KissMeData/052220/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	192300	153477800	3010	3010	3010	3010	4666
3	20240416	192200	153477800	3010	3010	3010	3010	0
4	20240416	192100	153477800	3010	3010	3010	3010	0
5	20240416	192000	153477800	3010	3010	3010	3010	0
6	20240416	191900	153477800	3010	3010	3010	3010	0
7	20240416	191800	153477800	3010	3010	3010	3010	0
8	20240416	191700	153477800	3010	3010	3010	3010	0
9	20240416	191600	153477800	3010	3010	3010	3010	0
10	20240416	191500	153477800	3010	3010	3010	3010	0
11	20240416	191400	153477800	3010	3010	3010	3010	0
12	20240416	191300	153477800	3010	3010	3010	3010	0
13	20240416	191200	153477800	3010	3010	3010	3010	0
14	20240416	191100	153477800	3010	3010	3010	3010	0
15	20240416	191000	153477800	3010	3010	3010	3010	0
16	20240416	190900	153477800	3010	3010	3010	3010	0
17	20240416	190800	153477800	3010	3010	3010	3010	0
18	20240416	190700	153477800	3010	3010	3010	3010	0
19	20240416	190600	153477800	3010	3010	3010	3010	0
20	20240416	190500	153477800	3010	3010	3010	3010	0
21	20240416	190400	153477800	3010	3010	3010	3010	0
22	20240416	190300	153477800	3010	3010	3010	3010	0
23	20240416	190200	153477800	3010	3010	3010	3010	0
24	20240416	190100	153477800	3010	3010	3010	3010	0
25	20240416	190000	153477800	3010	3010	3010	3010	0
26	20240416	185900	153477800	3010	3010	3010	3010	0
27	20240416	185800	153477800	3010	3010	3010	3010	0
28	20240416	185700	153477800	3010	3010	3010	3010	0
29	20240416	185600	153477800	3010	3010	3010	3010	0
30	20240416	185500	153477800	3010	3010	3010	3010	0
31	20240416	185400	153477800	3010	3010	3010	3010	0
32	20240416	185300	153477800	3010	3010	3010	3010	4666
33	20240416	185200	153477800	3010	3010	3010	3010	0
34	20240416	185100	153477800	3010	3010	3010	3010	0
35	20240416	185000	153477800	3010	3010	3010	3010	0
36	20240416	184900	153477800	3010	3010	3010	3010	0
37	20240416	184800	153477800	3010	3010	3010	3010	0
38	20240416	184700	153477800	3010	3010	3010	3010	0
39	20240416	184600	153477800	3010	3010	3010	3010	0
40	20240416	184500	153477800	3010	3010	3010	3010	0
41	20240416	184400	153477800	3010	3010	3010	3010	0
42	20240416	184300	153477800	3010	3010	3010	3010	0
43	20240416	184200	153477800	3010	3010	3010	3010	0
44	20240416	184100	153477800	3010	3010	3010	3010	0
45	20240416	184000	153477800	3010	3010	3010	3010	0
46	20240416	183900	153477800	3010	3010	3010	3010	0
47	20240416	183800	153477800	3010	3010	3010	3010	0
48	20240416	183700	153477800	3010	3010	3010	3010	0
49	20240416	183600	153477800	3010	3010	3010	3010	0
50	20240416	183500	153477800	3010	3010	3010	3010	0
51	20240416	183400	153477800	3010	3010	3010	3010	0
52	20240416	183300	153477800	3010	3010	3010	3010	0
53	20240416	183200	153477800	3010	3010	3010	3010	0
54	20240416	183100	153477800	3010	3010	3010	3010	0
55	20240416	183000	153477800	3010	3010	3010	3010	0
56	20240416	182900	153477800	3010	3010	3010	3010	0
57	20240416	182800	153477800	3010	3010	3010	3010	0
58	20240416	182700	153477800	3010	3010	3010	3010	0
59	20240416	182600	153477800	3010	3010	3010	3010	0
60	20240416	182500	153477800	3010	3010	3010	3010	0
61	20240416	182400	153477800	3010	3010	3010	3010	0
62	20240416	182300	153477800	3010	3010	3010	3010	4666
63	20240416	182200	153477800	3010	3010	3010	3010	0
64	20240416	182100	153477800	3010	3010	3010	3010	0
65	20240416	182000	153477800	3010	3010	3010	3010	0
66	20240416	181900	153477800	3010	3010	3010	3010	0
67	20240416	181800	153477800	3010	3010	3010	3010	0
68	20240416	181700	153477800	3010	3010	3010	3010	0
69	20240416	181600	153477800	3010	3010	3010	3010	0
70	20240416	181500	153477800	3010	3010	3010	3010	0
71	20240416	181400	153477800	3010	3010	3010	3010	0
72	20240416	181300	153477800	3010	3010	3010	3010	0
73	20240416	181200	153477800	3010	3010	3010	3010	0
74	20240416	181100	153477800	3010	3010	3010	3010	0
75	20240416	181000	153477800	3010	3010	3010	3010	0
76	20240416	180900	153477800	3010	3010	3010	3010	0
77	20240416	180800	153477800	3010	3010	3010	3010	0
78	20240416	180700	153477800	3010	3010	3010	3010	0
79	20240416	180600	153477800	3010	3010	3010	3010	0
