KissMeData/206400/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	201600	434512445	4065	4065	4065	4065	234
3	20240416	201500	434512445	4065	4065	4065	4065	0
4	20240416	201400	434512445	4065	4065	4065	4065	0
5	20240416	201300	434512445	4065	4065	4065	4065	0
6	20240416	201200	434512445	4065	4065	4065	4065	0
7	20240416	201100	434512445	4065	4065	4065	4065	0
8	20240416	201000	434512445	4065	4065	4065	4065	0
9	20240416	200900	434512445	4065	4065	4065	4065	0
10	20240416	200800	434512445	4065	4065	4065	4065	0
11	20240416	200700	434512445	4065	4065	4065	4065	0
12	20240416	200600	434512445	4065	4065	4065	4065	0
13	20240416	200500	434512445	4065	4065	4065	4065	0
14	20240416	200400	434512445	4065	4065	4065	4065	0
15	20240416	200300	434512445	4065	4065	4065	4065	0
16	20240416	200200	434512445	4065	4065	4065	4065	0
17	20240416	200100	434512445	4065	4065	4065	4065	0
18	20240416	200000	434512445	4065	4065	4065	4065	0
19	20240416	195900	434512445	4065	4065	4065	4065	0
20	20240416	195800	434512445	4065	4065	4065	4065	0
21	20240416	195700	434512445	4065	4065	4065	4065	0
22	20240416	195600	434512445	4065	4065	4065	4065	0
23	20240416	195500	434512445	4065	4065	4065	4065	0
24	20240416	195400	434512445	4065	4065	4065	4065	0
25	20240416	195300	434512445	4065	4065	4065	4065	0
26	20240416	195200	434512445	4065	4065	4065	4065	0
27	20240416	195100	434512445	4065	4065	4065	4065	0
28	20240416	195000	434512445	4065	4065	4065	4065	0
29	20240416	194900	434512445	4065	4065	4065	4065	0
30	20240416	194800	434512445	4065	4065	4065	4065	0
31	20240416	194700	434512445	4065	4065	4065	4065	0
32	20240416	194600	434512445	4065	4065	4065	4065	234
33	20240416	194500	434512445	4065	4065	4065	4065	0
34	20240416	194400	434512445	4065	4065	4065	4065	0
35	20240416	194300	434512445	4065	4065	4065	4065	0
36	20240416	194200	434512445	4065	4065	4065	4065	0
37	20240416	194100	434512445	4065	4065	4065	4065	0
38	20240416	194000	434512445	4065	4065	4065	4065	0
39	20240416	193900	434512445	4065	4065	4065	4065	0
40	20240416	193800	434512445	4065	4065	4065	4065	0
41	20240416	193700	434512445	4065	4065	4065	4065	0
42	20240416	193600	434512445	4065	4065	4065	4065	0
43	20240416	193500	434512445	4065	4065	4065	4065	0
44	20240416	193400	434512445	4065	4065	4065	4065	0
45	20240416	193300	434512445	4065	4065	4065	4065	0
46	20240416	193200	434512445	4065	4065	4065	4065	0
47	20240416	193100	434512445	4065	4065	4065	4065	0
48	20240416	193000	434512445	4065	4065	4065	4065	0
49	20240416	192900	434512445	4065	4065	4065	4065	0
50	20240416	192800	434512445	4065	4065	4065	4065	0
51	20240416	192700	434512445	4065	4065	4065	4065	0
52	20240416	192600	434512445	4065	4065	4065	4065	0
53	20240416	192500	434512445	4065	4065	4065	4065	0
54	20240416	192400	434512445	4065	4065	4065	4065	0
55	20240416	192300	434512445	4065	4065	4065	4065	0
56	20240416	192200	434512445	4065	4065	4065	4065	0
57	20240416	192100	434512445	4065	4065	4065	4065	0
58	20240416	192000	434512445	4065	4065	4065	4065	0
59	20240416	191900	434512445	4065	4065	4065	4065	0
60	20240416	191800	434512445	4065	4065	4065	4065	0
61	20240416	191700	434512445	4065	4065	4065	4065	0
62	20240416	191600	434512445	4065	4065	4065	4065	234
63	20240416	191500	434512445	4065	4065	4065	4065	0
64	20240416	191400	434512445	4065	4065	4065	4065	0
65	20240416	191300	434512445	4065	4065	4065	4065	0
66	20240416	191200	434512445	4065	4065	4065	4065	0
67	20240416	191100	434512445	4065	4065	4065	4065	0
68	20240416	191000	434512445	4065	4065	4065	4065	0
69	20240416	190900	434512445	4065	4065	4065	4065	0
70	20240416	190800	434512445	4065	4065	4065	4065	0
71	20240416	190700	434512445	4065	4065	4065	4065	0
72	20240416	190600	434512445	4065	4065	4065	4065	0
73	20240416	190500	434512445	4065	4065	4065	4065	0
74	20240416	190400	434512445	4065	4065	4065	4065	0
75	20240416	190300	434512445	4065	4065	4065	4065	0
76	20240416	190200	434512445	4065	4065	4065	4065	0
77	20240416	190100	434512445	4065	4065	4065	4065	0
78	20240416	190000	434512445	4065	4065	4065	4065	0
79	20240416	185900	434512445	4065	4065	4065	4065	0
80	20240416	185800	434512445	4065	4065	4065	4065	0
81	20240416	185700	434512445	4065	4065	4065	4065	0
82	20240416	185600	434512445	4065	4065	4065	4065	0
83	20240416	185500	434512445	4065	4065	4065	4065	0
84	20240416	185400	434512445	4065	4065	4065	4065	0
85	20240416	185300	434512445	4065	4065	4065	4065	0
86	20240416	185200	434512445	4065	4065	4065	4065	0
87	20240416	185100	434512445	4065	4065	4065	4065	0
