KissMeData/071090/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	193500	242721380	2910	2910	2910	2910	2085
3	20240416	193400	242721380	2910	2910	2910	2910	0
4	20240416	193300	242721380	2910	2910	2910	2910	0
5	20240416	193200	242721380	2910	2910	2910	2910	0
6	20240416	193100	242721380	2910	2910	2910	2910	0
7	20240416	193000	242721380	2910	2910	2910	2910	0
8	20240416	192900	242721380	2910	2910	2910	2910	0
9	20240416	192800	242721380	2910	2910	2910	2910	0
10	20240416	192700	242721380	2910	2910	2910	2910	0
11	20240416	192600	242721380	2910	2910	2910	2910	0
12	20240416	192500	242721380	2910	2910	2910	2910	0
13	20240416	192400	242721380	2910	2910	2910	2910	0
14	20240416	192300	242721380	2910	2910	2910	2910	0
15	20240416	192200	242721380	2910	2910	2910	2910	0
16	20240416	192100	242721380	2910	2910	2910	2910	0
17	20240416	192000	242721380	2910	2910	2910	2910	0
18	20240416	191900	242721380	2910	2910	2910	2910	0
19	20240416	191800	242721380	2910	2910	2910	2910	0
20	20240416	191700	242721380	2910	2910	2910	2910	0
21	20240416	191600	242721380	2910	2910	2910	2910	0
22	20240416	191500	242721380	2910	2910	2910	2910	0
23	20240416	191400	242721380	2910	2910	2910	2910	0
24	20240416	191300	242721380	2910	2910	2910	2910	0
25	20240416	191200	242721380	2910	2910	2910	2910	0
26	20240416	191100	242721380	2910	2910	2910	2910	0
27	20240416	191000	242721380	2910	2910	2910	2910	0
28	20240416	190900	242721380	2910	2910	2910	2910	0
29	20240416	190800	242721380	2910	2910	2910	2910	0
30	20240416	190700	242721380	2910	2910	2910	2910	0
31	20240416	190600	242721380	2910	2910	2910	2910	0
32	20240416	190500	242721380	2910	2910	2910	2910	2085
33	20240416	190400	242721380	2910	2910	2910	2910	0
34	20240416	190300	242721380	2910	2910	2910	2910	0
35	20240416	190200	242721380	2910	2910	2910	2910	0
36	20240416	190100	242721380	2910	2910	2910	2910	0
37	20240416	190000	242721380	2910	2910	2910	2910	0
38	20240416	185900	242721380	2910	2910	2910	2910	0
39	20240416	185800	242721380	2910	2910	2910	2910	0
40	20240416	185700	242721380	2910	2910	2910	2910	0
41	20240416	185600	242721380	2910	2910	2910	2910	0
42	20240416	185500	242721380	2910	2910	2910	2910	0
43	20240416	185400	242721380	2910	2910	2910	2910	0
44	20240416	185300	242721380	2910	2910	2910	2910	0
45	20240416	185200	242721380	2910	2910	2910	2910	0
46	20240416	185100	242721380	2910	2910	2910	2910	0
47	20240416	185000	242721380	2910	2910	2910	2910	0
48	20240416	184900	242721380	2910	2910	2910	2910	0
49	20240416	184800	242721380	2910	2910	2910	2910	0
50	20240416	184700	242721380	2910	2910	2910	2910	0
51	20240416	184600	242721380	2910	2910	2910	2910	0
52	20240416	184500	242721380	2910	2910	2910	2910	0
53	20240416	184400	242721380	2910	2910	2910	2910	0
54	20240416	184300	242721380	2910	2910	2910	2910	0
55	20240416	184200	242721380	2910	2910	2910	2910	0
56	20240416	184100	242721380	2910	2910	2910	2910	0
57	20240416	184000	242721380	2910	2910	2910	2910	0
58	20240416	183900	242721380	2910	2910	2910	2910	0
59	20240416	183800	242721380	2910	2910	2910	2910	0
60	20240416	183700	242721380	2910	2910	2910	2910	0
61	20240416	183600	242721380	2910	2910	2910	2910	0
62	20240416	183500	242721380	2910	2910	2910	2910	2085
63	20240416	183400	242721380	2910	2910	2910	2910	0
64	20240416	183300	242721380	2910	2910	2910	2910	0
65	20240416	183200	242721380	2910	2910	2910	2910	0
66	20240416	183100	242721380	2910	2910	2910	2910	0
67	20240416	183000	242721380	2910	2910	2910	2910	0
68	20240416	182900	242721380	2910	2910	2910	2910	0
69	20240416	182800	242721380	2910	2910	2910	2910	0
70	20240416	182700	242721380	2910	2910	2910	2910	0
71	20240416	182600	242721380	2910	2910	2910	2910	0
72	20240416	182500	242721380	2910	2910	2910	2910	0
73	20240416	182400	242721380	2910	2910	2910	2910	0
74	20240416	182300	242721380	2910	2910	2910	2910	0
75	20240416	182200	242721380	2910	2910	2910	2910	0
76	20240416	182100	242721380	2910	2910	2910	2910	0
77	20240416	182000	242721380	2910	2910	2910	2910	0
78	20240416	181900	242721380	2910	2910	2910	2910	0
79	20240416	181800	242721380	2910	2910	2910	2910	0
80	20240416	181700	242721380	2910	2910	2910	2910	0
81	20240416	181600	242721380	2910	2910	2910	2910	0