80	20240416	180500	153477800	3010	3010	3010	3010	0
81	20240416	180400	153477800	3010	3010	3010	3010	0
82	20240416	180300	153477800	3010	3010	3010	3010	0
83	20240416	180200	153477800	3010	3010	3010	3010	0
84	20240416	180100	153477800	3010	3010	3010	3010	0
85	20240416	180000	153477800	3010	3010	3010	3010	0
86	20240416	175900	153477800	3010	3010	3010	3010	0
87	20240416	175800	153477800	3010	3010	3010	3010	0
88	20240416	175700	153477800	3010	3010	3010	3010	0
89	20240416	175600	153477800	3010	3010	3010	3010	0
90	20240416	175500	153477800	3010	3010	3010	3010	0
91	20240416	175400	153477800	3010	3010	3010	3010	0
92	20240416	175300	153477800	3010	3010	3010	3010	4666
93	20240416	175200	153477800	3010	3010	3010	3010	0
94	20240416	175100	153477800	3010	3010	3010	3010	0
95	20240416	175000	153477800	3010	3010	3010	3010	0
96	20240416	174900	153477800	3010	3010	3010	3010	0
97	20240416	174800	153477800	3010	3010	3010	3010	0
98	20240416	174700	153477800	3010	3010	3010	3010	0
99	20240416	174600	153477800	3010	3010	3010	3010	0
100	20240416	174500	153477800	3010	3010	3010	3010	0
101	20240416	174400	153477800	3010	3010	3010	3010	0
102	20240416	174300	153477800	3010	3010	3010	3010	0
103	20240416	174200	153477800	3010	3010	3010	3010	0
104	20240416	174100	153477800	3010	3010	3010	3010	0
105	20240416	174000	153477800	3010	3010	3010	3010	0
106	20240416	173900	153477800	3010	3010	3010	3010	0
107	20240416	173800	153477800	3010	3010	3010	3010	0
108	20240416	173700	153477800	3010	3010	3010	3010	0
109	20240416	173600	153477800	3010	3010	3010	3010	0
110	20240416	173500	153477800	3010	3010	3010	3010	0
111	20240416	173400	153477800	3010	3010	3010	3010	0
112	20240416	173300	153477800	3010	3010	3010	3010	0
113	20240416	173200	153477800	3010	3010	3010	3010	0
114	20240416	173100	153477800	3010	3010	3010	3010	0
115	20240416	173000	153477800	3010	3010	3010	3010	0
116	20240416	172900	153477800	3010	3010	3010	3010	0
117	20240416	172800	153477800	3010	3010	3010	3010	0
118	20240416	172700	153477800	3010	3010	3010	3010	0
119	20240416	172600	153477800	3010	3010	3010	3010	0
120	20240416	172500	153477800	3010	3010	3010	3010	0
121	20240416	172400	153477800	3010	3010	3010	3010	0
122	20240416	172300	153477800	3010	3010	3010	3010	4666
123	20240416	172200	153477800	3010	3010	3010	3010	0
124	20240416	172100	153477800	3010	3010	3010	3010	0
125	20240416	172000	153477800	3010	3010	3010	3010	0
126	20240416	171900	153477800	3010	3010	3010	3010	0
127	20240416	171800	153477800	3010	3010	3010	3010	0
128	20240416	171700	153477800	3010	3010	3010	3010	0
129	20240416	171600	153477800	3010	3010	3010	3010	0
130	20240416	171500	153477800	3010	3010	3010	3010	0
131	20240416	171400	153477800	3010	3010	3010	3010	0
132	20240416	171300	153477800	3010	3010	3010	3010	0
133	20240416	171200	153477800	3010	3010	3010	3010	0
134	20240416	171100	153477800	3010	3010	3010	3010	0
135	20240416	171000	153477800	3010	3010	3010	3010	0
136	20240416	170900	153477800	3010	3010	3010	3010	0
137	20240416	170800	153477800	3010	3010	3010	3010	0
138	20240416	170700	153477800	3010	3010	3010	3010	0
139	20240416	170600	153477800	3010	3010	3010	3010	0
140	20240416	170500	153477800	3010	3010	3010	3010	0
141	20240416	170400	153477800	3010	3010	3010	3010	0
142	20240416	170300	153477800	3010	3010	3010	3010	0
143	20240416	170200	153477800	3010	3010	3010	3010	0
144	20240416	170100	153477800	3010	3010	3010	3010	0
145	20240416	170000	153477800	3010	3010	3010	3010	0
146	20240416	165900	153477800	3010	3010	3010	3010	0
147	20240416	165800	153477800	3010	3010	3010	3010	0
148	20240416	165700	153477800	3010	3010	3010	3010	0
149	20240416	165600	153477800	3010	3010	3010	3010	0
150	20240416	165500	153477800	3010	3010	3010	3010	0
151	20240416	165400	153477800	3010	3010	3010	3010	0
152	20240416	165300	153477800	3010	3010	3010	3010	4666
153	20240416	165200	153477800	3010	3010	3010	3010	0
154	20240416	165100	153477800	3010	3010	3010	3010	0
155	20240416	165000	153477800	3010	3010	3010	3010	0
156	20240416	164900	153477800	3010	3010	3010	3010	0
157	20240416	164800	153477800	3010	3010	3010	3010	0
