KissMeData/333430/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	204600	684490465	2975	2975	2975	2975	16866
3	20240416	204500	684490465	2975	2975	2975	2975	0
4	20240416	204400	684490465	2975	2975	2975	2975	0
5	20240416	204300	684490465	2975	2975	2975	2975	0
6	20240416	204200	684490465	2975	2975	2975	2975	0
7	20240416	204100	684490465	2975	2975	2975	2975	0
8	20240416	204000	684490465	2975	2975	2975	2975	0
9	20240416	203900	684490465	2975	2975	2975	2975	0
10	20240416	203800	684490465	2975	2975	2975	2975	0
11	20240416	203700	684490465	2975	2975	2975	2975	0
12	20240416	203600	684490465	2975	2975	2975	2975	0
13	20240416	203500	684490465	2975	2975	2975	2975	0
14	20240416	203400	684490465	2975	2975	2975	2975	0
15	20240416	203300	684490465	2975	2975	2975	2975	0
16	20240416	203200	684490465	2975	2975	2975	2975	0
17	20240416	203100	684490465	2975	2975	2975	2975	0
18	20240416	203000	684490465	2975	2975	2975	2975	0
19	20240416	202900	684490465	2975	2975	2975	2975	0
20	20240416	202800	684490465	2975	2975	2975	2975	0
21	20240416	202700	684490465	2975	2975	2975	2975	0
22	20240416	202600	684490465	2975	2975	2975	2975	0
23	20240416	202500	684490465	2975	2975	2975	2975	0
24	20240416	202400	684490465	2975	2975	2975	2975	0
25	20240416	202300	684490465	2975	2975	2975	2975	0
26	20240416	202200	684490465	2975	2975	2975	2975	0
27	20240416	202100	684490465	2975	2975	2975	2975	0
28	20240416	202000	684490465	2975	2975	2975	2975	0
29	20240416	201900	684490465	2975	2975	2975	2975	0
30	20240416	201800	684490465	2975	2975	2975	2975	0
31	20240416	201700	684490465	2975	2975	2975	2975	0
32	20240416	201600	684490465	2975	2975	2975	2975	16866
33	20240416	201500	684490465	2975	2975	2975	2975	0
34	20240416	201400	684490465	2975	2975	2975	2975	0
35	20240416	201300	684490465	2975	2975	2975	2975	0
36	20240416	201200	684490465	2975	2975	2975	2975	0
37	20240416	201100	684490465	2975	2975	2975	2975	0
38	20240416	201000	684490465	2975	2975	2975	2975	0
39	20240416	200900	684490465	2975	2975	2975	2975	0
40	20240416	200800	684490465	2975	2975	2975	2975	0
41	20240416	200700	684490465	2975	2975	2975	2975	0
42	20240416	200600	684490465	2975	2975	2975	2975	0
43	20240416	200500	684490465	2975	2975	2975	2975	0
44	20240416	200400	684490465	2975	2975	2975	2975	0
45	20240416	200300	684490465	2975	2975	2975	2975	0
46	20240416	200200	684490465	2975	2975	2975	2975	0
47	20240416	200100	684490465	2975	2975	2975	2975	0
48	20240416	200000	684490465	2975	2975	2975	2975	0
49	20240416	195900	684490465	2975	2975	2975	2975	0
50	20240416	195800	684490465	2975	2975	2975	2975	0
51	20240416	195700	684490465	2975	2975	2975	2975	0
52	20240416	195600	684490465	2975	2975	2975	2975	0
53	20240416	195500	684490465	2975	2975	2975	2975	0
54	20240416	195400	684490465	2975	2975	2975	2975	0
55	20240416	195300	684490465	2975	2975	2975	2975	0
56	20240416	195200	684490465	2975	2975	2975	2975	0
57	20240416	195100	684490465	2975	2975	2975	2975	0
58	20240416	195000	684490465	2975	2975	2975	2975	0
59	20240416	194900	684490465	2975	2975	2975	2975	0
60	20240416	194800	684490465	2975	2975	2975	2975	0
61	20240416	194700	684490465	2975	2975	2975	2975	0
62	20240416	194600	684490465	2975	2975	2975	2975	16866
63	20240416	194500	684490465	2975	2975	2975	2975	0
64	20240416	194400	684490465	2975	2975	2975	2975	0
65	20240416	194300	684490465	2975	2975	2975	2975	0
66	20240416	194200	684490465	2975	2975	2975	2975	0
67	20240416	194100	684490465	2975	2975	2975	2975	0