82	20240416	181500	242721380	2910	2910	2910	2910	0
83	20240416	181400	242721380	2910	2910	2910	2910	0
84	20240416	181300	242721380	2910	2910	2910	2910	0
85	20240416	181200	242721380	2910	2910	2910	2910	0
86	20240416	181100	242721380	2910	2910	2910	2910	0
87	20240416	181000	242721380	2910	2910	2910	2910	0
88	20240416	180900	242721380	2910	2910	2910	2910	0
89	20240416	180800	242721380	2910	2910	2910	2910	0
90	20240416	180700	242721380	2910	2910	2910	2910	0
91	20240416	180600	242721380	2910	2910	2910	2910	0
92	20240416	180500	242721380	2910	2910	2910	2910	2085
93	20240416	180400	242721380	2910	2910	2910	2910	0
94	20240416	180300	242721380	2910	2910	2910	2910	0
95	20240416	180200	242721380	2910	2910	2910	2910	0
96	20240416	180100	242721380	2910	2910	2910	2910	0
97	20240416	180000	242721380	2910	2910	2910	2910	0
98	20240416	175900	242721380	2910	2910	2910	2910	0
99	20240416	175800	242721380	2910	2910	2910	2910	0
100	20240416	175700	242721380	2910	2910	2910	2910	0
101	20240416	175600	242721380	2910	2910	2910	2910	0
102	20240416	175500	242721380	2910	2910	2910	2910	0
103	20240416	175400	242721380	2910	2910	2910	2910	0
104	20240416	175300	242721380	2910	2910	2910	2910	0
105	20240416	175200	242721380	2910	2910	2910	2910	0
106	20240416	175100	242721380	2910	2910	2910	2910	0
107	20240416	175000	242721380	2910	2910	2910	2910	0
108	20240416	174900	242721380	2910	2910	2910	2910	0
109	20240416	174800	242721380	2910	2910	2910	2910	0
110	20240416	174700	242721380	2910	2910	2910	2910	0
111	20240416	174600	242721380	2910	2910	2910	2910	0
112	20240416	174500	242721380	2910	2910	2910	2910	0
113	20240416	174400	242721380	2910	2910	2910	2910	0
114	20240416	174300	242721380	2910	2910	2910	2910	0
115	20240416	174200	242721380	2910	2910	2910	2910	0
116	20240416	174100	242721380	2910	2910	2910	2910	0
117	20240416	174000	242721380	2910	2910	2910	2910	0
118	20240416	173900	242721380	2910	2910	2910	2910	0
119	20240416	173800	242721380	2910	2910	2910	2910	0
120	20240416	173700	242721380	2910	2910	2910	2910	0
121	20240416	173600	242721380	2910	2910	2910	2910	0
122	20240416	173500	242721380	2910	2910	2910	2910	2085
123	20240416	173400	242721380	2910	2910	2910	2910	0
124	20240416	173300	242721380	2910	2910	2910	2910	0
125	20240416	173200	242721380	2910	2910	2910	2910	0
126	20240416	173100	242721380	2910	2910	2910	2910	0
127	20240416	173000	242721380	2910	2910	2910	2910	0
128	20240416	172900	242721380	2910	2910	2910	2910	0
129	20240416	172800	242721380	2910	2910	2910	2910	0
130	20240416	172700	242721380	2910	2910	2910	2910	0
131	20240416	172600	242721380	2910	2910	2910	2910	0
132	20240416	172500	242721380	2910	2910	2910	2910	0
133	20240416	172400	242721380	2910	2910	2910	2910	0
134	20240416	172300	242721380	2910	2910	2910	2910	0
135	20240416	172200	242721380	2910	2910	2910	2910	0
136	20240416	172100	242721380	2910	2910	2910	2910	0
137	20240416	172000	242721380	2910	2910	2910	2910	0
138	20240416	171900	242721380	2910	2910	2910	2910	0
139	20240416	171800	242721380	2910	2910	2910	2910	0
140	20240416	171700	242721380	2910	2910	2910	2910	0
141	20240416	171600	242721380	2910	2910	2910	2910	0
142	20240416	171500	242721380	2910	2910	2910	2910	0
143	20240416	171400	242721380	2910	2910	2910	2910	0
144	20240416	171300	242721380	2910	2910	2910	2910	0
145	20240416	171200	242721380	2910	2910	2910	2910	0
146	20240416	171100	242721380	2910	2910	2910	2910	0
147	20240416	171000	242721380	2910	2910	2910	2910	0
148	20240416	170900	242721380	2910	2910	2910	2910	0
149	20240416	170800	242721380	2910	2910	2910	2910	0
150	20240416	170700	242721380	2910	2910	2910	2910	0
151	20240416	170600	242721380	2910	2910	2910	2910	0
152	20240416	170500	242721380	2910	2910	2910	2910	2085
153	20240416	170400	242721380	2910	2910	2910	2910	0
154	20240416	170300	242721380	2910	2910	2910	2910	0
155	20240416	170200	242721380	2910	2910	2910	2910	0
156	20240416	170100	242721380	2910	2910	2910	2910	0
157	20240416	170000	242721380	2910	2910	2910	2910	0
158	20240416	165900	242721380	2910	2910	2910	2910	0
159	20240416	165800	242721380	2910	2910	2910	2910	0
160	20240416	165700	242721380	2910	2910	2910	2910	0
161	20240416	165600	242721380	2910	2910	2910	2910	0