158	20240416	164700	153477800	3010	3010	3010	3010	0
159	20240416	164600	153477800	3010	3010	3010	3010	0
160	20240416	164500	153477800	3010	3010	3010	3010	0
161	20240416	164400	153477800	3010	3010	3010	3010	0
162	20240416	164300	153477800	3010	3010	3010	3010	0
163	20240416	164200	153477800	3010	3010	3010	3010	0
164	20240416	164100	153477800	3010	3010	3010	3010	0
165	20240416	164000	153477800	3010	3010	3010	3010	0
166	20240416	163900	153477800	3010	3010	3010	3010	0
167	20240416	163800	153477800	3010	3010	3010	3010	0
168	20240416	163700	153477800	3010	3010	3010	3010	0
169	20240416	163600	153477800	3010	3010	3010	3010	0
170	20240416	163500	153477800	3010	3010	3010	3010	0
171	20240416	163400	153477800	3010	3010	3010	3010	0
172	20240416	163300	153477800	3010	3010	3010	3010	0
173	20240416	163200	153477800	3010	3010	3010	3010	0
174	20240416	163100	153477800	3010	3010	3010	3010	0
175	20240416	163000	153477800	3010	3010	3010	3010	0
176	20240416	162900	153477800	3010	3010	3010	3010	0
177	20240416	162800	153477800	3010	3010	3010	3010	0
178	20240416	162700	153477800	3010	3010	3010	3010	0
179	20240416	162600	153477800	3010	3010	3010	3010	0
180	20240416	162500	153477800	3010	3010	3010	3010	0
181	20240416	162400	153477800	3010	3010	3010	3010	0
182	20240416	162300	153477800	3010	3010	3010	3010	4666
183	20240416	162200	153477800	3010	3010	3010	3010	0
184	20240416	162100	153477800	3010	3010	3010	3010	0
185	20240416	162000	153477800	3010	3010	3010	3010	0
186	20240416	161900	153477800	3010	3010	3010	3010	0
187	20240416	161800	153477800	3010	3010	3010	3010	0
188	20240416	161700	153477800	3010	3010	3010	3010	0
189	20240416	161600	153477800	3010	3010	3010	3010	0
190	20240416	161500	153477800	3010	3010	3010	3010	0
191	20240416	161400	153477800	3010	3010	3010	3010	0
192	20240416	161300	153477800	3010	3010	3010	3010	0
193	20240416	161200	153477800	3010	3010	3010	3010	0
194	20240416	161100	153477800	3010	3010	3010	3010	0
195	20240416	161000	153477800	3010	3010	3010	3010	0
196	20240416	160900	153477800	3010	3010	3010	3010	0
197	20240416	160800	153477800	3010	3010	3010	3010	0
198	20240416	160700	153477800	3010	3010	3010	3010	0
199	20240416	160600	153477800	3010	3010	3010	3010	0
200	20240416	160500	153477800	3010	3010	3010	3010	0
201	20240416	160400	153477800	3010	3010	3010	3010	0
202	20240416	160300	153477800	3010	3010	3010	3010	0
203	20240416	160200	153477800	3010	3010	3010	3010	0
204	20240416	160100	153477800	3010	3010	3010	3010	0
205	20240416	160000	153477800	3010	3010	3010	3010	0
206	20240416	155900	153477800	3010	3010	3010	3010	0
207	20240416	155800	153477800	3010	3010	3010	3010	0
208	20240416	155700	153477800	3010	3010	3010	3010	0
209	20240416	155600	153477800	3010	3010	3010	3010	0
210	20240416	155500	153477800	3010	3010	3010	3010	0
211	20240416	155400	153477800	3010	3010	3010	3010	0
212	20240416	155300	153477800	3010	3010	3010	3010	4666
213	20240416	155200	153477800	3010	3010	3010	3010	0
214	20240416	155100	153477800	3010	3010	3010	3010	0
215	20240416	155000	153477800	3010	3010	3010	3010	0
216	20240416	154900	153477800	3010	3010	3010	3010	0
217	20240416	154800	153477800	3010	3010	3010	3010	0
218	20240416	154700	153477800	3010	3010	3010	3010	0
219	20240416	154600	153477800	3010	3010	3010	3010	0
220	20240416	154500	153477800	3010	3010	3010	3010	0
221	20240416	154400	153477800	3010	3010	3010	3010	0
222	20240416	154300	153477800	3010	3010	3010	3010	0
223	20240416	154200	153477800	3010	3010	3010	3010	0
224	20240416	154100	153477800	3010	3010	3010	3010	0
225	20240416	154000	153477800	3010	3010	3010	3010	0
226	20240416	153900	153477800	3010	3010	3010	3010	0
227	20240416	153800	153477800	3010	3010	3010	3010	0
228	20240416	153700	153477800	3010	3010	3010	3010	0
229	20240416	153600	153477800	3010	3010	3010	3010	0
230	20240416	153500	153477800	3010	3010	3010	3010	0
231	20240416	153400	153477800	3010	3010	3010	3010	0
232	20240416	153300	153477800	3010	3010	3010	3010	0
233	20240416	153200	153477800	3010	3010	3010	3010	0
234	20240416	153100	153477800	3010	3010	3010	3010	0
235	20240416	153000	153477800	3010	3010	3010	3010	4666
