KissMeData/304840/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	204000	208765670	2710	2710	2710	2710	1258
3	20240416	203900	208765670	2710	2710	2710	2710	0
4	20240416	203800	208765670	2710	2710	2710	2710	0
5	20240416	203700	208765670	2710	2710	2710	2710	0
6	20240416	203600	208765670	2710	2710	2710	2710	0
7	20240416	203500	208765670	2710	2710	2710	2710	0
8	20240416	203400	208765670	2710	2710	2710	2710	0
9	20240416	203300	208765670	2710	2710	2710	2710	0
10	20240416	203200	208765670	2710	2710	2710	2710	0
11	20240416	203100	208765670	2710	2710	2710	2710	0
12	20240416	203000	208765670	2710	2710	2710	2710	0
13	20240416	202900	208765670	2710	2710	2710	2710	0
14	20240416	202800	208765670	2710	2710	2710	2710	0
15	20240416	202700	208765670	2710	2710	2710	2710	0
16	20240416	202600	208765670	2710	2710	2710	2710	0
17	20240416	202500	208765670	2710	2710	2710	2710	0
18	20240416	202400	208765670	2710	2710	2710	2710	0
19	20240416	202300	208765670	2710	2710	2710	2710	0
20	20240416	202200	208765670	2710	2710	2710	2710	0
21	20240416	202100	208765670	2710	2710	2710	2710	0
22	20240416	202000	208765670	2710	2710	2710	2710	0
23	20240416	201900	208765670	2710	2710	2710	2710	0
24	20240416	201800	208765670	2710	2710	2710	2710	0
25	20240416	201700	208765670	2710	2710	2710	2710	0
26	20240416	201600	208765670	2710	2710	2710	2710	0
27	20240416	201500	208765670	2710	2710	2710	2710	0
28	20240416	201400	208765670	2710	2710	2710	2710	0
29	20240416	201300	208765670	2710	2710	2710	2710	0
30	20240416	201200	208765670	2710	2710	2710	2710	0
31	20240416	201100	208765670	2710	2710	2710	2710	0
32	20240416	201000	208765670	2710	2710	2710	2710	1258
33	20240416	200900	208765670	2710	2710	2710	2710	0
34	20240416	200800	208765670	2710	2710	2710	2710	0
35	20240416	200700	208765670	2710	2710	2710	2710	0
36	20240416	200600	208765670	2710	2710	2710	2710	0
37	20240416	200500	208765670	2710	2710	2710	2710	0
38	20240416	200400	208765670	2710	2710	2710	2710	0
39	20240416	200300	208765670	2710	2710	2710	2710	0
40	20240416	200200	208765670	2710	2710	2710	2710	0
41	20240416	200100	208765670	2710	2710	2710	2710	0
42	20240416	200000	208765670	2710	2710	2710	2710	0
43	20240416	195900	208765670	2710	2710	2710	2710	0
44	20240416	195800	208765670	2710	2710	2710	2710	0
45	20240416	195700	208765670	2710	2710	2710	2710	0
46	20240416	195600	208765670	2710	2710	2710	2710	0
47	20240416	195500	208765670	2710	2710	2710	2710	0
48	20240416	195400	208765670	2710	2710	2710	2710	0
49	20240416	195300	208765670	2710	2710	2710	2710	0
50	20240416	195200	208765670	2710	2710	2710	2710	0
51	20240416	195100	208765670	2710	2710	2710	2710	0
52	20240416	195000	208765670	2710	2710	2710	2710	0
53	20240416	194900	208765670	2710	2710	2710	2710	0
54	20240416	194800	208765670	2710	2710	2710	2710	0
55	20240416	194700	208765670	2710	2710	2710	2710	0
56	20240416	194600	208765670	2710	2710	2710	2710	0
57	20240416	194500	208765670	2710	2710	2710	2710	0
58	20240416	194400	208765670	2710	2710	2710	2710	0
59	20240416	194300	208765670	2710	2710	2710	2710	0
60	20240416	194200	208765670	2710	2710	2710	2710	0
61	20240416	194100	208765670	2710	2710	2710	2710	0
62	20240416	194000	208765670	2710	2710	2710	2710	1258
63	20240416	193900	208765670	2710	2710	2710	2710	0
64	20240416	193800	208765670	2710	2710	2710	2710	0
65	20240416	193700	208765670	2710	2710	2710	2710	0
66	20240416	193600	208765670	2710	2710	2710	2710	0
67	20240416	193500	208765670	2710	2710	2710	2710	0
68	20240416	193400	208765670	2710	2710	2710	2710	0
69	20240416	193300	208765670	2710	2710	2710	2710	0
70	20240416	193200	208765670	2710	2710	2710	2710	0
71	20240416	193100	208765670	2710	2710	2710	2710	0
72	20240416	193000	208765670	2710	2710	2710	2710	0
73	20240416	192900	208765670	2710	2710	2710	2710	0
74	20240416	192800	208765670	2710	2710	2710	2710	0
75	20240416	192700	208765670	2710	2710	2710	2710	0
76	20240416	192600	208765670	2710	2710	2710	2710	0
77	20240416	192500	208765670	2710	2710	2710	2710	0
78	20240416	192400	208765670	2710	2710	2710	2710	0
79	20240416	192300	208765670	2710	2710	2710	2710	0
80	20240416	192200	208765670	2710	2710	2710	2710	0
81	20240416	192100	208765670	2710	2710	2710	2710	0
82	20240416	192000	208765670	2710	2710	2710	2710	0
83	20240416	191900	208765670	2710	2710	2710	2710	0
84	20240416	191800	208765670	2710	2710	2710	2710	0
85	20240416	191700	208765670	2710	2710	2710	2710	0
86	20240416	191600	208765670	2710	2710	2710	2710	0
87	20240416	191500	208765670	2710	2710	2710	2710	0
88	20240416	191400	208765670	2710	2710	2710	2710	0
89	20240416	191300	208765670	2710	2710	2710	2710	0
