KissMeData/256940/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	202900	554587110	5750	5750	5750	5750	524
3	20240416	202800	554587110	5750	5750	5750	5750	0
4	20240416	202700	554587110	5750	5750	5750	5750	0
5	20240416	202600	554587110	5750	5750	5750	5750	0
6	20240416	202500	554587110	5750	5750	5750	5750	0
7	20240416	202400	554587110	5750	5750	5750	5750	0
8	20240416	202300	554587110	5750	5750	5750	5750	0
9	20240416	202200	554587110	5750	5750	5750	5750	0
10	20240416	202100	554587110	5750	5750	5750	5750	0
11	20240416	202000	554587110	5750	5750	5750	5750	0
12	20240416	201900	554587110	5750	5750	5750	5750	0
13	20240416	201800	554587110	5750	5750	5750	5750	0
14	20240416	201700	554587110	5750	5750	5750	5750	0
15	20240416	201600	554587110	5750	5750	5750	5750	0
16	20240416	201500	554587110	5750	5750	5750	5750	0
17	20240416	201400	554587110	5750	5750	5750	5750	0
18	20240416	201300	554587110	5750	5750	5750	5750	0
19	20240416	201200	554587110	5750	5750	5750	5750	0
20	20240416	201100	554587110	5750	5750	5750	5750	0
21	20240416	201000	554587110	5750	5750	5750	5750	0
22	20240416	200900	554587110	5750	5750	5750	5750	0
23	20240416	200800	554587110	5750	5750	5750	5750	0
24	20240416	200700	554587110	5750	5750	5750	5750	0
25	20240416	200600	554587110	5750	5750	5750	5750	0
26	20240416	200500	554587110	5750	5750	5750	5750	0
27	20240416	200400	554587110	5750	5750	5750	5750	0
28	20240416	200300	554587110	5750	5750	5750	5750	0
29	20240416	200200	554587110	5750	5750	5750	5750	0
30	20240416	200100	554587110	5750	5750	5750	5750	0
31	20240416	200000	554587110	5750	5750	5750	5750	0
32	20240416	195900	554587110	5750	5750	5750	5750	524
33	20240416	195800	554587110	5750	5750	5750	5750	0
34	20240416	195700	554587110	5750	5750	5750	5750	0
35	20240416	195600	554587110	5750	5750	5750	5750	0
36	20240416	195500	554587110	5750	5750	5750	5750	0
37	20240416	195400	554587110	5750	5750	5750	5750	0
38	20240416	195300	554587110	5750	5750	5750	5750	0
39	20240416	195200	554587110	5750	5750	5750	5750	0
40	20240416	195100	554587110	5750	5750	5750	5750	0
41	20240416	195000	554587110	5750	5750	5750	5750	0
42	20240416	194900	554587110	5750	5750	5750	5750	0
43	20240416	194800	554587110	5750	5750	5750	5750	0
44	20240416	194700	554587110	5750	5750	5750	5750	0
45	20240416	194600	554587110	5750	5750	5750	5750	0
46	20240416	194500	554587110	5750	5750	5750	5750	0
47	20240416	194400	554587110	5750	5750	5750	5750	0
48	20240416	194300	554587110	5750	5750	5750	5750	0
49	20240416	194200	554587110	5750	5750	5750	5750	0
50	20240416	194100	554587110	5750	5750	5750	5750	0
51	20240416	194000	554587110	5750	5750	5750	5750	0
52	20240416	193900	554587110	5750	5750	5750	5750	0
53	20240416	193800	554587110	5750	5750	5750	5750	0
54	20240416	193700	554587110	5750	5750	5750	5750	0
55	20240416	193600	554587110	5750	5750	5750	5750	0
56	20240416	193500	554587110	5750	5750	5750	5750	0
57	20240416	193400	554587110	5750	5750	5750	5750	0
58	20240416	193300	554587110	5750	5750	5750	5750	0
59	20240416	193200	554587110	5750	5750	5750	5750	0
60	20240416	193100	554587110	5750	5750	5750	5750	0
61	20240416	193000	554587110	5750	5750	5750	5750	0
62	20240416	192900	554587110	5750	5750	5750	5750	524
63	20240416	192800	554587110	5750	5750	5750	5750	0
64	20240416	192700	554587110	5750	5750	5750	5750	0
65	20240416	192600	554587110	5750	5750	5750	5750	0
66	20240416	192500	554587110	5750	5750	5750	5750	0
67	20240416	192400	554587110	5750	5750	5750	5750	0
68	20240416	192300	554587110	5750	5750	5750	5750	0
69	20240416	192200	554587110	5750	5750	5750	5750	0
70	20240416	192100	554587110	5750	5750	5750	5750	0
71	20240416	192000	554587110	5750	5750	5750	5750	0
72	20240416	191900	554587110	5750	5750	5750	5750	0
73	20240416	191800	554587110	5750	5750	5750	5750	0
74	20240416	191700	554587110	5750	5750	5750	5750	0
75	20240416	191600	554587110	5750	5750	5750	5750	0
76	20240416	191500	554587110	5750	5750	5750	5750	0
77	20240416	191400	554587110	5750	5750	5750	5750	0
78	20240416	191300	554587110	5750	5750	5750	5750	0
79	20240416	191200	554587110	5750	5750	5750	5750	0
80	20240416	191100	554587110	5750	5750	5750	5750	0
81	20240416	191000	554587110	5750	5750	5750	5750	0
82	20240416	190900	554587110	5750	5750	5750	5750	0
83	20240416	190800	554587110	5750	5750	5750	5750	0
84	20240416	190700	554587110	5750	5750	5750	5750	0
85	20240416	190600	554587110	5750	5750	5750	5750	0
86	20240416	190500	554587110	5750	5750	5750	5750	0
87	20240416	190400	554587110	5750	5750	5750	5750	0
88	20240416	190300	554587110	5750	5750	5750	5750	0