236	20240416	152900	139433140	2995	2995	2995	2995	0
237	20240416	152800	139433140	2995	2995	2995	2995	0
238	20240416	152700	139433140	2995	2995	2995	2995	0
239	20240416	152600	139433140	2995	2995	2995	2995	0
240	20240416	152500	139433140	2995	2995	2995	2995	0
241	20240416	152400	139433140	2995	2995	2995	2995	0
242	20240416	152300	139433140	2995	2995	2995	2995	0
243	20240416	152200	139433140	2995	2995	2995	2995	0
244	20240416	152100	139433140	2995	2995	2995	2995	0
245	20240416	152000	139433140	2995	2995	2995	2995	0
246	20240416	151900	139433140	2995	2995	2995	2995	1
247	20240416	151800	139430145	2985	2985	2985	2985	0
248	20240416	151700	139430145	2985	2985	2985	2985	0
249	20240416	151600	139430145	2985	2985	2985	2985	2
250	20240416	151500	139424175	2990	2990	2990	2990	0
251	20240416	151400	139424175	2990	2990	2990	2990	0
252	20240416	151300	139424175	2990	2990	2990	2990	330
253	20240416	151200	138437475	2995	2995	2995	2995	40
254	20240416	151100	138317675	2995	2995	2995	2995	0
255	20240416	151000	138317675	2995	2995	2995	2995	0
256	20240416	150900	138317675	2995	2995	2995	2995	0
257	20240416	150800	138317675	2995	2995	2995	2995	0
258	20240416	150700	138317675	2995	2995	2995	2995	0
259	20240416	150600	138317675	2995	2995	2995	2995	0
260	20240416	150500	138317675	2995	2995	2995	2995	1
261	20240416	150400	138314680	2995	2995	2995	2995	0
262	20240416	150300	138314680	2995	2995	2995	2995	0
263	20240416	150200	138314680	2995	2995	2995	2995	0
264	20240416	150100	138314680	2995	2980	2995	2980	11
265	20240416	150000	138281750	2995	2995	2995	2995	11
266	20240416	145900	138248805	2980	2985	2985	2980	254
267	20240416	145800	137491875	2995	2995	2995	2995	0
268	20240416	145700	137491875	2995	2995	2995	2995	0
269	20240416	145600	137491875	2995	2995	2995	2995	0
270	20240416	145500	137491875	2995	2995	2995	2995	0
271	20240416	145400	137491875	2995	2995	2995	2995	0
272	20240416	145300	137491875	2995	2995	2995	2995	0
273	20240416	145200	137491875	2995	2995	2995	2995	0
274	20240416	145100	137491875	2995	2995	2995	2995	0
275	20240416	145000	137491875	2995	2995	2995	2995	0
276	20240416	144900	137491875	2995	2995	2995	2995	0
277	20240416	144800	137491875	2995	2995	2995	2995	0
278	20240416	144700	137491875	2995	2995	2995	2995	33
279	20240416	144600	137393040	3000	3000	3000	3000	0
280	20240416	144500	137393040	3000	3000	3000	3000	0
281	20240416	144400	137393040	3000	3000	3000	3000	0
282	20240416	144300	137393040	3000	3000	3000	3000	0
283	20240416	144200	137393040	3000	3000	3000	3000	0
284	20240416	144100	137393040	3000	3000	3000	3000	0
285	20240416	144000	137393040	3000	3000	3000	3000	0
286	20240416	143900	137393040	3000	3000	3000	3000	0
287	20240416	143800	137393040	3000	2980	3000	2980	332
288	20240416	143700	136403460	2980	2980	2980	2980	0
289	20240416	143600	136403460	2980	2980	2980	2980	2000
290	20240416	143500	130443460	2980	2980	2980	2980	2
291	20240416	143400	130437500	2980	2980	2980	2980	10
292	20240416	143300	130407700	2980	2980	2980	2980	10
293	20240416	143200	130377900	2980	2980	2980	2980	0
294	20240416	143100	130377900	2980	2980	2980	2980	0
295	20240416	143000	130377900	2980	2980	2980	2980	0
296	20240416	142900	130377900	2980	2980	2980	2980	0
297	20240416	142800	130377900	2980	2980	2980	2980	0
298	20240416	142700	130377900	2980	2980	2980	2980	50
299	20240416	142600	130228900	2980	2980	2980	2980	0
300	20240416	142500	130228900	2980	2980	2980	2980	0
301	20240416	142400	130228900	2980	2980	2980	2980	1500
302	20240416	142300	125758900	2980	2980	2980	2980	0
303	20240416	142200	125758900	2980	2980	2980	2980	0
304	20240416	142100	125758900	2980	2980	2980	2980	0
305	20240416	142000	125758900	2980	2980	2980	2980	0
306	20240416	141900	125758900	2980	2980	2980	2980	0
307	20240416	141800	125758900	2980	2980	2980	2980	1
308	20240416	141700	125755920	2980	2980	2980	2980	0
309	20240416	141600	125755920	2980	2980	2980	2980	0
310	20240416	141500	125755920	2980	2980	2980	2980	0
311	20240416	141400	125755920	2980	2980	2980	2980	0
312	20240416	141300	125755920	2980	2980	2980	2980	0
