KissMeData/067990/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	193400	1830967655	4995	4995	4995	4995	3084
3	20240416	193300	1830967655	4995	4995	4995	4995	0
4	20240416	193200	1830967655	4995	4995	4995	4995	0
5	20240416	193100	1830967655	4995	4995	4995	4995	0
6	20240416	193000	1830967655	4995	4995	4995	4995	0
7	20240416	192900	1830967655	4995	4995	4995	4995	0
8	20240416	192800	1830967655	4995	4995	4995	4995	0
9	20240416	192700	1830967655	4995	4995	4995	4995	0
10	20240416	192600	1830967655	4995	4995	4995	4995	0
11	20240416	192500	1830967655	4995	4995	4995	4995	0
12	20240416	192400	1830967655	4995	4995	4995	4995	0
13	20240416	192300	1830967655	4995	4995	4995	4995	0
14	20240416	192200	1830967655	4995	4995	4995	4995	0
15	20240416	192100	1830967655	4995	4995	4995	4995	0
16	20240416	192000	1830967655	4995	4995	4995	4995	0
17	20240416	191900	1830967655	4995	4995	4995	4995	0
18	20240416	191800	1830967655	4995	4995	4995	4995	0
19	20240416	191700	1830967655	4995	4995	4995	4995	0
20	20240416	191600	1830967655	4995	4995	4995	4995	0
21	20240416	191500	1830967655	4995	4995	4995	4995	0
22	20240416	191400	1830967655	4995	4995	4995	4995	0
23	20240416	191300	1830967655	4995	4995	4995	4995	0
24	20240416	191200	1830967655	4995	4995	4995	4995	0
25	20240416	191100	1830967655	4995	4995	4995	4995	0
26	20240416	191000	1830967655	4995	4995	4995	4995	0
27	20240416	190900	1830967655	4995	4995	4995	4995	0
28	20240416	190800	1830967655	4995	4995	4995	4995	0
29	20240416	190700	1830967655	4995	4995	4995	4995	0
30	20240416	190600	1830967655	4995	4995	4995	4995	0
31	20240416	190500	1830967655	4995	4995	4995	4995	0
32	20240416	190400	1830967655	4995	4995	4995	4995	3084
33	20240416	190300	1830967655	4995	4995	4995	4995	0
34	20240416	190200	1830967655	4995	4995	4995	4995	0
35	20240416	190100	1830967655	4995	4995	4995	4995	0
36	20240416	190000	1830967655	4995	4995	4995	4995	0
37	20240416	185900	1830967655	4995	4995	4995	4995	0
38	20240416	185800	1830967655	4995	4995	4995	4995	0
39	20240416	185700	1830967655	4995	4995	4995	4995	0
40	20240416	185600	1830967655	4995	4995	4995	4995	0
41	20240416	185500	1830967655	4995	4995	4995	4995	0
42	20240416	185400	1830967655	4995	4995	4995	4995	0
43	20240416	185300	1830967655	4995	4995	4995	4995	0
44	20240416	185200	1830967655	4995	4995	4995	4995	0
45	20240416	185100	1830967655	4995	4995	4995	4995	0
46	20240416	185000	1830967655	4995	4995	4995	4995	0
47	20240416	184900	1830967655	4995	4995	4995	4995	0
48	20240416	184800	1830967655	4995	4995	4995	4995	0
49	20240416	184700	1830967655	4995	4995	4995	4995	0
50	20240416	184600	1830967655	4995	4995	4995	4995	0
51	20240416	184500	1830967655	4995	4995	4995	4995	0
52	20240416	184400	1830967655	4995	4995	4995	4995	0
53	20240416	184300	1830967655	4995	4995	4995	4995	0
54	20240416	184200	1830967655	4995	4995	4995	4995	0
55	20240416	184100	1830967655	4995	4995	4995	4995	0
56	20240416	184000	1830967655	4995	4995	4995	4995	0
57	20240416	183900	1830967655	4995	4995	4995	4995	0
58	20240416	183800	1830967655	4995	4995	4995	4995	0
59	20240416	183700	1830967655	4995	4995	4995	4995	0
60	20240416	183600	1830967655	4995	4995	4995	4995	0
61	20240416	183500	1830967655	4995	4995	4995	4995	0
62	20240416	183400	1830967655	4995	4995	4995	4995	3084
63	20240416	183300	1830967655	4995	4995	4995	4995	0
64	20240416	183200	1830967655	4995	4995	4995	4995	0
65	20240416	183100	1830967655	4995	4995	4995	4995	0
66	20240416	183000	1830967655	4995	4995	4995	4995	0
67	20240416	182900	1830967655	4995	4995	4995	4995	0
68	20240416	182800	1830967655	4995	4995	4995	4995	0
69	20240416	182700	1830967655	4995	4995	4995	4995	0
70	20240416	182600	1830967655	4995	4995	4995	4995	0
71	20240416	182500	1830967655	4995	4995	4995	4995	0
72	20240416	182400	1830967655	4995	4995	4995	4995	0
73	20240416	182300	1830967655	4995	4995	4995	4995	0
74	20240416	182200	1830967655	4995	4995	4995	4995	0
75	20240416	182100	1830967655	4995	4995	4995	4995	0
76	20240416	182000	1830967655	4995	4995	4995	4995	0
77	20240416	181900	1830967655	4995	4995	4995	4995	0
78	20240416	181800	1830967655	4995	4995	4995	4995	0
79	20240416	181700	1830967655	4995	4995	4995	4995	0
80	20240416	181600	1830967655	4995	4995	4995	4995	0
