KissMeData/011150/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	185100	318088990	2705	2705	2705	2705	6420
3	20240416	185000	318088990	2705	2705	2705	2705	0
4	20240416	184900	318088990	2705	2705	2705	2705	0
5	20240416	184800	318088990	2705	2705	2705	2705	0
6	20240416	184700	318088990	2705	2705	2705	2705	0
7	20240416	184600	318088990	2705	2705	2705	2705	0
8	20240416	184500	318088990	2705	2705	2705	2705	0
9	20240416	184400	318088990	2705	2705	2705	2705	0
10	20240416	184300	318088990	2705	2705	2705	2705	0
11	20240416	184200	318088990	2705	2705	2705	2705	0
12	20240416	184100	318088990	2705	2705	2705	2705	0
13	20240416	184000	318088990	2705	2705	2705	2705	0
14	20240416	183900	318088990	2705	2705	2705	2705	0
15	20240416	183800	318088990	2705	2705	2705	2705	0
16	20240416	183700	318088990	2705	2705	2705	2705	0
17	20240416	183600	318088990	2705	2705	2705	2705	0
18	20240416	183500	318088990	2705	2705	2705	2705	0
19	20240416	183400	318088990	2705	2705	2705	2705	0
20	20240416	183300	318088990	2705	2705	2705	2705	0
21	20240416	183200	318088990	2705	2705	2705	2705	0
22	20240416	183100	318088990	2705	2705	2705	2705	0
23	20240416	183000	318088990	2705	2705	2705	2705	0
24	20240416	182900	318088990	2705	2705	2705	2705	0
25	20240416	182800	318088990	2705	2705	2705	2705	0
26	20240416	182700	318088990	2705	2705	2705	2705	0
27	20240416	182600	318088990	2705	2705	2705	2705	0
28	20240416	182500	318088990	2705	2705	2705	2705	0
29	20240416	182400	318088990	2705	2705	2705	2705	0
30	20240416	182300	318088990	2705	2705	2705	2705	0
31	20240416	182200	318088990	2705	2705	2705	2705	0
32	20240416	182100	318088990	2705	2705	2705	2705	6420
33	20240416	182000	318088990	2705	2705	2705	2705	0
34	20240416	181900	318088990	2705	2705	2705	2705	0
35	20240416	181800	318088990	2705	2705	2705	2705	0
36	20240416	181700	318088990	2705	2705	2705	2705	0
37	20240416	181600	318088990	2705	2705	2705	2705	0
38	20240416	181500	318088990	2705	2705	2705	2705	0
39	20240416	181400	318088990	2705	2705	2705	2705	0
40	20240416	181300	318088990	2705	2705	2705	2705	0
41	20240416	181200	318088990	2705	2705	2705	2705	0
42	20240416	181100	318088990	2705	2705	2705	2705	0
43	20240416	181000	318088990	2705	2705	2705	2705	0
44	20240416	180900	318088990	2705	2705	2705	2705	0
45	20240416	180800	318088990	2705	2705	2705	2705	0
46	20240416	180700	318088990	2705	2705	2705	2705	0
47	20240416	180600	318088990	2705	2705	2705	2705	0
48	20240416	180500	318088990	2705	2705	2705	2705	0
49	20240416	180400	318088990	2705	2705	2705	2705	0
50	20240416	180300	318088990	2705	2705	2705	2705	0
51	20240416	180200	318088990	2705	2705	2705	2705	0
52	20240416	180100	318088990	2705	2705	2705	2705	0
53	20240416	180000	318088990	2705	2705	2705	2705	0
54	20240416	175900	318088990	2705	2705	2705	2705	0
55	20240416	175800	318088990	2705	2705	2705	2705	0
56	20240416	175700	318088990	2705	2705	2705	2705	0
57	20240416	175600	318088990	2705	2705	2705	2705	0
58	20240416	175500	318088990	2705	2705	2705	2705	0
59	20240416	175400	318088990	2705	2705	2705	2705	0
60	20240416	175300	318088990	2705	2705	2705	2705	0
61	20240416	175200	318088990	2705	2705	2705	2705	0
62	20240416	175100	318088990	2705	2705	2705	2705	6420
63	20240416	175000	318088990	2705	2705	2705	2705	0
64	20240416	174900	318088990	2705	2705	2705	2705	0
65	20240416	174800	318088990	2705	2705	2705	2705	0
66	20240416	174700	318088990	2705	2705	2705	2705	0
67	20240416	174600	318088990	2705	2705	2705	2705	0
68	20240416	174500	318088990	2705	2705	2705	2705	0
69	20240416	174400	318088990	2705	2705	2705	2705	0
70	20240416	174300	318088990	2705	2705	2705	2705	0
71	20240416	174200	318088990	2705	2705	2705	2705	0
72	20240416	174100	318088990	2705	2705	2705	2705	0
73	20240416	174000	318088990	2705	2705	2705	2705	0
74	20240416	173900	318088990	2705	2705	2705	2705	0
75	20240416	173800	318088990	2705	2705	2705	2705	0
76	20240416	173700	318088990	2705	2705	2705	2705	0
