KissMeData/446070/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	210400	268469650	4930	4930	4930	4930	5633
3	20240416	210300	268469650	4930	4930	4930	4930	0
4	20240416	210200	268469650	4930	4930	4930	4930	0
5	20240416	210100	268469650	4930	4930	4930	4930	0
6	20240416	210000	268469650	4930	4930	4930	4930	0
7	20240416	205900	268469650	4930	4930	4930	4930	0
8	20240416	205800	268469650	4930	4930	4930	4930	0
9	20240416	205700	268469650	4930	4930	4930	4930	0
10	20240416	205600	268469650	4930	4930	4930	4930	0
11	20240416	205500	268469650	4930	4930	4930	4930	0
12	20240416	205400	268469650	4930	4930	4930	4930	0
13	20240416	205300	268469650	4930	4930	4930	4930	0
14	20240416	205200	268469650	4930	4930	4930	4930	0
15	20240416	205100	268469650	4930	4930	4930	4930	0
16	20240416	205000	268469650	4930	4930	4930	4930	0
17	20240416	204900	268469650	4930	4930	4930	4930	0
18	20240416	204800	268469650	4930	4930	4930	4930	0
19	20240416	204700	268469650	4930	4930	4930	4930	0
20	20240416	204600	268469650	4930	4930	4930	4930	0
21	20240416	204500	268469650	4930	4930	4930	4930	0
22	20240416	204400	268469650	4930	4930	4930	4930	0
23	20240416	204300	268469650	4930	4930	4930	4930	0
24	20240416	204200	268469650	4930	4930	4930	4930	0
25	20240416	204100	268469650	4930	4930	4930	4930	0
26	20240416	204000	268469650	4930	4930	4930	4930	0
27	20240416	203900	268469650	4930	4930	4930	4930	0
28	20240416	203800	268469650	4930	4930	4930	4930	0
29	20240416	203700	268469650	4930	4930	4930	4930	0
30	20240416	203600	268469650	4930	4930	4930	4930	0
31	20240416	203500	268469650	4930	4930	4930	4930	0
32	20240416	203400	268469650	4930	4930	4930	4930	5633
33	20240416	203300	268469650	4930	4930	4930	4930	0
34	20240416	203200	268469650	4930	4930	4930	4930	0
35	20240416	203100	268469650	4930	4930	4930	4930	0
36	20240416	203000	268469650	4930	4930	4930	4930	0
37	20240416	202900	268469650	4930	4930	4930	4930	0
38	20240416	202800	268469650	4930	4930	4930	4930	0
39	20240416	202700	268469650	4930	4930	4930	4930	0
40	20240416	202600	268469650	4930	4930	4930	4930	0
41	20240416	202500	268469650	4930	4930	4930	4930	0
42	20240416	202400	268469650	4930	4930	4930	4930	0
43	20240416	202300	268469650	4930	4930	4930	4930	0
44	20240416	202200	268469650	4930	4930	4930	4930	0
45	20240416	202100	268469650	4930	4930	4930	4930	0
46	20240416	202000	268469650	4930	4930	4930	4930	0
47	20240416	201900	268469650	4930	4930	4930	4930	0
48	20240416	201800	268469650	4930	4930	4930	4930	0
49	20240416	201700	268469650	4930	4930	4930	4930	0
50	20240416	201600	268469650	4930	4930	4930	4930	0
51	20240416	201500	268469650	4930	4930	4930	4930	0
52	20240416	201400	268469650	4930	4930	4930	4930	0
53	20240416	201300	268469650	4930	4930	4930	4930	0
54	20240416	201200	268469650	4930	4930	4930	4930	0
55	20240416	201100	268469650	4930	4930	4930	4930	0
56	20240416	201000	268469650	4930	4930	4930	4930	0
57	20240416	200900	268469650	4930	4930	4930	4930	0
58	20240416	200800	268469650	4930	4930	4930	4930	0
59	20240416	200700	268469650	4930	4930	4930	4930	0
60	20240416	200600	268469650	4930	4930	4930	4930	0
61	20240416	200500	268469650	4930	4930	4930	4930	0
62	20240416	200400	268469650	4930	4930	4930	4930	5633
63	20240416	200300	268469650	4930	4930	4930	4930	0
64	20240416	200200	268469650	4930	4930	4930	4930	0
65	20240416	200100	268469650	4930	4930	4930	4930	0
66	20240416	200000	268469650	4930	4930	4930	4930	0
67	20240416	195900	268469650	4930	4930	4930	4930	0
68	20240416	195800	268469650	4930	4930	4930	4930	0
69	20240416	195700	268469650	4930	4930	4930	4930	0
70	20240416	195600	268469650	4930	4930	4930	4930	0
71	20240416	195500	268469650	4930	4930	4930	4930	0
72	20240416	195400	268469650	4930	4930	4930	4930	0
73	20240416	195300	268469650	4930	4930	4930	4930	0
74	20240416	195200	268469650	4930	4930	4930	4930	0
75	20240416	195100	268469650	4930	4930	4930	4930	0
76	20240416	195000	268469650	4930	4930	4930	4930	0
77	20240416	194900	268469650	4930	4930	4930	4930	0
78	20240416	194800	268469650	4930	4930	4930	4930	0
79	20240416	194700	268469650	4930	4930	4930	4930	0
80	20240416	194600	268469650	4930	4930	4930	4930	0
81	20240416	194500	268469650	4930	4930	4930	4930	0
82	20240416	194400	268469650	4930	4930	4930	4930	0
83	20240416	194300	268469650	4930	4930	4930	4930	0
84	20240416	194200	268469650	4930	4930	4930	4930	0
85	20240416	194100	268469650	4930	4930	4930	4930	0
86	20240416	194000	268469650	4930	4930	4930	4930	0
87	20240416	193900	268469650	4930	4930	4930	4930	0
88	20240416	193800	268469650	4930	4930	4930	4930	0
89	20240416	193700	268469650	4930	4930	4930	4930	0
90	20240416	193600	268469650	4930	4930	4930	4930	0
91	20240416	193500	268469650	4930	4930	4930	4930	0
92	20240416	193400	268469650	4930	4930	4930	4930	5633
93	20240416	193300	268469650	4930	4930	4930	4930	0