81	20240416	181500	1830967655	4995	4995	4995	4995	0
82	20240416	181400	1830967655	4995	4995	4995	4995	0
83	20240416	181300	1830967655	4995	4995	4995	4995	0
84	20240416	181200	1830967655	4995	4995	4995	4995	0
85	20240416	181100	1830967655	4995	4995	4995	4995	0
86	20240416	181000	1830967655	4995	4995	4995	4995	0
87	20240416	180900	1830967655	4995	4995	4995	4995	0
88	20240416	180800	1830967655	4995	4995	4995	4995	0
89	20240416	180700	1830967655	4995	4995	4995	4995	0
90	20240416	180600	1830967655	4995	4995	4995	4995	0
91	20240416	180500	1830967655	4995	4995	4995	4995	0
92	20240416	180400	1830967655	4995	4995	4995	4995	3084
93	20240416	180300	1830967655	4995	4995	4995	4995	0
94	20240416	180200	1830967655	4995	4995	4995	4995	0
95	20240416	180100	1830967655	4995	4995	4995	4995	0
96	20240416	180000	1830967655	4995	4995	4995	4995	0
97	20240416	175900	1830967655	4995	4995	4995	4995	0
98	20240416	175800	1830967655	4995	4995	4995	4995	0
99	20240416	175700	1830967655	4995	4995	4995	4995	0
100	20240416	175600	1830967655	4995	4995	4995	4995	0
101	20240416	175500	1830967655	4995	4995	4995	4995	0
102	20240416	175400	1830967655	4995	4995	4995	4995	0
103	20240416	175300	1830967655	4995	4995	4995	4995	0
104	20240416	175200	1830967655	4995	4995	4995	4995	0
105	20240416	175100	1830967655	4995	4995	4995	4995	0
106	20240416	175000	1830967655	4995	4995	4995	4995	0
107	20240416	174900	1830967655	4995	4995	4995	4995	0
108	20240416	174800	1830967655	4995	4995	4995	4995	0
109	20240416	174700	1830967655	4995	4995	4995	4995	0
110	20240416	174600	1830967655	4995	4995	4995	4995	0
111	20240416	174500	1830967655	4995	4995	4995	4995	0
112	20240416	174400	1830967655	4995	4995	4995	4995	0
113	20240416	174300	1830967655	4995	4995	4995	4995	0
114	20240416	174200	1830967655	4995	4995	4995	4995	0
115	20240416	174100	1830967655	4995	4995	4995	4995	0
116	20240416	174000	1830967655	4995	4995	4995	4995	0
117	20240416	173900	1830967655	4995	4995	4995	4995	0
118	20240416	173800	1830967655	4995	4995	4995	4995	0
119	20240416	173700	1830967655	4995	4995	4995	4995	0
120	20240416	173600	1830967655	4995	4995	4995	4995	0
121	20240416	173500	1830967655	4995	4995	4995	4995	0
122	20240416	173400	1830967655	4995	4995	4995	4995	3084
123	20240416	173300	1830967655	4995	4995	4995	4995	0
124	20240416	173200	1830967655	4995	4995	4995	4995	0
125	20240416	173100	1830967655	4995	4995	4995	4995	0
126	20240416	173000	1830967655	4995	4995	4995	4995	0
127	20240416	172900	1830967655	4995	4995	4995	4995	0
128	20240416	172800	1830967655	4995	4995	4995	4995	0
129	20240416	172700	1830967655	4995	4995	4995	4995	0
130	20240416	172600	1830967655	4995	4995	4995	4995	0
131	20240416	172500	1830967655	4995	4995	4995	4995	0
132	20240416	172400	1830967655	4995	4995	4995	4995	0
133	20240416	172300	1830967655	4995	4995	4995	4995	0
134	20240416	172200	1830967655	4995	4995	4995	4995	0
135	20240416	172100	1830967655	4995	4995	4995	4995	0
136	20240416	172000	1830967655	4995	4995	4995	4995	0
137	20240416	171900	1830967655	4995	4995	4995	4995	0
138	20240416	171800	1830967655	4995	4995	4995	4995	0
139	20240416	171700	1830967655	4995	4995	4995	4995	0
140	20240416	171600	1830967655	4995	4995	4995	4995	0
141	20240416	171500	1830967655	4995	4995	4995	4995	0
142	20240416	171400	1830967655	4995	4995	4995	4995	0
143	20240416	171300	1830967655	4995	4995	4995	4995	0
144	20240416	171200	1830967655	4995	4995	4995	4995	0
145	20240416	171100	1830967655	4995	4995	4995	4995	0
146	20240416	171000	1830967655	4995	4995	4995	4995	0
147	20240416	170900	1830967655	4995	4995	4995	4995	0
148	20240416	170800	1830967655	4995	4995	4995	4995	0
149	20240416	170700	1830967655	4995	4995	4995	4995	0
150	20240416	170600	1830967655	4995	4995	4995	4995	0
151	20240416	170500	1830967655	4995	4995	4995	4995	0
152	20240416	170400	1830967655	4995	4995	4995	4995	3084
153	20240416	170300	1830967655	4995	4995	4995	4995	0
154	20240416	170200	1830967655	4995	4995	4995	4995	0
155	20240416	170100	1830967655	4995	4995	4995	4995	0
156	20240416	170000	1830967655	4995	4995	4995	4995	0
157	20240416	165900	1830967655	4995	4995	4995	4995	0
158	20240416	165800	1830967655	4995	4995	4995	4995	0
159	20240416	165700	1830967655	4995	4995	4995	4995	0