89	20240416	190200	554587110	5750	5750	5750	5750	0
90	20240416	190100	554587110	5750	5750	5750	5750	0
91	20240416	190000	554587110	5750	5750	5750	5750	0
92	20240416	185900	554587110	5750	5750	5750	5750	524
93	20240416	185800	554587110	5750	5750	5750	5750	0
94	20240416	185700	554587110	5750	5750	5750	5750	0
95	20240416	185600	554587110	5750	5750	5750	5750	0
96	20240416	185500	554587110	5750	5750	5750	5750	0
97	20240416	185400	554587110	5750	5750	5750	5750	0
98	20240416	185300	554587110	5750	5750	5750	5750	0
99	20240416	185200	554587110	5750	5750	5750	5750	0
100	20240416	185100	554587110	5750	5750	5750	5750	0
101	20240416	185000	554587110	5750	5750	5750	5750	0
102	20240416	184900	554587110	5750	5750	5750	5750	0
103	20240416	184800	554587110	5750	5750	5750	5750	0
104	20240416	184700	554587110	5750	5750	5750	5750	0
105	20240416	184600	554587110	5750	5750	5750	5750	0
106	20240416	184500	554587110	5750	5750	5750	5750	0
107	20240416	184400	554587110	5750	5750	5750	5750	0
108	20240416	184300	554587110	5750	5750	5750	5750	0
109	20240416	184200	554587110	5750	5750	5750	5750	0
110	20240416	184100	554587110	5750	5750	5750	5750	0
111	20240416	184000	554587110	5750	5750	5750	5750	0
112	20240416	183900	554587110	5750	5750	5750	5750	0
113	20240416	183800	554587110	5750	5750	5750	5750	0
114	20240416	183700	554587110	5750	5750	5750	5750	0
115	20240416	183600	554587110	5750	5750	5750	5750	0
116	20240416	183500	554587110	5750	5750	5750	5750	0
117	20240416	183400	554587110	5750	5750	5750	5750	0
118	20240416	183300	554587110	5750	5750	5750	5750	0
119	20240416	183200	554587110	5750	5750	5750	5750	0
120	20240416	183100	554587110	5750	5750	5750	5750	0
121	20240416	183000	554587110	5750	5750	5750	5750	0
122	20240416	182900	554587110	5750	5750	5750	5750	524
123	20240416	182800	554587110	5750	5750	5750	5750	0
124	20240416	182700	554587110	5750	5750	5750	5750	0
125	20240416	182600	554587110	5750	5750	5750	5750	0
126	20240416	182500	554587110	5750	5750	5750	5750	0
127	20240416	182400	554587110	5750	5750	5750	5750	0
128	20240416	182300	554587110	5750	5750	5750	5750	0
129	20240416	182200	554587110	5750	5750	5750	5750	0
130	20240416	182100	554587110	5750	5750	5750	5750	0
131	20240416	182000	554587110	5750	5750	5750	5750	0
132	20240416	181900	554587110	5750	5750	5750	5750	0
133	20240416	181800	554587110	5750	5750	5750	5750	0
134	20240416	181700	554587110	5750	5750	5750	5750	0
135	20240416	181600	554587110	5750	5750	5750	5750	0
136	20240416	181500	554587110	5750	5750	5750	5750	0
137	20240416	181400	554587110	5750	5750	5750	5750	0
138	20240416	181300	554587110	5750	5750	5750	5750	0
139	20240416	181200	554587110	5750	5750	5750	5750	0
140	20240416	181100	554587110	5750	5750	5750	5750	0
141	20240416	181000	554587110	5750	5750	5750	5750	0
142	20240416	180900	554587110	5750	5750	5750	5750	0
143	20240416	180800	554587110	5750	5750	5750	5750	0
144	20240416	180700	554587110	5750	5750	5750	5750	0
145	20240416	180600	554587110	5750	5750	5750	5750	0
146	20240416	180500	554587110	5750	5750	5750	5750	0
147	20240416	180400	554587110	5750	5750	5750	5750	0
148	20240416	180300	554587110	5750	5750	5750	5750	0
149	20240416	180200	554587110	5750	5750	5750	5750	0
150	20240416	180100	554587110	5750	5750	5750	5750	0
151	20240416	180000	554587110	5750	5750	5750	5750	0
152	20240416	175900	554587110	5750	5750	5750	5750	524
153	20240416	175800	554587110	5750	5750	5750	5750	0
154	20240416	175700	554587110	5750	5750	5750	5750	0
155	20240416	175600	554587110	5750	5750	5750	5750	0
156	20240416	175500	554587110	5750	5750	5750	5750	0
157	20240416	175400	554587110	5750	5750	5750	5750	0
158	20240416	175300	554587110	5750	5750	5750	5750	0
159	20240416	175200	554587110	5750	5750	5750	5750	0
160	20240416	175100	554587110	5750	5750	5750	5750	0
161	20240416	175000	554587110	5750	5750	5750	5750	0
162	20240416	174900	554587110	5750	5750	5750	5750	0
163	20240416	174800	554587110	5750	5750	5750	5750	0
164	20240416	174700	554587110	5750	5750	5750	5750	0
165	20240416	174600	554587110	5750	5750	5750	5750	0
166	20240416	174500	554587110	5750	5750	5750	5750	0
167	20240416	174400	554587110	5750	5750	5750	5750	0
168	20240416	174300	554587110	5750	5750	5750	5750	0
169	20240416	174200	554587110	5750	5750	5750	5750	0
170	20240416	174100	554587110	5750	5750	5750	5750	0
171	20240416	174000	554587110	5750	5750	5750	5750	0
172	20240416	173900	554587110	5750	5750	5750	5750	0
173	20240416	173800	554587110	5750	5750	5750	5750	0
174	20240416	173700	554587110	5750	5750	5750	5750	0
175	20240416	173600	554587110	5750	5750	5750	5750	0