94	20240416	193200	268469650	4930	4930	4930	4930	0
95	20240416	193100	268469650	4930	4930	4930	4930	0
96	20240416	193000	268469650	4930	4930	4930	4930	0
97	20240416	192900	268469650	4930	4930	4930	4930	0
98	20240416	192800	268469650	4930	4930	4930	4930	0
99	20240416	192700	268469650	4930	4930	4930	4930	0
100	20240416	192600	268469650	4930	4930	4930	4930	0
101	20240416	192500	268469650	4930	4930	4930	4930	0
102	20240416	192400	268469650	4930	4930	4930	4930	0
103	20240416	192300	268469650	4930	4930	4930	4930	0
104	20240416	192200	268469650	4930	4930	4930	4930	0
105	20240416	192100	268469650	4930	4930	4930	4930	0
106	20240416	192000	268469650	4930	4930	4930	4930	0
107	20240416	191900	268469650	4930	4930	4930	4930	0
108	20240416	191800	268469650	4930	4930	4930	4930	0
109	20240416	191700	268469650	4930	4930	4930	4930	0
110	20240416	191600	268469650	4930	4930	4930	4930	0
111	20240416	191500	268469650	4930	4930	4930	4930	0
112	20240416	191400	268469650	4930	4930	4930	4930	0
113	20240416	191300	268469650	4930	4930	4930	4930	0
114	20240416	191200	268469650	4930	4930	4930	4930	0
115	20240416	191100	268469650	4930	4930	4930	4930	0
116	20240416	191000	268469650	4930	4930	4930	4930	0
117	20240416	190900	268469650	4930	4930	4930	4930	0
118	20240416	190800	268469650	4930	4930	4930	4930	0
119	20240416	190700	268469650	4930	4930	4930	4930	0
120	20240416	190600	268469650	4930	4930	4930	4930	0
121	20240416	190500	268469650	4930	4930	4930	4930	0
122	20240416	190400	268469650	4930	4930	4930	4930	5633
123	20240416	190300	268469650	4930	4930	4930	4930	0
124	20240416	190200	268469650	4930	4930	4930	4930	0
125	20240416	190100	268469650	4930	4930	4930	4930	0
126	20240416	190000	268469650	4930	4930	4930	4930	0
127	20240416	185900	268469650	4930	4930	4930	4930	0
128	20240416	185800	268469650	4930	4930	4930	4930	0
129	20240416	185700	268469650	4930	4930	4930	4930	0
130	20240416	185600	268469650	4930	4930	4930	4930	0
131	20240416	185500	268469650	4930	4930	4930	4930	0
132	20240416	185400	268469650	4930	4930	4930	4930	0
133	20240416	185300	268469650	4930	4930	4930	4930	0
134	20240416	185200	268469650	4930	4930	4930	4930	0
135	20240416	185100	268469650	4930	4930	4930	4930	0
136	20240416	185000	268469650	4930	4930	4930	4930	0
137	20240416	184900	268469650	4930	4930	4930	4930	0
138	20240416	184800	268469650	4930	4930	4930	4930	0
139	20240416	184700	268469650	4930	4930	4930	4930	0
140	20240416	184600	268469650	4930	4930	4930	4930	0
141	20240416	184500	268469650	4930	4930	4930	4930	0
142	20240416	184400	268469650	4930	4930	4930	4930	0
143	20240416	184300	268469650	4930	4930	4930	4930	0
144	20240416	184200	268469650	4930	4930	4930	4930	0
145	20240416	184100	268469650	4930	4930	4930	4930	0
146	20240416	184000	268469650	4930	4930	4930	4930	0
147	20240416	183900	268469650	4930	4930	4930	4930	0
148	20240416	183800	268469650	4930	4930	4930	4930	0
149	20240416	183700	268469650	4930	4930	4930	4930	0
150	20240416	183600	268469650	4930	4930	4930	4930	0
151	20240416	183500	268469650	4930	4930	4930	4930	0
152	20240416	183400	268469650	4930	4930	4930	4930	5633
153	20240416	183300	268469650	4930	4930	4930	4930	0
154	20240416	183200	268469650	4930	4930	4930	4930	0
155	20240416	183100	268469650	4930	4930	4930	4930	0
156	20240416	183000	268469650	4930	4930	4930	4930	0
157	20240416	182900	268469650	4930	4930	4930	4930	0
158	20240416	182800	268469650	4930	4930	4930	4930	0
159	20240416	182700	268469650	4930	4930	4930	4930	0
160	20240416	182600	268469650	4930	4930	4930	4930	0
161	20240416	182500	268469650	4930	4930	4930	4930	0
162	20240416	182400	268469650	4930	4930	4930	4930	0
163	20240416	182300	268469650	4930	4930	4930	4930	0
164	20240416	182200	268469650	4930	4930	4930	4930	0
165	20240416	182100	268469650	4930	4930	4930	4930	0
166	20240416	182000	268469650	4930	4930	4930	4930	0
167	20240416	181900	268469650	4930	4930	4930	4930	0
168	20240416	181800	268469650	4930	4930	4930	4930	0
169	20240416	181700	268469650	4930	4930	4930	4930	0
170	20240416	181600	268469650	4930	4930	4930	4930	0
171	20240416	181500	268469650	4930	4930	4930	4930	0
172	20240416	181400	268469650	4930	4930	4930	4930	0
173	20240416	181300	268469650	4930	4930	4930	4930	0
174	20240416	181200	268469650	4930	4930	4930	4930	0
175	20240416	181100	268469650	4930	4930	4930	4930	0
176	20240416	181000	268469650	4930	4930	4930	4930	0
177	20240416	180900	268469650	4930	4930	4930	4930	0
178	20240416	180800	268469650	4930	4930	4930	4930	0
179	20240416	180700	268469650	4930	4930	4930	4930	0
180	20240416	180600	268469650	4930	4930	4930	4930	0
181	20240416	180500	268469650	4930	4930	4930	4930	0
182	20240416	180400	268469650	4930	4930	4930	4930	5633
183	20240416	180300	268469650	4930	4930	4930	4930	0
184	20240416	180200	268469650	4930	4930	4930	4930	0