162	20240416	165500	242721380	2910	2910	2910	2910	0
163	20240416	165400	242721380	2910	2910	2910	2910	0
164	20240416	165300	242721380	2910	2910	2910	2910	0
165	20240416	165200	242721380	2910	2910	2910	2910	0
166	20240416	165100	242721380	2910	2910	2910	2910	0
167	20240416	165000	242721380	2910	2910	2910	2910	0
168	20240416	164900	242721380	2910	2910	2910	2910	0
169	20240416	164800	242721380	2910	2910	2910	2910	0
170	20240416	164700	242721380	2910	2910	2910	2910	0
171	20240416	164600	242721380	2910	2910	2910	2910	0
172	20240416	164500	242721380	2910	2910	2910	2910	0
173	20240416	164400	242721380	2910	2910	2910	2910	0
174	20240416	164300	242721380	2910	2910	2910	2910	0
175	20240416	164200	242721380	2910	2910	2910	2910	0
176	20240416	164100	242721380	2910	2910	2910	2910	0
177	20240416	164000	242721380	2910	2910	2910	2910	0
178	20240416	163900	242721380	2910	2910	2910	2910	0
179	20240416	163800	242721380	2910	2910	2910	2910	0
180	20240416	163700	242721380	2910	2910	2910	2910	0
181	20240416	163600	242721380	2910	2910	2910	2910	0
182	20240416	163500	242721380	2910	2910	2910	2910	2085
183	20240416	163400	242721380	2910	2910	2910	2910	0
184	20240416	163300	242721380	2910	2910	2910	2910	0
185	20240416	163200	242721380	2910	2910	2910	2910	0
186	20240416	163100	242721380	2910	2910	2910	2910	0
187	20240416	163000	242721380	2910	2910	2910	2910	0
188	20240416	162900	242721380	2910	2910	2910	2910	0
189	20240416	162800	242721380	2910	2910	2910	2910	0
190	20240416	162700	242721380	2910	2910	2910	2910	0
191	20240416	162600	242721380	2910	2910	2910	2910	0
192	20240416	162500	242721380	2910	2910	2910	2910	0
193	20240416	162400	242721380	2910	2910	2910	2910	0
194	20240416	162300	242721380	2910	2910	2910	2910	0
195	20240416	162200	242721380	2910	2910	2910	2910	0
196	20240416	162100	242721380	2910	2910	2910	2910	0
197	20240416	162000	242721380	2910	2910	2910	2910	0
198	20240416	161900	242721380	2910	2910	2910	2910	0
199	20240416	161800	242721380	2910	2910	2910	2910	0
200	20240416	161700	242721380	2910	2910	2910	2910	0
201	20240416	161600	242721380	2910	2910	2910	2910	0
202	20240416	161500	242721380	2910	2910	2910	2910	0
203	20240416	161400	242721380	2910	2910	2910	2910	0
204	20240416	161300	242721380	2910	2910	2910	2910	0
205	20240416	161200	242721380	2910	2910	2910	2910	0
206	20240416	161100	242721380	2910	2910	2910	2910	0
207	20240416	161000	242721380	2910	2910	2910	2910	0
208	20240416	160900	242721380	2910	2910	2910	2910	0
209	20240416	160800	242721380	2910	2910	2910	2910	0
210	20240416	160700	242721380	2910	2910	2910	2910	0
211	20240416	160600	242721380	2910	2910	2910	2910	0
212	20240416	160500	242721380	2910	2910	2910	2910	2085
213	20240416	160400	242721380	2910	2910	2910	2910	0
214	20240416	160300	242721380	2910	2910	2910	2910	0
215	20240416	160200	242721380	2910	2910	2910	2910	0
216	20240416	160100	242721380	2910	2910	2910	2910	0
217	20240416	160000	242721380	2910	2910	2910	2910	0
218	20240416	155900	242721380	2910	2910	2910	2910	0
219	20240416	155800	242721380	2910	2910	2910	2910	0
220	20240416	155700	242721380	2910	2910	2910	2910	0
221	20240416	155600	242721380	2910	2910	2910	2910	0
222	20240416	155500	242721380	2910	2910	2910	2910	0
223	20240416	155400	242721380	2910	2910	2910	2910	0
224	20240416	155300	242721380	2910	2910	2910	2910	0
225	20240416	155200	242721380	2910	2910	2910	2910	0
226	20240416	155100	242721380	2910	2910	2910	2910	0
227	20240416	155000	242721380	2910	2910	2910	2910	0
228	20240416	154900	242721380	2910	2910	2910	2910	0
229	20240416	154800	242721380	2910	2910	2910	2910	0
230	20240416	154700	242721380	2910	2910	2910	2910	0
231	20240416	154600	242721380	2910	2910	2910	2910	0
232	20240416	154500	242721380	2910	2910	2910	2910	0
233	20240416	154400	242721380	2910	2910	2910	2910	0
234	20240416	154300	242721380	2910	2910	2910	2910	0
235	20240416	154200	242721380	2910	2910	2910	2910	0
236	20240416	154100	242721380	2910	2910	2910	2910	0
237	20240416	154000	242721380	2910	2910	2910	2910	0
238	20240416	153900	242721380	2910	2910	2910	2910	0
239	20240416	153800	242721380	2910	2910	2910	2910	0
240	20240416	153700	242721380	2910	2910	2910	2910	0
241	20240416	153600	242721380	2910	2910	2910	2910	0