160	20240416	165600	1830967655	4995	4995	4995	4995	0
161	20240416	165500	1830967655	4995	4995	4995	4995	0
162	20240416	165400	1830967655	4995	4995	4995	4995	0
163	20240416	165300	1830967655	4995	4995	4995	4995	0
164	20240416	165200	1830967655	4995	4995	4995	4995	0
165	20240416	165100	1830967655	4995	4995	4995	4995	0
166	20240416	165000	1830967655	4995	4995	4995	4995	0
167	20240416	164900	1830967655	4995	4995	4995	4995	0
168	20240416	164800	1830967655	4995	4995	4995	4995	0
169	20240416	164700	1830967655	4995	4995	4995	4995	0
170	20240416	164600	1830967655	4995	4995	4995	4995	0
171	20240416	164500	1830967655	4995	4995	4995	4995	0
172	20240416	164400	1830967655	4995	4995	4995	4995	0
173	20240416	164300	1830967655	4995	4995	4995	4995	0
174	20240416	164200	1830967655	4995	4995	4995	4995	0
175	20240416	164100	1830967655	4995	4995	4995	4995	0
176	20240416	164000	1830967655	4995	4995	4995	4995	0
177	20240416	163900	1830967655	4995	4995	4995	4995	0
178	20240416	163800	1830967655	4995	4995	4995	4995	0
179	20240416	163700	1830967655	4995	4995	4995	4995	0
180	20240416	163600	1830967655	4995	4995	4995	4995	0
181	20240416	163500	1830967655	4995	4995	4995	4995	0
182	20240416	163400	1830967655	4995	4995	4995	4995	3084
183	20240416	163300	1830967655	4995	4995	4995	4995	0
184	20240416	163200	1830967655	4995	4995	4995	4995	0
185	20240416	163100	1830967655	4995	4995	4995	4995	0
186	20240416	163000	1830967655	4995	4995	4995	4995	0
187	20240416	162900	1830967655	4995	4995	4995	4995	0
188	20240416	162800	1830967655	4995	4995	4995	4995	0
189	20240416	162700	1830967655	4995	4995	4995	4995	0
190	20240416	162600	1830967655	4995	4995	4995	4995	0
191	20240416	162500	1830967655	4995	4995	4995	4995	0
192	20240416	162400	1830967655	4995	4995	4995	4995	0
193	20240416	162300	1830967655	4995	4995	4995	4995	0
194	20240416	162200	1830967655	4995	4995	4995	4995	0
195	20240416	162100	1830967655	4995	4995	4995	4995	0
196	20240416	162000	1830967655	4995	4995	4995	4995	0
197	20240416	161900	1830967655	4995	4995	4995	4995	0
198	20240416	161800	1830967655	4995	4995	4995	4995	0
199	20240416	161700	1830967655	4995	4995	4995	4995	0
200	20240416	161600	1830967655	4995	4995	4995	4995	0
201	20240416	161500	1830967655	4995	4995	4995	4995	0
202	20240416	161400	1830967655	4995	4995	4995	4995	0
203	20240416	161300	1830967655	4995	4995	4995	4995	0
204	20240416	161200	1830967655	4995	4995	4995	4995	0
205	20240416	161100	1830967655	4995	4995	4995	4995	0
206	20240416	161000	1830967655	4995	4995	4995	4995	0
207	20240416	160900	1830967655	4995	4995	4995	4995	0
208	20240416	160800	1830967655	4995	4995	4995	4995	0
209	20240416	160700	1830967655	4995	4995	4995	4995	0
210	20240416	160600	1830967655	4995	4995	4995	4995	0
211	20240416	160500	1830967655	4995	4995	4995	4995	0
212	20240416	160400	1830967655	4995	4995	4995	4995	3084
213	20240416	160300	1830967655	4995	4995	4995	4995	0
214	20240416	160200	1830967655	4995	4995	4995	4995	0
215	20240416	160100	1830967655	4995	4995	4995	4995	0
216	20240416	160000	1830967655	4995	4995	4995	4995	0
217	20240416	155900	1830967655	4995	4995	4995	4995	0
218	20240416	155800	1830967655	4995	4995	4995	4995	0
219	20240416	155700	1830967655	4995	4995	4995	4995	0
220	20240416	155600	1830967655	4995	4995	4995	4995	0
221	20240416	155500	1830967655	4995	4995	4995	4995	0
222	20240416	155400	1830967655	4995	4995	4995	4995	0
223	20240416	155300	1830967655	4995	4995	4995	4995	0
224	20240416	155200	1830967655	4995	4995	4995	4995	0
225	20240416	155100	1830967655	4995	4995	4995	4995	0
226	20240416	155000	1830967655	4995	4995	4995	4995	0
227	20240416	154900	1830967655	4995	4995	4995	4995	0
228	20240416	154800	1830967655	4995	4995	4995	4995	0
229	20240416	154700	1830967655	4995	4995	4995	4995	0
230	20240416	154600	1830967655	4995	4995	4995	4995	0
231	20240416	154500	1830967655	4995	4995	4995	4995	0
232	20240416	154400	1830967655	4995	4995	4995	4995	0
233	20240416	154300	1830967655	4995	4995	4995	4995	0
234	20240416	154200	1830967655	4995	4995	4995	4995	0
235	20240416	154100	1830967655	4995	4995	4995	4995	0
236	20240416	154000	1830967655	4995	4995	4995	4995	0
237	20240416	153900	1830967655	4995	4995	4995	4995	0
238	20240416	153800	1830967655	4995	4995	4995	4995	0
