KissMeData/041960/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	191600	307438090	4130	4130	4130	4130	2046
3	20240416	191500	307438090	4130	4130	4130	4130	0
4	20240416	191400	307438090	4130	4130	4130	4130	0
5	20240416	191300	307438090	4130	4130	4130	4130	0
6	20240416	191200	307438090	4130	4130	4130	4130	0
7	20240416	191100	307438090	4130	4130	4130	4130	0
8	20240416	191000	307438090	4130	4130	4130	4130	0
9	20240416	190900	307438090	4130	4130	4130	4130	0
10	20240416	190800	307438090	4130	4130	4130	4130	0
11	20240416	190700	307438090	4130	4130	4130	4130	0
12	20240416	190600	307438090	4130	4130	4130	4130	0
13	20240416	190500	307438090	4130	4130	4130	4130	0
14	20240416	190400	307438090	4130	4130	4130	4130	0
15	20240416	190300	307438090	4130	4130	4130	4130	0
16	20240416	190200	307438090	4130	4130	4130	4130	0
17	20240416	190100	307438090	4130	4130	4130	4130	0
18	20240416	190000	307438090	4130	4130	4130	4130	0
19	20240416	185900	307438090	4130	4130	4130	4130	0
20	20240416	185800	307438090	4130	4130	4130	4130	0
21	20240416	185700	307438090	4130	4130	4130	4130	0
22	20240416	185600	307438090	4130	4130	4130	4130	0
23	20240416	185500	307438090	4130	4130	4130	4130	0
24	20240416	185400	307438090	4130	4130	4130	4130	0
25	20240416	185300	307438090	4130	4130	4130	4130	0
26	20240416	185200	307438090	4130	4130	4130	4130	0
27	20240416	185100	307438090	4130	4130	4130	4130	0
28	20240416	185000	307438090	4130	4130	4130	4130	0
29	20240416	184900	307438090	4130	4130	4130	4130	0
30	20240416	184800	307438090	4130	4130	4130	4130	0
31	20240416	184700	307438090	4130	4130	4130	4130	0
32	20240416	184600	307438090	4130	4130	4130	4130	2046
33	20240416	184500	307438090	4130	4130	4130	4130	0
34	20240416	184400	307438090	4130	4130	4130	4130	0
35	20240416	184300	307438090	4130	4130	4130	4130	0
36	20240416	184200	307438090	4130	4130	4130	4130	0
37	20240416	184100	307438090	4130	4130	4130	4130	0
38	20240416	184000	307438090	4130	4130	4130	4130	0
39	20240416	183900	307438090	4130	4130	4130	4130	0
40	20240416	183800	307438090	4130	4130	4130	4130	0
41	20240416	183700	307438090	4130	4130	4130	4130	0
42	20240416	183600	307438090	4130	4130	4130	4130	0
43	20240416	183500	307438090	4130	4130	4130	4130	0
44	20240416	183400	307438090	4130	4130	4130	4130	0
45	20240416	183300	307438090	4130	4130	4130	4130	0
46	20240416	183200	307438090	4130	4130	4130	4130	0
47	20240416	183100	307438090	4130	4130	4130	4130	0
48	20240416	183000	307438090	4130	4130	4130	4130	0
49	20240416	182900	307438090	4130	4130	4130	4130	0
50	20240416	182800	307438090	4130	4130	4130	4130	0
51	20240416	182700	307438090	4130	4130	4130	4130	0
52	20240416	182600	307438090	4130	4130	4130	4130	0
53	20240416	182500	307438090	4130	4130	4130	4130	0
54	20240416	182400	307438090	4130	4130	4130	4130	0
55	20240416	182300	307438090	4130	4130	4130	4130	0
56	20240416	182200	307438090	4130	4130	4130	4130	0
57	20240416	182100	307438090	4130	4130	4130	4130	0
58	20240416	182000	307438090	4130	4130	4130	4130	0
59	20240416	181900	307438090	4130	4130	4130	4130	0
60	20240416	181800	307438090	4130	4130	4130	4130	0
61	20240416	181700	307438090	4130	4130	4130	4130	0
62	20240416	181600	307438090	4130	4130	4130	4130	2046
63	20240416	181500	307438090	4130	4130	4130	4130	0
64	20240416	181400	307438090	4130	4130	4130	4130	0
65	20240416	181300	307438090	4130	4130	4130	4130	0
66	20240416	181200	307438090	4130	4130	4130	4130	0
67	20240416	181100	307438090	4130	4130	4130	4130	0
68	20240416	181000	307438090	4130	4130	4130	4130	0
69	20240416	180900	307438090	4130	4130	4130	4130	0
70	20240416	180800	307438090	4130	4130	4130	4130	0
71	20240416	180700	307438090	4130	4130	4130	4130	0
72	20240416	180600	307438090	4130	4130	4130	4130	0
73	20240416	180500	307438090	4130	4130	4130	4130	0
74	20240416	180400	307438090	4130	4130	4130	4130	0
75	20240416	180300	307438090	4130	4130	4130	4130	0
76	20240416	180200	307438090	4130	4130	4130	4130	0
77	20240416	180100	307438090	4130	4130	4130	4130	0
78	20240416	180000	307438090	4130	4130	4130	4130	0
79	20240416	175900	307438090	4130	4130	4130	4130	0