176	20240416	173500	554587110	5750	5750	5750	5750	0
177	20240416	173400	554587110	5750	5750	5750	5750	0
178	20240416	173300	554587110	5750	5750	5750	5750	0
179	20240416	173200	554587110	5750	5750	5750	5750	0
180	20240416	173100	554587110	5750	5750	5750	5750	0
181	20240416	173000	554587110	5750	5750	5750	5750	0
182	20240416	172900	554587110	5750	5750	5750	5750	524
183	20240416	172800	554587110	5750	5750	5750	5750	0
184	20240416	172700	554587110	5750	5750	5750	5750	0
185	20240416	172600	554587110	5750	5750	5750	5750	0
186	20240416	172500	554587110	5750	5750	5750	5750	0
187	20240416	172400	554587110	5750	5750	5750	5750	0
188	20240416	172300	554587110	5750	5750	5750	5750	0
189	20240416	172200	554587110	5750	5750	5750	5750	0
190	20240416	172100	554587110	5750	5750	5750	5750	0
191	20240416	172000	554587110	5750	5750	5750	5750	0
192	20240416	171900	554587110	5750	5750	5750	5750	0
193	20240416	171800	554587110	5750	5750	5750	5750	0
194	20240416	171700	554587110	5750	5750	5750	5750	0
195	20240416	171600	554587110	5750	5750	5750	5750	0
196	20240416	171500	554587110	5750	5750	5750	5750	0
197	20240416	171400	554587110	5750	5750	5750	5750	0
198	20240416	171300	554587110	5750	5750	5750	5750	0
199	20240416	171200	554587110	5750	5750	5750	5750	0
200	20240416	171100	554587110	5750	5750	5750	5750	0
201	20240416	171000	554587110	5750	5750	5750	5750	0
202	20240416	170900	554587110	5750	5750	5750	5750	0
203	20240416	170800	554587110	5750	5750	5750	5750	0
204	20240416	170700	554587110	5750	5750	5750	5750	0
205	20240416	170600	554587110	5750	5750	5750	5750	0
206	20240416	170500	554587110	5750	5750	5750	5750	0
207	20240416	170400	554587110	5750	5750	5750	5750	0
208	20240416	170300	554587110	5750	5750	5750	5750	0
209	20240416	170200	554587110	5750	5750	5750	5750	0
210	20240416	170100	554587110	5750	5750	5750	5750	0
211	20240416	170000	554587110	5750	5750	5750	5750	0
212	20240416	165900	554587110	5750	5750	5750	5750	524
213	20240416	165800	554587110	5750	5750	5750	5750	0
214	20240416	165700	554587110	5750	5750	5750	5750	0
215	20240416	165600	554587110	5750	5750	5750	5750	0
216	20240416	165500	554587110	5750	5750	5750	5750	0
217	20240416	165400	554587110	5750	5750	5750	5750	0
218	20240416	165300	554587110	5750	5750	5750	5750	0
219	20240416	165200	554587110	5750	5750	5750	5750	0
220	20240416	165100	554587110	5750	5750	5750	5750	0
221	20240416	165000	554587110	5750	5750	5750	5750	0
222	20240416	164900	554587110	5750	5750	5750	5750	0
223	20240416	164800	554587110	5750	5750	5750	5750	0
224	20240416	164700	554587110	5750	5750	5750	5750	0
225	20240416	164600	554587110	5750	5750	5750	5750	0
226	20240416	164500	554587110	5750	5750	5750	5750	0
227	20240416	164400	554587110	5750	5750	5750	5750	0
228	20240416	164300	554587110	5750	5750	5750	5750	0
229	20240416	164200	554587110	5750	5750	5750	5750	0
230	20240416	164100	554587110	5750	5750	5750	5750	0
231	20240416	164000	554587110	5750	5750	5750	5750	0
232	20240416	163900	554587110	5750	5750	5750	5750	0
233	20240416	163800	554587110	5750	5750	5750	5750	0
234	20240416	163700	554587110	5750	5750	5750	5750	0
235	20240416	163600	554587110	5750	5750	5750	5750	0
236	20240416	163500	554587110	5750	5750	5750	5750	0
237	20240416	163400	554587110	5750	5750	5750	5750	0
238	20240416	163300	554587110	5750	5750	5750	5750	0
239	20240416	163200	554587110	5750	5750	5750	5750	0
240	20240416	163100	554587110	5750	5750	5750	5750	0
241	20240416	163000	554587110	5750	5750	5750	5750	0
242	20240416	162900	554587110	5750	5750	5750	5750	524
243	20240416	162800	554587110	5750	5750	5750	5750	0
244	20240416	162700	554587110	5750	5750	5750	5750	0
245	20240416	162600	554587110	5750	5750	5750	5750	0
246	20240416	162500	554587110	5750	5750	5750	5750	0
247	20240416	162400	554587110	5750	5750	5750	5750	0
248	20240416	162300	554587110	5750	5750	5750	5750	0
249	20240416	162200	554587110	5750	5750	5750	5750	0
250	20240416	162100	554587110	5750	5750	5750	5750	0
251	20240416	162000	554587110	5750	5750	5750	5750	0
252	20240416	161900	554587110	5750	5750	5750	5750	0
253	20240416	161800	554587110	5750	5750	5750	5750	0
254	20240416	161700	554587110	5750	5750	5750	5750	0
255	20240416	161600	554587110	5750	5750	5750	5750	0
256	20240416	161500	554587110	5750	5750	5750	5750	0
257	20240416	161400	554587110	5750	5750	5750	5750	0
258	20240416	161300	554587110	5750	5750	5750	5750	0
259	20240416	161200	554587110	5750	5750	5750	5750	0
260	20240416	161100	554587110	5750	5750	5750	5750	0
261	20240416	161000	554587110	5750	5750	5750	5750	0
