KissMeData/084990/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	194200	410706845	4165	4165	4165	4165	1100
3	20240416	194100	410706845	4165	4165	4165	4165	0
4	20240416	194000	410706845	4165	4165	4165	4165	0
5	20240416	193900	410706845	4165	4165	4165	4165	0
6	20240416	193800	410706845	4165	4165	4165	4165	0
7	20240416	193700	410706845	4165	4165	4165	4165	0
8	20240416	193600	410706845	4165	4165	4165	4165	0
9	20240416	193500	410706845	4165	4165	4165	4165	0
10	20240416	193400	410706845	4165	4165	4165	4165	0
11	20240416	193300	410706845	4165	4165	4165	4165	0
12	20240416	193200	410706845	4165	4165	4165	4165	0
13	20240416	193100	410706845	4165	4165	4165	4165	0
14	20240416	193000	410706845	4165	4165	4165	4165	0
15	20240416	192900	410706845	4165	4165	4165	4165	0
16	20240416	192800	410706845	4165	4165	4165	4165	0
17	20240416	192700	410706845	4165	4165	4165	4165	0
18	20240416	192600	410706845	4165	4165	4165	4165	0
19	20240416	192500	410706845	4165	4165	4165	4165	0
20	20240416	192400	410706845	4165	4165	4165	4165	0
21	20240416	192300	410706845	4165	4165	4165	4165	0
22	20240416	192200	410706845	4165	4165	4165	4165	0
23	20240416	192100	410706845	4165	4165	4165	4165	0
24	20240416	192000	410706845	4165	4165	4165	4165	0
25	20240416	191900	410706845	4165	4165	4165	4165	0
26	20240416	191800	410706845	4165	4165	4165	4165	0
27	20240416	191700	410706845	4165	4165	4165	4165	0
28	20240416	191600	410706845	4165	4165	4165	4165	0
29	20240416	191500	410706845	4165	4165	4165	4165	0
30	20240416	191400	410706845	4165	4165	4165	4165	0
31	20240416	191300	410706845	4165	4165	4165	4165	0
32	20240416	191200	410706845	4165	4165	4165	4165	1100
33	20240416	191100	410706845	4165	4165	4165	4165	0
34	20240416	191000	410706845	4165	4165	4165	4165	0
35	20240416	190900	410706845	4165	4165	4165	4165	0
36	20240416	190800	410706845	4165	4165	4165	4165	0
37	20240416	190700	410706845	4165	4165	4165	4165	0
38	20240416	190600	410706845	4165	4165	4165	4165	0
39	20240416	190500	410706845	4165	4165	4165	4165	0
40	20240416	190400	410706845	4165	4165	4165	4165	0
41	20240416	190300	410706845	4165	4165	4165	4165	0
42	20240416	190200	410706845	4165	4165	4165	4165	0
43	20240416	190100	410706845	4165	4165	4165	4165	0
44	20240416	190000	410706845	4165	4165	4165	4165	0
45	20240416	185900	410706845	4165	4165	4165	4165	0
46	20240416	185800	410706845	4165	4165	4165	4165	0
47	20240416	185700	410706845	4165	4165	4165	4165	0
48	20240416	185600	410706845	4165	4165	4165	4165	0
49	20240416	185500	410706845	4165	4165	4165	4165	0
50	20240416	185400	410706845	4165	4165	4165	4165	0
51	20240416	185300	410706845	4165	4165	4165	4165	0
52	20240416	185200	410706845	4165	4165	4165	4165	0
53	20240416	185100	410706845	4165	4165	4165	4165	0
54	20240416	185000	410706845	4165	4165	4165	4165	0
55	20240416	184900	410706845	4165	4165	4165	4165	0
56	20240416	184800	410706845	4165	4165	4165	4165	0
57	20240416	184700	410706845	4165	4165	4165	4165	0
58	20240416	184600	410706845	4165	4165	4165	4165	0
59	20240416	184500	410706845	4165	4165	4165	4165	0
60	20240416	184400	410706845	4165	4165	4165	4165	0
61	20240416	184300	410706845	4165	4165	4165	4165	0
62	20240416	184200	410706845	4165	4165	4165	4165	1100
63	20240416	184100	410706845	4165	4165	4165	4165	0
64	20240416	184000	410706845	4165	4165	4165	4165	0
65	20240416	183900	410706845	4165	4165	4165	4165	0
66	20240416	183800	410706845	4165	4165	4165	4165	0
67	20240416	183700	410706845	4165	4165	4165	4165	0
68	20240416	183600	410706845	4165	4165	4165	4165	0
69	20240416	183500	410706845	4165	4165	4165	4165	0
70	20240416	183400	410706845	4165	4165	4165	4165	0
71	20240416	183300	410706845	4165	4165	4165	4165	0
72	20240416	183200	410706845	4165	4165	4165	4165	0
73	20240416	183100	410706845	4165	4165	4165	4165	0
74	20240416	183000	410706845	4165	4165	4165	4165	0
75	20240416	182900	410706845	4165	4165	4165	4165	0
76	20240416	182800	410706845	4165	4165	4165	4165	0
77	20240416	182700	410706845	4165	4165	4165	4165	0
78	20240416	182600	410706845	4165	4165	4165	4165	0
79	20240416	182500	410706845	4165	4165	4165	4165	0
80	20240416	182400	410706845	4165	4165	4165	4165	0
81	20240416	182300	410706845	4165	4165	4165	4165	0
82	20240416	182200	410706845	4165	4165	4165	4165	0