185	20240416	180100	268469650	4930	4930	4930	4930	0
186	20240416	180000	268469650	4930	4930	4930	4930	0
187	20240416	175900	268469650	4930	4930	4930	4930	0
188	20240416	175800	268469650	4930	4930	4930	4930	0
189	20240416	175700	268469650	4930	4930	4930	4930	0
190	20240416	175600	268469650	4930	4930	4930	4930	0
191	20240416	175500	268469650	4930	4930	4930	4930	0
192	20240416	175400	268469650	4930	4930	4930	4930	0
193	20240416	175300	268469650	4930	4930	4930	4930	0
194	20240416	175200	268469650	4930	4930	4930	4930	0
195	20240416	175100	268469650	4930	4930	4930	4930	0
196	20240416	175000	268469650	4930	4930	4930	4930	0
197	20240416	174900	268469650	4930	4930	4930	4930	0
198	20240416	174800	268469650	4930	4930	4930	4930	0
199	20240416	174700	268469650	4930	4930	4930	4930	0
200	20240416	174600	268469650	4930	4930	4930	4930	0
201	20240416	174500	268469650	4930	4930	4930	4930	0
202	20240416	174400	268469650	4930	4930	4930	4930	0
203	20240416	174300	268469650	4930	4930	4930	4930	0
204	20240416	174200	268469650	4930	4930	4930	4930	0
205	20240416	174100	268469650	4930	4930	4930	4930	0
206	20240416	174000	268469650	4930	4930	4930	4930	0
207	20240416	173900	268469650	4930	4930	4930	4930	0
208	20240416	173800	268469650	4930	4930	4930	4930	0
209	20240416	173700	268469650	4930	4930	4930	4930	0
210	20240416	173600	268469650	4930	4930	4930	4930	0
211	20240416	173500	268469650	4930	4930	4930	4930	0
212	20240416	173400	268469650	4930	4930	4930	4930	5633
213	20240416	173300	268469650	4930	4930	4930	4930	0
214	20240416	173200	268469650	4930	4930	4930	4930	0
215	20240416	173100	268469650	4930	4930	4930	4930	0
216	20240416	173000	268469650	4930	4930	4930	4930	0
217	20240416	172900	268469650	4930	4930	4930	4930	0
218	20240416	172800	268469650	4930	4930	4930	4930	0
219	20240416	172700	268469650	4930	4930	4930	4930	0
220	20240416	172600	268469650	4930	4930	4930	4930	0
221	20240416	172500	268469650	4930	4930	4930	4930	0
222	20240416	172400	268469650	4930	4930	4930	4930	0
223	20240416	172300	268469650	4930	4930	4930	4930	0
224	20240416	172200	268469650	4930	4930	4930	4930	0
225	20240416	172100	268469650	4930	4930	4930	4930	0
226	20240416	172000	268469650	4930	4930	4930	4930	0
227	20240416	171900	268469650	4930	4930	4930	4930	0
228	20240416	171800	268469650	4930	4930	4930	4930	0
229	20240416	171700	268469650	4930	4930	4930	4930	0
230	20240416	171600	268469650	4930	4930	4930	4930	0
231	20240416	171500	268469650	4930	4930	4930	4930	0
232	20240416	171400	268469650	4930	4930	4930	4930	0
233	20240416	171300	268469650	4930	4930	4930	4930	0
234	20240416	171200	268469650	4930	4930	4930	4930	0
235	20240416	171100	268469650	4930	4930	4930	4930	0
236	20240416	171000	268469650	4930	4930	4930	4930	0
237	20240416	170900	268469650	4930	4930	4930	4930	0
238	20240416	170800	268469650	4930	4930	4930	4930	0
239	20240416	170700	268469650	4930	4930	4930	4930	0
240	20240416	170600	268469650	4930	4930	4930	4930	0
241	20240416	170500	268469650	4930	4930	4930	4930	0
242	20240416	170400	268469650	4930	4930	4930	4930	5633
243	20240416	170300	268469650	4930	4930	4930	4930	0
244	20240416	170200	268469650	4930	4930	4930	4930	0
245	20240416	170100	268469650	4930	4930	4930	4930	0
246	20240416	170000	268469650	4930	4930	4930	4930	0
247	20240416	165900	268469650	4930	4930	4930	4930	0
248	20240416	165800	268469650	4930	4930	4930	4930	0
249	20240416	165700	268469650	4930	4930	4930	4930	0
250	20240416	165600	268469650	4930	4930	4930	4930	0
251	20240416	165500	268469650	4930	4930	4930	4930	0
252	20240416	165400	268469650	4930	4930	4930	4930	0
253	20240416	165300	268469650	4930	4930	4930	4930	0
254	20240416	165200	268469650	4930	4930	4930	4930	0
255	20240416	165100	268469650	4930	4930	4930	4930	0
256	20240416	165000	268469650	4930	4930	4930	4930	0
257	20240416	164900	268469650	4930	4930	4930	4930	0
258	20240416	164800	268469650	4930	4930	4930	4930	0
259	20240416	164700	268469650	4930	4930	4930	4930	0
260	20240416	164600	268469650	4930	4930	4930	4930	0
261	20240416	164500	268469650	4930	4930	4930	4930	0
262	20240416	164400	268469650	4930	4930	4930	4930	0
263	20240416	164300	268469650	4930	4930	4930	4930	0
264	20240416	164200	268469650	4930	4930	4930	4930	0
265	20240416	164100	268469650	4930	4930	4930	4930	0
266	20240416	164000	268469650	4930	4930	4930	4930	0
267	20240416	163900	268469650	4930	4930	4930	4930	0
268	20240416	163800	268469650	4930	4930	4930	4930	0
269	20240416	163700	268469650	4930	4930	4930	4930	0
270	20240416	163600	268469650	4930	4930	4930	4930	0
271	20240416	163500	268469650	4930	4930	4930	4930	0
272	20240416	163400	268469650	4930	4930	4930	4930	5633
273	20240416	163300	268469650	4930	4930	4930	4930	0
274	20240416	163200	268469650	4930	4930	4930	4930	0