262	20240416	160900	554587110	5750	5750	5750	5750	0
263	20240416	160800	554587110	5750	5750	5750	5750	0
264	20240416	160700	554587110	5750	5750	5750	5750	0
265	20240416	160600	554587110	5750	5750	5750	5750	0
266	20240416	160500	554587110	5750	5750	5750	5750	0
267	20240416	160400	554587110	5750	5750	5750	5750	0
268	20240416	160300	554587110	5750	5750	5750	5750	0
269	20240416	160200	554587110	5750	5750	5750	5750	0
270	20240416	160100	554587110	5750	5750	5750	5750	0
271	20240416	160000	554587110	5750	5750	5750	5750	0
272	20240416	155900	554587110	5750	5750	5750	5750	524
273	20240416	155800	554587110	5750	5750	5750	5750	0
274	20240416	155700	554587110	5750	5750	5750	5750	0
275	20240416	155600	554587110	5750	5750	5750	5750	0
276	20240416	155500	554587110	5750	5750	5750	5750	0
277	20240416	155400	554587110	5750	5750	5750	5750	0
278	20240416	155300	554587110	5750	5750	5750	5750	0
279	20240416	155200	554587110	5750	5750	5750	5750	0
280	20240416	155100	554587110	5750	5750	5750	5750	0
281	20240416	155000	554587110	5750	5750	5750	5750	0
282	20240416	154900	554587110	5750	5750	5750	5750	0
283	20240416	154800	554587110	5750	5750	5750	5750	0
284	20240416	154700	554587110	5750	5750	5750	5750	0
285	20240416	154600	554587110	5750	5750	5750	5750	0
286	20240416	154500	554587110	5750	5750	5750	5750	0
287	20240416	154400	554587110	5750	5750	5750	5750	0
288	20240416	154300	554587110	5750	5750	5750	5750	0
289	20240416	154200	554587110	5750	5750	5750	5750	0
290	20240416	154100	554587110	5750	5750	5750	5750	0
291	20240416	154000	554587110	5750	5750	5750	5750	0
292	20240416	153900	554587110	5750	5750	5750	5750	0
293	20240416	153800	554587110	5750	5750	5750	5750	0
294	20240416	153700	554587110	5750	5750	5750	5750	0
295	20240416	153600	554587110	5750	5750	5750	5750	0
296	20240416	153500	554587110	5750	5750	5750	5750	0
297	20240416	153400	554587110	5750	5750	5750	5750	0
298	20240416	153300	554587110	5750	5750	5750	5750	0
299	20240416	153200	554587110	5750	5750	5750	5750	0
300	20240416	153100	554587110	5750	5750	5750	5750	0
301	20240416	153000	554587110	5750	5750	5750	5750	524
302	20240416	152900	551574110	5780	5780	5780	5780	0
303	20240416	152800	551574110	5780	5780	5780	5780	0
304	20240416	152700	551574110	5780	5780	5780	5780	0
305	20240416	152600	551574110	5780	5780	5780	5780	0
306	20240416	152500	551574110	5780	5780	5780	5780	0
307	20240416	152400	551574110	5780	5780	5780	5780	0
308	20240416	152300	551574110	5780	5780	5780	5780	0
309	20240416	152200	551574110	5780	5780	5780	5780	0
310	20240416	152100	551574110	5780	5780	5780	5780	0
311	20240416	152000	551574110	5780	5780	5780	5780	0
312	20240416	151900	551574110	5780	5780	5780	5780	1
313	20240416	151800	551568330	5800	5720	5800	5720	1802
314	20240416	151700	541238940	5720	5690	5720	5680	3413
315	20240416	151600	521783190	5700	5690	5700	5690	412
316	20240416	151500	519436980	5690	5690	5700	5690	211
317	20240416	151400	518236380	5690	5690	5690	5690	8
318	20240416	151300	518190860	5700	5700	5700	5690	163
319	20240416	151200	517262290	5710	5700	5710	5700	201
320	20240416	151100	516116580	5700	5710	5710	5700	940
321	20240416	151000	510757060	5710	5700	5710	5700	486
322	20240416	150900	507985610	5710	5710	5710	5710	89
323	20240416	150800	507477420	5720	5680	5720	5680	1409
324	20240416	150700	499442450	5690	5700	5700	5690	78
325	20240416	150600	498998460	5710	5690	5710	5690	745
326	20240416	150500	494752840	5700	5700	5700	5700	35
327	20240416	150400	494553340	5700	5710	5710	5700	68
328	20240416	150300	494165570	5700	5730	5730	5640	6875
329	20240416	150200	455210300	5730	5730	5730	5730	385
330	20240416	150100	453004250	5740	5730	5740	5730	259
331	20240416	150000	451520170	5740	5750	5750	5740	535
332	20240416	145900	448448230	5750	5750	5750	5750	396
333	20240416	145800	446171230	5750	5750	5750	5750	1
334	20240416	145700	446165480	5760	5770	5770	5760	17
335	20240416	145600	446067550	5760	5770	5770	5760	98
336	20240416	145500	445502590	5770	5740	5770	5730	931
337	20240416	145400	440155360	5740	5740	5740	5740	2
338	20240416	145300	440143880	5750	5750	5750	5750	207
339	20240416	145200	438953630	5760	5750	5760	5750	343
340	20240416	145100	436981370	5770	5770	5770	5770	0
341	20240416	145000	436981370	5770	5740	5770	5740	6
342	20240416	144900	436946820	5730	5720	5730	5720	727
343	20240416	144800	432787630	5720	5710	5730	5710	355
344	20240416	144700	430757030	5730	5730	5730	5720	295
345	20240416	144600	429069530	5730	5720	5730	5720	516
346	20240416	144500	426116270	5730	5730	5730	5730	1
347	20240416	144400	426110540	5740	5750	5750	5740	12