80	20240416	175800	307438090	4130	4130	4130	4130	0
81	20240416	175700	307438090	4130	4130	4130	4130	0
82	20240416	175600	307438090	4130	4130	4130	4130	0
83	20240416	175500	307438090	4130	4130	4130	4130	0
84	20240416	175400	307438090	4130	4130	4130	4130	0
85	20240416	175300	307438090	4130	4130	4130	4130	0
86	20240416	175200	307438090	4130	4130	4130	4130	0
87	20240416	175100	307438090	4130	4130	4130	4130	0
88	20240416	175000	307438090	4130	4130	4130	4130	0
89	20240416	174900	307438090	4130	4130	4130	4130	0
90	20240416	174800	307438090	4130	4130	4130	4130	0
91	20240416	174700	307438090	4130	4130	4130	4130	0
92	20240416	174600	307438090	4130	4130	4130	4130	2046
93	20240416	174500	307438090	4130	4130	4130	4130	0
94	20240416	174400	307438090	4130	4130	4130	4130	0
95	20240416	174300	307438090	4130	4130	4130	4130	0
96	20240416	174200	307438090	4130	4130	4130	4130	0
97	20240416	174100	307438090	4130	4130	4130	4130	0
98	20240416	174000	307438090	4130	4130	4130	4130	0
99	20240416	173900	307438090	4130	4130	4130	4130	0
100	20240416	173800	307438090	4130	4130	4130	4130	0
101	20240416	173700	307438090	4130	4130	4130	4130	0
102	20240416	173600	307438090	4130	4130	4130	4130	0
103	20240416	173500	307438090	4130	4130	4130	4130	0
104	20240416	173400	307438090	4130	4130	4130	4130	0
105	20240416	173300	307438090	4130	4130	4130	4130	0
106	20240416	173200	307438090	4130	4130	4130	4130	0
107	20240416	173100	307438090	4130	4130	4130	4130	0
108	20240416	173000	307438090	4130	4130	4130	4130	0
109	20240416	172900	307438090	4130	4130	4130	4130	0
110	20240416	172800	307438090	4130	4130	4130	4130	0
111	20240416	172700	307438090	4130	4130	4130	4130	0
112	20240416	172600	307438090	4130	4130	4130	4130	0
113	20240416	172500	307438090	4130	4130	4130	4130	0
114	20240416	172400	307438090	4130	4130	4130	4130	0
115	20240416	172300	307438090	4130	4130	4130	4130	0
116	20240416	172200	307438090	4130	4130	4130	4130	0
117	20240416	172100	307438090	4130	4130	4130	4130	0
118	20240416	172000	307438090	4130	4130	4130	4130	0
119	20240416	171900	307438090	4130	4130	4130	4130	0
120	20240416	171800	307438090	4130	4130	4130	4130	0
121	20240416	171700	307438090	4130	4130	4130	4130	0
122	20240416	171600	307438090	4130	4130	4130	4130	2046
123	20240416	171500	307438090	4130	4130	4130	4130	0
124	20240416	171400	307438090	4130	4130	4130	4130	0
125	20240416	171300	307438090	4130	4130	4130	4130	0
126	20240416	171200	307438090	4130	4130	4130	4130	0
127	20240416	171100	307438090	4130	4130	4130	4130	0
128	20240416	171000	307438090	4130	4130	4130	4130	0
129	20240416	170900	307438090	4130	4130	4130	4130	0
130	20240416	170800	307438090	4130	4130	4130	4130	0
131	20240416	170700	307438090	4130	4130	4130	4130	0
132	20240416	170600	307438090	4130	4130	4130	4130	0
133	20240416	170500	307438090	4130	4130	4130	4130	0
134	20240416	170400	307438090	4130	4130	4130	4130	0
135	20240416	170300	307438090	4130	4130	4130	4130	0
136	20240416	170200	307438090	4130	4130	4130	4130	0
137	20240416	170100	307438090	4130	4130	4130	4130	0
138	20240416	170000	307438090	4130	4130	4130	4130	0
139	20240416	165900	307438090	4130	4130	4130	4130	0
140	20240416	165800	307438090	4130	4130	4130	4130	0
141	20240416	165700	307438090	4130	4130	4130	4130	0
142	20240416	165600	307438090	4130	4130	4130	4130	0
143	20240416	165500	307438090	4130	4130	4130	4130	0
144	20240416	165400	307438090	4130	4130	4130	4130	0
145	20240416	165300	307438090	4130	4130	4130	4130	0
146	20240416	165200	307438090	4130	4130	4130	4130	0
147	20240416	165100	307438090	4130	4130	4130	4130	0
148	20240416	165000	307438090	4130	4130	4130	4130	0
149	20240416	164900	307438090	4130	4130	4130	4130	0
150	20240416	164800	307438090	4130	4130	4130	4130	0
151	20240416	164700	307438090	4130	4130	4130	4130	0
152	20240416	164600	307438090	4130	4130	4130	4130	2046
153	20240416	164500	307438090	4130	4130	4130	4130	0
154	20240416	164400	307438090	4130	4130	4130	4130	0
155	20240416	164300	307438090	4130	4130	4130	4130	0
156	20240416	164200	307438090	4130	4130	4130	4130	0
157	20240416	164100	307438090	4130	4130	4130	4130	0