313	20240416	141200	125755920	2980	2980	2980	2980	0
314	20240416	141100	125755920	2980	2980	2980	2980	0
315	20240416	141000	125755920	2980	2980	2980	2980	3
316	20240416	140900	125746980	2980	2980	2980	2980	0
317	20240416	140800	125746980	2980	2980	2980	2980	0
318	20240416	140700	125746980	2980	2980	2980	2980	1200
319	20240416	140600	122170980	2980	2980	2980	2980	0
320	20240416	140500	122170980	2980	2980	2980	2980	0
321	20240416	140400	122170980	2980	2980	2980	2980	2
322	20240416	140300	122165020	2980	2980	2980	2980	0
323	20240416	140200	122165020	2980	2980	2980	2980	0
324	20240416	140100	122165020	2980	2980	2980	2980	11
325	20240416	140000	122132240	2970	2970	2970	2970	572
326	20240416	135900	120433400	2980	2980	2980	2980	26
327	20240416	135800	120355920	2980	2980	2980	2980	0
328	20240416	135700	120355920	2980	2980	2980	2980	0
329	20240416	135600	120355920	2980	2980	2980	2980	0
330	20240416	135500	120355920	2980	2980	2980	2980	11
331	20240416	135400	120323140	2970	2970	2970	2970	316
332	20240416	135300	119384620	2975	2975	2975	2975	0
333	20240416	135200	119384620	2975	2975	2975	2975	5
334	20240416	135100	119369745	2970	2970	2970	2970	3
335	20240416	135000	119360835	2975	2975	2975	2975	387
336	20240416	134900	118209510	2975	2975	2975	2975	0
337	20240416	134800	118209510	2975	2975	2975	2975	6
338	20240416	134700	118191660	2970	2975	2975	2970	287
339	20240416	134600	117337840	2980	2980	2980	2980	0
340	20240416	134500	117337840	2980	2980	2980	2980	0
341	20240416	134400	117337840	2980	2980	2980	2980	0
342	20240416	134300	117337840	2980	2980	2980	2980	3
343	20240416	134200	117328900	2980	2980	2980	2980	0
344	20240416	134100	117328900	2980	2980	2980	2980	0
345	20240416	134000	117328900	2980	2980	2980	2980	0
346	20240416	133900	117328900	2980	2980	2980	2980	190
347	20240416	133800	116762700	2980	2980	2980	2980	0
348	20240416	133700	116762700	2980	2980	2980	2980	0
349	20240416	133600	116762700	2980	2980	2980	2980	0
350	20240416	133500	116762700	2980	2980	2980	2980	0
351	20240416	133400	116762700	2980	2980	2980	2980	1
352	20240416	133300	116759720	2980	2980	2980	2980	5
353	20240416	133200	116744820	2980	2980	2980	2980	0
354	20240416	133100	116744820	2980	2980	2980	2980	2
355	20240416	133000	116738860	2975	2975	2975	2975	0
356	20240416	132900	116738860	2975	2975	2975	2975	0
357	20240416	132800	116738860	2975	2975	2975	2975	0
358	20240416	132700	116738860	2975	2975	2975	2975	19
359	20240416	132600	116682335	2980	2980	2980	2980	0
360	20240416	132500	116682335	2980	2980	2980	2980	0
361	20240416	132400	116682335	2980	2980	2980	2980	0
362	20240416	132300	116682335	2980	2980	2980	2980	0
363	20240416	132200	116682335	2980	2980	2980	2980	0
364	20240416	132100	116682335	2980	2975	2980	2975	62
365	20240416	132000	116497825	2980	2980	2980	2980	0
366	20240416	131900	116497825	2980	2980	2980	2980	10
367	20240416	131800	116468025	2975	2975	2975	2975	0
368	20240416	131700	116468025	2975	2980	2980	2975	561
369	20240416	131600	114796495	2975	2975	2975	2975	200
370	20240416	131500	114201495	2980	2980	2980	2980	0
371	20240416	131400	114201495	2980	2980	2980	2980	12
372	20240416	131300	114165735	2975	2975	2975	2975	0
373	20240416	131200	114165735	2975	2975	2975	2975	500
374	20240416	131100	112678235	2980	2980	2980	2980	0
375	20240416	131000	112678235	2980	2975	2980	2975	2
376	20240416	130900	112672280	2980	2980	2980	2980	0
377	20240416	130800	112672280	2980	2980	2980	2980	0
378	20240416	130700	112672280	2980	2980	2980	2980	0
379	20240416	130600	112672280	2980	2980	2980	2980	500
380	20240416	130500	111182280	2980	2980	2980	2980	0
381	20240416	130400	111182280	2980	2980	2980	2980	0
382	20240416	130300	111182280	2980	2980	2980	2980	10
383	20240416	130200	111152480	2980	2980	2980	2980	0
384	20240416	130100	111152480	2980	2980	2980	2980	1
385	20240416	130000	111149500	2975	2975	2975	2975	0
386	20240416	125900	111149500	2975	2975	2975	2975	0
387	20240416	125800	111149500	2975	2975	2975	2975	0
388	20240416	125700	111149500	2975	2975	2975	2975	6
389	20240416	125600	111131650	2975	2975	2975	2975	1