90	20240416	191200	208765670	2710	2710	2710	2710	0
91	20240416	191100	208765670	2710	2710	2710	2710	0
92	20240416	191000	208765670	2710	2710	2710	2710	1258
93	20240416	190900	208765670	2710	2710	2710	2710	0
94	20240416	190800	208765670	2710	2710	2710	2710	0
95	20240416	190700	208765670	2710	2710	2710	2710	0
96	20240416	190600	208765670	2710	2710	2710	2710	0
97	20240416	190500	208765670	2710	2710	2710	2710	0
98	20240416	190400	208765670	2710	2710	2710	2710	0
99	20240416	190300	208765670	2710	2710	2710	2710	0
100	20240416	190200	208765670	2710	2710	2710	2710	0
101	20240416	190100	208765670	2710	2710	2710	2710	0
102	20240416	190000	208765670	2710	2710	2710	2710	0
103	20240416	185900	208765670	2710	2710	2710	2710	0
104	20240416	185800	208765670	2710	2710	2710	2710	0
105	20240416	185700	208765670	2710	2710	2710	2710	0
106	20240416	185600	208765670	2710	2710	2710	2710	0
107	20240416	185500	208765670	2710	2710	2710	2710	0
108	20240416	185400	208765670	2710	2710	2710	2710	0
109	20240416	185300	208765670	2710	2710	2710	2710	0
110	20240416	185200	208765670	2710	2710	2710	2710	0
111	20240416	185100	208765670	2710	2710	2710	2710	0
112	20240416	185000	208765670	2710	2710	2710	2710	0
113	20240416	184900	208765670	2710	2710	2710	2710	0
114	20240416	184800	208765670	2710	2710	2710	2710	0
115	20240416	184700	208765670	2710	2710	2710	2710	0
116	20240416	184600	208765670	2710	2710	2710	2710	0
117	20240416	184500	208765670	2710	2710	2710	2710	0
118	20240416	184400	208765670	2710	2710	2710	2710	0
119	20240416	184300	208765670	2710	2710	2710	2710	0
120	20240416	184200	208765670	2710	2710	2710	2710	0
121	20240416	184100	208765670	2710	2710	2710	2710	0
122	20240416	184000	208765670	2710	2710	2710	2710	1258
123	20240416	183900	208765670	2710	2710	2710	2710	0
124	20240416	183800	208765670	2710	2710	2710	2710	0
125	20240416	183700	208765670	2710	2710	2710	2710	0
126	20240416	183600	208765670	2710	2710	2710	2710	0
127	20240416	183500	208765670	2710	2710	2710	2710	0
128	20240416	183400	208765670	2710	2710	2710	2710	0
129	20240416	183300	208765670	2710	2710	2710	2710	0
130	20240416	183200	208765670	2710	2710	2710	2710	0
131	20240416	183100	208765670	2710	2710	2710	2710	0
132	20240416	183000	208765670	2710	2710	2710	2710	0
133	20240416	182900	208765670	2710	2710	2710	2710	0
134	20240416	182800	208765670	2710	2710	2710	2710	0
135	20240416	182700	208765670	2710	2710	2710	2710	0
136	20240416	182600	208765670	2710	2710	2710	2710	0
137	20240416	182500	208765670	2710	2710	2710	2710	0
138	20240416	182400	208765670	2710	2710	2710	2710	0
139	20240416	182300	208765670	2710	2710	2710	2710	0
140	20240416	182200	208765670	2710	2710	2710	2710	0
141	20240416	182100	208765670	2710	2710	2710	2710	0
142	20240416	182000	208765670	2710	2710	2710	2710	0
143	20240416	181900	208765670	2710	2710	2710	2710	0
144	20240416	181800	208765670	2710	2710	2710	2710	0
145	20240416	181700	208765670	2710	2710	2710	2710	0
146	20240416	181600	208765670	2710	2710	2710	2710	0
147	20240416	181500	208765670	2710	2710	2710	2710	0
148	20240416	181400	208765670	2710	2710	2710	2710	0
149	20240416	181300	208765670	2710	2710	2710	2710	0
150	20240416	181200	208765670	2710	2710	2710	2710	0
151	20240416	181100	208765670	2710	2710	2710	2710	0
152	20240416	181000	208765670	2710	2710	2710	2710	1258
153	20240416	180900	208765670	2710	2710	2710	2710	0
154	20240416	180800	208765670	2710	2710	2710	2710	0
155	20240416	180700	208765670	2710	2710	2710	2710	0
156	20240416	180600	208765670	2710	2710	2710	2710	0
157	20240416	180500	208765670	2710	2710	2710	2710	0
158	20240416	180400	208765670	2710	2710	2710	2710	0
159	20240416	180300	208765670	2710	2710	2710	2710	0
160	20240416	180200	208765670	2710	2710	2710	2710	0
161	20240416	180100	208765670	2710	2710	2710	2710	0
162	20240416	180000	208765670	2710	2710	2710	2710	0
163	20240416	175900	208765670	2710	2710	2710	2710	0
164	20240416	175800	208765670	2710	2710	2710	2710	0
165	20240416	175700	208765670	2710	2710	2710	2710	0
166	20240416	175600	208765670	2710	2710	2710	2710	0
167	20240416	175500	208765670	2710	2710	2710	2710	0
168	20240416	175400	208765670	2710	2710	2710	2710	0
169	20240416	175300	208765670	2710	2710	2710	2710	0
170	20240416	175200	208765670	2710	2710	2710	2710	0
171	20240416	175100	208765670	2710	2710	2710	2710	0
172	20240416	175000	208765670	2710	2710	2710	2710	0
173	20240416	174900	208765670	2710	2710	2710	2710	0
174	20240416	174800	208765670	2710	2710	2710	2710	0
175	20240416	174700	208765670	2710	2710	2710	2710	0
176	20240416	174600	208765670	2710	2710	2710	2710	0
177	20240416	174500	208765670	2710	2710	2710	2710	0