275	20240416	163100	268469650	4930	4930	4930	4930	0
276	20240416	163000	268469650	4930	4930	4930	4930	0
277	20240416	162900	268469650	4930	4930	4930	4930	0
278	20240416	162800	268469650	4930	4930	4930	4930	0
279	20240416	162700	268469650	4930	4930	4930	4930	0
280	20240416	162600	268469650	4930	4930	4930	4930	0
281	20240416	162500	268469650	4930	4930	4930	4930	0
282	20240416	162400	268469650	4930	4930	4930	4930	0
283	20240416	162300	268469650	4930	4930	4930	4930	0
284	20240416	162200	268469650	4930	4930	4930	4930	0
285	20240416	162100	268469650	4930	4930	4930	4930	0
286	20240416	162000	268469650	4930	4930	4930	4930	0
287	20240416	161900	268469650	4930	4930	4930	4930	0
288	20240416	161800	268469650	4930	4930	4930	4930	0
289	20240416	161700	268469650	4930	4930	4930	4930	0
290	20240416	161600	268469650	4930	4930	4930	4930	0
291	20240416	161500	268469650	4930	4930	4930	4930	0
292	20240416	161400	268469650	4930	4930	4930	4930	0
293	20240416	161300	268469650	4930	4930	4930	4930	0
294	20240416	161200	268469650	4930	4930	4930	4930	0
295	20240416	161100	268469650	4930	4930	4930	4930	0
296	20240416	161000	268469650	4930	4930	4930	4930	0
297	20240416	160900	268469650	4930	4930	4930	4930	0
298	20240416	160800	268469650	4930	4930	4930	4930	0
299	20240416	160700	268469650	4930	4930	4930	4930	0
300	20240416	160600	268469650	4930	4930	4930	4930	0
301	20240416	160500	268469650	4930	4930	4930	4930	0
302	20240416	160400	268469650	4930	4930	4930	4930	5633
303	20240416	160300	268469650	4930	4930	4930	4930	0
304	20240416	160200	268469650	4930	4930	4930	4930	0
305	20240416	160100	268469650	4930	4930	4930	4930	0
306	20240416	160000	268469650	4930	4930	4930	4930	0
307	20240416	155900	268469650	4930	4930	4930	4930	0
308	20240416	155800	268469650	4930	4930	4930	4930	0
309	20240416	155700	268469650	4930	4930	4930	4930	0
310	20240416	155600	268469650	4930	4930	4930	4930	0
311	20240416	155500	268469650	4930	4930	4930	4930	0
312	20240416	155400	268469650	4930	4930	4930	4930	0
313	20240416	155300	268469650	4930	4930	4930	4930	0
314	20240416	155200	268469650	4930	4930	4930	4930	0
315	20240416	155100	268469650	4930	4930	4930	4930	0
316	20240416	155000	268469650	4930	4930	4930	4930	0
317	20240416	154900	268469650	4930	4930	4930	4930	0
318	20240416	154800	268469650	4930	4930	4930	4930	0
319	20240416	154700	268469650	4930	4930	4930	4930	0
320	20240416	154600	268469650	4930	4930	4930	4930	0
321	20240416	154500	268469650	4930	4930	4930	4930	0
322	20240416	154400	268469650	4930	4930	4930	4930	0
323	20240416	154300	268469650	4930	4930	4930	4930	0
324	20240416	154200	268469650	4930	4930	4930	4930	0
325	20240416	154100	268469650	4930	4930	4930	4930	0
326	20240416	154000	268469650	4930	4930	4930	4930	0
327	20240416	153900	268469650	4930	4930	4930	4930	0
328	20240416	153800	268469650	4930	4930	4930	4930	0
329	20240416	153700	268469650	4930	4930	4930	4930	0
330	20240416	153600	268469650	4930	4930	4930	4930	0
331	20240416	153500	268469650	4930	4930	4930	4930	0
332	20240416	153400	268469650	4930	4930	4930	4930	5633
333	20240416	153300	268469650	4930	4930	4930	4930	0
334	20240416	153200	268469650	4930	4930	4930	4930	0
335	20240416	153100	268469650	4930	4930	4930	4930	0
336	20240416	153000	268469650	4930	4930	4930	4930	5633
337	20240416	152900	240698960	4940	4940	4940	4940	0
338	20240416	152800	240698960	4940	4940	4940	4940	0
339	20240416	152700	240698960	4940	4940	4940	4940	0
340	20240416	152600	240698960	4940	4940	4940	4940	0
341	20240416	152500	240698960	4940	4940	4940	4940	0
342	20240416	152400	240698960	4940	4940	4940	4940	0
343	20240416	152300	240698960	4940	4940	4940	4940	0
344	20240416	152200	240698960	4940	4940	4940	4940	0
345	20240416	152100	240698960	4940	4940	4940	4940	0
346	20240416	152000	240698960	4940	4940	4940	4940	0
347	20240416	151900	240698960	4940	4940	4970	4940	43
348	20240416	151800	240486330	4970	4970	4970	4970	0
349	20240416	151700	240486330	4970	4970	4970	4970	0
350	20240416	151600	240486330	4970	4970	4970	4970	0
351	20240416	151500	240486330	4970	4970	4970	4970	1
352	20240416	151400	240481360	4935	4940	4940	4935	368
353	20240416	151300	238663695	4975	4940	4975	4940	201
354	20240416	151200	237670720	4975	4975	4975	4975	101
355	20240416	151100	237168245	4980	4980	4980	4980	0
356	20240416	151000	237168245	4980	4980	4980	4980	1
357	20240416	150900	237163265	4975	4975	4975	4975	93
358	20240416	150800	236700590	4975	4975	4975	4975	4
359	20240416	150700	236680690	4975	4960	4975	4940	96
360	20240416	150600	236204375	4985	4985	4985	4985	42
361	20240416	150500	235995005	4985	4985	4985	4985	50
362	20240416	150400	235745755	4985	4985	4985	4985	11
363	20240416	150300	235690920	4985	4985	4985	4985	88
364	20240416	150200	235252240	4990	4990	4990	4990	0
365	20240416	150100	235252240	4990	4990	4990	4990	52