239	20240416	153700	1830967655	4995	4995	4995	4995	0
240	20240416	153600	1830967655	4995	4995	4995	4995	0
241	20240416	153500	1830967655	4995	4995	4995	4995	0
242	20240416	153400	1830967655	4995	4995	4995	4995	3084
243	20240416	153300	1830967655	4995	4995	4995	4995	0
244	20240416	153200	1830967655	4995	4995	4995	4995	0
245	20240416	153100	1830967655	4995	4995	4995	4995	0
246	20240416	153000	1830967655	4995	4995	4995	4995	3084
247	20240416	152900	1815563075	4995	4995	4995	4995	0
248	20240416	152800	1815563075	4995	4995	4995	4995	0
249	20240416	152700	1815563075	4995	4995	4995	4995	0
250	20240416	152600	1815563075	4995	4995	4995	4995	0
251	20240416	152500	1815563075	4995	4995	4995	4995	0
252	20240416	152400	1815563075	4995	4995	4995	4995	0
253	20240416	152300	1815563075	4995	4995	4995	4995	0
254	20240416	152200	1815563075	4995	4995	4995	4995	0
255	20240416	152100	1815563075	4995	4995	4995	4995	0
256	20240416	152000	1815563075	4995	4995	4995	4995	0
257	20240416	151900	1815563075	4995	4995	4995	4995	1
258	20240416	151800	1815558080	4985	4990	4990	4985	2032
259	20240416	151700	1805428535	4995	4990	4995	4985	6152
260	20240416	151600	1774730870	4995	4995	4995	4995	300
261	20240416	151500	1773232370	4995	4995	4995	4995	113
262	20240416	151400	1772667935	5000	5000	5000	5000	1
263	20240416	151300	1772662935	5000	5000	5000	5000	0
264	20240416	151200	1772662935	5000	5000	5000	5000	0
265	20240416	151100	1772662935	5000	4995	5000	4990	1359
266	20240416	151000	1765878455	5000	5000	5000	5000	153
267	20240416	150900	1765113455	5000	5000	5000	5000	1387
268	20240416	150800	1758178455	5000	5000	5000	5000	0
269	20240416	150700	1758178455	5000	5000	5000	5000	374
270	20240416	150600	1756308455	5000	5000	5000	5000	0
271	20240416	150500	1756308455	5000	5000	5000	5000	0
272	20240416	150400	1756308455	5000	5000	5000	5000	200
273	20240416	150300	1755308455	5000	5020	5020	5000	4595
274	20240416	150200	1732322975	5030	5030	5030	5030	0
275	20240416	150100	1732322975	5030	5030	5030	5030	4
276	20240416	150000	1732302855	5030	5030	5030	5030	2
277	20240416	145900	1732292795	5030	5030	5030	5030	0
278	20240416	145800	1732292795	5030	5030	5030	5030	0
279	20240416	145700	1732292795	5030	5030	5030	5030	0
280	20240416	145600	1732292795	5030	5030	5030	5030	0
281	20240416	145500	1732292795	5030	5030	5030	5030	0
282	20240416	145400	1732292795	5030	5030	5030	5030	0
283	20240416	145300	1732292795	5030	5030	5030	5030	0
284	20240416	145200	1732292795	5030	5010	5030	5010	53
285	20240416	145100	1732027145	5000	5000	5000	5000	0
286	20240416	145000	1732027145	5000	5000	5000	5000	0
287	20240416	144900	1732027145	5000	5000	5000	5000	0
288	20240416	144800	1732027145	5000	5000	5000	5000	120
289	20240416	144700	1731427145	5000	5020	5020	5000	30000
290	20240416	144600	1581372495	5020	5020	5020	5020	0
291	20240416	144500	1581372495	5020	5020	5020	5020	0
292	20240416	144400	1581372495	5020	5020	5020	5020	1000
293	20240416	144300	1576352495	5030	5030	5030	5030	0
294	20240416	144200	1576352495	5030	5030	5030	5030	2
295	20240416	144100	1576342435	5030	5030	5030	5030	70
296	20240416	144000	1575990335	5030	5030	5030	5030	0
297	20240416	143900	1575990335	5030	5030	5030	5030	0
298	20240416	143800	1575990335	5030	5030	5030	5030	0
299	20240416	143700	1575990335	5030	5030	5030	5030	0
300	20240416	143600	1575990335	5030	5030	5030	5030	1722
301	20240416	143500	1567328675	5050	5050	5050	5050	0
302	20240416	143400	1567328675	5050	5050	5050	5050	0
303	20240416	143300	1567328675	5050	5050	5050	5050	129
304	20240416	143200	1566677225	5030	5030	5030	5030	59
305	20240416	143100	1566380455	5050	5030	5050	5030	1031
306	20240416	143000	1561174505	5030	5030	5030	5030	0
307	20240416	142900	1561174505	5030	5030	5030	5030	0
308	20240416	142800	1561174505	5030	5040	5040	5030	1200
309	20240416	142700	1555128505	5040	5040	5040	5040	0
310	20240416	142600	1555128505	5040	5040	5040	5040	0
311	20240416	142500	1555128505	5040	5040	5040	5040	0
312	20240416	142400	1555128505	5040	5030	5040	5030	417
313	20240416	142300	1553030985	5040	5040	5040	5040	7
314	20240416	142200	1552995705	5040	5040	5040	5040	0
315	20240416	142100	1552995705	5040	5040	5040	5040	19
316	20240416	142000	1552899945	5030	5030	5030	5030	0