242	20240416	153500	242721380	2910	2910	2910	2910	2085
243	20240416	153400	242721380	2910	2910	2910	2910	0
244	20240416	153300	242721380	2910	2910	2910	2910	0
245	20240416	153200	242721380	2910	2910	2910	2910	0
246	20240416	153100	242721380	2910	2910	2910	2910	0
247	20240416	153000	242721380	2910	2910	2910	2910	2085
248	20240416	152900	236654030	2915	2915	2915	2915	0
249	20240416	152800	236654030	2915	2915	2915	2915	0
250	20240416	152700	236654030	2915	2915	2915	2915	0
251	20240416	152600	236654030	2915	2915	2915	2915	0
252	20240416	152500	236654030	2915	2915	2915	2915	0
253	20240416	152400	236654030	2915	2915	2915	2915	0
254	20240416	152300	236654030	2915	2915	2915	2915	0
255	20240416	152200	236654030	2915	2915	2915	2915	0
256	20240416	152100	236654030	2915	2915	2915	2915	0
257	20240416	152000	236654030	2915	2915	2915	2915	0
258	20240416	151900	236654030	2915	2915	2920	2915	898
259	20240416	151800	234036335	2920	2920	2920	2920	20
260	20240416	151700	233977935	2915	2920	2920	2915	267
261	20240416	151600	233199125	2925	2925	2925	2925	0
262	20240416	151500	233199125	2925	2925	2925	2915	1883
263	20240416	151400	227707845	2925	2920	2925	2920	99
264	20240416	151300	227418745	2925	2925	2925	2920	3
265	20240416	151200	227409975	2925	2920	2925	2920	176
266	20240416	151100	226896050	2920	2920	2920	2920	0
267	20240416	151000	226896050	2920	2920	2920	2920	100
268	20240416	150900	226604050	2920	2920	2920	2920	113
269	20240416	150800	226274090	2925	2925	2925	2925	0
270	20240416	150700	226274090	2925	2925	2925	2925	0
271	20240416	150600	226274090	2925	2920	2925	2920	503
272	20240416	150500	224805310	2920	2920	2920	2920	101
273	20240416	150400	224510390	2925	2920	2925	2920	204
274	20240416	150300	223914690	2920	2920	2920	2920	1100
275	20240416	150200	220702690	2925	2925	2925	2925	0
276	20240416	150100	220702690	2925	2925	2925	2925	1
277	20240416	150000	220699765	2920	2920	2920	2920	860
278	20240416	145900	218188565	2930	2930	2930	2930	0
279	20240416	145800	218188565	2930	2930	2930	2930	59
280	20240416	145700	218015695	2930	2930	2930	2920	456
281	20240416	145600	216683155	2920	2920	2920	2920	560
282	20240416	145500	215047955	2925	2925	2925	2925	100
283	20240416	145400	214755455	2925	2925	2925	2925	101
284	20240416	145300	214460030	2925	2925	2925	2925	289
285	20240416	145200	213614705	2925	2925	2925	2925	270
286	20240416	145100	212824955	2930	2925	2930	2925	165
287	20240416	145000	212342325	2925	2925	2925	2925	500
288	20240416	144900	210879825	2920	2920	2920	2920	0
289	20240416	144800	210879825	2920	2920	2920	2920	27
290	20240416	144700	210800985	2925	2925	2925	2925	1
291	20240416	144600	210798060	2920	2920	2920	2920	107
292	20240416	144500	210485620	2920	2920	2920	2920	575
293	20240416	144400	208806620	2925	2925	2925	2925	0
294	20240416	144300	208806620	2925	2925	2925	2925	0
295	20240416	144200	208806620	2925	2925	2925	2925	18
296	20240416	144100	208753970	2925	2925	2925	2925	500
297	20240416	144000	207291470	2925	2925	2925	2925	4
298	20240416	143900	207279770	2925	2920	2925	2920	26
299	20240416	143800	207203845	2920	2920	2920	2920	1000
300	20240416	143700	204283845	2925	2925	2925	2925	0
301	20240416	143600	204283845	2925	2925	2925	2925	140
302	20240416	143500	203874345	2925	2925	2925	2925	101
303	20240416	143400	203578920	2925	2925	2925	2925	200
304	20240416	143300	202993920	2925	2925	2925	2925	32
305	20240416	143200	202900320	2925	2925	2925	2925	94
306	20240416	143100	202625370	2920	2925	2925	2920	12
307	20240416	143000	202590325	2925	2925	2925	2925	0
308	20240416	142900	202590325	2925	2925	2925	2925	7
309	20240416	142800	202569850	2925	2925	2925	2925	300
310	20240416	142700	201692350	2925	2925	2925	2925	75
311	20240416	142600	201472975	2925	2925	2925	2925	20
312	20240416	142500	201414475	2925	2925	2925	2925	0
313	20240416	142400	201414475	2925	2925	2925	2925	101
314	20240416	142300	201119050	2920	2920	2920	2920	30
315	20240416	142200	201031450	2920	2925	2925	2920	1017
316	20240416	142100	198061725	2920	2925	2925	2920	38
317	20240416	142000	197950750	2920	2920	2920	2920	0
318	20240416	141900	197950750	2920	2925	2925	2920	3
319	20240416	141800	197941980	2925	2925	2925	2920	13
320	20240416	141700	197904000	2925	2925	2925	2925	0