366	20240416	150000	234992760	4990	4990	4990	4990	42
367	20240416	145900	234783180	4995	4995	4995	4995	50
368	20240416	145800	234533430	4995	4995	4995	4995	0
369	20240416	145700	234533430	4995	4995	4995	4995	88
370	20240416	145600	234093870	4995	4990	4995	4990	101
371	20240416	145500	233589720	4995	4995	4995	4995	49
372	20240416	145400	233344965	4995	4995	4995	4995	43
373	20240416	145300	233130180	4995	4995	4995	4995	50
374	20240416	145200	232880430	4990	4990	4990	4990	333
375	20240416	145100	231218760	4990	4990	4990	4990	50
376	20240416	145000	230969260	4995	4995	4995	4995	224
377	20240416	144900	229850380	4995	4995	4995	4995	159
378	20240416	144800	229056175	4995	4995	4995	4995	2
379	20240416	144700	229046185	5000	5000	5000	5000	50
380	20240416	144600	228796185	5000	4995	5000	4995	1230
381	20240416	144500	222646430	4995	4990	4995	4990	513
382	20240416	144400	220086005	4995	4975	4995	4975	810
383	20240416	144300	216042305	4985	4985	4985	4985	116
384	20240416	144200	215464045	4980	4980	4980	4980	0
385	20240416	144100	215464045	4980	4980	4980	4980	193
386	20240416	144000	214502905	4975	4975	4975	4975	1
387	20240416	143900	214497930	4975	4985	4985	4975	57
388	20240416	143800	214213875	4975	4990	4990	4975	132
389	20240416	143700	213557145	4975	4975	4975	4975	164
390	20240416	143600	212741245	4975	4970	4975	4970	11
391	20240416	143500	212686570	4975	4960	4975	4960	1092
392	20240416	143400	207259365	4960	4960	4960	4960	20
393	20240416	143300	207160165	4960	4960	4960	4960	50
394	20240416	143200	206912165	4935	4935	4935	4935	0
395	20240416	143100	206912165	4935	4950	4970	4935	1875
396	20240416	143000	197650850	4970	4970	4970	4970	0
397	20240416	142900	197650850	4970	4970	4970	4970	91
398	20240416	142800	197198580	4970	4970	4970	4970	130
399	20240416	142700	196552480	4970	4970	4970	4970	0
400	20240416	142600	196552480	4970	4970	4970	4970	130
401	20240416	142500	195906380	4975	4975	4975	4975	0
402	20240416	142400	195906380	4975	4950	4975	4950	392
403	20240416	142300	193957955	4950	4970	4970	4950	1000
404	20240416	142200	189007935	4970	4955	4970	4955	77
405	20240416	142100	188625635	4955	4955	4955	4955	0
406	20240416	142000	188625635	4955	4955	4955	4955	332
407	20240416	141900	186980575	4955	4955	4955	4955	0
408	20240416	141800	186980575	4955	4955	4975	4955	292
409	20240416	141700	185532675	4935	4955	4975	4935	2756
410	20240416	141600	171911360	4955	4990	4990	4955	534
411	20240416	141500	169254140	4990	4990	4990	4990	41
412	20240416	141400	169049550	4990	4990	4990	4990	51
413	20240416	141300	168795060	4990	4990	4990	4990	9
414	20240416	141200	168750150	4990	4995	4995	4990	89
415	20240416	141100	168305795	4990	4990	4990	4990	221
416	20240416	141000	167203005	4990	4990	4990	4990	51
417	20240416	140900	166948515	4990	4990	4990	4990	42
418	20240416	140800	166738935	4990	4990	4990	4990	49
419	20240416	140700	166494425	4985	4985	4985	4985	341
420	20240416	140600	164794540	4985	4990	4990	4985	152
421	20240416	140500	164036575	4990	4990	4990	4990	0
422	20240416	140400	164036575	4990	4990	4990	4990	53
423	20240416	140300	163772105	4985	4985	4985	4985	180
424	20240416	140200	162874805	4985	4995	4995	4985	81
425	20240416	140100	162470510	4995	4995	4995	4995	39
426	20240416	140000	162275705	4995	4995	4995	4995	50
427	20240416	135900	162025955	5000	5000	5000	4995	348
428	20240416	135800	160287175	5000	5000	5000	5000	91
429	20240416	135700	159832175	5000	5000	5000	5000	1
430	20240416	135600	159827175	5000	5000	5000	5000	50
431	20240416	135500	159577175	5000	5000	5000	5000	40
432	20240416	135400	159377175	5000	5000	5000	5000	393
433	20240416	135300	157412175	5000	5000	5000	5000	1
434	20240416	135200	157407175	5000	5000	5000	5000	93
435	20240416	135100	156942175	5000	5000	5000	5000	0
436	20240416	135000	156942175	5000	5000	5000	5000	247
437	20240416	134900	155707175	4995	4995	4995	4995	42
438	20240416	134800	155497385	4995	4995	4995	4995	53
439	20240416	134700	155232650	4995	4995	4995	4995	42
440	20240416	134600	155022860	4995	4995	4995	4995	422
441	20240416	134500	152914970	4995	4995	4995	4995	1
442	20240416	134400	152909975	5000	5000	5000	5000	41
443	20240416	134300	152704975	5000	5000	5000	5000	50
444	20240416	134200	152454975	5000	4995	5000	4995	181
445	20240416	134100	151550875	4995	4995	4995	4995	92
446	20240416	134000	151091335	4995	4995	4995	4995	0
447	20240416	133900	151091335	4995	4995	4995	4995	49
448	20240416	133800	150846580	4995	4995	4995	4995	40
449	20240416	133700	150646780	5000	5000	5000	5000	223
450	20240416	133600	149531780	5000	5000	5000	5000	2
451	20240416	133500	149521780	5000	5000	5000	5000	91
452	20240416	133400	149066780	5000	5000	5000	5000	0
453	20240416	133300	149066780	5000	5000	5000	5000	411
454	20240416	133200	147011780	5000	5000	5000	5000	54