348	20240416	144300	426041550	5760	5710	5760	5710	927
349	20240416	144200	420740930	5710	5710	5710	5710	0
350	20240416	144100	420740930	5710	5710	5720	5700	1129
351	20240416	144000	414300290	5700	5710	5710	5700	364
352	20240416	143900	412221940	5710	5710	5720	5710	439
353	20240416	143800	409711680	5700	5700	5700	5700	524
354	20240416	143700	406724880	5710	5710	5710	5710	331
355	20240416	143600	404834870	5700	5710	5710	5700	31
356	20240416	143500	404658050	5720	5720	5720	5720	368
357	20240416	143400	402553090	5730	5730	5730	5730	11
358	20240416	143300	402490060	5730	5730	5730	5730	515
359	20240416	143200	399539110	5740	5740	5740	5740	18
360	20240416	143100	399435790	5750	5750	5750	5750	17
361	20240416	143000	399338040	5760	5700	5760	5700	2068
362	20240416	142900	387527620	5710	5730	5730	5700	2989
363	20240416	142800	370471390	5740	5730	5740	5730	228
364	20240416	142700	369164930	5720	5730	5730	5720	421
365	20240416	142600	366753100	5720	5720	5720	5720	0
366	20240416	142500	366753100	5720	5710	5720	5710	136
367	20240416	142400	365976320	5710	5720	5720	5710	221
368	20240416	142300	364714260	5720	5730	5730	5710	2215
369	20240416	142200	352046240	5730	5730	5730	5730	331
370	20240416	142100	350149610	5740	5730	5740	5730	250
371	20240416	142000	348717090	5730	5730	5730	5730	269
372	20240416	141900	347175720	5730	5730	5730	5730	332
373	20240416	141800	345273360	5730	5730	5730	5730	872
374	20240416	141700	340276800	5740	5740	5740	5740	50
375	20240416	141600	339989800	5740	5740	5740	5740	48
376	20240416	141500	339714280	5740	5740	5740	5720	3024
377	20240416	141400	322375470	5740	5740	5740	5740	575
378	20240416	141300	319074970	5740	5740	5740	5740	0
379	20240416	141200	319074970	5740	5740	5740	5740	659
380	20240416	141100	315292310	5750	5760	5760	5750	5356
381	20240416	141000	284492310	5760	5760	5760	5760	344
382	20240416	140900	282510870	5760	5760	5760	5760	398
383	20240416	140800	280218390	5760	5760	5760	5760	0
384	20240416	140700	280218390	5760	5770	5770	5760	343
385	20240416	140600	278242210	5770	5770	5770	5760	341
386	20240416	140500	276276540	5760	5790	5790	5760	2242
387	20240416	140400	263353980	5790	5800	5800	5790	3
388	20240416	140300	263336600	5790	5790	5790	5780	733
389	20240416	140200	259099610	5780	5780	5780	5780	325
390	20240416	140100	257221110	5790	5790	5790	5780	671
391	20240416	140000	253336760	5800	5790	5800	5790	218
392	20240416	135900	252074530	5800	5800	5800	5800	0
393	20240416	135800	252074530	5800	5790	5800	5790	1062
394	20240416	135700	245922780	5780	5790	5790	5780	622
395	20240416	135600	242322570	5790	5800	5800	5790	258
396	20240416	135500	240828740	5780	5780	5780	5780	2073
397	20240416	135400	228846800	5790	5800	5800	5790	770
398	20240416	135300	224386120	5800	5800	5800	5800	345
399	20240416	135200	222385120	5810	5800	5810	5800	399
400	20240416	135100	220070910	5800	5810	5810	5800	6
401	20240416	135000	220036060	5810	5820	5820	5810	160
402	20240416	134900	219105960	5820	5830	5830	5820	61
403	20240416	134800	218750840	5840	5840	5840	5840	0
404	20240416	134700	218750840	5840	5830	5840	5830	2
405	20240416	134600	218739170	5820	5820	5820	5820	0
406	20240416	134500	218739170	5820	5820	5820	5820	160
407	20240416	134400	217807970	5880	5830	5880	5820	1219
408	20240416	134300	210694980	5820	5840	5840	5820	872
409	20240416	134200	205619920	5830	5840	5840	5830	1200
410	20240416	134100	198623870	5860	5860	5860	5860	0
411	20240416	134000	198623870	5860	5860	5860	5860	0
412	20240416	133900	198623870	5860	5860	5860	5860	1
413	20240416	133800	198618010	5840	5840	5840	5840	0
414	20240416	133700	198618010	5840	5840	5840	5840	969
415	20240416	133600	192959050	5840	5840	5840	5840	331
416	20240416	133500	191026010	5850	5850	5850	5850	268
417	20240416	133400	189458210	5860	5850	5860	5850	333
418	20240416	133300	187510140	5850	5850	5850	5850	331
419	20240416	133200	185573790	5850	5850	5850	5850	0
420	20240416	133100	185573790	5850	5860	5860	5850	385
421	20240416	133000	183321530	5850	5860	5860	5850	549
422	20240416	132900	180107440	5860	5860	5860	5860	194
423	20240416	132800	178970600	5870	5870	5870	5870	12
424	20240416	132700	178900160	5880	5880	5880	5880	222
425	20240416	132600	177594800	5890	5890	5890	5890	245
426	20240416	132500	176151750	5900	5900	5900	5900	206
427	20240416	132400	174936350	5920	5910	5920	5910	2
428	20240416	132300	174924520	5900	5900	5900	5900	50
429	20240416	132200	174629520	5930	5920	5930	5920	2
430	20240416	132100	174617670	5930	5930	5930	5930	0
431	20240416	132000	174617670	5930	5930	5930	5930	0