321	20240416	141600	197904000	2925	2925	2925	2925	5
322	20240416	141500	197889375	2920	2920	2920	2920	200
323	20240416	141400	197305375	2920	2925	2925	2920	1000
324	20240416	141300	194384240	2930	2930	2930	2930	0
325	20240416	141200	194384240	2930	2930	2930	2930	0
326	20240416	141100	194384240	2930	2930	2930	2930	0
327	20240416	141000	194384240	2930	2930	2930	2930	5
328	20240416	140900	194369590	2930	2930	2930	2930	0
329	20240416	140800	194369590	2930	2930	2930	2930	13
330	20240416	140700	194331500	2930	2930	2930	2930	0
331	20240416	140600	194331500	2930	2930	2930	2930	0
332	20240416	140500	194331500	2930	2930	2930	2930	0
333	20240416	140400	194331500	2930	2930	2930	2930	0
334	20240416	140300	194331500	2930	2930	2930	2930	972
335	20240416	140200	191483540	2930	2935	2935	2930	2
336	20240416	140100	191477675	2935	2935	2935	2935	68
337	20240416	140000	191278095	2945	2945	2945	2945	0
338	20240416	135900	191278095	2945	2945	2945	2945	0
339	20240416	135800	191278095	2945	2945	2945	2945	0
340	20240416	135700	191278095	2945	2945	2945	2945	0
341	20240416	135600	191278095	2945	2945	2945	2945	3
342	20240416	135500	191269260	2950	2950	2950	2950	0
343	20240416	135400	191269260	2950	2950	2950	2950	0
344	20240416	135300	191269260	2950	2950	2950	2950	0
345	20240416	135200	191269260	2950	2945	2950	2945	525
346	20240416	135100	189722955	2950	2950	2950	2950	0
347	20240416	135000	189722955	2950	2950	2950	2950	0
348	20240416	134900	189722955	2950	2950	2950	2950	1
349	20240416	134800	189720005	2950	2950	2950	2950	7
350	20240416	134700	189699355	2950	2950	2950	2950	0
351	20240416	134600	189699355	2950	2950	2950	2950	0
352	20240416	134500	189699355	2950	2950	2950	2950	0
353	20240416	134400	189699355	2950	2950	2950	2950	0
354	20240416	134300	189699355	2950	2950	2950	2950	0
355	20240416	134200	189699355	2950	2950	2950	2950	0
356	20240416	134100	189699355	2950	2950	2950	2950	0
357	20240416	134000	189699355	2950	2950	2950	2950	0
358	20240416	133900	189699355	2950	2950	2950	2950	4
359	20240416	133800	189687555	2950	2950	2950	2950	0
360	20240416	133700	189687555	2950	2950	2950	2950	0
361	20240416	133600	189687555	2950	2950	2950	2950	0
362	20240416	133500	189687555	2950	2950	2950	2950	1
363	20240416	133400	189684605	2955	2955	2955	2955	0
364	20240416	133300	189684605	2955	2955	2955	2955	0
365	20240416	133200	189684605	2955	2955	2955	2955	0
366	20240416	133100	189684605	2955	2955	2955	2955	0
367	20240416	133000	189684605	2955	2955	2955	2955	0
368	20240416	132900	189684605	2955	2955	2955	2955	0
369	20240416	132800	189684605	2955	2955	2955	2955	1
370	20240416	132700	189681650	2955	2955	2955	2955	1
371	20240416	132600	189678695	2930	2940	2940	2930	874
372	20240416	132500	187117445	2945	2950	2950	2945	2059
373	20240416	132400	181053520	2950	2950	2950	2950	17
374	20240416	132300	181003370	2945	2945	2945	2945	177
375	20240416	132200	180482105	2945	2945	2945	2945	50
376	20240416	132100	180334855	2950	2950	2950	2950	0
377	20240416	132000	180334855	2950	2950	2950	2950	0
378	20240416	131900	180334855	2950	2950	2950	2950	0
379	20240416	131800	180334855	2950	2950	2950	2950	0
380	20240416	131700	180334855	2950	2945	2950	2945	224
381	20240416	131600	179675170	2950	2950	2950	2950	0
382	20240416	131500	179675170	2950	2950	2950	2950	7
383	20240416	131400	179654520	2955	2955	2955	2955	0
384	20240416	131300	179654520	2955	2955	2955	2955	1
385	20240416	131200	179651565	2950	2950	2950	2950	0
386	20240416	131100	179651565	2950	2950	2950	2950	95
387	20240416	131000	179371315	2950	2950	2950	2950	0
388	20240416	130900	179371315	2950	2950	2950	2950	0
389	20240416	130800	179371315	2950	2950	2950	2950	0
390	20240416	130700	179371315	2950	2950	2950	2950	0
391	20240416	130600	179371315	2950	2950	2950	2950	0
392	20240416	130500	179371315	2950	2950	2950	2950	0
393	20240416	130400	179371315	2950	2950	2950	2950	1
394	20240416	130300	179368365	2950	2945	2950	2945	1055
395	20240416	130200	176261280	2945	2945	2945	2945	0
396	20240416	130100	176261280	2945	2945	2945	2945	388
397	20240416	130000	175118620	2945	2945	2945	2945	0
398	20240416	125900	175118620	2945	2945	2945	2945	0
399	20240416	125800	175118620	2945	2945	2945	2945	0