317	20240416	141900	1552899945	5030	5030	5030	5030	500
318	20240416	141800	1550384945	5040	5040	5040	5040	0
319	20240416	141700	1550384945	5040	5040	5040	5040	0
320	20240416	141600	1550384945	5040	5040	5040	5040	0
321	20240416	141500	1550384945	5040	5040	5040	5040	198
322	20240416	141400	1549387025	5040	5030	5040	5030	1793
323	20240416	141300	1540368225	5010	5010	5010	5010	0
324	20240416	141200	1540368225	5010	5010	5010	5010	0
325	20240416	141100	1540368225	5010	5010	5010	5010	0
326	20240416	141000	1540368225	5010	5010	5010	5010	0
327	20240416	140900	1540368225	5010	5010	5010	5010	0
328	20240416	140800	1540368225	5010	5010	5010	5010	0
329	20240416	140700	1540368225	5010	5020	5020	5010	492
330	20240416	140600	1537899485	5020	5020	5020	5020	0
331	20240416	140500	1537899485	5020	5020	5020	5020	0
332	20240416	140400	1537899485	5020	5020	5020	5020	0
333	20240416	140300	1537899485	5020	5030	5030	5020	1437
334	20240416	140200	1530684745	5020	5020	5020	5020	0
335	20240416	140100	1530684745	5020	5020	5020	5020	0
336	20240416	140000	1530684745	5020	5020	5020	5020	0
337	20240416	135900	1530684745	5020	5020	5020	5020	215
338	20240416	135800	1529605445	5030	5030	5030	5030	100
339	20240416	135700	1529102445	5010	5010	5010	5010	1
340	20240416	135600	1529097435	5030	5030	5030	5030	6
341	20240416	135500	1529067255	5000	5000	5000	5000	1
342	20240416	135400	1529062255	5030	5020	5030	5020	1979
343	20240416	135300	1519116835	5000	5000	5000	5000	0
344	20240416	135200	1519116835	5000	5000	5000	5000	0
345	20240416	135100	1519116835	5000	5000	5000	5000	0
346	20240416	135000	1519116835	5000	5000	5000	5000	4032
347	20240416	134900	1498956835	5000	5020	5020	4995	26982
348	20240416	134800	1364047835	5020	5020	5020	5020	1
349	20240416	134700	1364042815	5020	5020	5020	5020	0
350	20240416	134600	1364042815	5020	5020	5020	5020	2
351	20240416	134500	1364032775	5020	5030	5030	5020	7
352	20240416	134400	1363997585	5030	5030	5030	5030	0
353	20240416	134300	1363997585	5030	5030	5030	5030	0
354	20240416	134200	1363997585	5030	5030	5030	5030	1
355	20240416	134100	1363992555	5010	5010	5010	5010	0
356	20240416	134000	1363992555	5010	5010	5010	5010	0
357	20240416	133900	1363992555	5010	5010	5010	5010	1
358	20240416	133800	1363987545	5020	5030	5030	5020	3
359	20240416	133700	1363972475	5030	5030	5030	5020	271
360	20240416	133600	1362611545	5030	5020	5030	5020	540
361	20240416	133500	1359900345	5030	4995	5030	4995	76008
362	20240416	133400	979861080	4995	4995	4995	4995	0
363	20240416	133300	979861080	4995	4995	4995	4995	0
364	20240416	133200	979861080	4995	4995	4995	4995	21
365	20240416	133100	979756185	4980	4980	4980	4980	2
366	20240416	133000	979746225	4980	4985	4985	4980	500
367	20240416	132900	977255700	4980	4995	4995	4980	6005
368	20240416	132800	947350725	5000	5000	5000	5000	0
369	20240416	132700	947350725	5000	4990	5000	4990	1101
370	20240416	132600	941848525	4980	4985	4985	4980	2000
371	20240416	132500	931886460	4990	4995	4995	4990	2121
372	20240416	132400	921302195	4995	4995	5000	4995	1245
373	20240416	132300	915082725	4995	4995	4995	4995	0
374	20240416	132200	915082725	4995	4995	4995	4995	0
375	20240416	132100	915082725	4995	4995	4995	4995	0
376	20240416	132000	915082725	4995	4995	4995	4995	204
377	20240416	131900	914063745	5000	5000	5000	4995	4013
378	20240416	131800	894003760	4995	4990	4995	4990	5100
379	20240416	131700	868534260	4995	5020	5020	4995	21541
380	20240416	131600	760827190	5040	5040	5040	5040	1
381	20240416	131500	760822150	5040	5040	5040	5040	0
382	20240416	131400	760822150	5040	5040	5040	5040	0
383	20240416	131300	760822150	5040	5040	5040	5040	0
384	20240416	131200	760822150	5040	5040	5040	5040	0
385	20240416	131100	760822150	5040	5040	5040	5040	0
386	20240416	131000	760822150	5040	5040	5040	5040	1
387	20240416	130900	760817110	5030	5030	5030	5030	5000
388	20240416	130800	735667110	5040	5040	5040	5040	1
389	20240416	130700	735662070	5000	5000	5000	5000	0
390	20240416	130600	735662070	5000	5000	5020	5000	57909
391	20240416	130500	446114770	4985	4990	5000	4985	8997
392	20240416	130400	401135835	4990	5060	5060	4990	39650
393	20240416	130300	202330710	5080	5080	5080	5080	0
394	20240416	130200	202330710	5080	5080	5080	5080	50