88	20240416	185000	434512445	4065	4065	4065	4065	0
89	20240416	184900	434512445	4065	4065	4065	4065	0
90	20240416	184800	434512445	4065	4065	4065	4065	0
91	20240416	184700	434512445	4065	4065	4065	4065	0
92	20240416	184600	434512445	4065	4065	4065	4065	234
93	20240416	184500	434512445	4065	4065	4065	4065	0
94	20240416	184400	434512445	4065	4065	4065	4065	0
95	20240416	184300	434512445	4065	4065	4065	4065	0
96	20240416	184200	434512445	4065	4065	4065	4065	0
97	20240416	184100	434512445	4065	4065	4065	4065	0
98	20240416	184000	434512445	4065	4065	4065	4065	0
99	20240416	183900	434512445	4065	4065	4065	4065	0
100	20240416	183800	434512445	4065	4065	4065	4065	0
101	20240416	183700	434512445	4065	4065	4065	4065	0
102	20240416	183600	434512445	4065	4065	4065	4065	0
103	20240416	183500	434512445	4065	4065	4065	4065	0
104	20240416	183400	434512445	4065	4065	4065	4065	0
105	20240416	183300	434512445	4065	4065	4065	4065	0
106	20240416	183200	434512445	4065	4065	4065	4065	0
107	20240416	183100	434512445	4065	4065	4065	4065	0
108	20240416	183000	434512445	4065	4065	4065	4065	0
109	20240416	182900	434512445	4065	4065	4065	4065	0
110	20240416	182800	434512445	4065	4065	4065	4065	0
111	20240416	182700	434512445	4065	4065	4065	4065	0
112	20240416	182600	434512445	4065	4065	4065	4065	0
113	20240416	182500	434512445	4065	4065	4065	4065	0
114	20240416	182400	434512445	4065	4065	4065	4065	0
115	20240416	182300	434512445	4065	4065	4065	4065	0
116	20240416	182200	434512445	4065	4065	4065	4065	0
117	20240416	182100	434512445	4065	4065	4065	4065	0
118	20240416	182000	434512445	4065	4065	4065	4065	0
119	20240416	181900	434512445	4065	4065	4065	4065	0
120	20240416	181800	434512445	4065	4065	4065	4065	0
121	20240416	181700	434512445	4065	4065	4065	4065	0
122	20240416	181600	434512445	4065	4065	4065	4065	234
123	20240416	181500	434512445	4065	4065	4065	4065	0
124	20240416	181400	434512445	4065	4065	4065	4065	0
125	20240416	181300	434512445	4065	4065	4065	4065	0
126	20240416	181200	434512445	4065	4065	4065	4065	0
127	20240416	181100	434512445	4065	4065	4065	4065	0
128	20240416	181000	434512445	4065	4065	4065	4065	0
129	20240416	180900	434512445	4065	4065	4065	4065	0
130	20240416	180800	434512445	4065	4065	4065	4065	0
131	20240416	180700	434512445	4065	4065	4065	4065	0
132	20240416	180600	434512445	4065	4065	4065	4065	0
133	20240416	180500	434512445	4065	4065	4065	4065	0
134	20240416	180400	434512445	4065	4065	4065	4065	0
135	20240416	180300	434512445	4065	4065	4065	4065	0
136	20240416	180200	434512445	4065	4065	4065	4065	0
137	20240416	180100	434512445	4065	4065	4065	4065	0
138	20240416	180000	434512445	4065	4065	4065	4065	0
139	20240416	175900	434512445	4065	4065	4065	4065	0
140	20240416	175800	434512445	4065	4065	4065	4065	0
141	20240416	175700	434512445	4065	4065	4065	4065	0
142	20240416	175600	434512445	4065	4065	4065	4065	0
143	20240416	175500	434512445	4065	4065	4065	4065	0
144	20240416	175400	434512445	4065	4065	4065	4065	0
145	20240416	175300	434512445	4065	4065	4065	4065	0
146	20240416	175200	434512445	4065	4065	4065	4065	0
147	20240416	175100	434512445	4065	4065	4065	4065	0
148	20240416	175000	434512445	4065	4065	4065	4065	0
149	20240416	174900	434512445	4065	4065	4065	4065	0
150	20240416	174800	434512445	4065	4065	4065	4065	0
151	20240416	174700	434512445	4065	4065	4065	4065	0
152	20240416	174600	434512445	4065	4065	4065	4065	234
153	20240416	174500	434512445	4065	4065	4065	4065	0
154	20240416	174400	434512445	4065	4065	4065	4065	0
155	20240416	174300	434512445	4065	4065	4065	4065	0
156	20240416	174200	434512445	4065	4065	4065	4065	0
157	20240416	174100	434512445	4065	4065	4065	4065	0
158	20240416	174000	434512445	4065	4065	4065	4065	0
159	20240416	173900	434512445	4065	4065	4065	4065	0
160	20240416	173800	434512445	4065	4065	4065	4065	0
161	20240416	173700	434512445	4065	4065	4065	4065	0
162	20240416	173600	434512445	4065	4065	4065	4065	0
163	20240416	173500	434512445	4065	4065	4065	4065	0
164	20240416	173400	434512445	4065	4065	4065	4065	0
165	20240416	173300	434512445	4065	4065	4065	4065	0
166	20240416	173200	434512445	4065	4065	4065	4065	0
167	20240416	173100	434512445	4065	4065	4065	4065	0
168	20240416	173000	434512445	4065	4065	4065	4065	0
169	20240416	172900	434512445	4065	4065	4065	4065	0
170	20240416	172800	434512445	4065	4065	4065	4065	0
171	20240416	172700	434512445	4065	4065	4065	4065	0
172	20240416	172600	434512445	4065	4065	4065	4065	0