158	20240416	164000	307438090	4130	4130	4130	4130	0
159	20240416	163900	307438090	4130	4130	4130	4130	0
160	20240416	163800	307438090	4130	4130	4130	4130	0
161	20240416	163700	307438090	4130	4130	4130	4130	0
162	20240416	163600	307438090	4130	4130	4130	4130	0
163	20240416	163500	307438090	4130	4130	4130	4130	0
164	20240416	163400	307438090	4130	4130	4130	4130	0
165	20240416	163300	307438090	4130	4130	4130	4130	0
166	20240416	163200	307438090	4130	4130	4130	4130	0
167	20240416	163100	307438090	4130	4130	4130	4130	0
168	20240416	163000	307438090	4130	4130	4130	4130	0
169	20240416	162900	307438090	4130	4130	4130	4130	0
170	20240416	162800	307438090	4130	4130	4130	4130	0
171	20240416	162700	307438090	4130	4130	4130	4130	0
172	20240416	162600	307438090	4130	4130	4130	4130	0
173	20240416	162500	307438090	4130	4130	4130	4130	0
174	20240416	162400	307438090	4130	4130	4130	4130	0
175	20240416	162300	307438090	4130	4130	4130	4130	0
176	20240416	162200	307438090	4130	4130	4130	4130	0
177	20240416	162100	307438090	4130	4130	4130	4130	0
178	20240416	162000	307438090	4130	4130	4130	4130	0
179	20240416	161900	307438090	4130	4130	4130	4130	0
180	20240416	161800	307438090	4130	4130	4130	4130	0
181	20240416	161700	307438090	4130	4130	4130	4130	0
182	20240416	161600	307438090	4130	4130	4130	4130	2046
183	20240416	161500	307438090	4130	4130	4130	4130	0
184	20240416	161400	307438090	4130	4130	4130	4130	0
185	20240416	161300	307438090	4130	4130	4130	4130	0
186	20240416	161200	307438090	4130	4130	4130	4130	0
187	20240416	161100	307438090	4130	4130	4130	4130	0
188	20240416	161000	307438090	4130	4130	4130	4130	0
189	20240416	160900	307438090	4130	4130	4130	4130	0
190	20240416	160800	307438090	4130	4130	4130	4130	0
191	20240416	160700	307438090	4130	4130	4130	4130	0
192	20240416	160600	307438090	4130	4130	4130	4130	0
193	20240416	160500	307438090	4130	4130	4130	4130	0
194	20240416	160400	307438090	4130	4130	4130	4130	0
195	20240416	160300	307438090	4130	4130	4130	4130	0
196	20240416	160200	307438090	4130	4130	4130	4130	0
197	20240416	160100	307438090	4130	4130	4130	4130	0
198	20240416	160000	307438090	4130	4130	4130	4130	0
199	20240416	155900	307438090	4130	4130	4130	4130	0
200	20240416	155800	307438090	4130	4130	4130	4130	0
201	20240416	155700	307438090	4130	4130	4130	4130	0
202	20240416	155600	307438090	4130	4130	4130	4130	0
203	20240416	155500	307438090	4130	4130	4130	4130	0
204	20240416	155400	307438090	4130	4130	4130	4130	0
205	20240416	155300	307438090	4130	4130	4130	4130	0
206	20240416	155200	307438090	4130	4130	4130	4130	0
207	20240416	155100	307438090	4130	4130	4130	4130	0
208	20240416	155000	307438090	4130	4130	4130	4130	0
209	20240416	154900	307438090	4130	4130	4130	4130	0
210	20240416	154800	307438090	4130	4130	4130	4130	0
211	20240416	154700	307438090	4130	4130	4130	4130	0
212	20240416	154600	307438090	4130	4130	4130	4130	2046
213	20240416	154500	307438090	4130	4130	4130	4130	0
214	20240416	154400	307438090	4130	4130	4130	4130	0
215	20240416	154300	307438090	4130	4130	4130	4130	0
216	20240416	154200	307438090	4130	4130	4130	4130	0
217	20240416	154100	307438090	4130	4130	4130	4130	0
218	20240416	154000	307438090	4130	4130	4130	4130	0
219	20240416	153900	307438090	4130	4130	4130	4130	0
220	20240416	153800	307438090	4130	4130	4130	4130	0
221	20240416	153700	307438090	4130	4130	4130	4130	0
222	20240416	153600	307438090	4130	4130	4130	4130	0
223	20240416	153500	307438090	4130	4130	4130	4130	0
224	20240416	153400	307438090	4130	4130	4130	4130	0
225	20240416	153300	307438090	4130	4130	4130	4130	0
226	20240416	153200	307438090	4130	4130	4130	4130	0
227	20240416	153100	307438090	4130	4130	4130	4130	0
228	20240416	153000	307438090	4130	4130	4130	4130	2046
229	20240416	152900	298988110	4130	4130	4130	4130	0
230	20240416	152800	298988110	4130	4130	4130	4130	0
231	20240416	152700	298988110	4130	4130	4130	4130	0
232	20240416	152600	298988110	4130	4130	4130	4130	0
233	20240416	152500	298988110	4130	4130	4130	4130	0
234	20240416	152400	298988110	4130	4130	4130	4130	0