178	20240416	174400	208765670	2710	2710	2710	2710	0
179	20240416	174300	208765670	2710	2710	2710	2710	0
180	20240416	174200	208765670	2710	2710	2710	2710	0
181	20240416	174100	208765670	2710	2710	2710	2710	0
182	20240416	174000	208765670	2710	2710	2710	2710	1258
183	20240416	173900	208765670	2710	2710	2710	2710	0
184	20240416	173800	208765670	2710	2710	2710	2710	0
185	20240416	173700	208765670	2710	2710	2710	2710	0
186	20240416	173600	208765670	2710	2710	2710	2710	0
187	20240416	173500	208765670	2710	2710	2710	2710	0
188	20240416	173400	208765670	2710	2710	2710	2710	0
189	20240416	173300	208765670	2710	2710	2710	2710	0
190	20240416	173200	208765670	2710	2710	2710	2710	0
191	20240416	173100	208765670	2710	2710	2710	2710	0
192	20240416	173000	208765670	2710	2710	2710	2710	0
193	20240416	172900	208765670	2710	2710	2710	2710	0
194	20240416	172800	208765670	2710	2710	2710	2710	0
195	20240416	172700	208765670	2710	2710	2710	2710	0
196	20240416	172600	208765670	2710	2710	2710	2710	0
197	20240416	172500	208765670	2710	2710	2710	2710	0
198	20240416	172400	208765670	2710	2710	2710	2710	0
199	20240416	172300	208765670	2710	2710	2710	2710	0
200	20240416	172200	208765670	2710	2710	2710	2710	0
201	20240416	172100	208765670	2710	2710	2710	2710	0
202	20240416	172000	208765670	2710	2710	2710	2710	0
203	20240416	171900	208765670	2710	2710	2710	2710	0
204	20240416	171800	208765670	2710	2710	2710	2710	0
205	20240416	171700	208765670	2710	2710	2710	2710	0
206	20240416	171600	208765670	2710	2710	2710	2710	0
207	20240416	171500	208765670	2710	2710	2710	2710	0
208	20240416	171400	208765670	2710	2710	2710	2710	0
209	20240416	171300	208765670	2710	2710	2710	2710	0
210	20240416	171200	208765670	2710	2710	2710	2710	0
211	20240416	171100	208765670	2710	2710	2710	2710	0
212	20240416	171000	208765670	2710	2710	2710	2710	1258
213	20240416	170900	208765670	2710	2710	2710	2710	0
214	20240416	170800	208765670	2710	2710	2710	2710	0
215	20240416	170700	208765670	2710	2710	2710	2710	0
216	20240416	170600	208765670	2710	2710	2710	2710	0
217	20240416	170500	208765670	2710	2710	2710	2710	0
218	20240416	170400	208765670	2710	2710	2710	2710	0
219	20240416	170300	208765670	2710	2710	2710	2710	0
220	20240416	170200	208765670	2710	2710	2710	2710	0
221	20240416	170100	208765670	2710	2710	2710	2710	0
222	20240416	170000	208765670	2710	2710	2710	2710	0
223	20240416	165900	208765670	2710	2710	2710	2710	0
224	20240416	165800	208765670	2710	2710	2710	2710	0
225	20240416	165700	208765670	2710	2710	2710	2710	0
226	20240416	165600	208765670	2710	2710	2710	2710	0
227	20240416	165500	208765670	2710	2710	2710	2710	0
228	20240416	165400	208765670	2710	2710	2710	2710	0
229	20240416	165300	208765670	2710	2710	2710	2710	0
230	20240416	165200	208765670	2710	2710	2710	2710	0
231	20240416	165100	208765670	2710	2710	2710	2710	0
232	20240416	165000	208765670	2710	2710	2710	2710	0
233	20240416	164900	208765670	2710	2710	2710	2710	0
234	20240416	164800	208765670	2710	2710	2710	2710	0
235	20240416	164700	208765670	2710	2710	2710	2710	0
236	20240416	164600	208765670	2710	2710	2710	2710	0
237	20240416	164500	208765670	2710	2710	2710	2710	0
238	20240416	164400	208765670	2710	2710	2710	2710	0
239	20240416	164300	208765670	2710	2710	2710	2710	0
240	20240416	164200	208765670	2710	2710	2710	2710	0
241	20240416	164100	208765670	2710	2710	2710	2710	0
242	20240416	164000	208765670	2710	2710	2710	2710	1258
243	20240416	163900	208765670	2710	2710	2710	2710	0
244	20240416	163800	208765670	2710	2710	2710	2710	0
245	20240416	163700	208765670	2710	2710	2710	2710	0
246	20240416	163600	208765670	2710	2710	2710	2710	0
247	20240416	163500	208765670	2710	2710	2710	2710	0
248	20240416	163400	208765670	2710	2710	2710	2710	0
249	20240416	163300	208765670	2710	2710	2710	2710	0
250	20240416	163200	208765670	2710	2710	2710	2710	0
251	20240416	163100	208765670	2710	2710	2710	2710	0
252	20240416	163000	208765670	2710	2710	2710	2710	0
253	20240416	162900	208765670	2710	2710	2710	2710	0
254	20240416	162800	208765670	2710	2710	2710	2710	0
255	20240416	162700	208765670	2710	2710	2710	2710	0
256	20240416	162600	208765670	2710	2710	2710	2710	0
257	20240416	162500	208765670	2710	2710	2710	2710	0
258	20240416	162400	208765670	2710	2710	2710	2710	0
259	20240416	162300	208765670	2710	2710	2710	2710	0
260	20240416	162200	208765670	2710	2710	2710	2710	0
261	20240416	162100	208765670	2710	2710	2710	2710	0
262	20240416	162000	208765670	2710	2710	2710	2710	0
263	20240416	161900	208765670	2710	2710	2710	2710	0
264	20240416	161800	208765670	2710	2710	2710	2710	0
265	20240416	161700	208765670	2710	2710	2710	2710	0