432	20240416	131900	174617670	5930	5930	5930	5930	2
433	20240416	131800	174605810	5930	5930	5930	5930	0
434	20240416	131700	174605810	5930	5920	5930	5920	3
435	20240416	131600	174588040	5910	5910	5910	5910	3
436	20240416	131500	174570310	5900	5900	5900	5900	0
437	20240416	131400	174570310	5900	5880	5900	5880	1998
438	20240416	131300	162784120	5890	5890	5890	5890	0
439	20240416	131200	162784120	5890	5890	5890	5890	0
440	20240416	131100	162784120	5890	5890	5890	5890	1
441	20240416	131000	162778230	5880	5880	5880	5880	10
442	20240416	130900	162719430	5870	5870	5870	5870	8
443	20240416	130800	162672470	5870	5870	5870	5870	0
444	20240416	130700	162672470	5870	5870	5870	5870	0
445	20240416	130600	162672470	5870	5870	5870	5870	0
446	20240416	130500	162672470	5870	5870	5870	5870	17
447	20240416	130400	162572680	5870	5870	5870	5870	100
448	20240416	130300	161985680	5870	5860	5870	5860	49
449	20240416	130200	161698060	5870	5870	5870	5870	0
450	20240416	130100	161698060	5870	5870	5870	5870	0
451	20240416	130000	161698060	5870	5870	5870	5870	0
452	20240416	125900	161698060	5870	5870	5870	5870	0
453	20240416	125800	161698060	5870	5870	5870	5870	539
454	20240416	125700	158534130	5870	5870	5870	5870	545
455	20240416	125600	155334980	5870	5870	5870	5870	500
456	20240416	125500	152399980	5870	5860	5870	5860	2
457	20240416	125400	152388250	5860	5860	5860	5860	0
458	20240416	125300	152388250	5860	5860	5860	5860	0
459	20240416	125200	152388250	5860	5850	5860	5850	508
460	20240416	125100	149411380	5850	5850	5850	5850	0
461	20240416	125000	149411380	5850	5850	5850	5850	0
462	20240416	124900	149411380	5850	5850	5850	5850	12
463	20240416	124800	149341180	5840	5840	5840	5840	465
464	20240416	124700	146625580	5830	5830	5830	5830	113
465	20240416	124600	145966790	5810	5810	5810	5810	800
466	20240416	124500	141318790	5830	5830	5830	5830	0
467	20240416	124400	141318790	5830	5830	5830	5830	0
468	20240416	124300	141318790	5830	5830	5830	5830	0
469	20240416	124200	141318790	5830	5830	5830	5830	1
470	20240416	124100	141312960	5820	5820	5820	5820	217
471	20240416	124000	140050020	5820	5820	5820	5820	1
472	20240416	123900	140044200	5800	5800	5800	5800	1
473	20240416	123800	140038400	5820	5820	5820	5820	2
474	20240416	123700	140026760	5820	5820	5820	5820	3
475	20240416	123600	140009300	5810	5810	5810	5810	1
476	20240416	123500	140003490	5810	5810	5810	5810	1
477	20240416	123400	139997680	5810	5810	5810	5810	2
478	20240416	123300	139986060	5810	5810	5810	5810	0
479	20240416	123200	139986060	5810	5810	5810	5810	81
480	20240416	123100	139515450	5810	5810	5810	5810	0
481	20240416	123000	139515450	5810	5810	5810	5810	0
482	20240416	122900	139515450	5810	5810	5810	5810	0
483	20240416	122800	139515450	5810	5810	5810	5810	0
484	20240416	122700	139515450	5810	5810	5810	5810	0
485	20240416	122600	139515450	5810	5810	5810	5810	0
486	20240416	122500	139515450	5810	5810	5810	5810	1
487	20240416	122400	139509640	5820	5820	5820	5820	80
488	20240416	122300	139044040	5820	5820	5820	5820	0
489	20240416	122200	139044040	5820	5820	5820	5820	0
490	20240416	122100	139044040	5820	5820	5820	5820	1
491	20240416	122000	139038220	5810	5810	5810	5810	1
492	20240416	121900	139032410	5790	5790	5790	5790	0
493	20240416	121800	139032410	5790	5810	5810	5790	1000
494	20240416	121700	133234140	5810	5810	5810	5810	0
495	20240416	121600	133234140	5810	5810	5810	5810	3
496	20240416	121500	133216710	5800	5800	5800	5800	0
497	20240416	121400	133216710	5800	5800	5800	5800	0
498	20240416	121300	133216710	5800	5800	5800	5800	0
499	20240416	121200	133216710	5800	5800	5800	5800	0
500	20240416	121100	133216710	5800	5800	5800	5800	0
501	20240416	121000	133216710	5800	5800	5800	5800	0
502	20240416	120900	133216710	5800	5810	5810	5800	380
503	20240416	120800	131011710	5820	5820	5820	5820	0
504	20240416	120700	131011710	5820	5820	5820	5820	1
505	20240416	120600	131005890	5840	5840	5840	5840	0
506	20240416	120500	131005890	5840	5840	5840	5840	0
507	20240416	120400	131005890	5840	5840	5840	5840	0
508	20240416	120300	131005890	5840	5840	5840	5840	0
509	20240416	120200	131005890	5840	5840	5840	5840	0
510	20240416	120100	131005890	5840	5840	5840	5840	0
511	20240416	120000	131005890	5840	5840	5840	5840	1
512	20240416	115900	131000050	5820	5820	5820	5820	17
513	20240416	115800	130901110	5820	5820	5820	5820	0
514	20240416	115700	130901110	5820	5820	5820	5820	2
515	20240416	115600	130889470	5820	5820	5820	5820	0
516	20240416	115500	130889470	5820	5820	5820	5820	0
517	20240416	115400	130889470	5820	5820	5820	5820	0