235	20240416	152300	298988110	4130	4130	4130	4130	0
236	20240416	152200	298988110	4130	4130	4130	4130	0
237	20240416	152100	298988110	4130	4130	4130	4130	0
238	20240416	152000	298988110	4130	4130	4130	4130	0
239	20240416	151900	298988110	4130	4125	4130	4110	799
240	20240416	151800	295702520	4130	4125	4135	4110	674
241	20240416	151700	292932035	4135	4125	4135	4125	106
242	20240416	151600	292494730	4135	4125	4135	4110	419
243	20240416	151500	290764315	4125	4125	4125	4110	66
244	20240416	151400	290492155	4125	4125	4125	4125	0
245	20240416	151300	290492155	4125	4125	4125	4125	0
246	20240416	151200	290492155	4125	4125	4125	4125	0
247	20240416	151100	290492155	4125	4125	4125	4125	250
248	20240416	151000	289460905	4130	4130	4130	4130	1
249	20240416	150900	289456775	4125	4125	4125	4125	34
250	20240416	150800	289316525	4130	4130	4130	4130	0
251	20240416	150700	289316525	4130	4120	4130	4120	452
252	20240416	150600	287454255	4130	4130	4130	4130	0
253	20240416	150500	287454255	4130	4130	4130	4130	0
254	20240416	150400	287454255	4130	4130	4130	4130	0
255	20240416	150300	287454255	4130	4130	4130	4130	0
256	20240416	150200	287454255	4130	4130	4130	4130	10
257	20240416	150100	287412955	4130	4130	4130	4130	0
258	20240416	150000	287412955	4130	4130	4130	4130	0
259	20240416	145900	287412955	4130	4130	4130	4130	1
260	20240416	145800	287408825	4130	4130	4135	4130	54
261	20240416	145700	287185795	4135	4135	4135	4135	0
262	20240416	145600	287185795	4135	4135	4135	4135	13
263	20240416	145500	287132040	4135	4135	4135	4135	0
264	20240416	145400	287132040	4135	4135	4135	4135	0
265	20240416	145300	287132040	4135	4135	4135	4135	0
266	20240416	145200	287132040	4135	4135	4140	4135	1131
267	20240416	145100	282455350	4135	4125	4135	4125	1896
268	20240416	145000	274627110	4125	4125	4125	4125	0
269	20240416	144900	274627110	4125	4125	4125	4120	81
270	20240416	144800	274293235	4125	4125	4125	4125	3
271	20240416	144700	274280860	4125	4125	4125	4125	0
272	20240416	144600	274280860	4125	4125	4125	4125	3
273	20240416	144500	274268485	4125	4120	4125	4120	41
274	20240416	144400	274099560	4120	4105	4120	4105	38
275	20240416	144300	273943555	4120	4120	4120	4120	136
276	20240416	144200	273383235	4125	4125	4125	4125	9
277	20240416	144100	273346110	4100	4100	4100	4100	100
278	20240416	144000	272936110	4125	4125	4125	4125	2
279	20240416	143900	272927860	4125	4125	4125	4125	4
280	20240416	143800	272911360	4125	4125	4125	4125	0
281	20240416	143700	272911360	4125	4125	4125	4125	0
282	20240416	143600	272911360	4125	4120	4125	4120	196
283	20240416	143500	272103830	4125	4125	4125	4125	0
284	20240416	143400	272103830	4125	4125	4125	4125	0
285	20240416	143300	272103830	4125	4100	4125	4080	1228
286	20240416	143200	267081135	4125	4125	4125	4125	0
287	20240416	143100	267081135	4125	4125	4125	4125	0
288	20240416	143000	267081135	4125	4125	4125	4125	3
289	20240416	142900	267068760	4125	4125	4125	4125	0
290	20240416	142800	267068760	4125	4125	4125	4125	3
291	20240416	142700	267056385	4125	4125	4125	4125	0
292	20240416	142600	267056385	4125	4125	4125	4125	0
293	20240416	142500	267056385	4125	4125	4125	4125	3
294	20240416	142400	267044010	4125	4110	4125	4100	1223
295	20240416	142300	262024070	4125	4125	4125	4125	1
296	20240416	142200	262019945	4125	4125	4125	4125	0
297	20240416	142100	262019945	4125	4125	4125	4125	0
298	20240416	142000	262019945	4125	4125	4125	4125	0
299	20240416	141900	262019945	4125	4125	4125	4125	0
300	20240416	141800	262019945	4125	4125	4125	4125	0
301	20240416	141700	262019945	4125	4125	4125	4125	0
302	20240416	141600	262019945	4125	4125	4125	4125	0
303	20240416	141500	262019945	4125	4125	4125	4125	0
304	20240416	141400	262019945	4125	4125	4125	4125	10
305	20240416	141300	261978695	4130	4130	4130	4130	0
306	20240416	141200	261978695	4130	4130	4130	4130	0
307	20240416	141100	261978695	4130	4130	4130	4130	0
308	20240416	141000	261978695	4130	4130	4130	4130	0
309	20240416	140900	261978695	4130	4130	4130	4130	195
310	20240416	140800	261173345	4110	4110	4110	4110	23
311	20240416	140700	261078815	4135	4140	4140	4135	20