77	20240416	173600	318088990	2705	2705	2705	2705	0
78	20240416	173500	318088990	2705	2705	2705	2705	0
79	20240416	173400	318088990	2705	2705	2705	2705	0
80	20240416	173300	318088990	2705	2705	2705	2705	0
81	20240416	173200	318088990	2705	2705	2705	2705	0
82	20240416	173100	318088990	2705	2705	2705	2705	0
83	20240416	173000	318088990	2705	2705	2705	2705	0
84	20240416	172900	318088990	2705	2705	2705	2705	0
85	20240416	172800	318088990	2705	2705	2705	2705	0
86	20240416	172700	318088990	2705	2705	2705	2705	0
87	20240416	172600	318088990	2705	2705	2705	2705	0
88	20240416	172500	318088990	2705	2705	2705	2705	0
89	20240416	172400	318088990	2705	2705	2705	2705	0
90	20240416	172300	318088990	2705	2705	2705	2705	0
91	20240416	172200	318088990	2705	2705	2705	2705	0
92	20240416	172100	318088990	2705	2705	2705	2705	6420
93	20240416	172000	318088990	2705	2705	2705	2705	0
94	20240416	171900	318088990	2705	2705	2705	2705	0
95	20240416	171800	318088990	2705	2705	2705	2705	0
96	20240416	171700	318088990	2705	2705	2705	2705	0
97	20240416	171600	318088990	2705	2705	2705	2705	0
98	20240416	171500	318088990	2705	2705	2705	2705	0
99	20240416	171400	318088990	2705	2705	2705	2705	0
100	20240416	171300	318088990	2705	2705	2705	2705	0
101	20240416	171200	318088990	2705	2705	2705	2705	0
102	20240416	171100	318088990	2705	2705	2705	2705	0
103	20240416	171000	318088990	2705	2705	2705	2705	0
104	20240416	170900	318088990	2705	2705	2705	2705	0
105	20240416	170800	318088990	2705	2705	2705	2705	0
106	20240416	170700	318088990	2705	2705	2705	2705	0
107	20240416	170600	318088990	2705	2705	2705	2705	0
108	20240416	170500	318088990	2705	2705	2705	2705	0
109	20240416	170400	318088990	2705	2705	2705	2705	0
110	20240416	170300	318088990	2705	2705	2705	2705	0
111	20240416	170200	318088990	2705	2705	2705	2705	0
112	20240416	170100	318088990	2705	2705	2705	2705	0
113	20240416	170000	318088990	2705	2705	2705	2705	0
114	20240416	165900	318088990	2705	2705	2705	2705	0
115	20240416	165800	318088990	2705	2705	2705	2705	0
116	20240416	165700	318088990	2705	2705	2705	2705	0
117	20240416	165600	318088990	2705	2705	2705	2705	0
118	20240416	165500	318088990	2705	2705	2705	2705	0
119	20240416	165400	318088990	2705	2705	2705	2705	0
120	20240416	165300	318088990	2705	2705	2705	2705	0
121	20240416	165200	318088990	2705	2705	2705	2705	0
122	20240416	165100	318088990	2705	2705	2705	2705	6420
123	20240416	165000	318088990	2705	2705	2705	2705	0
124	20240416	164900	318088990	2705	2705	2705	2705	0
125	20240416	164800	318088990	2705	2705	2705	2705	0
126	20240416	164700	318088990	2705	2705	2705	2705	0
127	20240416	164600	318088990	2705	2705	2705	2705	0
128	20240416	164500	318088990	2705	2705	2705	2705	0
129	20240416	164400	318088990	2705	2705	2705	2705	0
130	20240416	164300	318088990	2705	2705	2705	2705	0
131	20240416	164200	318088990	2705	2705	2705	2705	0
132	20240416	164100	318088990	2705	2705	2705	2705	0
133	20240416	164000	318088990	2705	2705	2705	2705	0
134	20240416	163900	318088990	2705	2705	2705	2705	0
135	20240416	163800	318088990	2705	2705	2705	2705	0
136	20240416	163700	318088990	2705	2705	2705	2705	0
137	20240416	163600	318088990	2705	2705	2705	2705	0
138	20240416	163500	318088990	2705	2705	2705	2705	0
139	20240416	163400	318088990	2705	2705	2705	2705	0
140	20240416	163300	318088990	2705	2705	2705	2705	0
141	20240416	163200	318088990	2705	2705	2705	2705	0
142	20240416	163100	318088990	2705	2705	2705	2705	0
143	20240416	163000	318088990	2705	2705	2705	2705	0
144	20240416	162900	318088990	2705	2705	2705	2705	0
145	20240416	162800	318088990	2705	2705	2705	2705	0
146	20240416	162700	318088990	2705	2705	2705	2705	0
147	20240416	162600	318088990	2705	2705	2705	2705	0
148	20240416	162500	318088990	2705	2705	2705	2705	0
149	20240416	162400	318088990	2705	2705	2705	2705	0
150	20240416	162300	318088990	2705	2705	2705	2705	0
151	20240416	162200	318088990	2705	2705	2705	2705	0