173	20240416	172500	434512445	4065	4065	4065	4065	0
174	20240416	172400	434512445	4065	4065	4065	4065	0
175	20240416	172300	434512445	4065	4065	4065	4065	0
176	20240416	172200	434512445	4065	4065	4065	4065	0
177	20240416	172100	434512445	4065	4065	4065	4065	0
178	20240416	172000	434512445	4065	4065	4065	4065	0
179	20240416	171900	434512445	4065	4065	4065	4065	0
180	20240416	171800	434512445	4065	4065	4065	4065	0
181	20240416	171700	434512445	4065	4065	4065	4065	0
182	20240416	171600	434512445	4065	4065	4065	4065	234
183	20240416	171500	434512445	4065	4065	4065	4065	0
184	20240416	171400	434512445	4065	4065	4065	4065	0
185	20240416	171300	434512445	4065	4065	4065	4065	0
186	20240416	171200	434512445	4065	4065	4065	4065	0
187	20240416	171100	434512445	4065	4065	4065	4065	0
188	20240416	171000	434512445	4065	4065	4065	4065	0
189	20240416	170900	434512445	4065	4065	4065	4065	0
190	20240416	170800	434512445	4065	4065	4065	4065	0
191	20240416	170700	434512445	4065	4065	4065	4065	0
192	20240416	170600	434512445	4065	4065	4065	4065	0
193	20240416	170500	434512445	4065	4065	4065	4065	0
194	20240416	170400	434512445	4065	4065	4065	4065	0
195	20240416	170300	434512445	4065	4065	4065	4065	0
196	20240416	170200	434512445	4065	4065	4065	4065	0
197	20240416	170100	434512445	4065	4065	4065	4065	0
198	20240416	170000	434512445	4065	4065	4065	4065	0
199	20240416	165900	434512445	4065	4065	4065	4065	0
200	20240416	165800	434512445	4065	4065	4065	4065	0
201	20240416	165700	434512445	4065	4065	4065	4065	0
202	20240416	165600	434512445	4065	4065	4065	4065	0
203	20240416	165500	434512445	4065	4065	4065	4065	0
204	20240416	165400	434512445	4065	4065	4065	4065	0
205	20240416	165300	434512445	4065	4065	4065	4065	0
206	20240416	165200	434512445	4065	4065	4065	4065	0
207	20240416	165100	434512445	4065	4065	4065	4065	0
208	20240416	165000	434512445	4065	4065	4065	4065	0
209	20240416	164900	434512445	4065	4065	4065	4065	0
210	20240416	164800	434512445	4065	4065	4065	4065	0
211	20240416	164700	434512445	4065	4065	4065	4065	0
212	20240416	164600	434512445	4065	4065	4065	4065	234
213	20240416	164500	434512445	4065	4065	4065	4065	0
214	20240416	164400	434512445	4065	4065	4065	4065	0
215	20240416	164300	434512445	4065	4065	4065	4065	0
216	20240416	164200	434512445	4065	4065	4065	4065	0
217	20240416	164100	434512445	4065	4065	4065	4065	0
218	20240416	164000	434512445	4065	4065	4065	4065	0
219	20240416	163900	434512445	4065	4065	4065	4065	0
220	20240416	163800	434512445	4065	4065	4065	4065	0
221	20240416	163700	434512445	4065	4065	4065	4065	0
222	20240416	163600	434512445	4065	4065	4065	4065	0
223	20240416	163500	434512445	4065	4065	4065	4065	0
224	20240416	163400	434512445	4065	4065	4065	4065	0
225	20240416	163300	434512445	4065	4065	4065	4065	0
226	20240416	163200	434512445	4065	4065	4065	4065	0
227	20240416	163100	434512445	4065	4065	4065	4065	0
228	20240416	163000	434512445	4065	4065	4065	4065	0
229	20240416	162900	434512445	4065	4065	4065	4065	0
230	20240416	162800	434512445	4065	4065	4065	4065	0
231	20240416	162700	434512445	4065	4065	4065	4065	0
232	20240416	162600	434512445	4065	4065	4065	4065	0
233	20240416	162500	434512445	4065	4065	4065	4065	0
234	20240416	162400	434512445	4065	4065	4065	4065	0
235	20240416	162300	434512445	4065	4065	4065	4065	0
236	20240416	162200	434512445	4065	4065	4065	4065	0
237	20240416	162100	434512445	4065	4065	4065	4065	0
238	20240416	162000	434512445	4065	4065	4065	4065	0
239	20240416	161900	434512445	4065	4065	4065	4065	0
240	20240416	161800	434512445	4065	4065	4065	4065	0
241	20240416	161700	434512445	4065	4065	4065	4065	0
242	20240416	161600	434512445	4065	4065	4065	4065	234
243	20240416	161500	434512445	4065	4065	4065	4065	0
244	20240416	161400	434512445	4065	4065	4065	4065	0
245	20240416	161300	434512445	4065	4065	4065	4065	0
246	20240416	161200	434512445	4065	4065	4065	4065	0
247	20240416	161100	434512445	4065	4065	4065	4065	0
248	20240416	161000	434512445	4065	4065	4065	4065	0
249	20240416	160900	434512445	4065	4065	4065	4065	0
250	20240416	160800	434512445	4065	4065	4065	4065	0
251	20240416	160700	434512445	4065	4065	4065	4065	0
252	20240416	160600	434512445	4065	4065	4065	4065	0
253	20240416	160500	434512445	4065	4065	4065	4065	0
254	20240416	160400	434512445	4065	4065	4065	4065	0
255	20240416	160300	434512445	4065	4065	4065	4065	0
256	20240416	160200	434512445	4065	4065	4065	4065	0
257	20240416	160100	434512445	4065	4065	4065	4065	0