518	20240416	115300	130889470	5820	5820	5820	5820	0
519	20240416	115200	130889470	5820	5820	5820	5820	200
520	20240416	115100	129725470	5820	5820	5820	5820	0
521	20240416	115000	129725470	5820	5820	5820	5820	0
522	20240416	114900	129725470	5820	5820	5820	5820	9
523	20240416	114800	129673090	5820	5820	5820	5820	0
524	20240416	114700	129673090	5820	5820	5820	5820	0
525	20240416	114600	129673090	5820	5820	5820	5820	98
526	20240416	114500	129102730	5800	5800	5800	5800	300
527	20240416	114400	127362730	5810	5810	5810	5810	203
528	20240416	114300	126183300	5820	5820	5820	5820	50
529	20240416	114200	125892300	5820	5820	5820	5820	0
530	20240416	114100	125892300	5820	5820	5820	5820	0
531	20240416	114000	125892300	5820	5820	5820	5820	38
532	20240416	113900	125671140	5810	5810	5810	5810	0
533	20240416	113800	125671140	5810	5810	5810	5810	1
534	20240416	113700	125665330	5820	5820	5820	5820	1
535	20240416	113600	125659510	5790	5830	5830	5790	637
536	20240416	113500	121963030	5840	5840	5840	5840	0
537	20240416	113400	121963030	5840	5840	5840	5840	0
538	20240416	113300	121963030	5840	5840	5840	5840	0
539	20240416	113200	121963030	5840	5840	5840	5840	100
540	20240416	113100	121379030	5840	5830	5840	5830	6
541	20240416	113000	121344040	5830	5830	5830	5830	0
542	20240416	112900	121344040	5830	5830	5830	5830	150
543	20240416	112800	120469540	5830	5830	5830	5830	0
544	20240416	112700	120469540	5830	5830	5830	5830	0
545	20240416	112600	120469540	5830	5830	5830	5830	1
546	20240416	112500	120463710	5820	5820	5820	5820	0
547	20240416	112400	120463710	5820	5820	5820	5820	0
548	20240416	112300	120463710	5820	5820	5820	5820	101
549	20240416	112200	119875890	5820	5820	5820	5820	1
550	20240416	112100	119870070	5790	5800	5800	5790	60
551	20240416	112000	119522120	5830	5830	5830	5830	0
552	20240416	111900	119522120	5830	5830	5830	5830	0
553	20240416	111800	119522120	5830	5830	5830	5830	31
554	20240416	111700	119341390	5810	5810	5810	5810	1
555	20240416	111600	119335580	5790	5820	5820	5790	65
556	20240416	111500	118959180	5790	5800	5800	5790	1670
557	20240416	111400	109276090	5810	5810	5810	5810	908
558	20240416	111300	104000610	5820	5820	5820	5820	976
559	20240416	111200	98320290	5830	5830	5830	5830	0
560	20240416	111100	98320290	5830	5830	5830	5830	593
561	20240416	111000	94863100	5830	5830	5830	5830	0
562	20240416	110900	94863100	5830	5840	5840	5830	576
563	20240416	110800	91501150	5850	5850	5850	5850	0
564	20240416	110700	91501150	5850	5850	5850	5850	300
565	20240416	110600	89746150	5850	5850	5850	5850	709
566	20240416	110500	85598500	5860	5860	5860	5860	0
567	20240416	110400	85598500	5860	5860	5860	5860	0
568	20240416	110300	85598500	5860	5860	5860	5860	0
569	20240416	110200	85598500	5860	5860	5860	5860	0
570	20240416	110100	85598500	5860	5860	5860	5860	0
571	20240416	110000	85598500	5860	5860	5860	5860	0
572	20240416	105900	85598500	5860	5860	5860	5860	0
573	20240416	105800	85598500	5860	5870	5870	5860	217
574	20240416	105700	84324880	5860	5860	5860	5860	50
575	20240416	105600	84031880	5850	5850	5850	5850	8
576	20240416	105500	83985080	5850	5850	5850	5850	20
577	20240416	105400	83868080	5850	5850	5850	5850	0
578	20240416	105300	83868080	5850	5850	5850	5850	10
579	20240416	105200	83809580	5850	5850	5850	5850	0
580	20240416	105100	83809580	5850	5850	5850	5850	0
581	20240416	105000	83809580	5850	5850	5850	5850	0
582	20240416	104900	83809580	5850	5850	5850	5850	354
583	20240416	104800	81738680	5850	5850	5850	5850	0
584	20240416	104700	81738680	5850	5850	5850	5850	1
585	20240416	104600	81732830	5860	5860	5860	5860	0
586	20240416	104500	81732830	5860	5860	5860	5860	0
587	20240416	104400	81732830	5860	5860	5860	5860	1
588	20240416	104300	81726970	5860	5870	5870	5860	5
589	20240416	104200	81697640	5830	5870	5870	5830	1354
590	20240416	104100	73801240	5840	5840	5840	5840	0
591	20240416	104000	73801240	5840	5840	5850	5840	248
592	20240416	103900	72352910	5840	5840	5840	5840	0
593	20240416	103800	72352910	5840	5850	5850	5840	293
594	20240416	103700	70639590	5870	5870	5870	5870	0
595	20240416	103600	70639590	5870	5870	5870	5870	31
596	20240416	103500	70457620	5850	5850	5850	5850	0
597	20240416	103400	70457620	5850	5860	5860	5850	471
598	20240416	103300	67702260	5870	5870	5870	5870	0
599	20240416	103200	67702260	5870	5870	5870	5870	0
600	20240416	103100	67702260	5870	5870	5870	5870	0
601	20240416	103000	67702260	5870	5870	5870	5870	0
602	20240416	102900	67702260	5870	5870	5870	5870	0
603	20240416	102800	67702260	5870	5870	5870	5870	0
604	20240416	102700	67702260	5870	5870	5870	5870	0