152	20240416	162100	318088990	2705	2705	2705	2705	6420
153	20240416	162000	318088990	2705	2705	2705	2705	0
154	20240416	161900	318088990	2705	2705	2705	2705	0
155	20240416	161800	318088990	2705	2705	2705	2705	0
156	20240416	161700	318088990	2705	2705	2705	2705	0
157	20240416	161600	318088990	2705	2705	2705	2705	0
158	20240416	161500	318088990	2705	2705	2705	2705	0
159	20240416	161400	318088990	2705	2705	2705	2705	0
160	20240416	161300	318088990	2705	2705	2705	2705	0
161	20240416	161200	318088990	2705	2705	2705	2705	0
162	20240416	161100	318088990	2705	2705	2705	2705	0
163	20240416	161000	318088990	2705	2705	2705	2705	0
164	20240416	160900	318088990	2705	2705	2705	2705	0
165	20240416	160800	318088990	2705	2705	2705	2705	0
166	20240416	160700	318088990	2705	2705	2705	2705	0
167	20240416	160600	318088990	2705	2705	2705	2705	0
168	20240416	160500	318088990	2705	2705	2705	2705	0
169	20240416	160400	318088990	2705	2705	2705	2705	0
170	20240416	160300	318088990	2705	2705	2705	2705	0
171	20240416	160200	318088990	2705	2705	2705	2705	0
172	20240416	160100	318088990	2705	2705	2705	2705	0
173	20240416	160000	318088990	2705	2705	2705	2705	0
174	20240416	155900	318088990	2705	2705	2705	2705	0
175	20240416	155800	318088990	2705	2705	2705	2705	0
176	20240416	155700	318088990	2705	2705	2705	2705	0
177	20240416	155600	318088990	2705	2705	2705	2705	0
178	20240416	155500	318088990	2705	2705	2705	2705	0
179	20240416	155400	318088990	2705	2705	2705	2705	0
180	20240416	155300	318088990	2705	2705	2705	2705	0
181	20240416	155200	318088990	2705	2705	2705	2705	0
182	20240416	155100	318088990	2705	2705	2705	2705	6420
183	20240416	155000	318088990	2705	2705	2705	2705	0
184	20240416	154900	318088990	2705	2705	2705	2705	0
185	20240416	154800	318088990	2705	2705	2705	2705	0
186	20240416	154700	318088990	2705	2705	2705	2705	0
187	20240416	154600	318088990	2705	2705	2705	2705	0
188	20240416	154500	318088990	2705	2705	2705	2705	0
189	20240416	154400	318088990	2705	2705	2705	2705	0
190	20240416	154300	318088990	2705	2705	2705	2705	0
191	20240416	154200	318088990	2705	2705	2705	2705	0
192	20240416	154100	318088990	2705	2705	2705	2705	0
193	20240416	154000	318088990	2705	2705	2705	2705	0
194	20240416	153900	318088990	2705	2705	2705	2705	0
195	20240416	153800	318088990	2705	2705	2705	2705	0
196	20240416	153700	318088990	2705	2705	2705	2705	0
197	20240416	153600	318088990	2705	2705	2705	2705	0
198	20240416	153500	318088990	2705	2705	2705	2705	0
199	20240416	153400	318088990	2705	2705	2705	2705	0
200	20240416	153300	318088990	2705	2705	2705	2705	0
201	20240416	153200	318088990	2705	2705	2705	2705	0
202	20240416	153100	318088990	2705	2705	2705	2705	0
203	20240416	153000	318088990	2705	2705	2705	2705	6420
204	20240416	152900	300722890	2705	2705	2705	2705	0
205	20240416	152800	300722890	2705	2705	2705	2705	0
206	20240416	152700	300722890	2705	2705	2705	2705	0
207	20240416	152600	300722890	2705	2705	2705	2705	0
208	20240416	152500	300722890	2705	2705	2705	2705	0
209	20240416	152400	300722890	2705	2705	2705	2705	0
210	20240416	152300	300722890	2705	2705	2705	2705	0
211	20240416	152200	300722890	2705	2705	2705	2705	0
212	20240416	152100	300722890	2705	2705	2705	2705	0
213	20240416	152000	300722890	2705	2705	2705	2705	0
214	20240416	151900	300722890	2705	2705	2705	2705	100
215	20240416	151800	300452390	2705	2705	2705	2705	50
216	20240416	151700	300317140	2700	2700	2700	2700	0
217	20240416	151600	300317140	2700	2705	2705	2700	76
218	20240416	151500	300111935	2700	2705	2705	2700	2
219	20240416	151400	300106530	2705	2705	2705	2705	0
220	20240416	151300	300106530	2705	2705	2705	2705	3
221	20240416	151200	300098415	2705	2700	2705	2700	641
222	20240416	151100	298367710	2700	2700	2700	2700	1
223	20240416	151000	298365010	2705	2705	2705	2705	0
224	20240416	150900	298365010	2705	2705	2705	2705	1
225	20240416	150800	298362305	2705	2705	2705	2705	0