68	20240416	194000	684490465	2975	2975	2975	2975	0
69	20240416	193900	684490465	2975	2975	2975	2975	0
70	20240416	193800	684490465	2975	2975	2975	2975	0
71	20240416	193700	684490465	2975	2975	2975	2975	0
72	20240416	193600	684490465	2975	2975	2975	2975	0
73	20240416	193500	684490465	2975	2975	2975	2975	0
74	20240416	193400	684490465	2975	2975	2975	2975	0
75	20240416	193300	684490465	2975	2975	2975	2975	0
76	20240416	193200	684490465	2975	2975	2975	2975	0
77	20240416	193100	684490465	2975	2975	2975	2975	0
78	20240416	193000	684490465	2975	2975	2975	2975	0
79	20240416	192900	684490465	2975	2975	2975	2975	0
80	20240416	192800	684490465	2975	2975	2975	2975	0
81	20240416	192700	684490465	2975	2975	2975	2975	0
82	20240416	192600	684490465	2975	2975	2975	2975	0
83	20240416	192500	684490465	2975	2975	2975	2975	0
84	20240416	192400	684490465	2975	2975	2975	2975	0
85	20240416	192300	684490465	2975	2975	2975	2975	0
86	20240416	192200	684490465	2975	2975	2975	2975	0
87	20240416	192100	684490465	2975	2975	2975	2975	0
88	20240416	192000	684490465	2975	2975	2975	2975	0
89	20240416	191900	684490465	2975	2975	2975	2975	0
90	20240416	191800	684490465	2975	2975	2975	2975	0
91	20240416	191700	684490465	2975	2975	2975	2975	0
92	20240416	191600	684490465	2975	2975	2975	2975	16866
93	20240416	191500	684490465	2975	2975	2975	2975	0
94	20240416	191400	684490465	2975	2975	2975	2975	0
95	20240416	191300	684490465	2975	2975	2975	2975	0
96	20240416	191200	684490465	2975	2975	2975	2975	0
97	20240416	191100	684490465	2975	2975	2975	2975	0
98	20240416	191000	684490465	2975	2975	2975	2975	0
99	20240416	190900	684490465	2975	2975	2975	2975	0
100	20240416	190800	684490465	2975	2975	2975	2975	0
101	20240416	190700	684490465	2975	2975	2975	2975	0
102	20240416	190600	684490465	2975	2975	2975	2975	0
103	20240416	190500	684490465	2975	2975	2975	2975	0
104	20240416	190400	684490465	2975	2975	2975	2975	0
105	20240416	190300	684490465	2975	2975	2975	2975	0
106	20240416	190200	684490465	2975	2975	2975	2975	0
107	20240416	190100	684490465	2975	2975	2975	2975	0
108	20240416	190000	684490465	2975	2975	2975	2975	0
109	20240416	185900	684490465	2975	2975	2975	2975	0
110	20240416	185800	684490465	2975	2975	2975	2975	0
111	20240416	185700	684490465	2975	2975	2975	2975	0
112	20240416	185600	684490465	2975	2975	2975	2975	0
113	20240416	185500	684490465	2975	2975	2975	2975	0
114	20240416	185400	684490465	2975	2975	2975	2975	0
115	20240416	185300	684490465	2975	2975	2975	2975	0
116	20240416	185200	684490465	2975	2975	2975	2975	0
117	20240416	185100	684490465	2975	2975	2975	2975	0
118	20240416	185000	684490465	2975	2975	2975	2975	0
119	20240416	184900	684490465	2975	2975	2975	2975	0
120	20240416	184800	684490465	2975	2975	2975	2975	0
121	20240416	184700	684490465	2975	2975	2975	2975	0
122	20240416	184600	684490465	2975	2975	2975	2975	16866
123	20240416	184500	684490465	2975	2975	2975	2975	0
124	20240416	184400	684490465	2975	2975	2975	2975	0
125	20240416	184300	684490465	2975	2975	2975	2975	0
126	20240416	184200	684490465	2975	2975	2975	2975	0
127	20240416	184100	684490465	2975	2975	2975	2975	0
128	20240416	184000	684490465	2975	2975	2975	2975	0
129	20240416	183900	684490465	2975	2975	2975	2975	0
130	20240416	183800	684490465	2975	2975	2975	2975	0
131	20240416	183700	684490465	2975	2975	2975	2975	0
132	20240416	183600	684490465	2975	2975	2975	2975	0
133	20240416	183500	684490465	2975	2975	2975	2975	0