83	20240416	182100	410706845	4165	4165	4165	4165	0
84	20240416	182000	410706845	4165	4165	4165	4165	0
85	20240416	181900	410706845	4165	4165	4165	4165	0
86	20240416	181800	410706845	4165	4165	4165	4165	0
87	20240416	181700	410706845	4165	4165	4165	4165	0
88	20240416	181600	410706845	4165	4165	4165	4165	0
89	20240416	181500	410706845	4165	4165	4165	4165	0
90	20240416	181400	410706845	4165	4165	4165	4165	0
91	20240416	181300	410706845	4165	4165	4165	4165	0
92	20240416	181200	410706845	4165	4165	4165	4165	1100
93	20240416	181100	410706845	4165	4165	4165	4165	0
94	20240416	181000	410706845	4165	4165	4165	4165	0
95	20240416	180900	410706845	4165	4165	4165	4165	0
96	20240416	180800	410706845	4165	4165	4165	4165	0
97	20240416	180700	410706845	4165	4165	4165	4165	0
98	20240416	180600	410706845	4165	4165	4165	4165	0
99	20240416	180500	410706845	4165	4165	4165	4165	0
100	20240416	180400	410706845	4165	4165	4165	4165	0
101	20240416	180300	410706845	4165	4165	4165	4165	0
102	20240416	180200	410706845	4165	4165	4165	4165	0
103	20240416	180100	410706845	4165	4165	4165	4165	0
104	20240416	180000	410706845	4165	4165	4165	4165	0
105	20240416	175900	410706845	4165	4165	4165	4165	0
106	20240416	175800	410706845	4165	4165	4165	4165	0
107	20240416	175700	410706845	4165	4165	4165	4165	0
108	20240416	175600	410706845	4165	4165	4165	4165	0
109	20240416	175500	410706845	4165	4165	4165	4165	0
110	20240416	175400	410706845	4165	4165	4165	4165	0
111	20240416	175300	410706845	4165	4165	4165	4165	0
112	20240416	175200	410706845	4165	4165	4165	4165	0
113	20240416	175100	410706845	4165	4165	4165	4165	0
114	20240416	175000	410706845	4165	4165	4165	4165	0
115	20240416	174900	410706845	4165	4165	4165	4165	0
116	20240416	174800	410706845	4165	4165	4165	4165	0
117	20240416	174700	410706845	4165	4165	4165	4165	0
118	20240416	174600	410706845	4165	4165	4165	4165	0
119	20240416	174500	410706845	4165	4165	4165	4165	0
120	20240416	174400	410706845	4165	4165	4165	4165	0
121	20240416	174300	410706845	4165	4165	4165	4165	0
122	20240416	174200	410706845	4165	4165	4165	4165	1100
123	20240416	174100	410706845	4165	4165	4165	4165	0
124	20240416	174000	410706845	4165	4165	4165	4165	0
125	20240416	173900	410706845	4165	4165	4165	4165	0
126	20240416	173800	410706845	4165	4165	4165	4165	0
127	20240416	173700	410706845	4165	4165	4165	4165	0
128	20240416	173600	410706845	4165	4165	4165	4165	0
129	20240416	173500	410706845	4165	4165	4165	4165	0
130	20240416	173400	410706845	4165	4165	4165	4165	0
131	20240416	173300	410706845	4165	4165	4165	4165	0
132	20240416	173200	410706845	4165	4165	4165	4165	0
133	20240416	173100	410706845	4165	4165	4165	4165	0
134	20240416	173000	410706845	4165	4165	4165	4165	0
135	20240416	172900	410706845	4165	4165	4165	4165	0
136	20240416	172800	410706845	4165	4165	4165	4165	0
137	20240416	172700	410706845	4165	4165	4165	4165	0
138	20240416	172600	410706845	4165	4165	4165	4165	0
139	20240416	172500	410706845	4165	4165	4165	4165	0
140	20240416	172400	410706845	4165	4165	4165	4165	0
141	20240416	172300	410706845	4165	4165	4165	4165	0
142	20240416	172200	410706845	4165	4165	4165	4165	0
143	20240416	172100	410706845	4165	4165	4165	4165	0
144	20240416	172000	410706845	4165	4165	4165	4165	0
145	20240416	171900	410706845	4165	4165	4165	4165	0
146	20240416	171800	410706845	4165	4165	4165	4165	0
147	20240416	171700	410706845	4165	4165	4165	4165	0
148	20240416	171600	410706845	4165	4165	4165	4165	0
149	20240416	171500	410706845	4165	4165	4165	4165	0
150	20240416	171400	410706845	4165	4165	4165	4165	0
151	20240416	171300	410706845	4165	4165	4165	4165	0
152	20240416	171200	410706845	4165	4165	4165	4165	1100
153	20240416	171100	410706845	4165	4165	4165	4165	0
154	20240416	171000	410706845	4165	4165	4165	4165	0
155	20240416	170900	410706845	4165	4165	4165	4165	0
156	20240416	170800	410706845	4165	4165	4165	4165	0
157	20240416	170700	410706845	4165	4165	4165	4165	0
158	20240416	170600	410706845	4165	4165	4165	4165	0
159	20240416	170500	410706845	4165	4165	4165	4165	0
160	20240416	170400	410706845	4165	4165	4165	4165	0
161	20240416	170300	410706845	4165	4165	4165	4165	0
162	20240416	170200	410706845	4165	4165	4165	4165	0
163	20240416	170100	410706845	4165	4165	4165	4165	0