266	20240416	161600	208765670	2710	2710	2710	2710	0
267	20240416	161500	208765670	2710	2710	2710	2710	0
268	20240416	161400	208765670	2710	2710	2710	2710	0
269	20240416	161300	208765670	2710	2710	2710	2710	0
270	20240416	161200	208765670	2710	2710	2710	2710	0
271	20240416	161100	208765670	2710	2710	2710	2710	0
272	20240416	161000	208765670	2710	2710	2710	2710	1258
273	20240416	160900	208765670	2710	2710	2710	2710	0
274	20240416	160800	208765670	2710	2710	2710	2710	0
275	20240416	160700	208765670	2710	2710	2710	2710	0
276	20240416	160600	208765670	2710	2710	2710	2710	0
277	20240416	160500	208765670	2710	2710	2710	2710	0
278	20240416	160400	208765670	2710	2710	2710	2710	0
279	20240416	160300	208765670	2710	2710	2710	2710	0
280	20240416	160200	208765670	2710	2710	2710	2710	0
281	20240416	160100	208765670	2710	2710	2710	2710	0
282	20240416	160000	208765670	2710	2710	2710	2710	0
283	20240416	155900	208765670	2710	2710	2710	2710	0
284	20240416	155800	208765670	2710	2710	2710	2710	0
285	20240416	155700	208765670	2710	2710	2710	2710	0
286	20240416	155600	208765670	2710	2710	2710	2710	0
287	20240416	155500	208765670	2710	2710	2710	2710	0
288	20240416	155400	208765670	2710	2710	2710	2710	0
289	20240416	155300	208765670	2710	2710	2710	2710	0
290	20240416	155200	208765670	2710	2710	2710	2710	0
291	20240416	155100	208765670	2710	2710	2710	2710	0
292	20240416	155000	208765670	2710	2710	2710	2710	0
293	20240416	154900	208765670	2710	2710	2710	2710	0
294	20240416	154800	208765670	2710	2710	2710	2710	0
295	20240416	154700	208765670	2710	2710	2710	2710	0
296	20240416	154600	208765670	2710	2710	2710	2710	0
297	20240416	154500	208765670	2710	2710	2710	2710	0
298	20240416	154400	208765670	2710	2710	2710	2710	0
299	20240416	154300	208765670	2710	2710	2710	2710	0
300	20240416	154200	208765670	2710	2710	2710	2710	0
301	20240416	154100	208765670	2710	2710	2710	2710	0
302	20240416	154000	208765670	2710	2710	2710	2710	1258
303	20240416	153900	208765670	2710	2710	2710	2710	0
304	20240416	153800	208765670	2710	2710	2710	2710	0
305	20240416	153700	208765670	2710	2710	2710	2710	0
306	20240416	153600	208765670	2710	2710	2710	2710	0
307	20240416	153500	208765670	2710	2710	2710	2710	0
308	20240416	153400	208765670	2710	2710	2710	2710	0
309	20240416	153300	208765670	2710	2710	2710	2710	0
310	20240416	153200	208765670	2710	2710	2710	2710	0
311	20240416	153100	208765670	2710	2710	2710	2710	0
312	20240416	153000	208765670	2710	2710	2710	2710	1258
313	20240416	152900	205356490	2710	2710	2710	2710	0
314	20240416	152800	205356490	2710	2710	2710	2710	0
315	20240416	152700	205356490	2710	2710	2710	2710	0
316	20240416	152600	205356490	2710	2710	2710	2710	0
317	20240416	152500	205356490	2710	2710	2710	2710	0
318	20240416	152400	205356490	2710	2710	2710	2710	0
319	20240416	152300	205356490	2710	2710	2710	2710	0
320	20240416	152200	205356490	2710	2710	2710	2710	0
321	20240416	152100	205356490	2710	2710	2710	2710	0
322	20240416	152000	205356490	2710	2710	2710	2710	0
323	20240416	151900	205356490	2710	2710	2715	2710	170
324	20240416	151800	204895740	2705	2710	2710	2705	301
325	20240416	151700	204081530	2705	2710	2710	2705	163
326	20240416	151600	203640470	2730	2730	2730	2730	0
327	20240416	151500	203640470	2730	2730	2730	2730	0
328	20240416	151400	203640470	2730	2730	2730	2730	0
329	20240416	151300	203640470	2730	2715	2730	2710	1461
330	20240416	151200	199679390	2735	2735	2735	2735	0
331	20240416	151100	199679390	2735	2735	2735	2735	0
332	20240416	151000	199679390	2735	2725	2735	2710	1875
333	20240416	150900	194596265	2740	2740	2740	2740	0
334	20240416	150800	194596265	2740	2740	2740	2740	0
335	20240416	150700	194596265	2740	2735	2740	2735	40
336	20240416	150600	194486815	2740	2735	2740	2735	130
337	20240416	150500	194131165	2735	2735	2735	2735	1
338	20240416	150400	194128430	2735	2735	2735	2735	0
339	20240416	150300	194128430	2735	2735	2735	2735	0
340	20240416	150200	194128430	2735	2735	2735	2735	0
341	20240416	150100	194128430	2735	2735	2735	2735	3
342	20240416	150000	194120225	2710	2720	2720	2710	3000
343	20240416	145900	185967585	2740	2740	2740	2740	0
344	20240416	145800	185967585	2740	2725	2740	2720	301
345	20240416	145700	185148760	2725	2725	2725	2725	0
346	20240416	145600	185148760	2725	2725	2730	2725	741
347	20240416	145500	183129500	2720	2720	2720	2720	0
348	20240416	145400	183129500	2720	2720	2720	2720	0
349	20240416	145300	183129500	2720	2720	2720	2720	0
350	20240416	145200	183129500	2720	2720	2720	2720	0
351	20240416	145100	183129500	2720	2720	2720	2720	10
352	20240416	145000	183102300	2720	2720	2720	2720	0