400	20240416	125700	175118620	2945	2945	2945	2945	0
401	20240416	125600	175118620	2945	2945	2945	2945	70
402	20240416	125500	174912470	2945	2945	2945	2945	0
403	20240416	125400	174912470	2945	2945	2945	2945	0
404	20240416	125300	174912470	2945	2945	2945	2945	300
405	20240416	125200	174028970	2945	2945	2945	2945	2
406	20240416	125100	174023080	2945	2945	2945	2945	0
407	20240416	125000	174023080	2945	2940	2945	2940	501
408	20240416	124900	172549420	2935	2935	2935	2935	105
409	20240416	124800	172241245	2935	2935	2935	2935	0
410	20240416	124700	172241245	2935	2935	2935	2935	235
411	20240416	124600	171551520	2930	2930	2930	2930	2236
412	20240416	124500	165000040	2930	2930	2930	2930	0
413	20240416	124400	165000040	2930	2930	2930	2930	606
414	20240416	124300	163224460	2930	2925	2930	2925	102
415	20240416	124200	162926105	2925	2920	2925	2920	302
416	20240416	124100	162042795	2925	2925	2925	2925	0
417	20240416	124000	162042795	2925	2925	2925	2925	6
418	20240416	123900	162025245	2930	2930	2930	2930	4
419	20240416	123800	162013525	2930	2930	2930	2930	0
420	20240416	123700	162013525	2930	2930	2930	2930	1
421	20240416	123600	162010595	2930	2930	2930	2920	1651
422	20240416	123500	157184395	2930	2930	2930	2930	21
423	20240416	123400	157122865	2925	2925	2925	2925	0
424	20240416	123300	157122865	2925	2925	2925	2925	488
425	20240416	123200	155695465	2925	2925	2925	2925	0
426	20240416	123100	155695465	2925	2925	2925	2925	0
427	20240416	123000	155695465	2925	2920	2925	2920	231
428	20240416	122900	155020940	2920	2920	2920	2920	0
429	20240416	122800	155020940	2920	2925	2925	2920	210
430	20240416	122700	154407690	2925	2925	2925	2925	0
431	20240416	122600	154407690	2925	2925	2925	2925	0
432	20240416	122500	154407690	2925	2925	2925	2925	1
433	20240416	122400	154404765	2920	2925	2925	2920	600
434	20240416	122300	152652730	2925	2930	2930	2925	981
435	20240416	122200	149778410	2925	2925	2925	2925	0
436	20240416	122100	149778410	2925	2925	2925	2925	0
437	20240416	122000	149778410	2925	2925	2925	2925	0
438	20240416	121900	149778410	2925	2925	2925	2925	1
439	20240416	121800	149775485	2920	2920	2920	2920	1
440	20240416	121700	149772565	2920	2920	2920	2920	1
441	20240416	121600	149769645	2920	2925	2925	2920	200
442	20240416	121500	149185395	2920	2920	2920	2920	182
443	20240416	121400	148653955	2920	2920	2920	2920	198
444	20240416	121300	148075795	2920	2920	2920	2920	102
445	20240416	121200	147777955	2920	2920	2920	2920	48
446	20240416	121100	147637795	2920	2920	2920	2920	1856
447	20240416	121000	142218275	2925	2925	2925	2925	1026
448	20240416	120900	139217225	2925	2925	2925	2925	0
449	20240416	120800	139217225	2925	2925	2925	2925	0
450	20240416	120700	139217225	2925	2925	2925	2925	0
451	20240416	120600	139217225	2925	2930	2930	2925	111
452	20240416	120500	138892545	2930	2930	2930	2930	0
453	20240416	120400	138892545	2930	2930	2930	2930	96
454	20240416	120300	138611265	2940	2940	2940	2940	0
455	20240416	120200	138611265	2940	2940	2940	2940	1
456	20240416	120100	138608325	2940	2940	2940	2940	0
457	20240416	120000	138608325	2940	2940	2940	2940	0
458	20240416	115900	138608325	2940	2940	2940	2940	2
459	20240416	115800	138602445	2930	2930	2930	2930	0
460	20240416	115700	138602445	2930	2930	2930	2930	0
461	20240416	115600	138602445	2930	2930	2930	2930	320
462	20240416	115500	137664845	2930	2940	2940	2930	153
463	20240416	115400	137216300	2945	2945	2945	2945	12
464	20240416	115300	137180960	2930	2930	2930	2930	0
465	20240416	115200	137180960	2930	2930	2930	2930	194
466	20240416	115100	136612540	2940	2940	2940	2940	0
467	20240416	115000	136612540	2940	2940	2940	2940	0
468	20240416	114900	136612540	2940	2935	2940	2935	21
469	20240416	114800	136550900	2935	2935	2935	2935	267
470	20240416	114700	135767255	2935	2935	2935	2935	713
471	20240416	114600	133674600	2935	2935	2935	2935	44
472	20240416	114500	133545460	2940	2940	2940	2940	90
473	20240416	114400	133280860	2940	2940	2940	2940	36
474	20240416	114300	133175020	2940	2940	2940	2940	0
475	20240416	114200	133175020	2940	2940	2940	2940	4
476	20240416	114100	133163260	2940	2940	2940	2940	0
477	20240416	114000	133163260	2940	2940	2945	2940	119
478	20240416	113900	132813355	2940	2940	2940	2940	30