164	20240416	170000	410706845	4165	4165	4165	4165	0
165	20240416	165900	410706845	4165	4165	4165	4165	0
166	20240416	165800	410706845	4165	4165	4165	4165	0
167	20240416	165700	410706845	4165	4165	4165	4165	0
168	20240416	165600	410706845	4165	4165	4165	4165	0
169	20240416	165500	410706845	4165	4165	4165	4165	0
170	20240416	165400	410706845	4165	4165	4165	4165	0
171	20240416	165300	410706845	4165	4165	4165	4165	0
172	20240416	165200	410706845	4165	4165	4165	4165	0
173	20240416	165100	410706845	4165	4165	4165	4165	0
174	20240416	165000	410706845	4165	4165	4165	4165	0
175	20240416	164900	410706845	4165	4165	4165	4165	0
176	20240416	164800	410706845	4165	4165	4165	4165	0
177	20240416	164700	410706845	4165	4165	4165	4165	0
178	20240416	164600	410706845	4165	4165	4165	4165	0
179	20240416	164500	410706845	4165	4165	4165	4165	0
180	20240416	164400	410706845	4165	4165	4165	4165	0
181	20240416	164300	410706845	4165	4165	4165	4165	0
182	20240416	164200	410706845	4165	4165	4165	4165	1100
183	20240416	164100	410706845	4165	4165	4165	4165	0
184	20240416	164000	410706845	4165	4165	4165	4165	0
185	20240416	163900	410706845	4165	4165	4165	4165	0
186	20240416	163800	410706845	4165	4165	4165	4165	0
187	20240416	163700	410706845	4165	4165	4165	4165	0
188	20240416	163600	410706845	4165	4165	4165	4165	0
189	20240416	163500	410706845	4165	4165	4165	4165	0
190	20240416	163400	410706845	4165	4165	4165	4165	0
191	20240416	163300	410706845	4165	4165	4165	4165	0
192	20240416	163200	410706845	4165	4165	4165	4165	0
193	20240416	163100	410706845	4165	4165	4165	4165	0
194	20240416	163000	410706845	4165	4165	4165	4165	0
195	20240416	162900	410706845	4165	4165	4165	4165	0
196	20240416	162800	410706845	4165	4165	4165	4165	0
197	20240416	162700	410706845	4165	4165	4165	4165	0
198	20240416	162600	410706845	4165	4165	4165	4165	0
199	20240416	162500	410706845	4165	4165	4165	4165	0
200	20240416	162400	410706845	4165	4165	4165	4165	0
201	20240416	162300	410706845	4165	4165	4165	4165	0
202	20240416	162200	410706845	4165	4165	4165	4165	0
203	20240416	162100	410706845	4165	4165	4165	4165	0
204	20240416	162000	410706845	4165	4165	4165	4165	0
205	20240416	161900	410706845	4165	4165	4165	4165	0
206	20240416	161800	410706845	4165	4165	4165	4165	0
207	20240416	161700	410706845	4165	4165	4165	4165	0
208	20240416	161600	410706845	4165	4165	4165	4165	0
209	20240416	161500	410706845	4165	4165	4165	4165	0
210	20240416	161400	410706845	4165	4165	4165	4165	0
211	20240416	161300	410706845	4165	4165	4165	4165	0
212	20240416	161200	410706845	4165	4165	4165	4165	1100
213	20240416	161100	410706845	4165	4165	4165	4165	0
214	20240416	161000	410706845	4165	4165	4165	4165	0
215	20240416	160900	410706845	4165	4165	4165	4165	0
216	20240416	160800	410706845	4165	4165	4165	4165	0
217	20240416	160700	410706845	4165	4165	4165	4165	0
218	20240416	160600	410706845	4165	4165	4165	4165	0
219	20240416	160500	410706845	4165	4165	4165	4165	0
220	20240416	160400	410706845	4165	4165	4165	4165	0
221	20240416	160300	410706845	4165	4165	4165	4165	0
222	20240416	160200	410706845	4165	4165	4165	4165	0
223	20240416	160100	410706845	4165	4165	4165	4165	0
224	20240416	160000	410706845	4165	4165	4165	4165	0
225	20240416	155900	410706845	4165	4165	4165	4165	0
226	20240416	155800	410706845	4165	4165	4165	4165	0
227	20240416	155700	410706845	4165	4165	4165	4165	0
228	20240416	155600	410706845	4165	4165	4165	4165	0
229	20240416	155500	410706845	4165	4165	4165	4165	0
230	20240416	155400	410706845	4165	4165	4165	4165	0
231	20240416	155300	410706845	4165	4165	4165	4165	0
232	20240416	155200	410706845	4165	4165	4165	4165	0
233	20240416	155100	410706845	4165	4165	4165	4165	0
234	20240416	155000	410706845	4165	4165	4165	4165	0
235	20240416	154900	410706845	4165	4165	4165	4165	0
236	20240416	154800	410706845	4165	4165	4165	4165	0
237	20240416	154700	410706845	4165	4165	4165	4165	0
238	20240416	154600	410706845	4165	4165	4165	4165	0
239	20240416	154500	410706845	4165	4165	4165	4165	0
240	20240416	154400	410706845	4165	4165	4165	4165	0
241	20240416	154300	410706845	4165	4165	4165	4165	0
242	20240416	154200	410706845	4165	4165	4165	4165	1100
243	20240416	154100	410706845	4165	4165	4165	4165	0
244	20240416	154000	410706845	4165	4165	4165	4165	0