353	20240416	144900	183102300	2720	2720	2720	2720	0
354	20240416	144800	183102300	2720	2720	2720	2720	0
355	20240416	144700	183102300	2720	2720	2720	2720	0
356	20240416	144600	183102300	2720	2720	2720	2720	0
357	20240416	144500	183102300	2720	2720	2720	2720	0
358	20240416	144400	183102300	2720	2720	2720	2720	0
359	20240416	144300	183102300	2720	2720	2720	2720	0
360	20240416	144200	183102300	2720	2720	2720	2720	0
361	20240416	144100	183102300	2720	2720	2720	2720	0
362	20240416	144000	183102300	2720	2725	2725	2720	265
363	20240416	143900	182380645	2725	2725	2725	2725	0
364	20240416	143800	182380645	2725	2725	2725	2725	0
365	20240416	143700	182380645	2725	2725	2725	2725	37
366	20240416	143600	182279820	2725	2725	2725	2725	0
367	20240416	143500	182279820	2725	2725	2725	2725	0
368	20240416	143400	182279820	2725	2725	2725	2725	0
369	20240416	143300	182279820	2725	2735	2735	2725	51
370	20240416	143200	182140755	2735	2735	2735	2735	0
371	20240416	143100	182140755	2735	2735	2735	2735	0
372	20240416	143000	182140755	2735	2735	2735	2735	0
373	20240416	142900	182140755	2735	2735	2735	2735	0
374	20240416	142800	182140755	2735	2735	2735	2735	0
375	20240416	142700	182140755	2735	2735	2735	2735	0
376	20240416	142600	182140755	2735	2735	2735	2735	6
377	20240416	142500	182124345	2725	2725	2725	2725	209
378	20240416	142400	181554820	2730	2730	2730	2730	141
379	20240416	142300	181169890	2725	2725	2725	2725	399
380	20240416	142200	180082615	2735	2735	2735	2735	0
381	20240416	142100	180082615	2735	2735	2735	2735	100
382	20240416	142000	179809115	2735	2735	2735	2735	0
383	20240416	141900	179809115	2735	2735	2735	2735	0
384	20240416	141800	179809115	2735	2735	2735	2735	0
385	20240416	141700	179809115	2735	2735	2735	2735	1
386	20240416	141600	179806380	2735	2735	2735	2735	10
387	20240416	141500	179779030	2725	2725	2725	2725	2500
388	20240416	141400	172966530	2725	2730	2730	2725	1000
389	20240416	141300	170237260	2740	2740	2740	2740	5
390	20240416	141200	170223560	2740	2740	2740	2740	2
391	20240416	141100	170218080	2730	2740	2745	2730	2002
392	20240416	141000	164741215	2740	2740	2740	2740	0
393	20240416	140900	164741215	2740	2740	2740	2740	14
394	20240416	140800	164702855	2745	2745	2745	2745	50
395	20240416	140700	164565605	2740	2740	2740	2740	63
396	20240416	140600	164392985	2740	2740	2740	2740	2
397	20240416	140500	164387505	2740	2740	2740	2740	0
398	20240416	140400	164387505	2740	2740	2740	2740	0
399	20240416	140300	164387505	2740	2740	2740	2740	0
400	20240416	140200	164387505	2740	2740	2740	2740	0
401	20240416	140100	164387505	2740	2740	2740	2740	0
402	20240416	140000	164387505	2740	2740	2740	2740	0
403	20240416	135900	164387505	2740	2740	2740	2740	50
404	20240416	135800	164250505	2740	2740	2740	2740	44
405	20240416	135700	164129945	2750	2750	2750	2750	0
406	20240416	135600	164129945	2750	2745	2750	2745	2072
407	20240416	135500	158432720	2735	2735	2735	2735	32
408	20240416	135400	158345200	2735	2735	2735	2735	0
409	20240416	135300	158345200	2735	2735	2735	2735	1000
410	20240416	135200	155610200	2735	2740	2740	2735	107
411	20240416	135100	155317270	2735	2735	2735	2735	476
412	20240416	135000	154015410	2740	2740	2740	2740	0
413	20240416	134900	154015410	2740	2740	2740	2740	0
414	20240416	134800	154015410	2740	2740	2740	2740	0
415	20240416	134700	154015410	2740	2740	2740	2740	0
416	20240416	134600	154015410	2740	2740	2740	2740	0
417	20240416	134500	154015410	2740	2740	2740	2740	0
418	20240416	134400	154015410	2740	2740	2740	2740	0
419	20240416	134300	154015410	2740	2740	2740	2740	18
420	20240416	134200	153966090	2740	2740	2740	2740	68
421	20240416	134100	153779770	2740	2740	2740	2740	10
422	20240416	134000	153752370	2740	2740	2740	2740	1
423	20240416	133900	153749630	2735	2735	2735	2735	0
424	20240416	133800	153749630	2735	2735	2735	2735	0
425	20240416	133700	153749630	2735	2735	2735	2735	73
426	20240416	133600	153549975	2730	2730	2730	2730	0
427	20240416	133500	153549975	2730	2730	2730	2730	0
428	20240416	133400	153549975	2730	2730	2730	2730	2036
429	20240416	133300	147991695	2740	2740	2740	2740	7
430	20240416	133200	147972515	2735	2735	2735	2735	812
431	20240416	133100	145751695	2735	2735	2735	2735	0
432	20240416	133000	145751695	2735	2735	2735	2735	0
433	20240416	132900	145751695	2735	2735	2735	2735	0
434	20240416	132800	145751695	2735	2735	2735	2735	635
435	20240416	132700	144014970	2740	2740	2740	2740	0
436	20240416	132600	144014970	2740	2740	2740	2740	38
437	20240416	132500	143910850	2740	2740	2740	2740	0
438	20240416	132400	143910850	2740	2740	2740	2740	0
439	20240416	132300	143910850	2740	2740	2740	2740	0