390	20240416	125500	111128675	2980	2980	2980	2980	0
391	20240416	125400	111128675	2980	2980	2980	2980	0
392	20240416	125300	111128675	2980	2980	2980	2980	1
393	20240416	125200	111125695	2980	2980	2980	2980	0
394	20240416	125100	111125695	2980	2980	2980	2980	2
395	20240416	125000	111119735	2980	2980	2980	2980	412
396	20240416	124900	109891975	2975	2975	2975	2975	1500
397	20240416	124800	105429475	2980	2980	2980	2980	0
398	20240416	124700	105429475	2980	2980	2980	2980	0
399	20240416	124600	105429475	2980	2980	2980	2980	0
400	20240416	124500	105429475	2980	2980	2980	2980	0
401	20240416	124400	105429475	2980	2980	2980	2980	105
402	20240416	124300	105116575	2980	2980	2980	2980	121
403	20240416	124200	104755995	2980	2980	2980	2980	0
404	20240416	124100	104755995	2980	2980	2980	2980	2
405	20240416	124000	104750035	2980	2980	2980	2980	37
406	20240416	123900	104639775	2980	2980	2980	2980	0
407	20240416	123800	104639775	2980	2980	2980	2980	0
408	20240416	123700	104639775	2980	2980	2980	2980	0
409	20240416	123600	104639775	2980	2980	2980	2980	1
410	20240416	123500	104636795	2975	2975	2975	2975	0
411	20240416	123400	104636795	2975	2975	2975	2975	0
412	20240416	123300	104636795	2975	2980	2980	2975	7
413	20240416	123200	104615940	2980	2980	2980	2980	3434
414	20240416	123100	94382620	2980	2980	2980	2980	4
415	20240416	123000	94370700	2985	2985	2985	2985	0
416	20240416	122900	94370700	2985	2985	2985	2985	0
417	20240416	122800	94370700	2985	2990	2990	2985	2199
418	20240416	122700	87803715	3000	3000	3000	3000	1
419	20240416	122600	87800715	3000	3000	3000	3000	0
420	20240416	122500	87800715	3000	3000	3000	3000	11
421	20240416	122400	87767715	3000	3000	3000	3000	5
422	20240416	122300	87752715	3000	3000	3000	3000	0
423	20240416	122200	87752715	3000	3000	3000	3000	0
424	20240416	122100	87752715	3000	3000	3000	3000	0
425	20240416	122000	87752715	3000	3000	3000	3000	0
426	20240416	121900	87752715	3000	3000	3000	3000	0
427	20240416	121800	87752715	3000	3000	3000	3000	0
428	20240416	121700	87752715	3000	3000	3000	3000	0
429	20240416	121600	87752715	3000	3000	3000	3000	0
430	20240416	121500	87752715	3000	3000	3000	3000	0
431	20240416	121400	87752715	3000	3000	3000	3000	0
432	20240416	121300	87752715	3000	3000	3000	3000	0
433	20240416	121200	87752715	3000	3000	3000	3000	0
434	20240416	121100	87752715	3000	3000	3000	3000	0
435	20240416	121000	87752715	3000	3000	3000	3000	1
436	20240416	120900	87749715	3000	3000	3000	3000	0
437	20240416	120800	87749715	3000	3000	3000	3000	210
438	20240416	120700	87119715	3000	3000	3000	3000	0
439	20240416	120600	87119715	3000	3000	3000	3000	0
440	20240416	120500	87119715	3000	3000	3000	3000	0
441	20240416	120400	87119715	3000	3000	3000	3000	1
442	20240416	120300	87116715	3000	3000	3000	3000	0
443	20240416	120200	87116715	3000	3000	3000	3000	0
444	20240416	120100	87116715	3000	3000	3000	3000	0
445	20240416	120000	87116715	3000	3000	3000	3000	0
446	20240416	115900	87116715	3000	3000	3000	3000	0
447	20240416	115800	87116715	3000	3000	3000	3000	0
448	20240416	115700	87116715	3000	3000	3000	3000	11
449	20240416	115600	87083715	2985	2985	2985	2985	50
450	20240416	115500	86934465	3000	3000	3000	3000	0
451	20240416	115400	86934465	3000	3000	3000	3000	0
452	20240416	115300	86934465	3000	3000	3000	3000	0
453	20240416	115200	86934465	3000	3000	3000	3000	0
454	20240416	115100	86934465	3000	3000	3000	3000	0
455	20240416	115000	86934465	3000	3000	3000	3000	13
456	20240416	114900	86895465	2985	2985	2985	2985	442
457	20240416	114800	85576095	2990	2990	2990	2990	0
458	20240416	114700	85576095	2990	2990	2990	2990	0
459	20240416	114600	85576095	2990	2990	2990	2990	758
460	20240416	114500	83309675	2990	2990	2990	2990	1
461	20240416	114400	83306685	3000	3000	3000	3000	0
462	20240416	114300	83306685	3000	2990	3000	2990	159
463	20240416	114200	82831175	3000	3000	3000	3000	0
464	20240416	114100	82831175	3000	2990	3000	2990	351
465	20240416	114000	81781575	2990	2990	2990	2990	500
466	20240416	113900	80286575	2990	2990	2990	2990	0
467	20240416	113800	80286575	2990	2990	2990	2990	534