226	20240416	150700	298362305	2705	2705	2705	2705	1
227	20240416	150600	298359600	2700	2700	2700	2700	100
228	20240416	150500	298089600	2700	2700	2700	2700	0
229	20240416	150400	298089600	2700	2700	2700	2700	1
230	20240416	150300	298086900	2700	2700	2700	2700	400
231	20240416	150200	297006900	2705	2705	2705	2705	57
232	20240416	150100	296852715	2705	2705	2705	2705	1
233	20240416	150000	296850010	2700	2700	2700	2700	795
234	20240416	145900	294703510	2700	2700	2700	2700	50
235	20240416	145800	294568510	2705	2705	2705	2705	193
236	20240416	145700	294046445	2705	2705	2705	2705	16
237	20240416	145600	294003165	2705	2705	2705	2705	21
238	20240416	145500	293946360	2705	2705	2705	2705	0
239	20240416	145400	293946360	2705	2705	2705	2705	0
240	20240416	145300	293946360	2705	2705	2705	2705	1
241	20240416	145200	293943655	2700	2700	2700	2700	0
242	20240416	145100	293943655	2700	2700	2700	2700	50
243	20240416	145000	293808655	2700	2700	2700	2700	560
244	20240416	144900	292296655	2700	2700	2700	2700	0
245	20240416	144800	292296655	2700	2700	2700	2700	0
246	20240416	144700	292296655	2700	2700	2700	2700	0
247	20240416	144600	292296655	2700	2700	2700	2700	0
248	20240416	144500	292296655	2700	2700	2700	2700	0
249	20240416	144400	292296655	2700	2700	2700	2700	123
250	20240416	144300	291964555	2705	2700	2705	2700	40
251	20240416	144200	291856485	2705	2705	2705	2705	0
252	20240416	144100	291856485	2705	2705	2705	2705	0
253	20240416	144000	291856485	2705	2705	2705	2705	1
254	20240416	143900	291853780	2700	2705	2705	2700	185
255	20240416	143800	291354255	2705	2705	2705	2705	1
256	20240416	143700	291351550	2700	2700	2700	2700	0
257	20240416	143600	291351550	2700	2700	2700	2700	2000
258	20240416	143500	285951550	2705	2700	2705	2700	101
259	20240416	143400	285678845	2700	2700	2700	2700	175
260	20240416	143300	285206345	2700	2700	2700	2700	6
261	20240416	143200	285190145	2700	2700	2700	2700	0
262	20240416	143100	285190145	2700	2700	2700	2700	0
263	20240416	143000	285190145	2700	2700	2700	2700	1
264	20240416	142900	285187445	2700	2695	2700	2695	61
265	20240416	142800	285023045	2700	2700	2700	2700	4
266	20240416	142700	285012245	2700	2700	2700	2700	1
267	20240416	142600	285009545	2700	2700	2700	2700	13
268	20240416	142500	284974445	2700	2700	2700	2700	0
269	20240416	142400	284974445	2700	2700	2700	2700	4
270	20240416	142300	284963645	2700	2700	2700	2700	400
271	20240416	142200	283883645	2705	2705	2705	2705	1
272	20240416	142100	283880940	2700	2705	2705	2700	43
273	20240416	142000	283764745	2705	2705	2705	2705	6
274	20240416	141900	283748515	2700	2700	2700	2700	4
275	20240416	141800	283737715	2695	2695	2695	2695	0
276	20240416	141700	283737715	2695	2695	2695	2695	180
277	20240416	141600	283252615	2705	2705	2705	2705	0
278	20240416	141500	283252615	2705	2705	2705	2705	0
279	20240416	141400	283252615	2705	2705	2705	2705	1
280	20240416	141300	283249910	2695	2695	2695	2695	0
281	20240416	141200	283249910	2695	2695	2695	2695	0
282	20240416	141100	283249910	2695	2695	2695	2695	0
283	20240416	141000	283249910	2695	2700	2700	2695	722
284	20240416	140900	281304025	2700	2700	2700	2700	0
285	20240416	140800	281304025	2700	2700	2700	2700	153
286	20240416	140700	280890925	2700	2700	2700	2700	2
287	20240416	140600	280885525	2700	2700	2700	2700	0
288	20240416	140500	280885525	2700	2700	2700	2700	5
289	20240416	140400	280872025	2700	2700	2700	2700	2
290	20240416	140300	280866625	2705	2705	2705	2705	0
291	20240416	140200	280866625	2705	2705	2705	2705	0
292	20240416	140100	280866625	2705	2705	2705	2705	2
293	20240416	140000	280861215	2695	2700	2700	2695	2
294	20240416	135900	280855820	2705	2705	2705	2705	36
295	20240416	135800	280758440	2695	2695	2695	2695	0
296	20240416	135700	280758440	2695	2695	2695	2695	86
297	20240416	135600	280526670	2695	2700	2700	2695	1000
298	20240416	135500	277831665	2700	2700	2700	2700	173
299	20240416	135400	277364565	2700	2700	2700	2700	0