605	20240416	102600	67702260	5870	5870	5870	5870	0
606	20240416	102500	67702260	5870	5870	5870	5870	0
607	20240416	102400	67702260	5870	5850	5880	5830	503
608	20240416	102300	64769430	5860	5840	5860	5840	491
609	20240416	102200	61896640	5830	5840	5850	5830	1052
610	20240416	102100	55744440	5850	5840	5850	5830	351
611	20240416	102000	53693210	5840	5840	5840	5840	115
612	20240416	101900	53021610	5840	5850	5850	5830	861
613	20240416	101800	47991020	5850	5850	5850	5850	0
614	20240416	101700	47991020	5850	5850	5850	5850	108
615	20240416	101600	47359220	5850	5860	5860	5850	471
616	20240416	101500	44600060	5860	5860	5860	5860	0
617	20240416	101400	44600060	5860	5860	5860	5860	0
618	20240416	101300	44600060	5860	5860	5860	5860	0
619	20240416	101200	44600060	5860	5860	5860	5860	0
620	20240416	101100	44600060	5860	5860	5860	5860	0
621	20240416	101000	44600060	5860	5860	5860	5860	0
622	20240416	100900	44600060	5860	5860	5860	5860	100
623	20240416	100800	44014060	5870	5890	5890	5870	244
624	20240416	100700	42581200	5900	5900	5900	5900	86
625	20240416	100600	42073800	5940	5940	5940	5940	0
626	20240416	100500	42073800	5940	5940	5940	5910	40
627	20240416	100400	41836980	5940	5940	5940	5940	3
628	20240416	100300	41819160	5940	5940	5940	5940	19
629	20240416	100200	41706300	5950	5930	5950	5930	59
630	20240416	100100	41355550	5920	5920	5920	5920	0
631	20240416	100000	41355550	5920	5920	5920	5920	1
632	20240416	095900	41349630	5920	5920	5920	5920	0
633	20240416	095800	41349630	5920	5880	5920	5880	12
634	20240416	095700	41278990	5930	5930	5930	5930	0
635	20240416	095600	41278990	5930	5930	5930	5930	0
636	20240416	095500	41278990	5930	5930	5930	5930	0
637	20240416	095400	41278990	5930	5930	5930	5930	0
638	20240416	095300	41278990	5930	5930	5930	5860	1004
639	20240416	095200	35385500	5930	5930	5930	5930	0
640	20240416	095100	35385500	5930	5930	5930	5930	0
641	20240416	095000	35385500	5930	5930	5930	5930	0
642	20240416	094900	35385500	5930	5930	5930	5930	100
643	20240416	094800	34792500	5940	5940	5940	5940	1
644	20240416	094700	34786560	5900	5910	5910	5900	632
645	20240416	094600	31057610	5940	5940	5940	5940	1
646	20240416	094500	31051670	5900	5940	5940	5900	1376
647	20240416	094400	22918020	5940	5940	5940	5940	5
648	20240416	094300	22888320	5930	5930	5930	5930	0
649	20240416	094200	22888320	5930	5930	5930	5930	0
650	20240416	094100	22888320	5930	5930	5930	5930	1
651	20240416	094000	22882390	5950	5950	5950	5950	0
652	20240416	093900	22882390	5950	5950	5950	5950	100
653	20240416	093800	22287390	5950	5950	5950	5950	1
654	20240416	093700	22281440	5940	5940	5940	5940	1
655	20240416	093600	22275500	5940	5930	5940	5920	1001
656	20240416	093500	16347330	5940	5940	5940	5940	0
657	20240416	093400	16347330	5940	5940	5940	5940	1
658	20240416	093300	16341390	5950	5950	5950	5950	0
659	20240416	093200	16341390	5950	5950	5950	5950	0
660	20240416	093100	16341390	5950	5950	5950	5950	0
661	20240416	093000	16341390	5950	5950	5950	5950	0
662	20240416	092900	16341390	5950	5950	5950	5950	0
663	20240416	092800	16341390	5950	5950	5950	5950	0
664	20240416	092700	16341390	5950	5950	5950	5950	0
665	20240416	092600	16341390	5950	5950	5950	5950	1
666	20240416	092500	16335440	5950	5950	5950	5950	2
667	20240416	092400	16323540	5950	5950	5950	5950	0
668	20240416	092300	16323540	5950	5950	5950	5950	5
669	20240416	092200	16293790	5950	5950	5950	5950	0
670	20240416	092100	16293790	5950	5950	5950	5950	0
671	20240416	092000	16293790	5950	5950	5950	5950	0
672	20240416	091900	16293790	5950	5950	5950	5950	1
673	20240416	091800	16287840	5930	5950	5950	5930	51
674	20240416	091700	15985390	5950	5950	5950	5950	0
675	20240416	091600	15985390	5950	5950	5950	5950	0
676	20240416	091500	15985390	5950	5950	5950	5950	0
677	20240416	091400	15985390	5950	5950	5950	5950	3
678	20240416	091300	15967540	5930	5930	5930	5930	1
679	20240416	091200	15961610	5910	5930	5930	5910	431
680	20240416	091100	13411510	5940	5940	5940	5940	1
681	20240416	091000	13405570	5950	5950	5950	5950	100
682	20240416	090900	12810570	5940	5940	5940	5940	0
683	20240416	090800	12810570	5940	5920	5940	5920	179
684	20240416	090700	11747390	5920	5940	5940	5920	675
685	20240416	090600	7742170	5940	5940	5940	5940	44
686	20240416	090500	7480810	5940	5940	5940	5920	217
687	20240416	090400	6196060	5950	5950	5950	5950	0
688	20240416	090300	6196060	5950	5950	5950	5950	72
689	20240416	090200	5767660	5950	5930	5950	5930	135
690	20240416	090100	4966940	5930	5920	5930	5920	84
691	20240416	090000	4469600	5920	5920	5920	5920	755