245	20240416	153900	410706845	4165	4165	4165	4165	0
246	20240416	153800	410706845	4165	4165	4165	4165	0
247	20240416	153700	410706845	4165	4165	4165	4165	0
248	20240416	153600	410706845	4165	4165	4165	4165	0
249	20240416	153500	410706845	4165	4165	4165	4165	0
250	20240416	153400	410706845	4165	4165	4165	4165	0
251	20240416	153300	410706845	4165	4165	4165	4165	0
252	20240416	153200	410706845	4165	4165	4165	4165	0
253	20240416	153100	410706845	4165	4165	4165	4165	0
254	20240416	153000	410706845	4165	4165	4165	4165	1100
255	20240416	152900	406125345	4175	4175	4175	4175	0
256	20240416	152800	406125345	4175	4175	4175	4175	0
257	20240416	152700	406125345	4175	4175	4175	4175	0
258	20240416	152600	406125345	4175	4175	4175	4175	0
259	20240416	152500	406125345	4175	4175	4175	4175	0
260	20240416	152400	406125345	4175	4175	4175	4175	0
261	20240416	152300	406125345	4175	4175	4175	4175	0
262	20240416	152200	406125345	4175	4175	4175	4175	0
263	20240416	152100	406125345	4175	4175	4175	4175	0
264	20240416	152000	406125345	4175	4175	4175	4175	0
265	20240416	151900	406125345	4175	4175	4175	4170	335
266	20240416	151800	404726725	4175	4170	4175	4170	223
267	20240416	151700	403796810	4170	4170	4170	4170	0
268	20240416	151600	403796810	4170	4170	4170	4170	3
269	20240416	151500	403784300	4170	4170	4170	4170	834
270	20240416	151400	400306520	4170	4175	4175	4170	102
271	20240416	151300	399881170	4170	4175	4175	4170	301
272	20240416	151200	398625995	4170	4170	4170	4170	569
273	20240416	151100	396253265	4175	4175	4175	4175	0
274	20240416	151000	396253265	4175	4175	4175	4175	138
275	20240416	150900	395677115	4175	4175	4175	4175	10
276	20240416	150800	395635365	4170	4180	4180	4170	341
277	20240416	150700	394213330	4180	4170	4180	4170	902
278	20240416	150600	390451970	4170	4175	4175	4170	246
279	20240416	150500	389424970	4175	4175	4175	4175	10
280	20240416	150400	389383220	4180	4175	4180	4175	1338
281	20240416	150300	383797020	4175	4175	4175	4175	112
282	20240416	150200	383329420	4180	4180	4180	4180	36
283	20240416	150100	383178940	4180	4185	4185	4180	421
284	20240416	150000	381419155	4185	4185	4185	4185	61
285	20240416	145900	381163870	4185	4185	4185	4185	0
286	20240416	145800	381163870	4185	4185	4185	4185	10
287	20240416	145700	381122020	4195	4195	4195	4195	0
288	20240416	145600	381122020	4195	4195	4195	4195	0
289	20240416	145500	381122020	4195	4195	4195	4195	2
290	20240416	145400	381113630	4195	4195	4195	4195	3
291	20240416	145300	381101045	4190	4195	4195	4190	1112
292	20240416	145200	376436520	4190	4190	4190	4190	0
293	20240416	145100	376436520	4190	4190	4190	4190	0
294	20240416	145000	376436520	4190	4190	4190	4190	46
295	20240416	144900	376243780	4185	4175	4185	4175	663
296	20240416	144800	373471270	4180	4180	4180	4180	0
297	20240416	144700	373471270	4180	4180	4180	4180	5
298	20240416	144600	373450370	4175	4175	4175	4175	0
299	20240416	144500	373450370	4175	4175	4175	4175	0
300	20240416	144400	373450370	4175	4175	4175	4175	0
301	20240416	144300	373450370	4175	4175	4175	4175	1
302	20240416	144200	373446195	4175	4175	4175	4175	1
303	20240416	144100	373442020	4170	4175	4175	4170	100
304	20240416	144000	373025015	4170	4170	4170	4170	0
305	20240416	143900	373025015	4170	4170	4170	4170	100
306	20240416	143800	372608015	4175	4180	4180	4175	391
307	20240416	143700	370975585	4175	4180	4180	4175	27
308	20240416	143600	370862850	4175	4175	4175	4175	0
309	20240416	143500	370862850	4175	4175	4175	4175	0
310	20240416	143400	370862850	4175	4175	4175	4175	4
311	20240416	143300	370846150	4175	4175	4175	4175	800
312	20240416	143200	367506150	4180	4180	4180	4180	51
313	20240416	143100	367292970	4180	4180	4180	4180	0
314	20240416	143000	367292970	4180	4180	4180	4180	0
315	20240416	142900	367292970	4180	4180	4180	4180	900
316	20240416	142800	363530970	4180	4180	4180	4180	1
317	20240416	142700	363526790	4175	4175	4175	4175	0
318	20240416	142600	363526790	4175	4175	4175	4175	0
319	20240416	142500	363526790	4175	4175	4175	4175	0
320	20240416	142400	363526790	4175	4175	4175	4175	0
321	20240416	142300	363526790	4175	4175	4175	4175	0
322	20240416	142200	363526790	4175	4175	4175	4175	147
323	20240416	142100	362913065	4180	4180	4180	4180	3
324	20240416	142000	362900525	4180	4180	4180	4180	0