455	20240416	133100	146741780	4995	5000	5000	4995	42
456	20240416	133000	146531985	4985	5000	5000	4985	141
457	20240416	132900	145827670	5000	4995	5000	4995	117
458	20240416	132800	145242795	4995	4995	4995	4995	2
459	20240416	132700	145232805	4995	4995	4995	4995	89
460	20240416	132600	144788250	4995	4995	4995	4995	0
461	20240416	132500	144788250	4995	4995	4995	4995	50
462	20240416	132400	144538500	4995	4990	4995	4990	705
463	20240416	132300	141020545	4990	4990	4990	4990	51
464	20240416	132200	140766055	4990	4990	4990	4990	0
465	20240416	132100	140766055	4990	4990	4990	4990	89
466	20240416	132000	140321945	4990	4990	4990	4990	1
467	20240416	131900	140316955	4990	4985	4990	4985	44
468	20240416	131800	140097610	4985	4985	4985	4985	45
469	20240416	131700	139873285	4985	4985	4985	4985	45
470	20240416	131600	139648960	4990	4990	4990	4990	1
471	20240416	131500	139643970	4970	4975	4975	4970	169
472	20240416	131400	138803795	4975	4975	4975	4970	231
473	20240416	131300	137655570	4990	4990	4990	4990	51
474	20240416	131200	137401080	4990	4990	4990	4990	43
475	20240416	131100	137186510	4990	4990	4990	4990	50
476	20240416	131000	136937010	4990	4990	4990	4990	40
477	20240416	130900	136737410	4990	4990	4990	4990	50
478	20240416	130800	136487910	4990	4990	4990	4990	0
479	20240416	130700	136487910	4990	4990	4990	4990	92
480	20240416	130600	136028830	4990	4995	4995	4990	13
481	20240416	130500	135963955	4995	4995	4995	4995	49
482	20240416	130400	135719200	4995	4995	4995	4995	41
483	20240416	130300	135514405	4995	4995	4995	4995	50
484	20240416	130200	135264655	4995	4995	4995	4995	0
485	20240416	130100	135264655	4995	4995	4995	4995	42
486	20240416	130000	135054865	4995	4995	4995	4995	50
487	20240416	125900	134805115	4995	4995	4995	4995	1
488	20240416	125800	134800120	4995	4990	4995	4990	79
489	20240416	125700	134405905	4995	4995	4995	4995	0
490	20240416	125600	134405905	4995	4995	4995	4995	48
491	20240416	125500	134166145	4995	4995	4995	4995	53
492	20240416	125400	133901410	4995	4995	4995	4995	60
493	20240416	125300	133601710	5000	5000	5000	5000	40
494	20240416	125200	133401710	5000	5000	5000	5000	49
495	20240416	125100	133156710	5000	5000	5000	5000	0
496	20240416	125000	133156710	5000	4995	5000	4995	418
497	20240416	124900	131068795	4995	4995	4995	4995	1
498	20240416	124800	131063800	4995	4995	4995	4995	52
499	20240416	124700	130804060	4995	4995	4995	4995	200
500	20240416	124600	129805060	5000	5000	5000	5000	100
501	20240416	124500	129305060	5000	4995	5000	4995	403
502	20240416	124400	127291575	4995	4995	4995	4995	93
503	20240416	124300	126827040	4995	4995	4995	4995	0
504	20240416	124200	126827040	4995	4995	4995	4995	50
505	20240416	124100	126577290	4995	4995	4995	4995	41
506	20240416	124000	126372495	4995	4995	4995	4995	51
507	20240416	123900	126117750	4995	4995	4995	4995	1
508	20240416	123800	126112755	4995	4970	4995	4965	399
509	20240416	123700	124128920	4990	4990	4990	4990	312
510	20240416	123600	122572040	4995	4995	4995	4995	88
511	20240416	123500	122132480	4995	4995	4995	4995	1
512	20240416	123400	122127485	4990	4990	4990	4990	46
513	20240416	123300	121897945	4990	4990	4990	4990	42
514	20240416	123200	121688365	4995	4995	4995	4995	50
515	20240416	123100	121438615	4995	4995	4995	4995	0
516	20240416	123000	121438615	4995	4995	4995	4995	92
517	20240416	122900	120979075	4995	4995	4995	4995	0
518	20240416	122800	120979075	4995	4995	4995	4995	49
519	20240416	122700	120734320	4995	4995	4995	4995	43
520	20240416	122600	120519535	4995	4995	4995	4995	51
521	20240416	122500	120264790	4995	4995	4995	4995	170
522	20240416	122400	119415640	4995	4990	4995	4990	105
523	20240416	122300	118891465	4990	4990	4990	4990	0
524	20240416	122200	118891465	4990	4995	4995	4990	90
525	20240416	122100	118442115	4990	4990	4990	4990	3
526	20240416	122000	118427145	4990	4990	4990	4990	49
527	20240416	121900	118182635	4990	4990	4995	4990	41
528	20240416	121800	117978040	4990	4990	4990	4990	1
529	20240416	121700	117973050	4990	4990	4990	4990	50
530	20240416	121600	117723550	4990	4990	4990	4990	42
531	20240416	121500	117513970	4990	4990	4990	4990	291
532	20240416	121400	116061880	4990	4990	4990	4990	0
533	20240416	121300	116061880	4990	4995	4995	4990	265
534	20240416	121200	114739275	4995	4995	4995	4995	1
535	20240416	121100	114734280	4995	4995	4995	4995	49
536	20240416	121000	114489525	4995	4995	4995	4995	41
537	20240416	120900	114284730	4995	4995	4995	4995	51
538	20240416	120800	114029985	4995	4995	4995	4995	2
539	20240416	120700	114019995	4990	4990	4990	4990	99
540	20240416	120600	113525985	4995	4995	4995	4995	1
541	20240416	120500	113520990	4995	4985	4995	4955	133
542	20240416	120400	112859740	4995	4995	4995	4995	0
543	20240416	120300	112859740	4995	4995	4995	4995	48
544	20240416	120200	112619980	4995	4995	4995	4995	40