134	20240416	183400	684490465	2975	2975	2975	2975	0
135	20240416	183300	684490465	2975	2975	2975	2975	0
136	20240416	183200	684490465	2975	2975	2975	2975	0
137	20240416	183100	684490465	2975	2975	2975	2975	0
138	20240416	183000	684490465	2975	2975	2975	2975	0
139	20240416	182900	684490465	2975	2975	2975	2975	0
140	20240416	182800	684490465	2975	2975	2975	2975	0
141	20240416	182700	684490465	2975	2975	2975	2975	0
142	20240416	182600	684490465	2975	2975	2975	2975	0
143	20240416	182500	684490465	2975	2975	2975	2975	0
144	20240416	182400	684490465	2975	2975	2975	2975	0
145	20240416	182300	684490465	2975	2975	2975	2975	0
146	20240416	182200	684490465	2975	2975	2975	2975	0
147	20240416	182100	684490465	2975	2975	2975	2975	0
148	20240416	182000	684490465	2975	2975	2975	2975	0
149	20240416	181900	684490465	2975	2975	2975	2975	0
150	20240416	181800	684490465	2975	2975	2975	2975	0
151	20240416	181700	684490465	2975	2975	2975	2975	0
152	20240416	181600	684490465	2975	2975	2975	2975	16866
153	20240416	181500	684490465	2975	2975	2975	2975	0
154	20240416	181400	684490465	2975	2975	2975	2975	0
155	20240416	181300	684490465	2975	2975	2975	2975	0
156	20240416	181200	684490465	2975	2975	2975	2975	0
157	20240416	181100	684490465	2975	2975	2975	2975	0
158	20240416	181000	684490465	2975	2975	2975	2975	0
159	20240416	180900	684490465	2975	2975	2975	2975	0
160	20240416	180800	684490465	2975	2975	2975	2975	0
161	20240416	180700	684490465	2975	2975	2975	2975	0
162	20240416	180600	684490465	2975	2975	2975	2975	0
163	20240416	180500	684490465	2975	2975	2975	2975	0
164	20240416	180400	684490465	2975	2975	2975	2975	0
165	20240416	180300	684490465	2975	2975	2975	2975	0
166	20240416	180200	684490465	2975	2975	2975	2975	0
167	20240416	180100	684490465	2975	2975	2975	2975	0
168	20240416	180000	684490465	2975	2975	2975	2975	0
169	20240416	175900	684490465	2975	2975	2975	2975	0
170	20240416	175800	684490465	2975	2975	2975	2975	0
171	20240416	175700	684490465	2975	2975	2975	2975	0
172	20240416	175600	684490465	2975	2975	2975	2975	0
173	20240416	175500	684490465	2975	2975	2975	2975	0
174	20240416	175400	684490465	2975	2975	2975	2975	0
175	20240416	175300	684490465	2975	2975	2975	2975	0
176	20240416	175200	684490465	2975	2975	2975	2975	0
177	20240416	175100	684490465	2975	2975	2975	2975	0
178	20240416	175000	684490465	2975	2975	2975	2975	0
179	20240416	174900	684490465	2975	2975	2975	2975	0
180	20240416	174800	684490465	2975	2975	2975	2975	0
181	20240416	174700	684490465	2975	2975	2975	2975	0
182	20240416	174600	684490465	2975	2975	2975	2975	16866
183	20240416	174500	684490465	2975	2975	2975	2975	0
184	20240416	174400	684490465	2975	2975	2975	2975	0
185	20240416	174300	684490465	2975	2975	2975	2975	0
186	20240416	174200	684490465	2975	2975	2975	2975	0
187	20240416	174100	684490465	2975	2975	2975	2975	0
188	20240416	174000	684490465	2975	2975	2975	2975	0
189	20240416	173900	684490465	2975	2975	2975	2975	0
190	20240416	173800	684490465	2975	2975	2975	2975	0
191	20240416	173700	684490465	2975	2975	2975	2975	0
192	20240416	173600	684490465	2975	2975	2975	2975	0
193	20240416	173500	684490465	2975	2975	2975	2975	0
194	20240416	173400	684490465	2975	2975	2975	2975	0
195	20240416	173300	684490465	2975	2975	2975	2975	0
196	20240416	173200	684490465	2975	2975	2975	2975	0
197	20240416	173100	684490465	2975	2975	2975	2975	0
198	20240416	173000	684490465	2975	2975	2975	2975	0
199	20240416	172900	684490465	2975	2975	2975	2975	0