325	20240416	141900	362900525	4180	4180	4180	4180	1
326	20240416	141800	362896345	4180	4180	4180	4180	0
327	20240416	141700	362896345	4180	4180	4180	4180	4
328	20240416	141600	362879625	4180	4180	4180	4180	11
329	20240416	141500	362833645	4180	4180	4180	4180	0
330	20240416	141400	362833645	4180	4180	4180	4180	0
331	20240416	141300	362833645	4180	4180	4180	4180	0
332	20240416	141200	362833645	4180	4180	4180	4180	0
333	20240416	141100	362833645	4180	4180	4180	4180	0
334	20240416	141000	362833645	4180	4180	4180	4180	0
335	20240416	140900	362833645	4180	4180	4180	4180	7
336	20240416	140800	362804385	4180	4180	4180	4180	200
337	20240416	140700	361968385	4180	4180	4180	4175	80
338	20240416	140600	361634100	4180	4180	4180	4180	0
339	20240416	140500	361634100	4180	4180	4180	4180	0
340	20240416	140400	361634100	4180	4180	4180	4180	23
341	20240416	140300	361537960	4180	4180	4180	4180	0
342	20240416	140200	361537960	4180	4180	4180	4180	0
343	20240416	140100	361537960	4180	4180	4180	4180	0
344	20240416	140000	361537960	4180	4180	4180	4180	0
345	20240416	135900	361537960	4180	4180	4180	4180	0
346	20240416	135800	361537960	4180	4180	4180	4180	0
347	20240416	135700	361537960	4180	4180	4180	4180	943
348	20240416	135600	357596220	4175	4175	4175	4175	0
349	20240416	135500	357596220	4175	4175	4175	4175	0
350	20240416	135400	357596220	4175	4175	4175	4175	0
351	20240416	135300	357596220	4175	4175	4175	4175	0
352	20240416	135200	357596220	4175	4180	4180	4175	1198
353	20240416	135100	352593390	4185	4185	4185	4185	0
354	20240416	135000	352593390	4185	4185	4185	4185	0
355	20240416	134900	352593390	4185	4185	4185	4185	100
356	20240416	134800	352174890	4185	4185	4185	4185	1
357	20240416	134700	352170705	4185	4185	4185	4185	0
358	20240416	134600	352170705	4185	4185	4185	4185	13
359	20240416	134500	352116300	4185	4185	4185	4185	3
360	20240416	134400	352103745	4185	4185	4185	4185	10
361	20240416	134300	352061895	4185	4185	4185	4185	11
362	20240416	134200	352015860	4175	4175	4175	4175	0
363	20240416	134100	352015860	4175	4175	4175	4175	1909
364	20240416	134000	344045785	4180	4180	4180	4180	18
365	20240416	133900	343970545	4180	4185	4185	4180	173
366	20240416	133800	343247390	4180	4190	4190	4180	30
367	20240416	133700	343121890	4190	4190	4190	4190	0
368	20240416	133600	343121890	4190	4190	4190	4190	1
369	20240416	133500	343117700	4190	4190	4190	4190	0
370	20240416	133400	343117700	4190	4190	4190	4190	0
371	20240416	133300	343117700	4190	4190	4190	4190	149
372	20240416	133200	342493390	4180	4180	4180	4180	150
373	20240416	133100	341866390	4180	4180	4180	4180	55
374	20240416	133000	341636490	4190	4190	4190	4190	0
375	20240416	132900	341636490	4190	4190	4190	4190	0
376	20240416	132800	341636490	4190	4190	4190	4190	0
377	20240416	132700	341636490	4190	4190	4190	4190	1
378	20240416	132600	341632300	4180	4180	4180	4180	151
379	20240416	132500	341001120	4190	4190	4190	4180	1631
380	20240416	132400	334183365	4180	4180	4180	4180	0
381	20240416	132300	334183365	4180	4180	4180	4180	0
382	20240416	132200	334183365	4180	4185	4185	4180	258
383	20240416	132100	333103790	4185	4185	4185	4185	309
384	20240416	132000	331810625	4190	4190	4190	4190	686
385	20240416	131900	328936285	4200	4200	4200	4200	0
386	20240416	131800	328936285	4200	4200	4200	4200	0
387	20240416	131700	328936285	4200	4200	4200	4200	1
388	20240416	131600	328932085	4200	4195	4200	4190	116
389	20240416	131500	328445835	4200	4200	4200	4200	1
390	20240416	131400	328441635	4200	4200	4200	4200	1
391	20240416	131300	328437435	4200	4200	4200	4200	2
392	20240416	131200	328429035	4200	4200	4200	4200	0
393	20240416	131100	328429035	4200	4200	4200	4200	1
394	20240416	131000	328424835	4200	4195	4200	4195	4
395	20240416	130900	328408040	4195	4200	4200	4195	231
396	20240416	130800	327438590	4200	4200	4200	4200	10
397	20240416	130700	327396590	4205	4205	4205	4205	0
398	20240416	130600	327396590	4205	4205	4205	4205	1
399	20240416	130500	327392385	4205	4205	4205	4205	0
400	20240416	130400	327392385	4205	4205	4205	4205	0
401	20240416	130300	327392385	4205	4205	4205	4205	106
402	20240416	130200	326946655	4205	4215	4215	4205	582
403	20240416	130100	324496640	4215	4215	4215	4215	0
404	20240416	130000	324496640	4215	4215	4215	4215	1
