9870	9870	9870	9870	0
474	20240416	112800	142728870	9870	9870	9870	9870	176
475	20240416	112700	140991750	9870	9870	9870	9870	0
476	20240416	112600	140991750	9870	9870	9870	9870	0
477	20240416	112500	140991750	9870	9870	9870	9870	20
478	20240416	112400	140794350	9900	9900	9900	9900	0
479	20240416	112300	140794350	9900	9900	9900	9900	50
480	20240416	112200	140299350	9900	9900	9900	9900	0
481	20240416	112100	140299350	9900	9900	9900	9900	510
482	20240416	112000	135250350	9900	9900	9900	9870	10
483	20240416	111900	135151530	9900	9900	9900	9900	1
484	20240416	111800	135141630	9870	9870	9870	9870	25
485	20240416	111700	134894880	9870	9870	9870	9870	10
486	20240416	111600	134796180	9870	9900	9900	9870	16
487	20240416	111500	134638230	9900	9900	9900	9900	17
488	20240416	111400	134469930	9900	9910	9910	9900	8
489	20240416	111300	134390700	9910	9910	9910	9910	6
490	20240416	111200	134331240	9900	9870	9900	9870	138
491	20240416	111100	132965340	9900	9900	9900	9900	0
492	20240416	111000	132965340	9900	9900	9900	9900	508
493	20240416	110900	127936140	9900	9900	9900	9900	11
494	20240416	110800	127827240	9860	9860	9860	9860	190
495	20240416	110700	125953840	9860	9860	9860	9860	14
496	20240416	110600	125815800	9900	9830	9910	9830	169
497	20240416	110500	124152040	9830	9900	9910	9830	540
498	20240416	110400	118826720	9900	9850	9900	9830	391
499	20240416	110300	114979010	9870	9870	9870	9870	11
500	20240416	110200	114870440	9850	9850	9850	9850	10
501	20240416	110100	114771940	9870	9860	9870	9850	672
502	20240416	110000	108152490	9860	9860	9860	9860	2
503	20240416	105900	108132770	9860	9860	9860	9860	0
504	20240416	105800	108132770	9860	9860	9860	9860	0
505	20240416	105700	108132770	9860	9860	9860	9860	0
506	20240416	105600	108132770	9860	9860	9860	9860	100
507	20240416	105500	107146770	9860	9860	9860	9860	15
508	20240416	105400	106998870	9860	9870	9870	9860	703
509	20240416	105300	100064030	9900	9900	9900	9870	3
510	20240416	105200	100034360	9860	9860	9860	9860	0
511	20240416	105100	100034360	9860	9860	9860	9860	0
512	20240416	105000	100034360	9860	9860	9860	9860	20
513	20240416	104900	99837160	9890	9890	9890	9890	0
514	20240416	104800	99837160	9890	9890	9890	9890	0
515	20240416	104700	99837160	9890	9890	9890	9890	37
516	20240416	104600	99471230	9890	9890	9890	9890	2
517	20240416	104500	99451450	9860	9860	9860	9860	20
518	20240416	104400	99254250	9860	9860	9860	9860	220
519	20240416	104300	97085050	9860	9860	9860	9860	150
520	20240416	104200	95606050	9860	9860	9860	9860	20
521	20240416	104100	95408850	9860	9890	9890	9860	13
522	20240416	104000	95280580	9870	9870	9870	9870	10
523	20240416	103900	95181880	9860	9860	9860	9860	0
524	20240416	103800	95181880	9860	9880	9880	9860	247
525	20240416	103700	92744030	9890	9890	9890	9890	177
526	20240416	103600	90993500	9890	9890	9890	9890	24
527	20240416	103500	90756140	9890	9890	9890	9890	6
528	20240416	103400	90696800	9890	9900	9900	9890	529
529	20240416	103300	85464980	9910	9910	9910	9910	0
530	20240416	103200	85464980	9910	9910	9910	9910	0
531	20240416	103100	85464980	9910	9910	9910	9910	0
532	20240416	103000	85464980	9910	9910	9910	9910	0
533	20240416	102900	85464980	9910	9910	9910	9910	0
534	20240416	102800	85464980	9910	9870	9910	9870	38
535	20240416	102700	85088520	9910	9910	9910	9910	3
536	20240416	102600	85058790	9910	9910	9910	9910	0
537	20240416	102500	85058790	9910	9910	9910	9910	1
538	20240416	102400	85048880	9910	9910	9910	9910	0
539	20240416	102300	85048880	9910	9910	9910	9910	10
540	20240416	102200	84949780	9910	9910	9910	9910	1
541	20240416	102100	84939870	9860	9880	9880	9860	1331
542	20240416	102000	71812210	9870	9870	9870	9870	294
543	20240416	101900	68910430	9870	9870	9870	9870	160
544	20240416	101800	67331230	9930	9930	9930	9870	231
545	20240416	101700	65048200	9930	9930	9930	9930	0
546	20240416	101600	65048200	9930	9900	9930	9900	80
547	20240416	101500	64255990	9900	9890	9900	9870	384