200	20240416	172800	684490465	2975	2975	2975	2975	0
201	20240416	172700	684490465	2975	2975	2975	2975	0
202	20240416	172600	684490465	2975	2975	2975	2975	0
203	20240416	172500	684490465	2975	2975	2975	2975	0
204	20240416	172400	684490465	2975	2975	2975	2975	0
205	20240416	172300	684490465	2975	2975	2975	2975	0
206	20240416	172200	684490465	2975	2975	2975	2975	0
207	20240416	172100	684490465	2975	2975	2975	2975	0
208	20240416	172000	684490465	2975	2975	2975	2975	0
209	20240416	171900	684490465	2975	2975	2975	2975	0
210	20240416	171800	684490465	2975	2975	2975	2975	0
211	20240416	171700	684490465	2975	2975	2975	2975	0
212	20240416	171600	684490465	2975	2975	2975	2975	16866
213	20240416	171500	684490465	2975	2975	2975	2975	0
214	20240416	171400	684490465	2975	2975	2975	2975	0
215	20240416	171300	684490465	2975	2975	2975	2975	0
216	20240416	171200	684490465	2975	2975	2975	2975	0
217	20240416	171100	684490465	2975	2975	2975	2975	0
218	20240416	171000	684490465	2975	2975	2975	2975	0
219	20240416	170900	684490465	2975	2975	2975	2975	0
220	20240416	170800	684490465	2975	2975	2975	2975	0
221	20240416	170700	684490465	2975	2975	2975	2975	0
222	20240416	170600	684490465	2975	2975	2975	2975	0
223	20240416	170500	684490465	2975	2975	2975	2975	0
224	20240416	170400	684490465	2975	2975	2975	2975	0
225	20240416	170300	684490465	2975	2975	2975	2975	0
226	20240416	170200	684490465	2975	2975	2975	2975	0
227	20240416	170100	684490465	2975	2975	2975	2975	0
228	20240416	170000	684490465	2975	2975	2975	2975	0
229	20240416	165900	684490465	2975	2975	2975	2975	0
230	20240416	165800	684490465	2975	2975	2975	2975	0
231	20240416	165700	684490465	2975	2975	2975	2975	0
232	20240416	165600	684490465	2975	2975	2975	2975	0
233	20240416	165500	684490465	2975	2975	2975	2975	0
234	20240416	165400	684490465	2975	2975	2975	2975	0
235	20240416	165300	684490465	2975	2975	2975	2975	0
236	20240416	165200	684490465	2975	2975	2975	2975	0
237	20240416	165100	684490465	2975	2975	2975	2975	0
238	20240416	165000	684490465	2975	2975	2975	2975	0
239	20240416	164900	684490465	2975	2975	2975	2975	0
240	20240416	164800	684490465	2975	2975	2975	2975	0
241	20240416	164700	684490465	2975	2975	2975	2975	0
242	20240416	164600	684490465	2975	2975	2975	2975	16866
243	20240416	164500	684490465	2975	2975	2975	2975	0
244	20240416	164400	684490465	2975	2975	2975	2975	0
245	20240416	164300	684490465	2975	2975	2975	2975	0
246	20240416	164200	684490465	2975	2975	2975	2975	0
247	20240416	164100	684490465	2975	2975	2975	2975	0
248	20240416	164000	684490465	2975	2975	2975	2975	0
249	20240416	163900	684490465	2975	2975	2975	2975	0
250	20240416	163800	684490465	2975	2975	2975	2975	0
251	20240416	163700	684490465	2975	2975	2975	2975	0
252	20240416	163600	684490465	2975	2975	2975	2975	0
253	20240416	163500	684490465	2975	2975	2975	2975	0
254	20240416	163400	684490465	2975	2975	2975	2975	0
255	20240416	163300	684490465	2975	2975	2975	2975	0
256	20240416	163200	684490465	2975	2975	2975	2975	0
257	20240416	163100	684490465	2975	2975	2975	2975	0
258	20240416	163000	684490465	2975	2975	2975	2975	0
259	20240416	162900	684490465	2975	2975	2975	2975	0
260	20240416	162800	684490465	2975	2975	2975	2975	0
261	20240416	162700	684490465	2975	2975	2975	2975	0
262	20240416	162600	684490465	2975	2975	2975	2975	0
263	20240416	162500	684490465	2975	2975	2975	2975	0
264	20240416	162400	684490465	2975	2975	2975	2975	0
265	20240416	162300	684490465	2975	2975	2975	2975	0