545	20240416	120100	112420180	4995	5000	5000	4995	380
546	20240416	120000	110521830	5000	4995	5000	4995	33
547	20240416	115900	110356980	5000	4995	5000	4995	61
548	20240416	115800	110052035	5000	5000	5000	5000	1
549	20240416	115700	110047035	5000	4995	5000	4995	44
550	20240416	115600	109827250	4995	4995	4995	4995	42
551	20240416	115500	109617460	4995	4985	4995	4985	52
552	20240416	115400	109357730	4995	4985	4995	4985	43
553	20240416	115300	109143355	4985	4985	4985	4985	60
554	20240416	115200	108844255	4985	4985	4985	4985	1
555	20240416	115100	108839270	4985	4985	4985	4985	48
556	20240416	115000	108599990	4985	4985	4985	4985	45
557	20240416	114900	108375665	4985	4985	4985	4985	348
558	20240416	114800	106640885	4985	4985	4985	4985	42
559	20240416	114700	106431515	4985	4985	4985	4985	51
560	20240416	114600	106177280	4985	4985	4985	4985	8
561	20240416	114500	106137400	4985	4985	4985	4985	89
562	20240416	114400	105693735	4985	4985	4985	4985	1
563	20240416	114300	105688750	4985	4970	4985	4960	150
564	20240416	114200	104943160	4985	4985	4985	4985	42
565	20240416	114100	104733790	4970	4970	4970	4970	15
566	20240416	114000	104659240	4970	4970	4970	4970	1
567	20240416	113900	104654270	4975	4975	4975	4975	92
568	20240416	113800	104196570	4975	4975	4975	4975	1
569	20240416	113700	104191595	4975	4955	4975	4950	167
570	20240416	113600	103364160	4955	4955	4955	4955	103
571	20240416	113500	102853795	4985	4985	4985	4985	2
572	20240416	113400	102843825	4990	4990	4990	4990	92
573	20240416	113300	102384745	4990	4990	4990	4990	0
574	20240416	113200	102384745	4990	4990	4990	4990	48
575	20240416	113100	102145225	4990	4990	4990	4990	41
576	20240416	113000	101940635	4995	4995	4995	4995	49
577	20240416	112900	101695880	4975	4995	4995	4975	6
578	20240416	112800	101666010	4975	4975	4975	4975	85
579	20240416	112700	101243135	4975	4970	4975	4970	42
580	20240416	112600	101034385	4970	4970	4970	4970	9
581	20240416	112500	100989655	4970	4970	4970	4970	228
582	20240416	112400	99856495	4970	4970	4970	4970	52
583	20240416	112300	99598055	4950	4960	4960	4950	2000
584	20240416	112200	89693355	4990	4960	4990	4960	91
585	20240416	112100	89239295	4990	4990	4990	4990	0
586	20240416	112000	89239295	4990	4990	4990	4990	50
587	20240416	111900	88989795	4985	4985	4985	4985	43
588	20240416	111800	88775440	4985	4985	4985	4985	49
589	20240416	111700	88531175	4985	4985	4985	4985	41
590	20240416	111600	88326790	4985	4985	4985	4985	50
591	20240416	111500	88077540	4990	4990	4990	4990	1
592	20240416	111400	88072550	4990	4990	4990	4990	91
593	20240416	111300	87618460	4990	4960	4990	4960	5
594	20240416	111200	87593630	5000	4980	5000	4980	54
595	20240416	111100	87323730	5000	4980	5000	4980	34
596	20240416	111000	87154390	4980	4985	4985	4960	353
597	20240416	110900	85402200	4960	4960	4960	4960	0
598	20240416	110800	85402200	4960	5010	5010	4960	1193
599	20240416	110700	79476355	5010	5010	5010	5010	0
600	20240416	110600	79476355	5010	5010	5010	5010	50
601	20240416	110500	79225855	5010	5010	5010	5010	40
602	20240416	110400	79025455	5010	5010	5010	5010	50
603	20240416	110300	78774955	5010	5010	5010	5010	43
604	20240416	110200	78559525	4960	5010	5010	4960	479
605	20240416	110100	76179375	5010	5010	5010	5010	139
606	20240416	110000	75482985	5010	5010	5010	5010	87
607	20240416	105900	75047115	5010	5010	5010	5010	1
608	20240416	105800	75042105	5010	5010	5010	5010	51
609	20240416	105700	74786595	5000	5000	5000	5000	53
610	20240416	105600	74521595	5000	5000	5000	5000	50
611	20240416	105500	74271595	5000	5000	5000	5000	0
612	20240416	105400	74271595	5000	5000	5000	5000	40
613	20240416	105300	74071595	5000	5000	5000	5000	49
614	20240416	105200	73826595	5000	5000	5000	5000	0
615	20240416	105100	73826595	5000	4995	5000	4995	92
616	20240416	105000	73366805	4995	4995	4995	4995	30
617	20240416	104900	73216955	4995	4980	4995	4980	279
618	20240416	104800	71826935	4980	4980	4980	4980	39
619	20240416	104700	71632715	4980	4980	4980	4980	1050
620	20240416	104600	66403715	4980	4970	4980	4970	43
621	20240416	104500	66189995	4970	4950	4970	4950	351
622	20240416	104400	64451525	4975	4975	4975	4975	0
623	20240416	104300	64451525	4975	4970	4975	4970	132
624	20240416	104200	63795240	4975	4975	4975	4975	0
625	20240416	104100	63795240	4975	4980	4980	4975	58
626	20240416	104000	63506675	4955	4980	4980	4955	369
627	20240416	103900	61677180	4980	4980	4980	4980	50
628	20240416	103800	61428180	4980	4965	4980	4965	423
629	20240416	103700	59327970	4965	4955	4965	4955	748
630	20240416	103600	55614850	4955	4955	4955	4955	0
631	20240416	103500	55614850	4955	4955	4955	4955	49
632	20240416	103400	55372055	4930	4930	4930	4930	200
633	20240416	103300	54386055	4960	4935	4960	4930	1245
634	20240416	103200	48242965	4940	4965	4965	4940	398