440	20240416	132200	143910850	2740	2740	2740	2740	57
441	20240416	132100	143754670	2740	2740	2740	2740	177
442	20240416	132000	143269690	2740	2735	2740	2735	368
443	20240416	131900	142262245	2735	2735	2735	2735	0
444	20240416	131800	142262245	2735	2735	2735	2735	151
445	20240416	131700	141849260	2735	2735	2735	2735	0
446	20240416	131600	141849260	2735	2735	2735	2735	1104
447	20240416	131500	138829820	2735	2735	2735	2735	162
448	20240416	131400	138386750	2740	2740	2740	2740	0
449	20240416	131300	138386750	2740	2740	2740	2740	20
450	20240416	131200	138331950	2740	2740	2740	2740	0
451	20240416	131100	138331950	2740	2740	2740	2740	183
452	20240416	131000	137830530	2740	2740	2740	2740	191
453	20240416	130900	137307190	2740	2745	2745	2740	865
454	20240416	130800	134934295	2745	2745	2745	2745	241
455	20240416	130700	134272750	2740	2740	2740	2740	0
456	20240416	130600	134272750	2740	2740	2740	2740	0
457	20240416	130500	134272750	2740	2740	2740	2740	0
458	20240416	130400	134272750	2740	2750	2750	2740	1254
459	20240416	130300	130833110	2755	2755	2755	2755	0
460	20240416	130200	130833110	2755	2755	2755	2755	1
461	20240416	130100	130830355	2750	2750	2750	2750	0
462	20240416	130000	130830355	2750	2750	2750	2750	0
463	20240416	125900	130830355	2750	2750	2750	2750	0
464	20240416	125800	130830355	2750	2750	2750	2750	13
465	20240416	125700	130794605	2750	2750	2750	2750	0
466	20240416	125600	130794605	2750	2750	2750	2750	0
467	20240416	125500	130794605	2750	2750	2750	2750	0
468	20240416	125400	130794605	2750	2750	2750	2750	0
469	20240416	125300	130794605	2750	2750	2750	2750	10
470	20240416	125200	130767105	2750	2750	2750	2750	0
471	20240416	125100	130767105	2750	2750	2750	2750	5
472	20240416	125000	130753355	2750	2750	2750	2750	2
473	20240416	124900	130747855	2750	2750	2750	2750	3
474	20240416	124800	130739605	2755	2755	2755	2755	0
475	20240416	124700	130739605	2755	2755	2755	2755	1
476	20240416	124600	130736850	2755	2755	2755	2755	0
477	20240416	124500	130736850	2755	2755	2755	2755	0
478	20240416	124400	130736850	2755	2755	2755	2755	0
479	20240416	124300	130736850	2755	2755	2755	2755	0
480	20240416	124200	130736850	2755	2755	2755	2755	9
481	20240416	124100	130712055	2745	2745	2745	2745	0
482	20240416	124000	130712055	2745	2745	2745	2745	0
483	20240416	123900	130712055	2745	2745	2745	2745	0
484	20240416	123800	130712055	2745	2745	2745	2745	0
485	20240416	123700	130712055	2745	2745	2745	2745	0
486	20240416	123600	130712055	2745	2745	2745	2745	0
487	20240416	123500	130712055	2745	2745	2745	2745	0
488	20240416	123400	130712055	2745	2745	2745	2745	279
489	20240416	123300	129946200	2745	2755	2755	2745	1320
490	20240416	123200	126317655	2760	2760	2760	2760	2
491	20240416	123100	126312135	2750	2750	2750	2750	0
492	20240416	123000	126312135	2750	2750	2750	2750	0
493	20240416	122900	126312135	2750	2750	2750	2750	0
494	20240416	122800	126312135	2750	2750	2750	2750	0
495	20240416	122700	126312135	2750	2750	2750	2750	102
496	20240416	122600	126031635	2750	2750	2750	2750	0
497	20240416	122500	126031635	2750	2750	2750	2750	0
498	20240416	122400	126031635	2750	2750	2750	2750	0
499	20240416	122300	126031635	2750	2750	2750	2750	0
500	20240416	122200	126031635	2750	2750	2750	2750	0
501	20240416	122100	126031635	2750	2760	2760	2750	500
502	20240416	122000	124654125	2770	2770	2770	2770	0
503	20240416	121900	124654125	2770	2770	2770	2770	303
504	20240416	121800	123814815	2795	2795	2795	2795	0
505	20240416	121700	123814815	2795	2795	2795	2795	0
506	20240416	121600	123814815	2795	2795	2795	2795	0
507	20240416	121500	123814815	2795	2795	2795	2795	0
508	20240416	121400	123814815	2795	2795	2795	2795	1
509	20240416	121300	123812020	2770	2770	2770	2770	0
510	20240416	121200	123812020	2770	2770	2770	2770	1
511	20240416	121100	123809250	2770	2770	2770	2770	0
512	20240416	121000	123809250	2770	2770	2770	2770	60
513	20240416	120900	123643050	2795	2795	2795	2795	0
514	20240416	120800	123643050	2795	2795	2795	2795	0
515	20240416	120700	123643050	2795	2795	2795	2795	0
516	20240416	120600	123643050	2795	2795	2795	2795	0
517	20240416	120500	123643050	2795	2795	2795	2795	1
518	20240416	120400	123640255	2765	2765	2765	2765	1
519	20240416	120300	123637490	2765	2770	2770	2765	2
520	20240416	120200	123631955	2775	2785	2785	2775	1064
521	20240416	120100	120673865	2785	2785	2785	2785	0
522	20240416	120000	120673865	2785	2785	2785	2785	0
523	20240416	115900	120673865	2785	2785	2785	2785	0
524	20240416	115800	120673865	2785	2785	2785	2785	0
525	20240416	115700	120673865	2785	2790	2790	2785	166
526	20240416	115600	120211545	2785	2785	2785	2785	0