468	20240416	113700	78689915	3000	3000	3000	3000	0
469	20240416	113600	78689915	3000	3000	3000	3000	0
470	20240416	113500	78689915	3000	3000	3000	3000	0
471	20240416	113400	78689915	3000	3000	3000	3000	0
472	20240416	113300	78689915	3000	3000	3000	3000	0
473	20240416	113200	78689915	3000	3000	3000	3000	0
474	20240416	113100	78689915	3000	3000	3000	3000	20
475	20240416	113000	78629915	3000	3000	3000	3000	5
476	20240416	112900	78614915	3000	3000	3000	3000	5
477	20240416	112800	78599915	3000	3000	3000	3000	0
478	20240416	112700	78599915	3000	3000	3000	3000	0
479	20240416	112600	78599915	3000	3005	3005	3000	75
480	20240416	112500	78374880	3000	3000	3000	3000	32
481	20240416	112400	78278880	3010	3010	3010	3010	0
482	20240416	112300	78278880	3010	3010	3010	3010	0
483	20240416	112200	78278880	3010	3010	3010	3010	0
484	20240416	112100	78278880	3010	3010	3010	3010	7
485	20240416	112000	78257810	3010	3010	3010	3010	0
486	20240416	111900	78257810	3010	2990	3010	2985	3443
487	20240416	111800	67973915	2990	2990	2990	2990	1
488	20240416	111700	67970925	2990	2990	2990	2990	0
489	20240416	111600	67970925	2990	2990	2990	2990	0
490	20240416	111500	67970925	2990	2990	2990	2990	1
491	20240416	111400	67967935	2990	2990	2990	2990	0
492	20240416	111300	67967935	2990	2990	2990	2990	269
493	20240416	111200	67163625	2990	2990	2990	2990	1
494	20240416	111100	67160635	3015	3015	3015	3015	0
495	20240416	111000	67160635	3015	3015	3015	3015	0
496	20240416	110900	67160635	3015	3015	3015	3015	1
497	20240416	110800	67157620	3015	2995	3015	2985	2373
498	20240416	110700	60058310	2995	2995	2995	2995	81
499	20240416	110600	59815715	2995	2995	2995	2995	0
500	20240416	110500	59815715	2995	2995	2995	2995	1
501	20240416	110400	59812720	2990	2990	2990	2990	0
502	20240416	110300	59812720	2990	2990	2990	2990	0
503	20240416	110200	59812720	2990	2990	2990	2990	311
504	20240416	110100	58882830	3000	3000	3000	3000	0
505	20240416	110000	58882830	3000	3000	3000	3000	0
506	20240416	105900	58882830	3000	3000	3000	3000	1
507	20240416	105800	58879830	3000	3000	3000	3000	100
508	20240416	105700	58579830	2990	2990	2990	2990	0
509	20240416	105600	58579830	2990	2990	2990	2990	0
510	20240416	105500	58579830	2990	2990	2990	2990	0
511	20240416	105400	58579830	2990	2995	2995	2990	922
512	20240416	105300	55820990	3000	3000	3000	3000	0
513	20240416	105200	55820990	3000	3000	3000	3000	169
514	20240416	105100	55313990	3000	3000	3000	3000	806
515	20240416	105000	52895990	3000	3000	3000	3000	0
516	20240416	104900	52895990	3000	3000	3000	3000	500
517	20240416	104800	51395990	3000	3005	3005	3000	8810
518	20240416	104700	24946325	3010	3010	3010	3010	0
519	20240416	104600	24946325	3010	3010	3010	3010	20
520	20240416	104500	24886125	3005	3005	3005	3005	0
521	20240416	104400	24886125	3005	3010	3010	3005	1290
522	20240416	104300	21007725	3015	3015	3015	3015	0
523	20240416	104200	21007725	3015	3015	3015	3015	0
524	20240416	104100	21007725	3015	3015	3015	3015	0
525	20240416	104000	21007725	3015	3015	3015	3015	0
526	20240416	103900	21007725	3015	3015	3015	3015	0
527	20240416	103800	21007725	3015	3015	3015	3015	0
528	20240416	103700	21007725	3015	3015	3015	3015	0
529	20240416	103600	21007725	3015	3015	3015	3015	0
530	20240416	103500	21007725	3015	3015	3015	3015	0
531	20240416	103400	21007725	3015	3015	3015	3015	1
532	20240416	103300	21004710	3015	3015	3015	3015	1
533	20240416	103200	21001695	3010	3010	3010	3010	8
534	20240416	103100	20977615	3015	3015	3015	3015	0
535	20240416	103000	20977615	3015	3015	3015	3015	0
536	20240416	102900	20977615	3015	3015	3015	3015	0
537	20240416	102800	20977615	3015	3015	3015	3015	0
538	20240416	102700	20977615	3015	3015	3015	3015	0
539	20240416	102600	20977615	3015	3015	3015	3015	0
540	20240416	102500	20977615	3015	3015	3015	3015	0
541	20240416	102400	20977615	3015	3015	3015	3015	0
542	20240416	102300	20977615	3015	3015	3015	3015	0
543	20240416	102200	20977615	3015	3015	3015	3015	21
544	20240416	102100	20914300	3010	3010	3010	3010	0
545	20240416	102000	20914300	3010	3010	3010	3010	1133
546	20240416	101900	17503970	3015	3020	3020	3015	884