312	20240416	140600	260996065	4145	4145	4145	4145	2
313	20240416	140500	260987775	4110	4150	4150	4110	6
314	20240416	140400	260962915	4150	4150	4150	4150	0
315	20240416	140300	260962915	4150	4150	4150	4150	2
316	20240416	140200	260954615	4150	4130	4150	4130	2441
317	20240416	140100	250864740	4130	4120	4130	4120	262
318	20240416	140000	249785260	4130	4130	4130	4130	0
319	20240416	135900	249785260	4130	4130	4130	4130	2
320	20240416	135800	249777000	4130	4130	4130	4130	0
321	20240416	135700	249777000	4130	4130	4130	4130	2
322	20240416	135600	249768740	4130	4130	4130	4130	1
323	20240416	135500	249764610	4130	4125	4130	4125	373
324	20240416	135400	248225960	4125	4125	4125	4125	0
325	20240416	135300	248225960	4125	4125	4125	4125	0
326	20240416	135200	248225960	4125	4125	4125	4125	0
327	20240416	135100	248225960	4125	4115	4125	4115	495
328	20240416	135000	246186560	4115	4115	4115	4115	227
329	20240416	134900	245252455	4115	4115	4115	4115	120
330	20240416	134800	244758655	4115	4115	4115	4115	254
331	20240416	134700	243713445	4120	4120	4120	4120	0
332	20240416	134600	243713445	4120	4120	4120	4120	0
333	20240416	134500	243713445	4120	4115	4120	4115	260
334	20240416	134400	242643540	4120	4120	4120	4120	0
335	20240416	134300	242643540	4120	4120	4120	4120	97
336	20240416	134200	242243900	4120	4120	4120	4120	1
337	20240416	134100	242239780	4110	4110	4110	4110	0
338	20240416	134000	242239780	4110	4110	4110	4110	403
339	20240416	133900	240583450	4120	4120	4120	4120	0
340	20240416	133800	240583450	4120	4120	4120	4120	0
341	20240416	133700	240583450	4120	4120	4120	4120	0
342	20240416	133600	240583450	4120	4120	4120	4120	0
343	20240416	133500	240583450	4120	4120	4120	4120	0
344	20240416	133400	240583450	4120	4120	4120	4120	0
345	20240416	133300	240583450	4120	4120	4120	4120	2
346	20240416	133200	240575210	4120	4120	4120	4120	0
347	20240416	133100	240575210	4120	4120	4120	4120	202
348	20240416	133000	239742970	4120	4120	4120	4120	0
349	20240416	132900	239742970	4120	4120	4120	4120	0
350	20240416	132800	239742970	4120	4120	4120	4120	0
351	20240416	132700	239742970	4120	4120	4120	4120	0
352	20240416	132600	239742970	4120	4120	4120	4120	0
353	20240416	132500	239742970	4120	4120	4120	4120	0
354	20240416	132400	239742970	4120	4120	4120	4120	100
355	20240416	132300	239330970	4120	4120	4120	4120	97
356	20240416	132200	238931330	4120	4115	4120	4115	1215
357	20240416	132100	233931600	4115	4115	4115	4115	0
358	20240416	132000	233931600	4115	4115	4115	4115	0
359	20240416	131900	233931600	4115	4115	4115	4115	0
360	20240416	131800	233931600	4115	4115	4115	4115	0
361	20240416	131700	233931600	4115	4115	4115	4115	0
362	20240416	131600	233931600	4115	4115	4115	4115	0
363	20240416	131500	233931600	4115	4115	4115	4115	0
364	20240416	131400	233931600	4115	4115	4115	4115	1
365	20240416	131300	233927485	4110	4110	4110	4110	65
366	20240416	131200	233660335	4110	4110	4110	4110	0
367	20240416	131100	233660335	4110	4110	4110	4110	0
368	20240416	131000	233660335	4110	4110	4110	4110	0
369	20240416	130900	233660335	4110	4110	4110	4110	142
370	20240416	130800	233076715	4115	4115	4115	4115	0
371	20240416	130700	233076715	4115	4115	4115	4115	0
372	20240416	130600	233076715	4115	4115	4115	4115	0
373	20240416	130500	233076715	4115	4115	4115	4115	0
374	20240416	130400	233076715	4115	4115	4115	4115	0
375	20240416	130300	233076715	4115	4115	4115	4115	0
376	20240416	130200	233076715	4115	4115	4115	4115	0
377	20240416	130100	233076715	4115	4115	4115	4115	0
378	20240416	130000	233076715	4115	4110	4115	4110	32
379	20240416	125900	232945190	4115	4115	4115	4115	0
380	20240416	125800	232945190	4115	4115	4115	4115	3
381	20240416	125700	232932845	4110	4110	4110	4110	0
382	20240416	125600	232932845	4110	4110	4110	4110	0
383	20240416	125500	232932845	4110	4110	4110	4110	0
384	20240416	125400	232932845	4110	4110	4110	4110	0
385	20240416	125300	232932845	4110	4110	4110	4110	0
386	20240416	125200	232932845	4110	4110	4110	4110	0
387	20240416	125100	232932845	4110	4110	4110	4110	150
388	20240416	125000	232316345	4120	4120	4120	4120	6