300	20240416	135300	277364565	2700	2705	2705	2700	528
301	20240416	135200	275938345	2710	2710	2710	2710	1
302	20240416	135100	275935635	2700	2700	2700	2700	0
303	20240416	135000	275935635	2700	2700	2700	2700	0
304	20240416	134900	275935635	2700	2700	2700	2700	1000
305	20240416	134800	273235635	2700	2700	2700	2700	0
306	20240416	134700	273235635	2700	2700	2700	2700	0
307	20240416	134600	273235635	2700	2710	2710	2700	365
308	20240416	134500	272248535	2705	2705	2705	2705	1
309	20240416	134400	272245830	2705	2705	2705	2705	16
310	20240416	134300	272202550	2705	2710	2710	2705	2
311	20240416	134200	272197135	2710	2705	2710	2705	15
312	20240416	134100	272156555	2705	2705	2705	2705	50
313	20240416	134000	272021305	2710	2705	2710	2700	351
314	20240416	133900	271071890	2705	2705	2705	2705	164
315	20240416	133800	270628270	2705	2705	2705	2705	0
316	20240416	133700	270628270	2705	2705	2705	2705	0
317	20240416	133600	270628270	2705	2705	2705	2705	1
318	20240416	133500	270625565	2705	2705	2705	2705	0
319	20240416	133400	270625565	2705	2705	2705	2705	0
320	20240416	133300	270625565	2705	2705	2705	2705	0
321	20240416	133200	270625565	2705	2705	2705	2705	4
322	20240416	133100	270614745	2705	2695	2705	2695	98
323	20240416	133000	270349670	2695	2695	2695	2695	0
324	20240416	132900	270349670	2695	2695	2695	2695	0
325	20240416	132800	270349670	2695	2705	2705	2695	7
326	20240416	132700	270330775	2705	2705	2705	2705	5
327	20240416	132600	270317250	2695	2700	2700	2695	41
328	20240416	132500	270206730	2700	2700	2700	2700	0
329	20240416	132400	270206730	2700	2705	2705	2700	2
330	20240416	132300	270201325	2705	2705	2705	2705	396
331	20240416	132200	269130145	2700	2700	2700	2700	0
332	20240416	132100	269130145	2700	2700	2700	2700	8
333	20240416	132000	269108545	2700	2700	2700	2700	4
334	20240416	131900	269097745	2705	2705	2705	2705	3
335	20240416	131800	269089630	2705	2705	2705	2705	0
336	20240416	131700	269089630	2705	2705	2705	2705	0
337	20240416	131600	269089630	2705	2705	2705	2705	1
338	20240416	131500	269086925	2695	2695	2695	2695	68
339	20240416	131400	268903665	2695	2695	2695	2695	32
340	20240416	131300	268817425	2695	2700	2700	2695	461
341	20240416	131200	267575025	2700	2700	2700	2700	0
342	20240416	131100	267575025	2700	2700	2700	2700	2
343	20240416	131000	267569625	2700	2700	2700	2700	26
344	20240416	130900	267499425	2700	2700	2700	2700	12
345	20240416	130800	267467025	2700	2700	2700	2700	0
346	20240416	130700	267467025	2700	2700	2700	2700	1
347	20240416	130600	267464325	2700	2700	2700	2700	0
348	20240416	130500	267464325	2700	2700	2700	2700	0
349	20240416	130400	267464325	2700	2695	2700	2695	521
350	20240416	130300	266060225	2695	2695	2695	2695	18
351	20240416	130200	266011715	2695	2695	2695	2695	6
352	20240416	130100	265995545	2695	2695	2695	2695	3
353	20240416	130000	265987460	2695	2695	2695	2695	0
354	20240416	125900	265987460	2695	2700	2700	2695	4457
355	20240416	125800	253975840	2700	2700	2700	2700	23
356	20240416	125700	253913740	2700	2700	2700	2700	2
357	20240416	125600	253908340	2700	2705	2705	2700	101
358	20240416	125500	253635635	2700	2700	2700	2700	0
359	20240416	125400	253635635	2700	2700	2700	2700	1902
360	20240416	125300	248500235	2705	2705	2705	2705	2000
361	20240416	125200	243090235	2705	2705	2705	2705	692
362	20240416	125100	241218375	2700	2700	2700	2700	300
363	20240416	125000	240408375	2700	2700	2700	2700	0
364	20240416	124900	240408375	2700	2700	2700	2700	22
365	20240416	124800	240348975	2700	2700	2700	2700	100
366	20240416	124700	240078975	2695	2695	2695	2695	0
367	20240416	124600	240078975	2695	2695	2695	2695	401
368	20240416	124500	238998280	2695	2695	2695	2695	100
369	20240416	124400	238728780	2695	2695	2695	2695	226
370	20240416	124300	238119710	2690	2690	2690	2690	1802
371	20240416	124200	233272330	2700	2700	2700	2700	1
372	20240416	124100	233269630	2690	2690	2690	2690	0