395	20240416	130100	202076710	5080	5080	5080	5080	0
396	20240416	130000	202076710	5080	5080	5080	5080	4
397	20240416	125900	202056390	5080	5080	5080	5080	6
398	20240416	125800	202025910	5070	5070	5070	5070	0
399	20240416	125700	202025910	5070	5070	5070	5070	3
400	20240416	125600	202010700	5070	5070	5070	5070	20
401	20240416	125500	201909300	5080	5080	5080	5080	0
402	20240416	125400	201909300	5080	5080	5080	5080	0
403	20240416	125300	201909300	5080	5080	5080	5080	39
404	20240416	125200	201711180	5060	5060	5060	5060	0
405	20240416	125100	201711180	5060	5060	5060	5060	0
406	20240416	125000	201711180	5060	5060	5060	5060	0
407	20240416	124900	201711180	5060	5060	5060	5060	0
408	20240416	124800	201711180	5060	5060	5060	5060	0
409	20240416	124700	201711180	5060	5060	5060	5060	0
410	20240416	124600	201711180	5060	5060	5060	5060	0
411	20240416	124500	201711180	5060	5060	5060	5060	0
412	20240416	124400	201711180	5060	5060	5060	5060	449
413	20240416	124300	199439240	5060	5060	5060	5060	0
414	20240416	124200	199439240	5060	5060	5060	5060	0
415	20240416	124100	199439240	5060	5060	5060	5060	0
416	20240416	124000	199439240	5060	5060	5060	5050	3827
417	20240416	123900	180112670	5060	5060	5060	5060	0
418	20240416	123800	180112670	5060	5060	5060	5060	0
419	20240416	123700	180112670	5060	5060	5060	5060	0
420	20240416	123600	180112670	5060	5060	5060	5060	0
421	20240416	123500	180112670	5060	5060	5060	5060	0
422	20240416	123400	180112670	5060	5060	5060	5060	0
423	20240416	123300	180112670	5060	5060	5060	5060	218
424	20240416	123200	179009590	5080	5080	5080	5080	87
425	20240416	123100	178567630	5080	5080	5080	5080	0
426	20240416	123000	178567630	5080	5080	5080	5080	0
427	20240416	122900	178567630	5080	5080	5080	5080	1
428	20240416	122800	178562550	5080	5080	5080	5080	0
429	20240416	122700	178562550	5080	5080	5080	5080	0
430	20240416	122600	178562550	5080	5080	5080	5080	0
431	20240416	122500	178562550	5080	5080	5080	5080	0
432	20240416	122400	178562550	5080	5080	5080	5080	0
433	20240416	122300	178562550	5080	5080	5080	5080	0
434	20240416	122200	178562550	5080	5080	5080	5080	0
435	20240416	122100	178562550	5080	5080	5080	5080	1
436	20240416	122000	178557470	5050	5050	5050	5050	25
437	20240416	121900	178431220	5070	5070	5070	5070	0
438	20240416	121800	178431220	5070	5070	5070	5070	0
439	20240416	121700	178431220	5070	5070	5070	5070	0
440	20240416	121600	178431220	5070	5070	5070	5070	435
441	20240416	121500	176225770	5080	5080	5080	5080	0
442	20240416	121400	176225770	5080	5080	5080	5080	0
443	20240416	121300	176225770	5080	5080	5080	5080	0
444	20240416	121200	176225770	5080	5080	5080	5080	0
445	20240416	121100	176225770	5080	5080	5080	5080	7
446	20240416	121000	176190210	5050	5050	5050	5050	0
447	20240416	120900	176190210	5050	5050	5050	5050	0
448	20240416	120800	176190210	5050	5050	5050	5050	210
449	20240416	120700	175129710	5060	5060	5060	5060	0
450	20240416	120600	175129710	5060	5060	5060	5060	0
451	20240416	120500	175129710	5060	5060	5060	5060	0
452	20240416	120400	175129710	5060	5060	5060	5060	0
453	20240416	120300	175129710	5060	5060	5060	5060	116
454	20240416	120200	174542750	5060	5070	5070	5060	242
455	20240416	120100	173318130	5070	5070	5070	5070	140
456	20240416	120000	172608330	5070	5070	5070	5070	4
457	20240416	115900	172588050	5070	5070	5070	5070	0
458	20240416	115800	172588050	5070	5070	5070	5070	0
459	20240416	115700	172588050	5070	5070	5070	5070	0
460	20240416	115600	172588050	5070	5070	5070	5070	5
461	20240416	115500	172562700	5070	5040	5070	5040	2
462	20240416	115400	172552590	5040	5040	5040	5040	0
463	20240416	115300	172552590	5040	5040	5040	5040	0
464	20240416	115200	172552590	5040	5040	5040	5040	0
465	20240416	115100	172552590	5040	5040	5040	5040	0
466	20240416	115000	172552590	5040	5040	5040	5040	0
467	20240416	114900	172552590	5040	5040	5040	5040	0
468	20240416	114800	172552590	5040	5040	5040	5040	0
469	20240416	114700	172552590	5040	5040	5040	5040	3100
470	20240416	114600	156928590	5040	5040	5040	5040	0
471	20240416	114500	156928590	5040	5070	5070	5040	5
472	20240416	114400	156903330	5070	5070	5070	5070	16
473	20240416	114300	156822210	5070	5070	5070	5070	1
474	20240416	114200	156817140	5050	5050	5050	5050	0