258	20240416	160000	434512445	4065	4065	4065	4065	0
259	20240416	155900	434512445	4065	4065	4065	4065	0
260	20240416	155800	434512445	4065	4065	4065	4065	0
261	20240416	155700	434512445	4065	4065	4065	4065	0
262	20240416	155600	434512445	4065	4065	4065	4065	0
263	20240416	155500	434512445	4065	4065	4065	4065	0
264	20240416	155400	434512445	4065	4065	4065	4065	0
265	20240416	155300	434512445	4065	4065	4065	4065	0
266	20240416	155200	434512445	4065	4065	4065	4065	0
267	20240416	155100	434512445	4065	4065	4065	4065	0
268	20240416	155000	434512445	4065	4065	4065	4065	0
269	20240416	154900	434512445	4065	4065	4065	4065	0
270	20240416	154800	434512445	4065	4065	4065	4065	0
271	20240416	154700	434512445	4065	4065	4065	4065	0
272	20240416	154600	434512445	4065	4065	4065	4065	234
273	20240416	154500	434512445	4065	4065	4065	4065	0
274	20240416	154400	434512445	4065	4065	4065	4065	0
275	20240416	154300	434512445	4065	4065	4065	4065	0
276	20240416	154200	434512445	4065	4065	4065	4065	0
277	20240416	154100	434512445	4065	4065	4065	4065	0
278	20240416	154000	434512445	4065	4065	4065	4065	0
279	20240416	153900	434512445	4065	4065	4065	4065	0
280	20240416	153800	434512445	4065	4065	4065	4065	0
281	20240416	153700	434512445	4065	4065	4065	4065	0
282	20240416	153600	434512445	4065	4065	4065	4065	0
283	20240416	153500	434512445	4065	4065	4065	4065	0
284	20240416	153400	434512445	4065	4065	4065	4065	0
285	20240416	153300	434512445	4065	4065	4065	4065	0
286	20240416	153200	434512445	4065	4065	4065	4065	0
287	20240416	153100	434512445	4065	4065	4065	4065	0
288	20240416	153000	434512445	4065	4065	4065	4065	234
289	20240416	152900	433561235	4070	4070	4070	4070	0
290	20240416	152800	433561235	4070	4070	4070	4070	0
291	20240416	152700	433561235	4070	4070	4070	4070	0
292	20240416	152600	433561235	4070	4070	4070	4070	0
293	20240416	152500	433561235	4070	4070	4070	4070	0
294	20240416	152400	433561235	4070	4070	4070	4070	0
295	20240416	152300	433561235	4070	4070	4070	4070	0
296	20240416	152200	433561235	4070	4070	4070	4070	0
297	20240416	152100	433561235	4070	4070	4070	4070	0
298	20240416	152000	433561235	4070	4070	4070	4070	0
299	20240416	151900	433561235	4070	4050	4070	4050	38
300	20240416	151800	433406935	4085	4070	4085	4070	1839
301	20240416	151700	425921920	4070	4045	4070	4045	186
302	20240416	151600	425169525	4045	4040	4045	4040	182
303	20240416	151500	424434240	4040	4040	4040	4040	90
304	20240416	151400	424070640	4045	4045	4045	4045	372
305	20240416	151300	422565900	4045	4000	4050	4000	1998
306	20240416	151200	414565885	4050	4010	4055	4000	3139
307	20240416	151100	401979385	4040	4010	4045	4010	3265
308	20240416	151000	388883540	4045	4010	4050	4010	2585
309	20240416	150900	378515235	4050	4015	4050	4010	3402
310	20240416	150800	364857840	4035	4020	4035	4015	3299
311	20240416	150700	351606890	4035	4030	4035	4020	2348
312	20240416	150600	342151230	4035	4035	4065	4030	3265
313	20240416	150500	328990685	4035	4040	4070	4035	2987
314	20240416	150400	316934875	4040	4045	4060	4040	3650
315	20240416	150300	302178660	4040	4045	4045	4040	2422
316	20240416	150200	292385575	4045	4055	4055	4045	4001
317	20240416	150100	276187505	4075	4065	4075	4055	3325
318	20240416	150000	262698535	4065	4070	4070	4065	2682
319	20240416	145900	251792000	4070	4085	4085	4070	396
320	20240416	145800	250180130	4100	4100	4100	4100	0
321	20240416	145700	250180130	4100	4100	4100	4100	0
322	20240416	145600	250180130	4100	4100	4100	4100	0
323	20240416	145500	250180130	4100	4100	4100	4100	204
324	20240416	145400	249343730	4100	4100	4100	4100	376
325	20240416	145300	247802130	4075	4075	4075	4075	0
326	20240416	145200	247802130	4075	4075	4075	4075	0
327	20240416	145100	247802130	4075	4075	4075	4075	0
328	20240416	145000	247802130	4075	4075	4075	4075	0
329	20240416	144900	247802130	4075	4075	4075	4075	0
330	20240416	144800	247802130	4075	4075	4075	4075	2
331	20240416	144700	247793980	4075	4075	4075	4075	13
332	20240416	144600	247741005	4070	4070	4070	4070	0
333	20240416	144500	247741005	4070	4070	4070	4070	151
334	20240416	144400	247126435	4075	4075	4075	4075	0
335	20240416	144300	247126435	4075	4075	4075	4075	0
336	20240416	144200	247126435	4075	4075	4075	4075	0
337	20240416	144100	247126435	4075	4075	4075	4075	66
338	20240416	144000	246857485	4095	4095	4095	4095	0
339	20240416	143900	246857485	4095	4095	4095	4095	0
340	20240416	143800	246857485	4095	4095	4095	4095	1