373	20240416	124000	233269630	2690	2690	2690	2690	0
374	20240416	123900	233269630	2690	2690	2690	2690	0
375	20240416	123800	233269630	2690	2690	2690	2690	200
376	20240416	123700	232731630	2690	2690	2690	2690	0
377	20240416	123600	232731630	2690	2690	2690	2690	300
378	20240416	123500	231924630	2695	2695	2695	2695	1
379	20240416	123400	231921935	2695	2695	2695	2695	1
380	20240416	123300	231919240	2700	2700	2700	2700	0
381	20240416	123200	231919240	2700	2700	2700	2700	1
382	20240416	123100	231916540	2695	2695	2695	2695	1
383	20240416	123000	231913845	2700	2700	2700	2700	399
384	20240416	122900	230836545	2690	2695	2695	2690	1901
385	20240416	122800	225722850	2695	2685	2695	2685	2008
386	20240416	122700	220311370	2685	2685	2685	2685	20
387	20240416	122600	220257670	2690	2690	2690	2690	180
388	20240416	122500	219773470	2695	2695	2695	2695	0
389	20240416	122400	219773470	2695	2695	2695	2695	0
390	20240416	122300	219773470	2695	2695	2695	2695	0
391	20240416	122200	219773470	2695	2695	2695	2695	1
392	20240416	122100	219770775	2690	2695	2695	2685	19
393	20240416	122000	219719700	2695	2695	2695	2695	5
394	20240416	121900	219706225	2700	2700	2700	2700	0
395	20240416	121800	219706225	2700	2700	2700	2700	0
396	20240416	121700	219706225	2700	2700	2700	2700	1
397	20240416	121600	219703525	2700	2700	2700	2700	3
398	20240416	121500	219695425	2700	2700	2700	2690	14
399	20240416	121400	219657645	2700	2700	2700	2700	0
400	20240416	121300	219657645	2700	2700	2700	2700	329
401	20240416	121200	218769345	2690	2690	2690	2690	11
402	20240416	121100	218739755	2690	2690	2690	2690	15
403	20240416	121000	218699405	2700	2700	2700	2700	10
404	20240416	120900	218672405	2700	2700	2700	2700	10
405	20240416	120800	218645405	2700	2700	2700	2700	0
406	20240416	120700	218645405	2700	2700	2700	2700	25
407	20240416	120600	218577905	2695	2695	2695	2695	0
408	20240416	120500	218577905	2695	2695	2695	2695	0
409	20240416	120400	218577905	2695	2695	2695	2695	0
410	20240416	120300	218577905	2695	2695	2695	2695	0
411	20240416	120200	218577905	2695	2695	2695	2695	0
412	20240416	120100	218577905	2695	2695	2695	2695	500
413	20240416	120000	217230405	2695	2695	2695	2695	100
414	20240416	115900	216960905	2695	2695	2695	2695	1
415	20240416	115800	216958210	2695	2695	2695	2695	0
416	20240416	115700	216958210	2695	2695	2695	2695	0
417	20240416	115600	216958210	2695	2695	2695	2695	0
418	20240416	115500	216958210	2695	2695	2695	2695	0
419	20240416	115400	216958210	2695	2695	2695	2695	0
420	20240416	115300	216958210	2695	2695	2695	2695	5
421	20240416	115200	216944735	2695	2705	2705	2695	6
422	20240416	115100	216928555	2695	2695	2695	2695	3728
423	20240416	115000	206881595	2685	2685	2685	2685	0
424	20240416	114900	206881595	2685	2690	2690	2680	3491
425	20240416	114800	197519650	2685	2685	2685	2685	0
426	20240416	114700	197519650	2685	2685	2685	2685	0
427	20240416	114600	197519650	2685	2685	2685	2685	0
428	20240416	114500	197519650	2685	2685	2685	2685	0
429	20240416	114400	197519650	2685	2685	2685	2685	0
430	20240416	114300	197519650	2685	2685	2685	2685	0
431	20240416	114200	197519650	2685	2685	2685	2685	0
432	20240416	114100	197519650	2685	2685	2685	2685	119
433	20240416	114000	197200135	2685	2690	2690	2685	902
434	20240416	113900	194778255	2690	2690	2690	2690	0
435	20240416	113800	194778255	2690	2690	2690	2690	127
436	20240416	113700	194436625	2695	2695	2695	2695	310
437	20240416	113600	193601175	2695	2695	2695	2695	1
438	20240416	113500	193598480	2685	2690	2690	2685	1322
439	20240416	113400	190047410	2685	2685	2685	2685	0
440	20240416	113300	190047410	2685	2685	2685	2685	169
441	20240416	113200	189593645	2690	2690	2690	2690	151
442	20240416	113100	189187455	2690	2690	2690	2690	249
443	20240416	113000	188517645	2690	2700	2700	2690	51
444	20240416	112900	188379955	2700	2700	2700	2700	5
445	20240416	112800	188366455	2700	2700	2700	2700	1
446	20240416	112700	188363755	2685	2685	2685	2685	0