547	20240416	101800	14835210	3020	3020	3020	3020	10
548	20240416	101700	14805010	3045	3045	3045	3045	0
549	20240416	101600	14805010	3045	3045	3045	3025	319
550	20240416	101500	13839775	3045	3045	3045	3045	0
551	20240416	101400	13839775	3045	3045	3045	3045	0
552	20240416	101300	13839775	3045	3045	3045	3045	0
553	20240416	101200	13839775	3045	3045	3045	3045	0
554	20240416	101100	13839775	3045	3025	3045	3025	21
555	20240416	101000	13776030	3025	3030	3030	3025	100
556	20240416	100900	13473400	3055	3030	3055	3025	229
557	20240416	100800	12776340	3050	3050	3050	3050	50
558	20240416	100700	12623840	3055	3025	3055	3020	459
559	20240416	100600	11228845	3040	3040	3040	3040	0
560	20240416	100500	11228845	3040	3040	3040	3040	1
561	20240416	100400	11225805	3045	3045	3045	3045	0
562	20240416	100300	11225805	3045	3040	3045	3040	17
563	20240416	100200	11174065	3045	3045	3045	3045	0
564	20240416	100100	11174065	3045	3045	3045	3045	0
565	20240416	100000	11174065	3045	3045	3045	3045	0
566	20240416	095900	11174065	3045	3040	3045	3040	14
567	20240416	095800	11131455	3040	3040	3045	3040	100
568	20240416	095700	10827400	3040	3035	3040	3030	78
569	20240416	095600	10590635	3035	3035	3035	3035	1
570	20240416	095500	10587600	3045	3045	3045	3045	0
571	20240416	095400	10587600	3045	3035	3045	3035	46
572	20240416	095300	10447720	3035	3025	3045	3020	202
573	20240416	095200	9836975	3045	3045	3045	3045	1
574	20240416	095100	9833930	3030	3030	3030	3030	152
575	20240416	095000	9373370	3050	3050	3050	3050	0
576	20240416	094900	9373370	3050	3050	3050	3050	0
577	20240416	094800	9373370	3050	3050	3050	3050	0
578	20240416	094700	9373370	3050	3050	3050	3050	0
579	20240416	094600	9373370	3050	3050	3050	3050	0
580	20240416	094500	9373370	3050	3050	3050	3050	0
581	20240416	094400	9373370	3050	3050	3050	3050	0
582	20240416	094300	9373370	3050	3050	3050	3050	0
583	20240416	094200	9373370	3050	3050	3050	3050	0
584	20240416	094100	9373370	3050	3050	3050	3050	0
585	20240416	094000	9373370	3050	3050	3050	3050	0
586	20240416	093900	9373370	3050	3050	3050	3050	0
587	20240416	093800	9373370	3050	3050	3050	3050	0
588	20240416	093700	9373370	3050	3050	3050	3050	0
589	20240416	093600	9373370	3050	3050	3050	3050	0
590	20240416	093500	9373370	3050	3045	3050	3045	12
591	20240416	093400	9336775	3030	3030	3030	3030	10
592	20240416	093300	9306475	3055	3055	3055	3055	0
593	20240416	093200	9306475	3055	3050	3055	3050	29
594	20240416	093100	9217975	3030	3030	3030	3030	0
595	20240416	093000	9217975	3030	3030	3055	3030	70
596	20240416	092900	9005225	3055	3055	3055	3055	11
597	20240416	092800	8971620	3030	3030	3030	3030	200
598	20240416	092700	8365620	3055	3055	3055	3055	0
599	20240416	092600	8365620	3055	3055	3055	3055	0
600	20240416	092500	8365620	3055	3055	3055	3055	0
601	20240416	092400	8365620	3055	3055	3055	3055	0
602	20240416	092300	8365620	3055	3050	3055	3050	122
603	20240416	092200	7993385	3050	3050	3050	3050	327
604	20240416	092100	6996035	3050	3050	3050	3050	0
605	20240416	092000	6996035	3050	3050	3050	3050	0
606	20240416	091900	6996035	3050	3050	3050	3050	0
607	20240416	091800	6996035	3050	3045	3050	3045	336
608	20240416	091700	5971735	3040	3040	3040	3040	7
609	20240416	091600	5950455	3050	3050	3050	3050	0
610	20240416	091500	5950455	3050	3050	3050	3050	0
611	20240416	091400	5950455	3050	3050	3050	3050	0
612	20240416	091300	5950455	3050	3050	3050	3050	0
613	20240416	091200	5950455	3050	3050	3050	3050	0
614	20240416	091100	5950455	3050	3050	3050	3050	0
615	20240416	091000	5950455	3050	3050	3050	3050	0
616	20240416	090900	5950455	3050	3050	3050	3020	422
617	20240416	090800	4675355	3020	3030	3055	3020	333
618	20240416	090700	3667925	3030	3030	3030	3030	0
619	20240416	090600	3667925	3030	3035	3035	3030	59
620	20240416	090500	3488895	3055	3040	3055	3040	31
621	20240416	090400	3394445	3055	3055	3055	3055	0
622	20240416	090300	3394445	3055	3055	3055	3055	6
623	20240416	090200	3376115	3055	3055	3055	3055	0
624	20240416	090100	3376115	3055	3050	3055	3050	17
625	20240416	090000	3324210	3055	3050	3055	3040	1090