341	20240416	143700	246853390	4075	4075	4075	4075	0
342	20240416	143600	246853390	4075	4075	4075	4075	0
343	20240416	143500	246853390	4075	4075	4075	4075	0
344	20240416	143400	246853390	4075	4075	4075	4075	120
345	20240416	143300	246364390	4075	4075	4075	4075	459
346	20240416	143200	244493965	4075	4080	4080	4075	1000
347	20240416	143100	240415670	4080	4080	4080	4080	0
348	20240416	143000	240415670	4080	4080	4080	4080	0
349	20240416	142900	240415670	4080	4080	4080	4080	0
350	20240416	142800	240415670	4080	4080	4080	4080	0
351	20240416	142700	240415670	4080	4080	4080	4080	0
352	20240416	142600	240415670	4080	4080	4080	4080	21
353	20240416	142500	240329990	4080	4080	4080	4080	0
354	20240416	142400	240329990	4080	4080	4080	4080	0
355	20240416	142300	240329990	4080	4080	4080	4080	0
356	20240416	142200	240329990	4080	4080	4080	4080	0
357	20240416	142100	240329990	4080	4080	4080	4080	0
358	20240416	142000	240329990	4080	4080	4080	4080	0
359	20240416	141900	240329990	4080	4080	4080	4080	0
360	20240416	141800	240329990	4080	4080	4080	4080	0
361	20240416	141700	240329990	4080	4080	4080	4080	0
362	20240416	141600	240329990	4080	4080	4080	4080	0
363	20240416	141500	240329990	4080	4080	4080	4080	0
364	20240416	141400	240329990	4080	4080	4080	4080	5
365	20240416	141300	240309590	4080	4080	4080	4080	0
366	20240416	141200	240309590	4080	4080	4080	4080	0
367	20240416	141100	240309590	4080	4100	4100	4080	110
368	20240416	141000	239858790	4100	4100	4100	4100	0
369	20240416	140900	239858790	4100	4100	4100	4100	0
370	20240416	140800	239858790	4100	4100	4100	4100	0
371	20240416	140700	239858790	4100	4100	4100	4100	0
372	20240416	140600	239858790	4100	4100	4100	4100	0
373	20240416	140500	239858790	4100	4100	4100	4100	0
374	20240416	140400	239858790	4100	4100	4100	4100	0
375	20240416	140300	239858790	4100	4100	4100	4100	0
376	20240416	140200	239858790	4100	4100	4100	4100	0
377	20240416	140100	239858790	4100	4100	4100	4100	0
378	20240416	140000	239858790	4100	4100	4100	4100	0
379	20240416	135900	239858790	4100	4100	4100	4100	0
380	20240416	135800	239858790	4100	4100	4100	4100	0
381	20240416	135700	239858790	4100	4100	4100	4100	170
382	20240416	135600	239161790	4080	4075	4080	4075	47
383	20240416	135500	238970245	4080	4080	4080	4080	0
384	20240416	135400	238970245	4080	4080	4080	4080	0
385	20240416	135300	238970245	4080	4080	4080	4080	0
386	20240416	135200	238970245	4080	4080	4080	4080	162
387	20240416	135100	238309285	4080	4090	4090	4080	356
388	20240416	135000	236856795	4090	4090	4090	4090	0
389	20240416	134900	236856795	4090	4090	4090	4090	0
390	20240416	134800	236856795	4090	4090	4090	4090	0
391	20240416	134700	236856795	4090	4090	4090	4090	0
392	20240416	134600	236856795	4090	4090	4090	4090	0
393	20240416	134500	236856795	4090	4090	4090	4090	0
394	20240416	134400	236856795	4090	4090	4090	4090	0
395	20240416	134300	236856795	4090	4090	4090	4090	0
396	20240416	134200	236856795	4090	4090	4090	4090	247
397	20240416	134100	235846565	4100	4100	4100	4100	0
398	20240416	134000	235846565	4100	4100	4100	4100	0
399	20240416	133900	235846565	4100	4100	4100	4100	0
400	20240416	133800	235846565	4100	4100	4100	4100	0
401	20240416	133700	235846565	4100	4100	4100	4100	0
402	20240416	133600	235846565	4100	4100	4100	4100	0
403	20240416	133500	235846565	4100	4100	4100	4100	0
404	20240416	133400	235846565	4100	4100	4100	4100	0
405	20240416	133300	235846565	4100	4100	4100	4100	0
406	20240416	133200	235846565	4100	4100	4100	4100	0
407	20240416	133100	235846565	4100	4100	4100	4100	0
408	20240416	133000	235846565	4100	4100	4100	4100	0
409	20240416	132900	235846565	4100	4100	4100	4100	0
410	20240416	132800	235846565	4100	4100	4100	4100	0
411	20240416	132700	235846565	4100	4100	4100	4100	0
412	20240416	132600	235846565	4100	4100	4100	4100	370
413	20240416	132500	234329565	4100	4100	4100	4100	50
414	20240416	132400	234124565	4100	4100	4100	4100	0
415	20240416	132300	234124565	4100	4100	4100	4100	0
416	20240416	132200	234124565	4100	4100	4100	4100	0
417	20240416	132100	234124565	4100	4100	4100	4100	0
418	20240416	132000	234124565	4100	4100	4100	4100	0
419	20240416	131900	234124565	4100	4100	4100	4100	250
420	20240416	131800	233099565	4100	4100	4100	4100	0
421	20240416	131700	233099565	4100	4100	4100	4100	0
422	20240416	131600	233099565	4100	4100	4100	4100	0
423	20240416	131500	233099565	4100	4100	4100	4100	0
424	20240416	131400	233099565	4100	4100	4100	4100	250
425	20240416	131300	232074565	4100	4100	4100	4100	0