475	20240416	114100	156817140	5050	5050	5050	5050	0
476	20240416	114000	156817140	5050	5050	5050	5050	0
477	20240416	113900	156817140	5050	5050	5050	5050	0
478	20240416	113800	156817140	5050	5050	5050	5050	113
479	20240416	113700	156246490	5050	5050	5050	5050	0
480	20240416	113600	156246490	5050	5050	5050	5050	15
481	20240416	113500	156170740	5050	5050	5050	5050	3
482	20240416	113400	156155590	5050	5050	5050	5050	0
483	20240416	113300	156155590	5050	5050	5050	5050	1
484	20240416	113200	156150540	5050	5050	5050	5050	0
485	20240416	113100	156150540	5050	5050	5050	5050	0
486	20240416	113000	156150540	5050	5050	5050	5040	700
487	20240416	112900	152616920	5060	5060	5060	5060	300
488	20240416	112800	151098920	5040	5040	5040	5040	0
489	20240416	112700	151098920	5040	5040	5040	5040	0
490	20240416	112600	151098920	5040	5040	5040	5040	0
491	20240416	112500	151098920	5040	5040	5040	5040	0
492	20240416	112400	151098920	5040	5040	5040	5040	0
493	20240416	112300	151098920	5040	5040	5040	5040	0
494	20240416	112200	151098920	5040	5040	5040	5040	0
495	20240416	112100	151098920	5040	5040	5040	5040	0
496	20240416	112000	151098920	5040	5040	5040	5040	0
497	20240416	111900	151098920	5040	5040	5040	5040	0
498	20240416	111800	151098920	5040	5040	5040	5040	0
499	20240416	111700	151098920	5040	5040	5040	5040	0
500	20240416	111600	151098920	5040	5040	5040	5040	0
501	20240416	111500	151098920	5040	5040	5040	5040	11
502	20240416	111400	151043480	5040	5040	5040	5040	12
503	20240416	111300	150983000	5040	5040	5040	5040	387
504	20240416	111200	149032520	5040	5040	5040	5040	3739
505	20240416	111100	130187960	5040	5040	5040	5040	1000
506	20240416	111000	125147960	5040	5040	5040	5040	0
507	20240416	110900	125147960	5040	5040	5040	5040	73
508	20240416	110800	124780040	5040	5040	5040	5040	1700
509	20240416	110700	116212040	5040	5050	5050	5040	358
510	20240416	110600	114407320	5050	5050	5050	5050	0
511	20240416	110500	114407320	5050	5050	5050	5050	100
512	20240416	110400	113902320	5060	5060	5060	5060	29
513	20240416	110300	113755580	5060	5060	5060	5060	17
514	20240416	110200	113669560	5060	5060	5060	5060	90
515	20240416	110100	113214160	5060	5060	5060	5060	5
516	20240416	110000	113188860	5030	5030	5030	5030	211
517	20240416	105900	112127530	5030	5030	5030	5030	0
518	20240416	105800	112127530	5030	5040	5040	5030	70
519	20240416	105700	111775360	5040	5050	5050	5040	265
520	20240416	105600	110439310	5060	5060	5060	5060	0
521	20240416	105500	110439310	5060	5060	5060	5060	0
522	20240416	105400	110439310	5060	5030	5060	5030	1093
523	20240416	105300	104920050	5030	5050	5050	5030	1777
524	20240416	105200	95964600	5050	5050	5050	5050	1000
525	20240416	105100	90914600	5060	5060	5060	5060	1507
526	20240416	105000	83289180	5060	5060	5060	5060	1798
527	20240416	104900	74191300	5070	5070	5070	5070	0
528	20240416	104800	74191300	5070	5070	5070	5070	0
529	20240416	104700	74191300	5070	5070	5070	5070	11
530	20240416	104600	74135530	5060	5060	5060	5060	0
531	20240416	104500	74135530	5060	5080	5080	5060	644
532	20240416	104400	70871530	5080	5080	5080	5080	309
533	20240416	104300	69301810	5080	5080	5080	5080	0
534	20240416	104200	69301810	5080	5080	5080	5080	54
535	20240416	104100	69027490	5080	5080	5080	5080	10
536	20240416	104000	68976690	5080	5080	5080	5080	0
537	20240416	103900	68976690	5080	5080	5080	5080	0
538	20240416	103800	68976690	5080	5080	5080	5080	738
539	20240416	103700	65227650	5090	5090	5090	5090	500
540	20240416	103600	62682650	5090	5090	5090	5090	0
541	20240416	103500	62682650	5090	5090	5090	5090	0
542	20240416	103400	62682650	5090	5090	5090	5090	132
543	20240416	103300	62010770	5100	5100	5100	5100	51
544	20240416	103200	61750670	5110	5110	5110	5110	0
545	20240416	103100	61750670	5110	5110	5110	5110	0
546	20240416	103000	61750670	5110	5110	5110	5110	1
547	20240416	102900	61745560	5120	5120	5120	5120	0
548	20240416	102800	61745560	5120	5120	5120	5120	0
549	20240416	102700	61745560	5120	5120	5120	5120	0
550	20240416	102600	61745560	5120	5120	5120	5120	1
551	20240416	102500	61740440	5100	5100	5100	5100	0
552	20240416	102400	61740440	5100	5100	5100	5100	0
553	20240416	102300	61740440	5100	5100	5100	5100	0
554	20240416	102200	61740440	5100	5100	5100	5100	0