389	20240416	124900	232291625	4120	4120	4120	4120	227
390	20240416	124800	231356385	4110	4110	4110	4110	0
391	20240416	124700	231356385	4110	4110	4110	4110	0
392	20240416	124600	231356385	4110	4110	4110	4110	1
393	20240416	124500	231352275	4130	4130	4130	4130	0
394	20240416	124400	231352275	4130	4130	4130	4130	0
395	20240416	124300	231352275	4130	4130	4130	4130	4
396	20240416	124200	231335755	4125	4125	4125	4125	113
397	20240416	124100	230869630	4125	4125	4125	4125	0
398	20240416	124000	230869630	4125	4125	4125	4125	0
399	20240416	123900	230869630	4125	4125	4125	4125	0
400	20240416	123800	230869630	4125	4125	4125	4125	0
401	20240416	123700	230869630	4125	4125	4125	4125	4
402	20240416	123600	230853130	4130	4130	4130	4130	0
403	20240416	123500	230853130	4130	4130	4130	4130	0
404	20240416	123400	230853130	4130	4130	4130	4130	0
405	20240416	123300	230853130	4130	4130	4130	4130	1
406	20240416	123200	230849000	4110	4125	4125	4110	118
407	20240416	123100	230363480	4130	4130	4130	4130	0
408	20240416	123000	230363480	4130	4130	4130	4130	0
409	20240416	122900	230363480	4130	4130	4130	4130	0
410	20240416	122800	230363480	4130	4130	4130	4130	0
411	20240416	122700	230363480	4130	4130	4130	4130	0
412	20240416	122600	230363480	4130	4130	4130	4130	0
413	20240416	122500	230363480	4130	4130	4130	4130	0
414	20240416	122400	230363480	4130	4130	4130	4130	5
415	20240416	122300	230342830	4130	4130	4130	4130	0
416	20240416	122200	230342830	4130	4130	4130	4130	0
417	20240416	122100	230342830	4130	4130	4130	4130	0
418	20240416	122000	230342830	4130	4130	4130	4130	0
419	20240416	121900	230342830	4130	4130	4130	4130	0
420	20240416	121800	230342830	4130	4130	4130	4130	0
421	20240416	121700	230342830	4130	4130	4130	4130	0
422	20240416	121600	230342830	4130	4130	4130	4130	0
423	20240416	121500	230342830	4130	4130	4130	4130	0
424	20240416	121400	230342830	4130	4130	4130	4130	0
425	20240416	121300	230342830	4130	4130	4130	4130	0
426	20240416	121200	230342830	4130	4125	4130	4125	2
427	20240416	121100	230334575	4130	4130	4130	4130	20
428	20240416	121000	230251975	4130	4130	4130	4130	0
429	20240416	120900	230251975	4130	4130	4130	4130	0
430	20240416	120800	230251975	4130	4130	4130	4130	0
431	20240416	120700	230251975	4130	4130	4130	4130	200
432	20240416	120600	229425975	4130	4130	4130	4130	0
433	20240416	120500	229425975	4130	4130	4130	4130	0
434	20240416	120400	229425975	4130	4130	4130	4130	0
435	20240416	120300	229425975	4130	4120	4130	4120	133
436	20240416	120200	228877595	4120	4120	4120	4120	50
437	20240416	120100	228671595	4120	4120	4120	4120	0
438	20240416	120000	228671595	4120	4120	4120	4120	0
439	20240416	115900	228671595	4120	4120	4120	4120	0
440	20240416	115800	228671595	4120	4110	4120	4110	577
441	20240416	115700	226300110	4110	4110	4110	4110	0
442	20240416	115600	226300110	4110	4110	4110	4110	0
443	20240416	115500	226300110	4110	4105	4110	4105	2
444	20240416	115400	226291895	4115	4115	4115	4115	0
445	20240416	115300	226291895	4115	4110	4115	4110	51
446	20240416	115200	226082280	4120	4120	4120	4120	50
447	20240416	115100	225876280	4130	4130	4130	4130	0
448	20240416	115000	225876280	4130	4130	4130	4130	50
449	20240416	114900	225669780	4130	4130	4130	4130	0
450	20240416	114800	225669780	4130	4130	4130	4130	1
451	20240416	114700	225665650	4135	4135	4135	4135	0
452	20240416	114600	225665650	4135	4135	4135	4135	0
453	20240416	114500	225665650	4135	4140	4140	4125	515
454	20240416	114400	223534835	4145	4130	4145	4125	1109
455	20240416	114300	218956950	4130	4130	4130	4130	300
456	20240416	114200	217717950	4115	4115	4115	4115	422
457	20240416	114100	215981420	4115	4115	4115	4115	0
458	20240416	114000	215981420	4115	4115	4115	4115	1
459	20240416	113900	215977305	4110	4105	4115	4105	477
460	20240416	113800	214017575	4105	4105	4105	4105	0
461	20240416	113700	214017575	4105	4095	4105	4095	293
462	20240416	113600	212817730	4095	4095	4095	4095	1
463	20240416	113500	212813635	4095	4095	4095	4095	1
464	20240416	113400	212809540	4105	4105	4105	4105	0
465	20240416	113300	212809540	4105	4105	4105	4105	355