426	20240416	131200	232074565	4100	4100	4100	4100	0
427	20240416	131100	232074565	4100	4100	4100	4100	0
428	20240416	131000	232074565	4100	4100	4100	4100	0
429	20240416	130900	232074565	4100	4100	4100	4100	0
430	20240416	130800	232074565	4100	4100	4100	4100	0
431	20240416	130700	232074565	4100	4100	4100	4100	0
432	20240416	130600	232074565	4100	4100	4100	4100	0
433	20240416	130500	232074565	4100	4100	4100	4100	0
434	20240416	130400	232074565	4100	4100	4100	4100	1
435	20240416	130300	232070465	4100	4100	4100	4100	1081
436	20240416	130200	227638365	4100	4095	4100	4095	98
437	20240416	130100	227236750	4080	4080	4080	4080	0
438	20240416	130000	227236750	4080	4080	4080	4080	0
439	20240416	125900	227236750	4080	4080	4080	4080	0
440	20240416	125800	227236750	4080	4080	4080	4080	0
441	20240416	125700	227236750	4080	4080	4080	4080	0
442	20240416	125600	227236750	4080	4080	4080	4080	0
443	20240416	125500	227236750	4080	4080	4080	4080	0
444	20240416	125400	227236750	4080	4080	4080	4080	0
445	20240416	125300	227236750	4080	4080	4080	4080	0
446	20240416	125200	227236750	4080	4080	4080	4080	1
447	20240416	125100	227232670	4080	4080	4080	4080	0
448	20240416	125000	227232670	4080	4080	4080	4080	0
449	20240416	124900	227232670	4080	4080	4080	4080	0
450	20240416	124800	227232670	4080	4080	4080	4080	0
451	20240416	124700	227232670	4080	4080	4080	4080	0
452	20240416	124600	227232670	4080	4080	4080	4080	0
453	20240416	124500	227232670	4080	4080	4080	4080	0
454	20240416	124400	227232670	4080	4080	4080	4080	0
455	20240416	124300	227232670	4080	4080	4080	4080	0
456	20240416	124200	227232670	4080	4080	4080	4080	4
457	20240416	124100	227216350	4080	4080	4080	4080	260
458	20240416	124000	226155550	4080	4090	4090	4080	111
459	20240416	123900	225701660	4080	4080	4080	4080	0
460	20240416	123800	225701660	4080	4080	4080	4080	0
461	20240416	123700	225701660	4080	4080	4080	4080	0
462	20240416	123600	225701660	4080	4080	4080	4080	0
463	20240416	123500	225701660	4080	4080	4080	4080	0
464	20240416	123400	225701660	4080	4080	4080	4080	0
465	20240416	123300	225701660	4080	4080	4080	4080	0
466	20240416	123200	225701660	4080	4080	4080	4080	0
467	20240416	123100	225701660	4080	4080	4080	4080	0
468	20240416	123000	225701660	4080	4080	4080	4080	20
469	20240416	122900	225620060	4085	4085	4085	4085	0
470	20240416	122800	225620060	4085	4085	4085	4085	0
471	20240416	122700	225620060	4085	4085	4085	4085	0
472	20240416	122600	225620060	4085	4085	4085	4085	0
473	20240416	122500	225620060	4085	4085	4085	4085	0
474	20240416	122400	225620060	4085	4085	4085	4085	0
475	20240416	122300	225620060	4085	4085	4085	4085	0
476	20240416	122200	225620060	4085	4085	4085	4085	0
477	20240416	122100	225620060	4085	4085	4085	4085	100
478	20240416	122000	225211560	4095	4095	4095	4095	0
479	20240416	121900	225211560	4095	4095	4095	4095	0
480	20240416	121800	225211560	4095	4095	4095	4095	0
481	20240416	121700	225211560	4095	4095	4095	4095	0
482	20240416	121600	225211560	4095	4095	4095	4095	0
483	20240416	121500	225211560	4095	4095	4095	4095	0
484	20240416	121400	225211560	4095	4095	4095	4095	0
485	20240416	121300	225211560	4095	4095	4095	4095	0
486	20240416	121200	225211560	4095	4095	4095	4095	0
487	20240416	121100	225211560	4095	4095	4095	4095	0
488	20240416	121000	225211560	4095	4095	4095	4095	0
489	20240416	120900	225211560	4095	4095	4095	4095	0
490	20240416	120800	225211560	4095	4095	4095	4095	0
491	20240416	120700	225211560	4095	4095	4095	4095	0
492	20240416	120600	225211560	4095	4095	4095	4095	0
493	20240416	120500	225211560	4095	4095	4095	4095	0
494	20240416	120400	225211560	4095	4105	4105	4095	283
495	20240416	120300	224052355	4105	4105	4105	4105	152
496	20240416	120200	223428395	4105	4105	4105	4105	0
497	20240416	120100	223428395	4105	4105	4105	4105	0
498	20240416	120000	223428395	4105	4105	4105	4105	0
499	20240416	115900	223428395	4105	4105	4105	4105	0
500	20240416	115800	223428395	4105	4105	4105	4105	0
501	20240416	115700	223428395	4105	4105	4105	4105	0
502	20240416	115600	223428395	4105	4105	4105	4105	25
503	20240416	115500	223325770	4090	4090	4090	4090	0
504	20240416	115400	223325770	4090	4090	4090	4090	0
505	20240416	115300	223325770	4090	4090	4090	4090	0
506	20240416	115200	223325770	4090	4090	4090	4090	0
507	20240416	115100	223325770	4090	4085	4090	4085	488
508	20240416	115000	221329945	4090	4090	4090	4090	0
509	20240416	114900	221329945	4090	4090	4090	4090	0
510	20240416	114800	221329945	4090	4090	4090	4090	11