479	20240416	113800	132725155	2940	2940	2940	2940	0
480	20240416	113700	132725155	2940	2940	2940	2940	0
481	20240416	113600	132725155	2940	2940	2940	2940	1
482	20240416	113500	132722215	2940	2935	2940	2935	255
483	20240416	113400	131973785	2935	2935	2935	2935	346
484	20240416	113300	130958275	2935	2940	2940	2935	403
485	20240416	113200	129775455	2940	2940	2940	2940	1
486	20240416	113100	129772515	2945	2945	2945	2945	0
487	20240416	113000	129772515	2945	2945	2945	2945	0
488	20240416	112900	129772515	2945	2945	2945	2945	100
489	20240416	112800	129478015	2945	2945	2945	2945	0
490	20240416	112700	129478015	2945	2945	2945	2945	0
491	20240416	112600	129478015	2945	2945	2945	2945	11
492	20240416	112500	129445620	2935	2935	2935	2935	1
493	20240416	112400	129442685	2945	2935	2945	2935	21
494	20240416	112300	129380950	2945	2945	2945	2945	1
495	20240416	112200	129378005	2935	2935	2935	2935	100
496	20240416	112100	129084505	2935	2935	2935	2935	62
497	20240416	112000	128902535	2935	2935	2935	2935	14
498	20240416	111900	128861445	2945	2940	2945	2940	199
499	20240416	111800	128276380	2920	2920	2920	2920	350
500	20240416	111700	127254380	2920	2925	2940	2920	55
501	20240416	111600	127093725	2925	2920	2930	2915	2631
502	20240416	111500	119409840	2920	2935	2935	2920	14
503	20240416	111400	119368930	2915	2950	2950	2915	4444
504	20240416	111300	106376440	2950	2950	2950	2950	99
505	20240416	111200	106084390	2950	2950	2950	2950	100
506	20240416	111100	105789390	2950	2950	2950	2950	4
507	20240416	111000	105777590	2945	2945	2945	2945	11
508	20240416	110900	105745195	2945	2945	2945	2945	9
509	20240416	110800	105718690	2945	2945	2945	2945	0
510	20240416	110700	105718690	2945	2945	2945	2945	358
511	20240416	110600	104664380	2940	2940	2940	2940	0
512	20240416	110500	104664380	2940	2940	2940	2940	0
513	20240416	110400	104664380	2940	2940	2940	2940	0
514	20240416	110300	104664380	2940	2945	2945	2940	28
515	20240416	110200	104581970	2945	2945	2945	2945	5
516	20240416	110100	104567245	2950	2950	2950	2950	1
517	20240416	110000	104564295	2950	2935	2950	2935	505
518	20240416	105900	103082045	2960	2960	2960	2960	0
519	20240416	105800	103082045	2960	2960	2960	2960	2
520	20240416	105700	103076125	2960	2960	2960	2960	4
521	20240416	105600	103064285	2960	2960	2960	2960	0
522	20240416	105500	103064285	2960	2960	2960	2960	10
523	20240416	105400	103034685	2970	2970	2970	2970	0
524	20240416	105300	103034685	2970	2970	2970	2970	0
525	20240416	105200	103034685	2970	2970	2970	2970	0
526	20240416	105100	103034685	2970	2965	2970	2965	200
527	20240416	105000	102441135	2970	2975	2975	2920	3617
528	20240416	104900	91809345	2975	2965	2975	2965	18
529	20240416	104800	91755935	2975	2975	2975	2975	4
530	20240416	104700	91744035	2975	2975	2975	2975	0
531	20240416	104600	91744035	2975	2975	2975	2975	17
532	20240416	104500	91693460	2975	2975	2975	2965	128
533	20240416	104400	91313760	2975	2975	2975	2975	0
534	20240416	104300	91313760	2975	2975	2975	2975	4
535	20240416	104200	91301860	2975	2975	2975	2975	50
536	20240416	104100	91153110	2975	2965	2975	2965	115
537	20240416	104000	90812095	2975	2965	2975	2965	73
538	20240416	103900	90595640	2965	2970	2970	2965	169
539	20240416	103800	90094550	2975	2975	2975	2975	5
540	20240416	103700	90079675	2970	2970	2970	2970	0
541	20240416	103600	90079675	2970	2970	2970	2970	523
542	20240416	103500	88526365	2970	2970	2970	2970	0
543	20240416	103400	88526365	2970	2970	2970	2970	0
544	20240416	103300	88526365	2970	2970	2970	2970	3
545	20240416	103200	88517455	2970	2960	2970	2960	190
546	20240416	103100	87955015	2955	2955	2955	2955	3
547	20240416	103000	87946150	2960	2960	2960	2960	126
548	20240416	102900	87573190	2960	2960	2960	2960	85
549	20240416	102800	87321590	2960	2950	2960	2950	238
550	20240416	102700	86618715	2950	2955	2955	2950	1667
551	20240416	102600	81700315	2955	2955	2955	2955	3
552	20240416	102500	81691450	2960	2955	2960	2955	106
553	20240416	102400	81378190	2955	2960	2960	2955	224
554	20240416	102300	80716050	2955	2960	2960	2955	1081
555	20240416	102200	77518540	2960	2960	2960	2960	350
556	20240416	102100	76482540	2965	2960	2965	2960	685
557	20240416	102000	74452440	2965	2965	2965	2965	11