548	20240416	101400	60459150	9900	9900	9900	9900	141
549	20240416	101300	59063250	9900	9910	9910	9900	272
550	20240416	101200	56370350	9920	9920	9920	9920	350
551	20240416	101100	52898350	9910	9920	9920	9910	68
552	20240416	101000	52223950	9910	9910	9910	9910	165
553	20240416	100900	50588800	9920	9920	9920	9920	159
554	20240416	100800	49011520	9920	9920	9920	9920	20
555	20240416	100700	48813120	9920	9930	9930	9920	30
556	20240416	100600	48515360	9930	9940	9940	9930	20
557	20240416	100500	48316720	9940	9950	9950	9940	63
558	20240416	100400	47689970	9950	9950	9950	9950	0
559	20240416	100300	47689970	9950	9950	9950	9950	0
560	20240416	100200	47689970	9950	9950	9950	9950	1
561	20240416	100100	47680020	9950	9950	9950	9950	0
562	20240416	100000	47680020	9950	9950	9950	9950	0
563	20240416	095900	47680020	9950	9950	9950	9950	22
564	20240416	095800	47461120	9980	9980	9980	9980	3
565	20240416	095700	47431180	9980	9970	9980	9970	4
566	20240416	095600	47391290	9970	9950	9970	9950	8
567	20240416	095500	47311570	9970	9970	9970	9970	0
568	20240416	095400	47311570	9970	9970	9970	9970	0
569	20240416	095300	47311570	9970	9970	9970	9970	0
570	20240416	095200	47311570	9970	9960	9970	9960	248
571	20240416	095100	44841460	9960	9960	9960	9960	2
572	20240416	095000	44821540	9960	9960	9960	9930	6
573	20240416	094900	44761840	9960	9960	9960	9960	1
574	20240416	094800	44751880	9920	9920	9920	9920	0
575	20240416	094700	44751880	9920	9920	9920	9920	0
576	20240416	094600	44751880	9920	9920	9920	9920	0
577	20240416	094500	44751880	9920	9920	9920	9920	0
578	20240416	094400	44751880	9920	9920	9920	9920	0
579	20240416	094300	44751880	9920	9920	9920	9920	6
580	20240416	094200	44692360	9920	9920	9920	9920	0
581	20240416	094100	44692360	9920	9920	9920	9920	70
582	20240416	094000	43997960	9920	9920	9920	9920	10
583	20240416	093900	43898760	9920	9920	9920	9920	10
584	20240416	093800	43799560	9950	9950	9950	9950	0
585	20240416	093700	43799560	9950	9950	9950	9950	0
586	20240416	093600	43799560	9950	9950	9950	9950	0
587	20240416	093500	43799560	9950	9960	9960	9950	153
588	20240416	093400	42277100	9970	9970	9970	9970	1
589	20240416	093300	42267130	9970	9970	9970	9970	30
590	20240416	093200	41968030	9970	9970	9970	9970	6
591	20240416	093100	41908210	9950	9950	9950	9950	0
592	20240416	093000	41908210	9950	9950	9970	9950	130
593	20240416	092900	40614110	9950	9950	9950	9950	397
594	20240416	092800	36663960	9950	9950	9950	9950	0
595	20240416	092700	36663960	9950	9950	9950	9930	51
596	20240416	092600	36156530	9950	9950	9950	9950	10
597	20240416	092500	36057030	9950	9950	9950	9950	35
598	20240416	092400	35708780	9950	9950	9950	9950	10
599	20240416	092300	35609280	9950	9950	9950	9950	1
600	20240416	092200	35599330	9960	9960	9960	9960	1
601	20240416	092100	35589370	9990	9990	9990	9990	0
602	20240416	092000	35589370	9990	9990	9990	9990	10
603	20240416	091900	35489470	9990	9990	9990	9990	1
604	20240416	091800	35479480	9990	9990	9990	9990	2
605	20240416	091700	35459500	9920	9930	9930	9920	165
606	20240416	091600	33821200	9940	9940	9940	9940	198
607	20240416	091500	31853080	9940	9950	9950	9940	12
608	20240416	091400	31733790	9950	9960	9960	9950	221
609	20240416	091300	29534730	9980	9980	9980	9980	15
610	20240416	091200	29385030	9990	9980	9990	9970	49
611	20240416	091100	28895810	9990	9990	9990	9940	59
612	20240416	091000	28307400	9940	9940	9940	9940	300
613	20240416	090900	25325400	9910	9910	9910	9910	20
614	20240416	090800	25127200	9910	9900	9910	9890	642
615	20240416	090700	18776880	9900	9880	9900	9880	1018
616	20240416	090600	8718780	9860	9860	9860	9860	52
617	20240416	090500	8206060	9860	9860	9860	9860	42
618	20240416	090400	7791940	9860	9870	9870	9860	159
619	20240416	090300	6223290	9850	9850	9850	9850	0
620	20240416	090200	6223290	9850	9870	9870	9850	296
621	20240416	090100	3304940	9860	9890	9890	9860	39
622	20240416	090000	2919710	9890	9950	9950	9890	294