635	20240416	103100	46274720	4965	4965	4965	4965	49
636	20240416	103000	46031435	4945	4945	4945	4945	111
637	20240416	102900	45482540	4945	4970	4970	4945	86
638	20240416	102800	45055145	4950	4950	4950	4950	200
639	20240416	102700	44065145	4970	4970	4970	4970	0
640	20240416	102600	44065145	4970	4970	4970	4970	1
641	20240416	102500	44060175	4945	4955	4955	4945	506
642	20240416	102400	41554910	4955	4960	4960	4955	301
643	20240416	102300	40063205	4960	4980	4980	4960	3750
644	20240416	102200	21437010	5000	5000	5000	5000	0
645	20240416	102100	21437010	5000	5000	5000	5000	0
646	20240416	102000	21437010	5000	5000	5000	5000	0
647	20240416	101900	21437010	5000	5000	5000	4980	79
648	20240416	101800	21043550	5000	4985	5000	4985	51
649	20240416	101700	20789300	5000	5000	5000	5000	0
650	20240416	101600	20789300	5000	5000	5000	5000	0
651	20240416	101500	20789300	5000	5000	5000	5000	15
652	20240416	101400	20714300	5000	5000	5000	5000	1
653	20240416	101300	20709300	4985	4995	4995	4985	10
654	20240416	101200	20659430	5000	5020	5020	5000	322
655	20240416	101100	19049210	5020	5020	5020	5020	0
656	20240416	101000	19049210	5020	5020	5020	5020	0
657	20240416	100900	19049210	5020	5020	5020	5020	0
658	20240416	100800	19049210	5020	5020	5020	5020	0
659	20240416	100700	19049210	5020	5020	5020	5020	0
660	20240416	100600	19049210	5020	5020	5020	5020	0
661	20240416	100500	19049210	5020	5020	5020	5020	0
662	20240416	100400	19049210	5020	5020	5020	5020	0
663	20240416	100300	19049210	5020	5010	5020	5010	92
664	20240416	100200	18588280	5020	5020	5020	5020	100
665	20240416	100100	18086280	5040	5040	5040	5040	1
666	20240416	100000	18081240	5020	5010	5020	5010	338
667	20240416	095900	16384490	5020	5020	5020	5020	0
668	20240416	095800	16384490	5020	5020	5020	5020	240
669	20240416	095700	15179690	5020	5020	5020	5020	93
670	20240416	095600	14712830	5070	5070	5070	5070	0
671	20240416	095500	14712830	5070	5070	5070	5070	0
672	20240416	095400	14712830	5070	5070	5070	5070	0
673	20240416	095300	14712830	5070	5070	5070	5070	0
674	20240416	095200	14712830	5070	5070	5070	5070	0
675	20240416	095100	14712830	5070	5070	5070	5070	0
676	20240416	095000	14712830	5070	5070	5070	5070	10
677	20240416	094900	14662130	5070	5070	5070	5070	1
678	20240416	094800	14657060	5070	5070	5070	5070	157
679	20240416	094700	13861070	5080	5080	5080	5080	0
680	20240416	094600	13861070	5080	5080	5080	5080	0
681	20240416	094500	13861070	5080	5080	5080	5080	0
682	20240416	094400	13861070	5080	5080	5080	5080	0
683	20240416	094300	13861070	5080	5080	5080	5080	0
684	20240416	094200	13861070	5080	5080	5080	5080	0
685	20240416	094100	13861070	5080	5080	5080	5080	1
686	20240416	094000	13855990	5090	5090	5090	5090	0
687	20240416	093900	13855990	5090	5090	5090	5090	1
688	20240416	093800	13850900	5090	5020	5090	5020	90
689	20240416	093700	13398160	5030	5030	5030	5030	0
690	20240416	093600	13398160	5030	5020	5030	5020	384
691	20240416	093500	11466840	5030	5030	5030	5030	0
692	20240416	093400	11466840	5030	5030	5030	5030	0
693	20240416	093300	11466840	5030	5030	5030	5030	0
694	20240416	093200	11466840	5030	5030	5030	5030	0
695	20240416	093100	11466840	5030	4995	5030	4995	2
696	20240416	093000	11456815	5030	5030	5030	5030	0
697	20240416	092900	11456815	5030	5010	5030	5010	31
698	20240416	092800	11301225	5000	5000	5000	5000	9
699	20240416	092700	11256225	5020	5020	5020	5020	0
700	20240416	092600	11256225	5020	5020	5020	5020	2
701	20240416	092500	11246185	4975	5000	5000	4975	400
702	20240416	092400	9253920	5020	5020	5020	5020	285
703	20240416	092300	7823220	5020	5010	5020	5000	201
704	20240416	092200	6817590	5030	5030	5030	5030	0
705	20240416	092100	6817590	5030	5030	5030	5030	0
706	20240416	092000	6817590	5030	5030	5030	5020	22
707	20240416	091900	6707020	5030	5020	5030	5020	6
708	20240416	091800	6676880	5020	5020	5030	5020	6
709	20240416	091700	6646750	5030	5040	5040	5030	11
710	20240416	091600	6591410	5050	5050	5050	5050	15
711	20240416	091500	6515660	5060	5060	5060	5060	0
712	20240416	091400	6515660	5060	5020	5060	5020	11
713	20240416	091300	6460400	5010	5030	5030	5010	70
714	20240416	091200	6109670	5070	5040	5070	5040	359
715	20240416	091100	4294940	5080	5070	5080	5070	12
716	20240416	091000	4234090	5080	5080	5080	5080	0
717	20240416	090900	4234090	5080	5050	5080	5050	101
718	20240416	090800	3721140	5090	5090	5090	5090	0
719	20240416	090700	3721140	5090	5090	5090	5090	112
720	20240416	090600	3151060	5090	5090	5090	5090	0
721	20240416	090500	3151060	5090	5090	5090	5090	120
722	20240416	090400	2540260	5100	5090	5100	5090	20
723	20240416	090300	2438440	5090	5060	5100	5060	113
724	20240416	090200	1865260	5060	5060	5060	5060	0
725	20240416	090100	1865260	5060	5080	5100	5060	96
726	20240416	090000	1379390	5090	5090	5090	5090	271