405	20240416	125900	324492425	4220	4220	4220	4220	25
406	20240416	125800	324386925	4220	4220	4220	4220	2
407	20240416	125700	324378485	4215	4215	4215	4215	0
408	20240416	125600	324378485	4215	4215	4215	4215	0
409	20240416	125500	324378485	4215	4215	4215	4215	1
410	20240416	125400	324374270	4220	4220	4220	4220	0
411	20240416	125300	324374270	4220	4220	4220	4220	0
412	20240416	125200	324374270	4220	4220	4220	4220	2
413	20240416	125100	324365830	4220	4220	4220	4220	11
414	20240416	125000	324319410	4220	4220	4220	4220	0
415	20240416	124900	324319410	4220	4220	4220	4220	0
416	20240416	124800	324319410	4220	4220	4220	4220	1
417	20240416	124700	324315190	4220	4215	4220	4215	2
418	20240416	124600	324306755	4215	4220	4220	4215	45
419	20240416	124500	324116890	4215	4215	4215	4215	0
420	20240416	124400	324116890	4215	4215	4215	4215	164
421	20240416	124300	323425630	4215	4215	4215	4215	0
422	20240416	124200	323425630	4215	4215	4215	4215	100
423	20240416	124100	323004130	4215	4215	4215	4215	2
424	20240416	124000	322995700	4215	4215	4215	4215	0
425	20240416	123900	322995700	4215	4215	4215	4215	0
426	20240416	123800	322995700	4215	4215	4215	4215	0
427	20240416	123700	322995700	4215	4215	4215	4215	0
428	20240416	123600	322995700	4215	4215	4215	4215	0
429	20240416	123500	322995700	4215	4215	4215	4215	0
430	20240416	123400	322995700	4215	4215	4215	4215	0
431	20240416	123300	322995700	4215	4215	4215	4215	105
432	20240416	123200	322553125	4210	4220	4220	4210	128
433	20240416	123100	322014200	4215	4215	4215	4215	0
434	20240416	123000	322014200	4215	4215	4215	4215	0
435	20240416	122900	322014200	4215	4215	4215	4215	58
436	20240416	122800	321769730	4215	4215	4215	4215	38
437	20240416	122700	321609560	4215	4215	4215	4215	3
438	20240416	122600	321596915	4215	4215	4215	4215	0
439	20240416	122500	321596915	4215	4215	4215	4215	20
440	20240416	122400	321512615	4215	4215	4215	4215	0
441	20240416	122300	321512615	4215	4205	4215	4205	18
442	20240416	122200	321436875	4205	4205	4205	4205	13
443	20240416	122100	321382210	4195	4195	4195	4195	67
444	20240416	122000	321101145	4185	4185	4185	4185	0
445	20240416	121900	321101145	4185	4185	4185	4185	0
446	20240416	121800	321101145	4185	4185	4185	4185	2227
447	20240416	121700	311781150	4180	4180	4180	4180	318
448	20240416	121600	310451910	4185	4190	4190	4185	2998
449	20240416	121500	297900320	4185	4200	4200	4185	2000
450	20240416	121400	289526190	4205	4205	4205	4205	1
451	20240416	121300	289521985	4205	4205	4205	4205	5
452	20240416	121200	289500960	4205	4205	4205	4205	6
453	20240416	121100	289475730	4205	4205	4205	4205	0
454	20240416	121000	289475730	4205	4205	4205	4205	132
455	20240416	120900	288920670	4210	4210	4210	4210	10
456	20240416	120800	288878570	4215	4215	4215	4215	0
457	20240416	120700	288878570	4215	4220	4220	4215	2053
458	20240416	120600	280225080	4235	4235	4235	4235	0
459	20240416	120500	280225080	4235	4235	4235	4235	0
460	20240416	120400	280225080	4235	4235	4235	4235	1
461	20240416	120300	280220845	4210	4210	4210	4210	0
462	20240416	120200	280220845	4210	4210	4210	4210	0
463	20240416	120100	280220845	4210	4210	4210	4210	0
464	20240416	120000	280220845	4210	4210	4210	4210	0
465	20240416	115900	280220845	4210	4205	4210	4200	3593
466	20240416	115800	265117635	4205	4205	4205	4205	100
467	20240416	115700	264697135	4215	4215	4215	4215	0
468	20240416	115600	264697135	4215	4215	4215	4215	0
469	20240416	115500	264697135	4215	4215	4215	4215	1
470	20240416	115400	264692920	4210	4210	4210	4210	0
471	20240416	115300	264692920	4210	4210	4210	4210	0
472	20240416	115200	264692920	4210	4230	4230	4210	2527
473	20240416	115100	254037670	4235	4235	4235	4235	12
474	20240416	115000	253986850	4235	4235	4235	4235	0
475	20240416	114900	253986850	4235	4235	4235	4235	0
476	20240416	114800	253986850	4235	4235	4235	4235	0
477	20240416	114700	253986850	4235	4235	4235	4235	0
478	20240416	114600	253986850	4235	4235	4235	4235	251
479	20240416	114500	252923865	4230	4230	4230	4230	0
480	20240416	114400	252923865	4230	4220	4230	4220	156
481	20240416	114300	252264185	4235	4235	4235	4235	0
482	20240416	114200	252264185	4235	4235	4235	4235	0
483	20240416	114100	252264185	4235	4235	4235	4235	0
484	20240416	114000	252264185	4235	4235	4235	4235	0