447	20240416	112600	188363755	2685	2690	2690	2685	370
448	20240416	112500	187370255	2685	2685	2685	2685	0
449	20240416	112400	187370255	2685	2685	2685	2685	0
450	20240416	112300	187370255	2685	2685	2685	2685	521
451	20240416	112200	185971370	2685	2700	2700	2685	501
452	20240416	112100	184624405	2700	2700	2700	2700	340
453	20240416	112000	183706405	2700	2700	2700	2700	31
454	20240416	111900	183622705	2690	2690	2690	2690	0
455	20240416	111800	183622705	2690	2690	2690	2690	1000
456	20240416	111700	180932705	2695	2695	2695	2695	0
457	20240416	111600	180932705	2695	2695	2695	2695	0
458	20240416	111500	180932705	2695	2700	2700	2695	41
459	20240416	111400	180822010	2700	2700	2700	2690	190
460	20240416	111300	180309210	2690	2695	2695	2690	525
461	20240416	111200	178896950	2695	2695	2695	2695	0
462	20240416	111100	178896950	2695	2695	2695	2695	1
463	20240416	111000	178894255	2690	2695	2695	2690	318
464	20240416	110900	178037285	2695	2700	2700	2695	3
465	20240416	110800	178029190	2705	2705	2705	2705	0
466	20240416	110700	178029190	2705	2705	2705	2705	0
467	20240416	110600	178029190	2705	2705	2705	2705	2
468	20240416	110500	178023780	2705	2705	2705	2705	0
469	20240416	110400	178023780	2705	2705	2705	2705	0
470	20240416	110300	178023780	2705	2705	2705	2705	10
471	20240416	110200	177996730	2690	2690	2690	2690	0
472	20240416	110100	177996730	2690	2690	2690	2690	1400
473	20240416	110000	174230730	2690	2705	2705	2690	5009
474	20240416	105900	160721165	2705	2705	2705	2705	24
475	20240416	105800	160656245	2700	2700	2700	2700	0
476	20240416	105700	160656245	2700	2700	2700	2700	50
477	20240416	105600	160521245	2700	2700	2700	2700	0
478	20240416	105500	160521245	2700	2700	2700	2700	0
479	20240416	105400	160521245	2700	2700	2700	2700	4831
480	20240416	105300	147477545	2700	2700	2700	2700	1
481	20240416	105200	147474845	2705	2715	2715	2705	398
482	20240416	105100	146397945	2715	2710	2715	2710	1105
483	20240416	105000	143403370	2710	2710	2710	2710	0
484	20240416	104900	143403370	2710	2705	2710	2705	45
485	20240416	104800	143281635	2705	2705	2705	2705	619
486	20240416	104700	141607240	2705	2700	2705	2700	583
487	20240416	104600	140033120	2705	2705	2705	2705	24
488	20240416	104500	139968200	2705	2710	2710	2705	8
489	20240416	104400	139946545	2705	2705	2705	2705	133
490	20240416	104300	139586780	2705	2705	2705	2705	1
491	20240416	104200	139584075	2710	2710	2710	2710	1000
492	20240416	104100	136874075	2710	2710	2710	2710	0
493	20240416	104000	136874075	2710	2710	2710	2710	0
494	20240416	103900	136874075	2710	2710	2710	2710	10
495	20240416	103800	136846975	2710	2710	2710	2710	0
496	20240416	103700	136846975	2710	2710	2710	2710	9
497	20240416	103600	136822585	2700	2700	2700	2700	0
498	20240416	103500	136822585	2700	2705	2705	2700	2000
499	20240416	103400	131422320	2705	2705	2705	2705	0
500	20240416	103300	131422320	2705	2705	2705	2705	40
501	20240416	103200	131314120	2705	2705	2705	2705	200
502	20240416	103100	130773120	2710	2710	2710	2710	1
503	20240416	103000	130770410	2710	2705	2710	2705	304
504	20240416	102900	129948080	2705	2705	2705	2705	303
505	20240416	102800	129128465	2700	2700	2715	2700	983
506	20240416	102700	126473515	2700	2700	2700	2700	0
507	20240416	102600	126473515	2700	2700	2700	2700	151
508	20240416	102500	126065815	2700	2700	2700	2700	500
509	20240416	102400	124715815	2700	2705	2705	2700	1828
510	20240416	102300	119773985	2700	2705	2705	2700	768
511	20240416	102200	117697575	2715	2705	2715	2705	534
512	20240416	102100	116248095	2705	2705	2705	2705	10
513	20240416	102000	116221045	2705	2705	2705	2700	290
514	20240416	101900	115437495	2705	2715	2715	2705	4568
515	20240416	101800	103079590	2710	2710	2710	2710	391
516	20240416	101700	102019980	2710	2710	2710	2710	1
517	20240416	101600	102017270	2710	2715	2715	2710	401
518	20240416	101500	100930510	2715	2715	2715	2715	10
519	20240416	101400	100903360	2715	2725	2725	2715	14