466	20240416	113200	211352265	4110	4110	4110	4110	1
467	20240416	113100	211348155	4105	4105	4105	4105	306
468	20240416	113000	210092025	4110	4110	4110	4110	0
469	20240416	112900	210092025	4110	4110	4110	4110	1
470	20240416	112800	210087915	4105	4090	4110	4090	1427
471	20240416	112700	204241055	4080	4080	4080	4080	0
472	20240416	112600	204241055	4080	4080	4080	4080	4
473	20240416	112500	204224735	4090	4070	4090	4070	4991
474	20240416	112400	183877610	4070	4070	4070	4070	20
475	20240416	112300	183796210	4070	4075	4075	4070	349
476	20240416	112200	182375775	4070	4070	4070	4070	0
477	20240416	112100	182375775	4070	4070	4070	4070	147
478	20240416	112000	181777485	4070	4055	4070	4055	560
479	20240416	111900	179505785	4055	4060	4060	4055	682
480	20240416	111800	176740165	4070	4070	4070	4070	0
481	20240416	111700	176740165	4070	4075	4075	4070	156
482	20240416	111600	176105195	4075	4075	4075	4075	1
483	20240416	111500	176101120	4070	4070	4070	4070	195
484	20240416	111400	175307470	4070	4070	4070	4070	0
485	20240416	111300	175307470	4070	4070	4070	4070	233
486	20240416	111200	174359160	4075	4075	4075	4070	390
487	20240416	111100	172771840	4070	4070	4070	4070	127
488	20240416	111000	172254950	4075	4075	4075	4075	1
489	20240416	110900	172250875	4055	4060	4070	4055	1833
490	20240416	110800	164809445	4055	4055	4055	4055	0
491	20240416	110700	164809445	4055	4055	4055	4055	66
492	20240416	110600	164541815	4055	4055	4055	4055	93
493	20240416	110500	164164700	4060	4060	4060	4060	34
494	20240416	110400	164026660	4055	4055	4055	4055	0
495	20240416	110300	164026660	4055	4055	4055	4055	131
496	20240416	110200	163495455	4050	4055	4055	4050	375
497	20240416	110100	161976675	4055	4070	4070	4055	315
498	20240416	110000	160698715	4070	4070	4070	4070	0
499	20240416	105900	160698715	4070	4070	4070	4070	262
500	20240416	105800	159632375	4075	4075	4075	4075	50
501	20240416	105700	159428625	4075	4075	4075	4075	1
502	20240416	105600	159424550	4045	4050	4050	4045	20
503	20240416	105500	159343640	4045	4065	4065	4045	4001
504	20240416	105400	143138120	4070	4070	4070	4070	321
505	20240416	105300	141831650	4070	4070	4070	4070	0
506	20240416	105200	141831650	4070	4070	4070	4070	297
507	20240416	105100	140622860	4075	4075	4075	4075	0
508	20240416	105000	140622860	4075	4075	4075	4075	23
509	20240416	104900	140529135	4075	4075	4075	4075	0
510	20240416	104800	140529135	4075	4065	4075	4060	156
511	20240416	104700	139895685	4080	4080	4080	4080	0
512	20240416	104600	139895685	4080	4080	4080	4080	2
513	20240416	104500	139887525	4075	4075	4080	4075	293
514	20240416	104400	138693540	4080	4075	4080	4075	266
515	20240416	104300	137609580	4085	4085	4085	4085	1
516	20240416	104200	137605495	4080	4060	4080	4060	391
517	20240416	104100	136015515	4085	4085	4085	4085	0
518	20240416	104000	136015515	4085	4085	4085	4085	1
519	20240416	103900	136011430	4085	4085	4085	4085	0
520	20240416	103800	136011430	4085	4080	4085	4080	405
521	20240416	103700	134359005	4080	4080	4080	4080	2
522	20240416	103600	134350845	4075	4075	4075	4075	10
523	20240416	103500	134310095	4080	4085	4085	4080	27
524	20240416	103400	134199850	4085	4085	4085	4085	1
525	20240416	103300	134195765	4085	4085	4085	4085	1
526	20240416	103200	134191680	4085	4085	4085	4085	0
527	20240416	103100	134191680	4085	4085	4085	4085	0
528	20240416	103000	134191680	4085	4080	4085	4080	2002
529	20240416	102900	126023510	4080	4080	4080	4080	0
530	20240416	102800	126023510	4080	4080	4080	4080	70
531	20240416	102700	125737910	4080	4080	4080	4080	0
532	20240416	102600	125737910	4080	4080	4080	4080	500
533	20240416	102500	123697910	4080	4080	4080	4080	0
534	20240416	102400	123697910	4080	4080	4080	4080	0
535	20240416	102300	123697910	4080	4080	4080	4080	0
536	20240416	102200	123697910	4080	4075	4080	4075	98
537	20240416	102100	123298555	4080	4080	4080	4080	0
538	20240416	102000	123298555	4080	4080	4080	4080	0
539	20240416	101900	123298555	4080	4080	4080	4080	0
540	20240416	101800	123298555	4080	4080	4080	4080	0
541	20240416	101700	123298555	4080	4065	4080	4060	786