485	20240416	113900	252264185	4235	4235	4235	4235	6
486	20240416	113800	252238775	4220	4220	4220	4220	0
487	20240416	113700	252238775	4220	4220	4220	4220	381
488	20240416	113600	250630955	4220	4220	4220	4220	0
489	20240416	113500	250630955	4220	4220	4220	4220	0
490	20240416	113400	250630955	4220	4220	4220	4220	23
491	20240416	113300	250533895	4220	4220	4220	4220	3
492	20240416	113200	250521235	4220	4220	4220	4220	0
493	20240416	113100	250521235	4220	4220	4220	4220	0
494	20240416	113000	250521235	4220	4230	4230	4220	200
495	20240416	112900	249675755	4240	4240	4240	4240	0
496	20240416	112800	249675755	4240	4240	4240	4240	901
497	20240416	112700	245855515	4235	4235	4235	4235	86
498	20240416	112600	245491305	4240	4240	4240	4240	0
499	20240416	112500	245491305	4240	4240	4240	4240	1
500	20240416	112400	245487065	4240	4240	4240	4240	10
501	20240416	112300	245444665	4240	4240	4240	4240	903
502	20240416	112200	241615945	4240	4240	4240	4240	2
503	20240416	112100	241607465	4240	4240	4250	4240	6
504	20240416	112000	241582015	4240	4240	4240	4240	5
505	20240416	111900	241560815	4230	4230	4230	4230	200
506	20240416	111800	240714815	4230	4230	4230	4230	100
507	20240416	111700	240291815	4250	4250	4250	4250	0
508	20240416	111600	240291815	4250	4250	4250	4250	1
509	20240416	111500	240287565	4250	4250	4250	4250	1
510	20240416	111400	240283315	4230	4230	4230	4230	0
511	20240416	111300	240283315	4230	4230	4230	4230	0
512	20240416	111200	240283315	4230	4230	4230	4230	300
513	20240416	111100	239014315	4250	4250	4250	4250	0
514	20240416	111000	239014315	4250	4250	4250	4250	0
515	20240416	110900	239014315	4250	4250	4250	4250	0
516	20240416	110800	239014315	4250	4240	4250	4240	2001
517	20240416	110700	230530065	4220	4225	4225	4220	260
518	20240416	110600	229431615	4225	4225	4225	4225	0
519	20240416	110500	229431615	4225	4225	4225	4225	3
520	20240416	110400	229418940	4225	4215	4225	4215	934
521	20240416	110300	225481230	4215	4220	4220	4215	2848
522	20240416	110200	213463280	4215	4215	4215	4215	1992
523	20240416	110100	205067000	4210	4220	4220	4210	188
524	20240416	110000	204275450	4250	4250	4250	4250	0
525	20240416	105900	204275450	4250	4265	4265	4245	2799
526	20240416	105800	192356325	4280	4280	4280	4280	0
527	20240416	105700	192356325	4280	4280	4280	4280	1
528	20240416	105600	192352045	4280	4280	4280	4280	0
529	20240416	105500	192352045	4280	4280	4280	4280	1
530	20240416	105400	192347765	4275	4275	4285	4275	1500
531	20240416	105300	185928025	4270	4265	4270	4265	1019
532	20240416	105200	181576905	4265	4255	4265	4255	277
533	20240416	105100	180397130	4260	4240	4260	4240	300
534	20240416	105000	179120310	4260	4240	4260	4240	1059
535	20240416	104900	174613750	4245	4255	4255	4225	5321
536	20240416	104800	152044235	4260	4265	4265	4260	1384
537	20240416	104700	146148335	4265	4265	4265	4265	0
538	20240416	104600	146148335	4265	4260	4265	4260	763
539	20240416	104500	142897460	4260	4260	4260	4260	133
540	20240416	104400	142330880	4260	4245	4260	4245	1220
541	20240416	104300	137134720	4240	4240	4240	4240	122
542	20240416	104200	136617440	4235	4230	4235	4230	1166
543	20240416	104100	131679960	4215	4220	4220	4215	616
544	20240416	104000	129082300	4215	4215	4215	4215	0
545	20240416	103900	129082300	4215	4215	4215	4215	0
546	20240416	103800	129082300	4215	4240	4240	4215	3166
547	20240416	103700	115691295	4250	4250	4250	4250	0
548	20240416	103600	115691295	4250	4260	4260	4250	20
549	20240416	103500	115606195	4260	4260	4260	4260	0
550	20240416	103400	115606195	4260	4260	4260	4260	0
551	20240416	103300	115606195	4260	4260	4260	4260	958
552	20240416	103200	111525115	4250	4205	4250	4195	3935
553	20240416	103100	94836950	4200	4195	4200	4195	270
554	20240416	103000	93703655	4180	4180	4180	4180	0
555	20240416	102900	93703655	4180	4180	4180	4180	330
556	20240416	102800	92324255	4185	4180	4185	4180	110
557	20240416	102700	91863930	4185	4185	4185	4185	158
558	20240416	102600	91202700	4185	4190	4190	4185	334
559	20240416	102500	89803735	4185	4185	4185	4185	0
560	20240416	102400	89803735	4185	4185	4185	4185	10
561	20240416	102300	89761885	4185	4180	4185	4180	1031
562	20240416	102200	85447200	4185	4190	4190	4185	1025
563	20240416	102100	81156980	4190	4190	4190	4190	0