520	20240416	101300	100865280	2710	2710	2710	2710	720
521	20240416	101200	98914080	2710	2705	2710	2705	1231
522	20240416	101100	95578570	2710	2715	2715	2710	2290
523	20240416	101000	89372625	2715	2715	2715	2715	428
524	20240416	100900	88210605	2715	2715	2715	2715	2172
525	20240416	100800	82313625	2715	2715	2715	2715	38
526	20240416	100700	82210455	2720	2720	2720	2720	4
527	20240416	100600	82199575	2720	2720	2720	2720	326
528	20240416	100500	81312855	2715	2715	2715	2715	0
529	20240416	100400	81312855	2715	2715	2715	2715	1
530	20240416	100300	81310140	2715	2720	2720	2715	1302
531	20240416	100200	77768740	2725	2725	2725	2725	13
532	20240416	100100	77733315	2725	2725	2725	2725	52
533	20240416	100000	77591615	2730	2730	2730	2730	1
534	20240416	095900	77588885	2735	2735	2735	2735	1
535	20240416	095800	77586150	2735	2725	2735	2725	380
536	20240416	095700	76549265	2725	2725	2725	2725	0
537	20240416	095600	76549265	2725	2725	2725	2725	100
538	20240416	095500	76276765	2725	2735	2735	2725	370
539	20240416	095400	75268495	2735	2735	2735	2735	100
540	20240416	095300	74994995	2735	2735	2735	2735	50
541	20240416	095200	74858245	2735	2735	2735	2735	1
542	20240416	095100	74855510	2720	2720	2720	2720	11
543	20240416	095000	74825590	2720	2720	2720	2720	5
544	20240416	094900	74811990	2735	2735	2735	2735	0
545	20240416	094800	74811990	2735	2735	2735	2735	1
546	20240416	094700	74809255	2735	2735	2735	2735	102
547	20240416	094600	74530285	2735	2740	2740	2735	2
548	20240416	094500	74524810	2740	2725	2740	2720	351
549	20240416	094400	73569365	2740	2740	2740	2740	0
550	20240416	094300	73569365	2740	2740	2740	2740	0
551	20240416	094200	73569365	2740	2740	2740	2740	11
552	20240416	094100	73539225	2740	2725	2740	2725	86
553	20240416	094000	73304860	2740	2740	2740	2740	0
554	20240416	093900	73304860	2740	2740	2740	2740	6
555	20240416	093800	73288420	2735	2735	2735	2735	18
556	20240416	093700	73239190	2735	2735	2735	2735	8
557	20240416	093600	73217310	2735	2735	2735	2735	101
558	20240416	093500	72941075	2735	2735	2735	2735	151
559	20240416	093400	72528090	2735	2735	2735	2735	0
560	20240416	093300	72528090	2735	2735	2735	2735	0
561	20240416	093200	72528090	2735	2735	2735	2735	1
562	20240416	093100	72525355	2730	2720	2740	2720	905
563	20240416	093000	70055680	2730	2730	2730	2730	50
564	20240416	092900	69919180	2730	2730	2730	2730	39
565	20240416	092800	69812710	2730	2720	2730	2720	20
566	20240416	092700	69758300	2730	2730	2730	2730	38
567	20240416	092600	69654560	2720	2725	2725	2720	2000
568	20240416	092500	64214555	2730	2730	2730	2730	109
569	20240416	092400	63916985	2730	2725	2730	2720	180
570	20240416	092300	63427290	2725	2735	2735	2725	305
571	20240416	092200	62594665	2735	2735	2735	2735	192
572	20240416	092100	62069545	2740	2740	2740	2740	0
573	20240416	092000	62069545	2740	2740	2740	2740	1
574	20240416	091900	62066805	2715	2720	2740	2715	642
575	20240416	091800	60322275	2740	2740	2740	2715	1132
576	20240416	091700	57248805	2715	2740	2740	2715	1020
577	20240416	091600	54475070	2740	2740	2740	2740	0
578	20240416	091500	54475070	2740	2725	2740	2725	401
579	20240416	091400	53382330	2740	2730	2740	2725	701
580	20240416	091300	51470610	2740	2730	2740	2730	223
581	20240416	091200	50861810	2745	2730	2745	2730	40
582	20240416	091100	50752580	2745	2730	2745	2730	194
583	20240416	091000	50222930	2740	2740	2740	2730	252
584	20240416	090900	49532460	2740	2740	2740	2730	3
585	20240416	090800	49524250	2730	2740	2740	2730	31
586	20240416	090700	49439320	2740	2740	2740	2740	0
587	20240416	090600	49439320	2740	2740	2740	2740	4
588	20240416	090500	49428360	2740	2740	2740	2725	4499
589	20240416	090400	37161100	2740	2725	2740	2725	4257
590	20240416	090300	25545370	2735	2735	2740	2735	2357
591	20240416	090200	19096660	2740	2740	2740	2725	30
592	20240416	090100	19014730	2725	2735	2740	2725	1374
593	20240416	090000	15263880	2740	2715	2740	2715	5621