511	20240416	114700	221284955	4095	4095	4095	4095	1
512	20240416	114600	221280860	4055	4055	4055	4055	0
513	20240416	114500	221280860	4055	4055	4055	4055	1
514	20240416	114400	221276805	4080	4080	4080	4080	0
515	20240416	114300	221276805	4080	4080	4080	4080	0
516	20240416	114200	221276805	4080	4080	4080	4080	488
517	20240416	114100	219285765	4115	4115	4115	4115	0
518	20240416	114000	219285765	4115	4115	4115	4115	2
519	20240416	113900	219277535	4085	4085	4085	4085	136
520	20240416	113800	218721975	4135	4080	4135	4080	1000
521	20240416	113700	214603515	4055	4055	4055	4055	0
522	20240416	113600	214603515	4055	4055	4055	4055	0
523	20240416	113500	214603515	4055	4055	4055	4055	0
524	20240416	113400	214603515	4055	4055	4055	4055	0
525	20240416	113300	214603515	4055	4055	4055	4055	0
526	20240416	113200	214603515	4055	4055	4055	4055	0
527	20240416	113100	214603515	4055	4055	4055	4055	0
528	20240416	113000	214603515	4055	4055	4055	4055	0
529	20240416	112900	214603515	4055	4055	4055	4055	0
530	20240416	112800	214603515	4055	4055	4055	4055	0
531	20240416	112700	214603515	4055	4055	4055	4055	20
532	20240416	112600	214522415	4055	4055	4055	4055	1
533	20240416	112500	214518360	4085	4085	4085	4085	0
534	20240416	112400	214518360	4085	4085	4085	4085	0
535	20240416	112300	214518360	4085	4085	4085	4085	0
536	20240416	112200	214518360	4085	4085	4085	4085	0
537	20240416	112100	214518360	4085	4085	4085	4085	8716
538	20240416	112000	178913500	4085	4085	4085	4085	0
539	20240416	111900	178913500	4085	4085	4085	4085	0
540	20240416	111800	178913500	4085	4085	4085	4085	10
541	20240416	111700	178872650	4085	4085	4085	4085	1
542	20240416	111600	178868565	4055	4055	4055	4055	22
543	20240416	111500	178779355	4055	4055	4055	4055	100
544	20240416	111400	178373855	4055	4055	4055	4055	0
545	20240416	111300	178373855	4055	4055	4055	4055	306
546	20240416	111200	177133025	4085	4085	4085	4085	0
547	20240416	111100	177133025	4085	4085	4085	4085	0
548	20240416	111000	177133025	4085	4085	4085	4085	0
549	20240416	110900	177133025	4085	4085	4085	4085	1
550	20240416	110800	177128940	4055	4055	4055	4055	0
551	20240416	110700	177128940	4055	4055	4055	4055	0
552	20240416	110600	177128940	4055	4055	4055	4055	10
553	20240416	110500	177088390	4055	4055	4055	4055	703
554	20240416	110400	174237725	4085	4085	4085	4085	0
555	20240416	110300	174237725	4085	4085	4085	4085	0
556	20240416	110200	174237725	4085	4085	4085	4085	0
557	20240416	110100	174237725	4085	4085	4085	4085	0
558	20240416	110000	174237725	4085	4085	4085	4085	31
559	20240416	105900	174111090	4085	4085	4085	4085	0
560	20240416	105800	174111090	4085	4085	4085	4085	1
561	20240416	105700	174107005	4085	4085	4085	4085	0
562	20240416	105600	174107005	4085	4085	4085	4085	0
563	20240416	105500	174107005	4085	4085	4085	4085	0
564	20240416	105400	174107005	4085	4085	4085	4085	0
565	20240416	105300	174107005	4085	4085	4085	4085	0
566	20240416	105200	174107005	4085	4055	4085	4055	65
567	20240416	105100	173843400	4085	4085	4085	4085	0
568	20240416	105000	173843400	4085	4085	4085	4085	1
569	20240416	104900	173839315	4140	4140	4140	4140	0
570	20240416	104800	173839315	4140	4140	4140	4140	0
571	20240416	104700	173839315	4140	4140	4140	4140	0
572	20240416	104600	173839315	4140	4095	4140	4095	5
573	20240416	104500	173818765	4090	4085	4090	4085	332
574	20240416	104400	172461040	4080	4065	4080	4065	56
575	20240416	104300	172233265	4065	4065	4065	4065	0
576	20240416	104200	172233265	4065	4075	4075	4065	853
577	20240416	104100	168765810	4080	4080	4080	4080	0
578	20240416	104000	168765810	4080	4080	4080	4080	0
579	20240416	103900	168765810	4080	4080	4080	4080	0
580	20240416	103800	168765810	4080	4080	4080	4080	0
581	20240416	103700	168765810	4080	4080	4080	4080	0
582	20240416	103600	168765810	4080	4065	4080	4065	31
583	20240416	103500	168639630	4060	4060	4060	4060	39
584	20240416	103400	168481290	4060	4060	4060	4060	300
585	20240416	103300	167263290	4060	4060	4060	4060	0
586	20240416	103200	167263290	4060	4060	4060	4060	0
587	20240416	103100	167263290	4060	4060	4060	4060	0
588	20240416	103000	167263290	4060	4060	4060	4060	0
589	20240416	102900	167263290	4060	4060	4060	4060	0
590	20240416	102800	167263290	4060	4060	4060	4060	0
591	20240416	102700	167263290	4060	4060	4060	4060	0
592	20240416	102600	167263290	4060	4060	4060	4060	0
593	20240416	102500	167263290	4060	4060	4060	4060	1
594	20240416	102400	167259230	4045	4045	4045	4045	147