564	20240416	102000	81156980	4190	4200	4200	4190	100
565	20240416	101900	80737570	4210	4210	4210	4210	5
566	20240416	101800	80716520	4210	4225	4225	4210	1416
567	20240416	101700	74743935	4225	4225	4225	4225	0
568	20240416	101600	74743935	4225	4225	4225	4225	10
569	20240416	101500	74701685	4225	4225	4225	4225	0
570	20240416	101400	74701685	4225	4225	4225	4225	100
571	20240416	101300	74279185	4225	4225	4225	4225	103
572	20240416	101200	73844010	4225	4225	4225	4225	0
573	20240416	101100	73844010	4225	4225	4225	4225	0
574	20240416	101000	73844010	4225	4225	4225	4225	552
575	20240416	100900	71511810	4220	4220	4220	4220	40
576	20240416	100800	71343010	4230	4230	4230	4230	0
577	20240416	100700	71343010	4230	4230	4230	4230	0
578	20240416	100600	71343010	4230	4230	4230	4230	653
579	20240416	100500	68580820	4235	4240	4240	4235	1091
580	20240416	100400	63960395	4240	4250	4250	4240	162
581	20240416	100300	63273435	4260	4260	4260	4260	0
582	20240416	100200	63273435	4260	4260	4260	4260	0
583	20240416	100100	63273435	4260	4260	4260	4260	1
584	20240416	100000	63269175	4250	4250	4250	4250	0
585	20240416	095900	63269175	4250	4240	4260	4240	40
586	20240416	095800	63099175	4255	4255	4255	4255	0
587	20240416	095700	63099175	4255	4235	4255	4235	934
588	20240416	095600	59134375	4245	4235	4245	4235	20
589	20240416	095500	59049555	4235	4235	4245	4235	271
590	20240416	095400	57901670	4245	4235	4245	4235	14
591	20240416	095300	57842320	4235	4235	4235	4235	2
592	20240416	095200	57833850	4235	4235	4235	4235	173
593	20240416	095100	57101195	4235	4235	4235	4235	0
594	20240416	095000	57101195	4235	4235	4235	4235	0
595	20240416	094900	57101195	4235	4235	4235	4235	103
596	20240416	094800	56664990	4240	4240	4240	4240	0
597	20240416	094700	56664990	4240	4240	4240	4240	206
598	20240416	094600	55791550	4235	4235	4235	4235	134
599	20240416	094500	55224060	4205	4230	4230	4205	124
600	20240416	094400	54699565	4205	4205	4205	4205	0
601	20240416	094300	54699565	4205	4205	4230	4205	66
602	20240416	094200	54421665	4200	4210	4220	4200	535
603	20240416	094100	52169770	4210	4210	4210	4210	0
604	20240416	094000	52169770	4210	4210	4210	4210	2
605	20240416	093900	52161350	4230	4210	4230	4210	15
606	20240416	093800	52098020	4230	4205	4230	4205	12
607	20240416	093700	52047395	4215	4200	4215	4200	1007
608	20240416	093600	47807950	4210	4195	4210	4195	303
609	20240416	093500	46533850	4205	4195	4205	4195	18
610	20240416	093400	46458265	4210	4195	4210	4190	538
611	20240416	093300	44202105	4210	4200	4210	4200	13
612	20240416	093200	44147475	4215	4195	4215	4195	164
613	20240416	093100	43458615	4195	4195	4205	4195	5
614	20240416	093000	43437630	4195	4205	4215	4195	714
615	20240416	092900	40434810	4195	4195	4200	4195	567
616	20240416	092800	38056200	4185	4185	4195	4185	659
617	20240416	092700	35293195	4185	4190	4190	4185	101
618	20240416	092600	34870505	4190	4195	4205	4190	1271
619	20240416	092500	29537980	4200	4185	4200	4185	813
620	20240416	092400	26134410	4185	4190	4190	4185	26
621	20240416	092300	26025595	4185	4195	4195	4185	289
622	20240416	092200	24816115	4195	4195	4195	4190	270
623	20240416	092100	23684720	4185	4185	4185	4185	0
624	20240416	092000	23684720	4185	4185	4185	4185	10
625	20240416	091900	23642870	4190	4195	4195	4190	320
626	20240416	091800	22301970	4195	4195	4200	4185	198
627	20240416	091700	21471715	4195	4195	4200	4195	167
628	20240416	091600	20771135	4200	4190	4200	4185	516
629	20240416	091500	18610920	4200	4200	4200	4200	239
630	20240416	091400	17607120	4190	4190	4190	4190	47
631	20240416	091300	17410190	4205	4195	4205	4190	103
632	20240416	091200	16978570	4190	4200	4200	4190	497
633	20240416	091100	14894490	4205	4205	4205	4205	24
634	20240416	091000	14793570	4200	4195	4210	4195	139
635	20240416	090900	14209580	4200	4200	4200	4195	1072
636	20240416	090800	9708520	4210	4205	4210	4205	501
637	20240416	090700	7601800	4210	4210	4210	4210	551
638	20240416	090600	5282090	4205	4205	4205	4205	0
639	20240416	090500	5282090	4205	4205	4205	4205	0
640	20240416	090400	5282090	4205	4205	4205	4205	0
641	20240416	090300	5282090	4205	4210	4210	4205	161
642	20240416	090200	4604670	4210	4210	4210	4210	0
643	20240416	090100	4604670	4210	4215	4215	4210	127
644	20240416	090000	4069970	4230	4235	4290	4230	959