527	20240416	115500	120211545	2785	2785	2785	2785	0
528	20240416	115400	120211545	2785	2785	2785	2785	0
529	20240416	115300	120211545	2785	2785	2785	2785	0
530	20240416	115200	120211545	2785	2785	2785	2785	0
531	20240416	115100	120211545	2785	2785	2785	2785	0
532	20240416	115000	120211545	2785	2785	2785	2785	0
533	20240416	114900	120211545	2785	2785	2785	2785	0
534	20240416	114800	120211545	2785	2785	2785	2785	70
535	20240416	114700	120016595	2790	2790	2790	2790	0
536	20240416	114600	120016595	2790	2790	2790	2790	0
537	20240416	114500	120016595	2790	2790	2790	2790	0
538	20240416	114400	120016595	2790	2795	2795	2790	24
539	20240416	114300	119949615	2795	2795	2795	2795	7
540	20240416	114200	119930050	2790	2790	2790	2790	0
541	20240416	114100	119930050	2790	2790	2790	2790	0
542	20240416	114000	119930050	2790	2790	2790	2790	5
543	20240416	113900	119916100	2790	2790	2790	2790	0
544	20240416	113800	119916100	2790	2790	2790	2790	0
545	20240416	113700	119916100	2790	2790	2790	2790	0
546	20240416	113600	119916100	2790	2790	2790	2790	0
547	20240416	113500	119916100	2790	2790	2790	2790	1
548	20240416	113400	119913310	2795	2795	2795	2795	0
549	20240416	113300	119913310	2795	2795	2795	2795	0
550	20240416	113200	119913310	2795	2795	2795	2795	1
551	20240416	113100	119910515	2780	2780	2780	2780	40
552	20240416	113000	119799315	2780	2780	2780	2780	0
553	20240416	112900	119799315	2780	2780	2780	2780	76
554	20240416	112800	119588035	2780	2780	2780	2780	0
555	20240416	112700	119588035	2780	2780	2780	2780	252
556	20240416	112600	118887475	2780	2780	2780	2780	288
557	20240416	112500	118086835	2780	2780	2780	2780	0
558	20240416	112400	118086835	2780	2780	2780	2780	112
559	20240416	112300	117775475	2780	2775	2780	2775	16
560	20240416	112200	117731015	2730	2725	2730	2725	1291
561	20240416	112100	114207040	2720	2725	2725	2720	1802
562	20240416	112000	109302990	2725	2725	2725	2725	500
563	20240416	111900	107940490	2730	2735	2735	2730	1457
564	20240416	111800	103961800	2735	2735	2735	2735	135
565	20240416	111700	103592575	2735	2735	2735	2735	43
566	20240416	111600	103474970	2735	2750	2750	2735	931
567	20240416	111500	100926805	2745	2745	2745	2745	0
568	20240416	111400	100926805	2745	2745	2745	2745	0
569	20240416	111300	100926805	2745	2745	2745	2745	0
570	20240416	111200	100926805	2745	2745	2745	2745	0
571	20240416	111100	100926805	2745	2745	2745	2745	0
572	20240416	111000	100926805	2745	2745	2745	2745	0
573	20240416	110900	100926805	2745	2745	2745	2745	67
574	20240416	110800	100742890	2730	2730	2730	2730	0
575	20240416	110700	100742890	2730	2730	2730	2730	0
576	20240416	110600	100742890	2730	2730	2730	2730	0
577	20240416	110500	100742890	2730	2745	2745	2730	1729
578	20240416	110400	95998895	2760	2750	2760	2745	1801
579	20240416	110300	91050350	2750	2760	2760	2750	2806
580	20240416	110200	83322505	2780	2780	2780	2780	0
581	20240416	110100	83322505	2780	2760	2780	2760	600
582	20240416	110000	81660915	2760	2760	2760	2760	10
583	20240416	105900	81633315	2760	2760	2760	2760	20
584	20240416	105800	81578115	2745	2745	2745	2745	0
585	20240416	105700	81578115	2745	2745	2745	2745	12
586	20240416	105600	81545175	2750	2755	2755	2750	3182
587	20240416	105500	72790660	2760	2760	2760	2760	3
588	20240416	105400	72782380	2760	2765	2765	2760	1387
589	20240416	105300	68954255	2765	2765	2765	2765	2693
590	20240416	105200	61508110	2765	2765	2765	2765	0
591	20240416	105100	61508110	2765	2765	2765	2765	0
592	20240416	105000	61508110	2765	2765	2765	2765	0
593	20240416	104900	61508110	2765	2765	2765	2765	0
594	20240416	104800	61508110	2765	2765	2765	2765	0
595	20240416	104700	61508110	2765	2770	2770	2765	26
596	20240416	104600	61436160	2770	2770	2770	2770	0
597	20240416	104500	61436160	2770	2770	2770	2770	0
598	20240416	104400	61436160	2770	2770	2770	2770	0
599	20240416	104300	61436160	2770	2775	2775	2770	630
600	20240416	104200	59690975	2775	2775	2775	2775	0
601	20240416	104100	59690975	2775	2775	2775	2775	0
602	20240416	104000	59690975	2775	2775	2775	2775	35
603	20240416	103900	59593850	2770	2770	2770	2770	0
604	20240416	103800	59593850	2770	2770	2770	2770	0
605	20240416	103700	59593850	2770	2770	2770	2770	361
606	20240416	103600	58593880	2770	2770	2770	2770	1
607	20240416	103500	58591110	2770	2770	2770	2770	30
608	20240416	103400	58508010	2780	2780	2780	2780	1
609	20240416	103300	58505230	2780	2780	2780	2780	20
610	20240416	103200	58449630	2770	2770	2770	2770	0
611	20240416	103100	58449630	2770	2770	2770	2770	0
612	20240416	103000	58449630	2770	2770	2770	2770	153
613	20240416	102900	58025820	2770	2770	2770	2770	0