558	20240416	101900	74419825	2965	2970	2970	2960	1038
559	20240416	101800	71345155	2975	2975	2975	2975	0
560	20240416	101700	71345155	2975	2975	2975	2975	0
561	20240416	101600	71345155	2975	2975	2975	2975	1
562	20240416	101500	71342180	2980	2980	2980	2980	0
563	20240416	101400	71342180	2980	2980	2980	2980	0
564	20240416	101300	71342180	2980	2980	2980	2980	1
565	20240416	101200	71339200	2985	2985	2985	2985	2
566	20240416	101100	71333230	2970	2985	2985	2970	21
567	20240416	101000	71270845	2970	2970	2970	2970	0
568	20240416	100900	71270845	2970	2970	2970	2970	23
569	20240416	100800	71202535	2985	2985	2985	2985	1
570	20240416	100700	71199550	2975	2975	2975	2975	100
571	20240416	100600	70902050	2985	2985	2985	2985	7
572	20240416	100500	70881155	2985	2985	2985	2985	1
573	20240416	100400	70878170	2970	2975	2975	2970	191
574	20240416	100300	70310890	2980	2985	2985	2980	8
575	20240416	100200	70287020	2985	2985	2985	2985	4
576	20240416	100100	70275080	2990	2990	2990	2990	0
577	20240416	100000	70275080	2990	2970	2990	2970	408
578	20240416	095900	69063200	2970	2970	2970	2970	101
579	20240416	095800	68763230	2970	2960	2970	2950	5340
580	20240416	095700	52991450	2970	2970	2970	2960	394
581	20240416	095600	51822700	2970	2980	2980	2970	2728
582	20240416	095500	43715480	3000	3000	3000	3000	1
583	20240416	095400	43712480	2980	3000	3000	2980	599
584	20240416	095300	41917215	3005	3005	3005	3005	0
585	20240416	095200	41917215	3005	3005	3005	3005	0
586	20240416	095100	41917215	3005	3005	3005	3005	0
587	20240416	095000	41917215	3005	3005	3005	3005	0
588	20240416	094900	41917215	3005	3005	3005	3005	1
589	20240416	094800	41914210	3000	3000	3000	3000	500
590	20240416	094700	40414210	3000	3000	3000	3000	8
591	20240416	094600	40390210	3000	3000	3000	3000	20
592	20240416	094500	40330210	3000	3000	3000	3000	4
593	20240416	094400	40318210	3000	3000	3000	3000	0
594	20240416	094300	40318210	3000	3000	3000	3000	10
595	20240416	094200	40288210	3000	3000	3000	3000	0
596	20240416	094100	40288210	3000	3000	3000	3000	1
597	20240416	094000	40285210	2995	2995	2995	2995	21
598	20240416	093900	40222315	3000	3000	3000	3000	7
599	20240416	093800	40201315	3000	3000	3000	2985	645
600	20240416	093700	38275890	3000	3000	3000	3000	1
601	20240416	093600	38272890	3000	3000	3000	3000	1
602	20240416	093500	38269890	3000	3000	3000	3000	1
603	20240416	093400	38266890	2985	2985	2985	2985	0
604	20240416	093300	38266890	2985	2985	2985	2985	73
605	20240416	093200	38048985	3000	2975	3000	2975	743
606	20240416	093100	35838535	3000	2980	3000	2980	509
607	20240416	093000	34321535	2980	2980	2980	2980	100
608	20240416	092900	34023535	2975	2975	2975	2975	0
609	20240416	092800	34023535	2975	2980	2980	2975	500
610	20240416	092700	32535335	3005	3005	3005	3005	2
611	20240416	092600	32529325	3005	3005	3005	3005	0
612	20240416	092500	32529325	3005	2995	3005	2995	58
613	20240416	092400	32355605	2995	2995	2995	2995	1
614	20240416	092300	32352610	2975	2995	2995	2975	2791
615	20240416	092200	24037120	2985	2995	2995	2985	406
616	20240416	092100	22824600	2995	2995	2995	2995	10
617	20240416	092000	22794650	2985	2990	2990	2985	1110
618	20240416	091900	19476865	3000	3000	3000	3000	0
619	20240416	091800	19476865	3000	2995	3000	2995	101
620	20240416	091700	19174365	3000	2990	3000	2990	501
621	20240416	091600	17676365	3005	3005	3005	3005	0
622	20240416	091500	17676365	3005	3005	3005	3005	2
623	20240416	091400	17670355	2990	2995	2995	2990	54
624	20240416	091300	17508725	3005	3005	3005	3005	0
625	20240416	091200	17508725	3005	3005	3005	3005	0
626	20240416	091100	17508725	3005	3005	3005	3005	1
627	20240416	091000	17505720	3005	3005	3005	3005	0
628	20240416	090900	17505720	3005	2995	3005	2980	690
629	20240416	090800	15445320	3010	3005	3010	3000	102
630	20240416	090700	15139305	3005	3010	3010	3005	6
631	20240416	090600	15121270	3005	3005	3005	3005	29
632	20240416	090500	15034125	3010	3000	3010	3000	203
633	20240416	090400	14425095	3000	3000	3000	3000	0
634	20240416	090300	14425095	3000	2995	3015	2980	1223
635	20240416	090200	10776070	3020	2995	3020	2975	1600
636	20240416	090100	5989110	2970	3000	3000	2970	804
637	20240416	090000	3593370	3005	3020	3020	3005	1190