595	20240416	102300	166664615	4050	4050	4050	4050	151
596	20240416	102200	166053065	4050	4050	4050	4050	0
597	20240416	102100	166053065	4050	4050	4050	4050	200
598	20240416	102000	165243065	4050	4050	4050	4050	0
599	20240416	101900	165243065	4050	4060	4060	4050	44
600	20240416	101800	165064625	4085	4080	4085	4080	300
601	20240416	101700	163839275	4080	4080	4080	4080	250
602	20240416	101600	162819275	4080	4080	4080	4080	300
603	20240416	101500	161595275	4080	4080	4080	4080	0
604	20240416	101400	161595275	4080	4080	4080	4080	0
605	20240416	101300	161595275	4080	4080	4080	4080	50
606	20240416	101200	161391275	4080	4080	4080	4080	1
607	20240416	101100	161387195	4075	4050	4075	4050	4864
608	20240416	101000	141625425	4050	4050	4050	4050	500
609	20240416	100900	139600425	4050	4050	4050	4050	500
610	20240416	100800	137575425	4050	4050	4050	4050	0
611	20240416	100700	137575425	4050	4035	4050	4035	501
612	20240416	100600	135553875	4055	4055	4055	4055	0
613	20240416	100500	135553875	4055	4055	4055	4055	1
614	20240416	100400	135549820	4050	4045	4050	4045	500
615	20240416	100300	133525775	4045	4045	4045	4045	1
616	20240416	100200	133521730	4040	4035	4040	4035	709
617	20240416	100100	130660215	4035	4035	4035	4035	11
618	20240416	100000	130615830	4035	4035	4035	4035	0
619	20240416	095900	130615830	4035	4035	4035	4035	0
620	20240416	095800	130615830	4035	4035	4035	4035	500
621	20240416	095700	128598330	4035	4035	4035	4035	0
622	20240416	095600	128598330	4035	4010	4035	4010	671
623	20240416	095500	125904845	4035	4035	4035	4035	0
624	20240416	095400	125904845	4035	4035	4035	4035	0
625	20240416	095300	125904845	4035	4035	4035	4035	0
626	20240416	095200	125904845	4035	4035	4035	4035	0
627	20240416	095100	125904845	4035	4035	4035	4035	0
628	20240416	095000	125904845	4035	4035	4035	4035	0
629	20240416	094900	125904845	4035	4015	4035	4015	60
630	20240416	094800	125663925	4025	4035	4035	4025	21
631	20240416	094700	125579390	4015	4015	4015	4015	500
632	20240416	094600	123571890	4015	4015	4015	4015	0
633	20240416	094500	123571890	4015	4015	4015	4015	507
634	20240416	094400	121536285	4015	4015	4015	4015	0
635	20240416	094300	121536285	4015	4015	4015	4015	0
636	20240416	094200	121536285	4015	4015	4015	4015	0
637	20240416	094100	121536285	4015	4015	4015	4015	0
638	20240416	094000	121536285	4015	4015	4015	4015	19
639	20240416	093900	121460000	4000	4000	4000	4000	0
640	20240416	093800	121460000	4000	4010	4010	4000	3000
641	20240416	093700	109446550	4015	4015	4015	4015	1
642	20240416	093600	109442535	4000	4000	4000	4000	0
643	20240416	093500	109442535	4000	4005	4005	4000	5000
644	20240416	093400	89442140	4005	4005	4005	4005	0
645	20240416	093300	89442140	4005	4005	4005	4005	20
646	20240416	093200	89362040	3995	4000	4000	3995	259
647	20240416	093100	88326490	4050	4015	4050	4000	5282
648	20240416	093000	67187260	4015	4000	4015	4000	1469
649	20240416	092900	61290695	4000	4005	4005	4000	2148
650	20240416	092800	52697955	4005	4005	4005	4005	211
651	20240416	092700	51852900	4005	4005	4005	4005	0
652	20240416	092600	51852900	4005	4010	4010	4005	1500
653	20240416	092500	45845245	4010	4020	4020	4010	1338
654	20240416	092400	40479485	4020	4020	4020	4020	0
655	20240416	092300	40479485	4020	4020	4020	4020	63
656	20240416	092200	40226225	4010	4010	4010	4010	168
657	20240416	092100	39552545	4010	4010	4010	4010	1000
658	20240416	092000	35542545	4015	4030	4030	4015	201
659	20240416	091900	34735515	4015	4015	4015	4015	118
660	20240416	091800	34261745	4050	4050	4050	4050	0
661	20240416	091700	34261745	4050	4005	4050	4000	201
662	20240416	091600	33457595	4005	4005	4005	4005	200
663	20240416	091500	32656595	4000	4000	4000	4000	523
664	20240416	091400	30564595	4000	4050	4050	4000	792
665	20240416	091300	27381325	4050	4050	4050	4050	1
666	20240416	091200	27377275	4005	4015	4015	4005	700
667	20240416	091100	24573400	4020	4025	4025	4020	1026
668	20240416	091000	20448340	4020	4085	4085	4020	4084
669	20240416	090900	3929625	4085	4085	4085	4085	1
670	20240416	090800	3925540	4110	4110	4110	4110	19
671	20240416	090700	3847450	4115	4115	4115	4115	0
672	20240416	090600	3847450	4115	4115	4115	4115	5
673	20240416	090500	3826875	4120	4070	4120	4070	20
674	20240416	090400	3745425	4070	4070	4070	4070	0
675	20240416	090300	3745425	4070	4100	4100	4065	506
676	20240416	090200	1671030	4180	4180	4180	4180	239
677	20240416	090100	672010	4180	4180	4180	4180	8
678	20240416	090000	638570	4050	4025	4050	4025	156