614	20240416	102800	58025820	2770	2770	2770	2770	0
615	20240416	102700	58025820	2770	2770	2770	2770	1060
616	20240416	102600	55089620	2780	2780	2780	2780	0
617	20240416	102500	55089620	2780	2780	2780	2780	5
618	20240416	102400	55075720	2770	2770	2770	2770	101
619	20240416	102300	54795950	2770	2770	2770	2770	1000
620	20240416	102200	52025950	2775	2780	2780	2775	896
621	20240416	102100	49539075	2780	2780	2780	2780	0
622	20240416	102000	49539075	2780	2780	2780	2780	94
623	20240416	101900	49277755	2785	2785	2785	2785	200
624	20240416	101800	48720755	2785	2805	2805	2785	163
625	20240416	101700	48266600	2805	2805	2805	2805	0
626	20240416	101600	48266600	2805	2805	2805	2805	0
627	20240416	101500	48266600	2805	2785	2805	2785	500
628	20240416	101400	46868010	2780	2780	2780	2780	60
629	20240416	101300	46701210	2780	2780	2780	2780	0
630	20240416	101200	46701210	2780	2780	2780	2780	0
631	20240416	101100	46701210	2780	2780	2780	2780	1
632	20240416	101000	46698430	2775	2775	2775	2775	132
633	20240416	100900	46332130	2770	2770	2770	2770	0
634	20240416	100800	46332130	2770	2770	2770	2770	0
635	20240416	100700	46332130	2770	2770	2770	2770	0
636	20240416	100600	46332130	2770	2770	2770	2770	25
637	20240416	100500	46262880	2775	2775	2775	2775	1
638	20240416	100400	46260105	2775	2775	2775	2775	2
639	20240416	100300	46254555	2775	2775	2775	2775	0
640	20240416	100200	46254555	2775	2775	2775	2775	17
641	20240416	100100	46207380	2775	2775	2775	2775	20
642	20240416	100000	46151880	2775	2775	2775	2775	18
643	20240416	095900	46101930	2785	2785	2785	2785	0
644	20240416	095800	46101930	2785	2785	2785	2785	50
645	20240416	095700	45962680	2785	2785	2785	2785	34
646	20240416	095600	45867990	2785	2785	2785	2785	10
647	20240416	095500	45840140	2785	2785	2785	2785	0
648	20240416	095400	45840140	2785	2785	2785	2785	5
649	20240416	095300	45826215	2785	2785	2785	2785	0
650	20240416	095200	45826215	2785	2770	2785	2770	231
651	20240416	095100	45186330	2770	2775	2775	2770	500
652	20240416	095000	43800565	2775	2775	2775	2775	72
653	20240416	094900	43600765	2785	2785	2785	2785	0
654	20240416	094800	43600765	2785	2785	2785	2785	0
655	20240416	094700	43600765	2785	2785	2785	2785	67
656	20240416	094600	43414170	2785	2785	2785	2785	0
657	20240416	094500	43414170	2785	2785	2785	2785	0
658	20240416	094400	43414170	2785	2785	2785	2785	0
659	20240416	094300	43414170	2785	2785	2785	2785	105
660	20240416	094200	43121745	2785	2785	2785	2785	1300
661	20240416	094100	39501245	2765	2765	2765	2765	0
662	20240416	094000	39501245	2765	2765	2765	2765	0
663	20240416	093900	39501245	2765	2765	2765	2765	0
664	20240416	093800	39501245	2765	2765	2765	2765	0
665	20240416	093700	39501245	2765	2785	2785	2765	142
666	20240416	093600	39108355	2765	2765	2765	2765	0
667	20240416	093500	39108355	2765	2765	2765	2765	300
668	20240416	093400	38278855	2765	2765	2765	2765	0
669	20240416	093300	38278855	2765	2765	2765	2765	0
670	20240416	093200	38278855	2765	2765	2765	2765	762
671	20240416	093100	36171925	2765	2765	2765	2765	996
672	20240416	093000	33417985	2760	2765	2765	2760	66
673	20240416	092900	33235605	2770	2770	2770	2765	354
674	20240416	092800	32255325	2790	2795	2795	2775	2078
675	20240416	092700	26480840	2795	2795	2795	2795	0
676	20240416	092600	26480840	2795	2795	2795	2795	28
677	20240416	092500	26402580	2795	2795	2795	2795	5872
678	20240416	092400	9990340	2795	2795	2795	2795	40
679	20240416	092300	9878540	2795	2795	2795	2795	0
680	20240416	092200	9878540	2795	2795	2795	2795	0
681	20240416	092100	9878540	2795	2795	2795	2795	0
682	20240416	092000	9878540	2795	2800	2800	2795	797
683	20240416	091900	7648375	2800	2800	2800	2800	830
684	20240416	091800	5324375	2795	2795	2795	2795	0
685	20240416	091700	5324375	2795	2800	2800	2795	298
686	20240416	091600	4491400	2805	2805	2805	2805	7
687	20240416	091500	4471765	2810	2810	2810	2810	0
688	20240416	091400	4471765	2810	2810	2810	2810	1
689	20240416	091300	4468955	2805	2805	2805	2805	0
690	20240416	091200	4468955	2805	2805	2805	2805	0
691	20240416	091100	4468955	2805	2805	2805	2805	0
692	20240416	091000	4468955	2805	2805	2805	2805	0
693	20240416	090900	4468955	2805	2810	2810	2805	70
694	20240416	090800	4272505	2810	2810	2810	2810	218
695	20240416	090700	3659925	2810	2810	2810	2810	0
696	20240416	090600	3659925	2810	2810	2810	2810	50
697	20240416	090500	3519425	2810	2810	2810	2810	147
698	20240416	090400	3106355	2810	2810	2810	2810	73
699	20240416	090300	2901225	2810	2810	2810	2810	0
700	20240416	090200	2901225	2810	2810	2810	2810	0
701	20240416	090100	2901225	2810	2810	2810	2810	1
702	20240416	090000	2898415	2795	2795	2795	2795	1037