555	20240416	102100	61740440	5100	5100	5100	5100	0
556	20240416	102000	61740440	5100	5100	5100	5100	0
557	20240416	101900	61740440	5100	5100	5100	5100	0
558	20240416	101800	61740440	5100	5100	5100	5100	5000
559	20240416	101700	36240440	5100	5100	5100	5100	10
560	20240416	101600	36189440	5080	5110	5110	5080	1155
561	20240416	101500	30313920	5120	5120	5120	5120	0
562	20240416	101400	30313920	5120	5120	5120	5120	0
563	20240416	101300	30313920	5120	5120	5120	5120	0
564	20240416	101200	30313920	5120	5120	5120	5120	7
565	20240416	101100	30278080	5120	5120	5120	5120	200
566	20240416	101000	29254080	5120	5120	5120	5120	0
567	20240416	100900	29254080	5120	5120	5120	5120	0
568	20240416	100800	29254080	5120	5120	5120	5120	6
569	20240416	100700	29223360	5120	5120	5120	5120	4
570	20240416	100600	29202880	5100	5100	5100	5100	0
571	20240416	100500	29202880	5100	5100	5100	5100	0
572	20240416	100400	29202880	5100	5120	5120	5100	220
573	20240416	100300	28080860	5120	5120	5120	5120	10
574	20240416	100200	28029660	5120	5120	5120	5120	0
575	20240416	100100	28029660	5120	5120	5120	5120	0
576	20240416	100000	28029660	5120	5120	5120	5120	0
577	20240416	095900	28029660	5120	5120	5120	5120	0
578	20240416	095800	28029660	5120	5120	5120	5120	2
579	20240416	095700	28019420	5120	5120	5120	5120	2
580	20240416	095600	28009180	5120	5120	5120	5120	2
581	20240416	095500	27998940	5100	5150	5150	5100	1692
582	20240416	095400	19361240	5150	5150	5150	5150	1
583	20240416	095300	19356090	5150	5150	5150	5150	0
584	20240416	095200	19356090	5150	5150	5150	5150	2
585	20240416	095100	19345790	5150	5150	5150	5150	1
586	20240416	095000	19340640	5110	5110	5110	5110	0
587	20240416	094900	19340640	5110	5110	5110	5110	1
588	20240416	094800	19335530	5150	5120	5150	5120	211
589	20240416	094700	18255180	5150	5150	5150	5150	0
590	20240416	094600	18255180	5150	5150	5150	5150	0
591	20240416	094500	18255180	5150	5150	5150	5120	142
592	20240416	094400	17528030	5150	5150	5150	5150	0
593	20240416	094300	17528030	5150	5150	5150	5150	1
594	20240416	094200	17522880	5130	5130	5130	5130	0
595	20240416	094100	17522880	5130	5130	5130	5130	0
596	20240416	094000	17522880	5130	5130	5130	5130	0
597	20240416	093900	17522880	5130	5130	5130	5130	201
598	20240416	093800	16491750	5130	5130	5130	5130	0
599	20240416	093700	16491750	5130	5140	5140	5130	4
600	20240416	093600	16471220	5150	5140	5150	5140	2
601	20240416	093500	16460930	5150	5150	5150	5150	1
602	20240416	093400	16455780	5140	5150	5150	5140	4
603	20240416	093300	16435210	5140	5140	5140	5140	0
604	20240416	093200	16435210	5140	5140	5140	5140	10
605	20240416	093100	16383810	5140	5110	5140	5110	36
606	20240416	093000	16199360	5120	5120	5120	5120	8
607	20240416	092900	16158400	5110	5120	5120	5110	533
608	20240416	092800	13434670	5120	5130	5130	5120	53
609	20240416	092700	13163280	5140	5140	5140	5140	0
610	20240416	092600	13163280	5140	5130	5140	5120	101
611	20240416	092500	12646130	5150	5130	5150	5120	57
612	20240416	092400	12354250	5130	5130	5130	5130	203
613	20240416	092300	11312860	5150	5150	5150	5150	2
614	20240416	092200	11302560	5150	5150	5150	5150	1
615	20240416	092100	11297410	5130	5130	5130	5130	0
616	20240416	092000	11297410	5130	5130	5130	5130	1
617	20240416	091900	11292280	5120	5130	5130	5120	509
618	20240416	091800	8686190	5150	5130	5150	5130	501
619	20240416	091700	6116040	5120	5120	5120	5120	0
620	20240416	091600	6116040	5120	5120	5120	5120	0
621	20240416	091500	6116040	5120	5120	5120	5120	9
622	20240416	091400	6069960	5120	5120	5120	5120	90
623	20240416	091300	5609160	5120	5120	5120	5120	0
624	20240416	091200	5609160	5120	5130	5130	5120	50
625	20240416	091100	5353150	5120	5120	5120	5120	0
626	20240416	091000	5353150	5120	5120	5120	5120	26
627	20240416	090900	5220030	5130	5160	5160	5130	328
628	20240416	090800	3537080	5150	5150	5150	5150	0
629	20240416	090700	3537080	5150	5150	5150	5150	2
630	20240416	090600	3526780	5150	5150	5150	5150	0
631	20240416	090500	3526780	5150	5160	5160	5150	409
632	20240416	090400	1419870	5160	5160	5160	5160	207
633	20240416	090300	351750	5160	5160	5160	5160	1
634	20240416	090200	346590	5160	5160	5160	5160	0
635	20240416	090100	346590	5160	5160	5160	5160	1
636	20240416	090000	341430	5170	5200	5200	5170	66