542	20240416	101600	120103500	4065	4080	4080	4065	212
543	20240416	101500	119241705	4080	4080	4080	4080	0
544	20240416	101400	119241705	4080	4080	4080	4080	2
545	20240416	101300	119233545	4080	4080	4080	4080	2
546	20240416	101200	119225385	4080	4080	4080	4070	1277
547	20240416	101100	114015655	4065	4080	4080	4065	804
548	20240416	101000	110747335	4080	4080	4080	4080	0
549	20240416	100900	110747335	4080	4080	4080	4080	0
550	20240416	100800	110747335	4080	4080	4080	4080	1
551	20240416	100700	110743255	4070	4070	4070	4070	0
552	20240416	100600	110743255	4070	4070	4070	4070	79
553	20240416	100500	110421725	4070	4070	4070	4070	55
554	20240416	100400	110197875	4070	4070	4070	4070	0
555	20240416	100300	110197875	4070	4070	4070	4070	0
556	20240416	100200	110197875	4070	4075	4075	4070	79
557	20240416	100100	109876155	4080	4080	4080	4080	3
558	20240416	100000	109863915	4080	4080	4080	4080	3
559	20240416	095900	109851675	4080	4080	4080	4080	0
560	20240416	095800	109851675	4080	4080	4080	4080	20
561	20240416	095700	109770075	4080	4080	4080	4080	403
562	20240416	095600	108125835	4080	4080	4080	4080	14
563	20240416	095500	108068715	4080	4080	4080	4080	12
564	20240416	095400	108019755	4080	4080	4080	4080	0
565	20240416	095300	108019755	4080	4080	4080	4080	2
566	20240416	095200	108011595	4085	4085	4085	4085	0
567	20240416	095100	108011595	4085	4085	4085	4085	0
568	20240416	095000	108011595	4085	4085	4085	4060	1230
569	20240416	094900	103004625	4085	4085	4085	4070	807
570	20240416	094800	99710940	4085	4080	4085	4065	1321
571	20240416	094700	94318620	4065	4085	4085	4060	293
572	20240416	094600	93128040	4065	4085	4085	4065	597
573	20240416	094500	90697940	4080	4080	4080	4080	200
574	20240416	094400	89881940	4085	4080	4085	4080	103
575	20240416	094300	89461670	4085	4085	4085	4085	5
576	20240416	094200	89441245	4080	4080	4085	4080	99
577	20240416	094100	89037320	4080	4080	4080	4080	175
578	20240416	094000	88323320	4080	4080	4080	4080	1
579	20240416	093900	88319240	4075	4075	4075	4075	222
580	20240416	093800	87414590	4075	4075	4075	4075	12
581	20240416	093700	87365690	4075	4075	4075	4075	2
582	20240416	093600	87357540	4055	4055	4055	4055	0
583	20240416	093500	87357540	4055	4055	4055	4055	0
584	20240416	093400	87357540	4055	4075	4075	4055	15
585	20240416	093300	87296695	4075	4075	4075	4075	0
586	20240416	093200	87296695	4075	4075	4075	4075	8
587	20240416	093100	87264095	4075	4075	4075	4075	0
588	20240416	093000	87264095	4075	4075	4075	4075	65
589	20240416	092900	86999220	4075	4075	4075	4075	0
590	20240416	092800	86999220	4075	4075	4075	4075	0
591	20240416	092700	86999220	4075	4075	4075	4075	2
592	20240416	092600	86991070	4065	4065	4065	4065	1801
593	20240416	092500	79670005	4045	4045	4045	4045	384
594	20240416	092400	78116725	4045	4055	4055	4045	635
595	20240416	092300	75543850	4065	4060	4065	4050	3991
596	20240416	092200	59354040	4065	4065	4065	4065	0
597	20240416	092100	59354040	4065	4065	4065	4065	0
598	20240416	092000	59354040	4065	4070	4070	4065	616
599	20240416	091900	56849750	4075	4075	4075	4075	3
600	20240416	091800	56837525	4075	4075	4075	4075	5
601	20240416	091700	56817150	4070	4065	4070	4065	153
602	20240416	091600	56194880	4060	4060	4060	4060	0
603	20240416	091500	56194880	4060	4060	4060	4060	157
604	20240416	091400	55557460	4060	4070	4070	4060	4211
605	20240416	091300	38460270	4075	4065	4075	4065	183
606	20240416	091200	37715365	4065	4085	4085	4065	1542
607	20240416	091100	31425090	4070	4065	4070	4065	352
608	20240416	091000	29992690	4065	4065	4065	4065	345
609	20240416	090900	28590265	4065	4070	4070	4065	1102
610	20240416	090800	24106915	4070	4080	4080	4070	153
611	20240416	090700	23484170	4080	4080	4080	4080	105
612	20240416	090600	23055770	4085	4110	4110	4085	3871
613	20240416	090500	7184160	4150	4160	4160	4150	103
614	20240416	090400	6756680	4160	4160	4160	4160	57
615	20240416	090300	6519560	4160	4160	4160	4160	0
616	20240416	090200	6519560	4160	4160	4160	4160	30
617	20240416	090100	6394760	4100	4105	4105	4100	600
618	20240416	090000	3934505	4120	4195	4195	4120	687