266	20240416	162200	684490465	2975	2975	2975	2975	0
267	20240416	162100	684490465	2975	2975	2975	2975	0
268	20240416	162000	684490465	2975	2975	2975	2975	0
269	20240416	161900	684490465	2975	2975	2975	2975	0
270	20240416	161800	684490465	2975	2975	2975	2975	0
271	20240416	161700	684490465	2975	2975	2975	2975	0
272	20240416	161600	684490465	2975	2975	2975	2975	16866
273	20240416	161500	684490465	2975	2975	2975	2975	0
274	20240416	161400	684490465	2975	2975	2975	2975	0
275	20240416	161300	684490465	2975	2975	2975	2975	0
276	20240416	161200	684490465	2975	2975	2975	2975	0
277	20240416	161100	684490465	2975	2975	2975	2975	0
278	20240416	161000	684490465	2975	2975	2975	2975	0
279	20240416	160900	684490465	2975	2975	2975	2975	0
280	20240416	160800	684490465	2975	2975	2975	2975	0
281	20240416	160700	684490465	2975	2975	2975	2975	0
282	20240416	160600	684490465	2975	2975	2975	2975	0
283	20240416	160500	684490465	2975	2975	2975	2975	0
284	20240416	160400	684490465	2975	2975	2975	2975	0
285	20240416	160300	684490465	2975	2975	2975	2975	0
286	20240416	160200	684490465	2975	2975	2975	2975	0
287	20240416	160100	684490465	2975	2975	2975	2975	0
288	20240416	160000	684490465	2975	2975	2975	2975	0
289	20240416	155900	684490465	2975	2975	2975	2975	0
290	20240416	155800	684490465	2975	2975	2975	2975	0
291	20240416	155700	684490465	2975	2975	2975	2975	0
292	20240416	155600	684490465	2975	2975	2975	2975	0
293	20240416	155500	684490465	2975	2975	2975	2975	0
294	20240416	155400	684490465	2975	2975	2975	2975	0
295	20240416	155300	684490465	2975	2975	2975	2975	0
296	20240416	155200	684490465	2975	2975	2975	2975	0
297	20240416	155100	684490465	2975	2975	2975	2975	0
298	20240416	155000	684490465	2975	2975	2975	2975	0
299	20240416	154900	684490465	2975	2975	2975	2975	0
300	20240416	154800	684490465	2975	2975	2975	2975	0
301	20240416	154700	684490465	2975	2975	2975	2975	0
302	20240416	154600	684490465	2975	2975	2975	2975	16866
303	20240416	154500	684490465	2975	2975	2975	2975	0
304	20240416	154400	684490465	2975	2975	2975	2975	0
305	20240416	154300	684490465	2975	2975	2975	2975	0
306	20240416	154200	684490465	2975	2975	2975	2975	0
307	20240416	154100	684490465	2975	2975	2975	2975	0
308	20240416	154000	684490465	2975	2975	2975	2975	0
309	20240416	153900	684490465	2975	2975	2975	2975	0
310	20240416	153800	684490465	2975	2975	2975	2975	0
311	20240416	153700	684490465	2975	2975	2975	2975	0
312	20240416	153600	684490465	2975	2975	2975	2975	0
313	20240416	153500	684490465	2975	2975	2975	2975	0
314	20240416	153400	684490465	2975	2975	2975	2975	0
315	20240416	153300	684490465	2975	2975	2975	2975	0
316	20240416	153200	684490465	2975	2975	2975	2975	0
317	20240416	153100	684490465	2975	2975	2975	2975	0
318	20240416	153000	684490465	2975	2975	2975	2975	16866
319	20240416	152900	634314115	2960	2960	2960	2960	0
320	20240416	152800	634314115	2960	2960	2960	2960	0
321	20240416	152700	634314115	2960	2960	2960	2960	0
322	20240416	152600	634314115	2960	2960	2960	2960	0
323	20240416	152500	634314115	2960	2960	2960	2960	0
324	20240416	152400	634314115	2960	2960	2960	2960	0
325	20240416	152300	634314115	2960	2960	2960	2960	0
326	20240416	152200	634314115	2960	2960	2960	2960	0
327	20240416	152100	634314115	2960	2960	2960	2960	0
328	20240416	152000	634314115	2960	2960	2960	2960	0
329	20240416	151900	634314115	2960	2965	2965	2960	3067
330	20240416	151800	625230445	2975	2975	2975	2970	108
331	20240416	151700	624909670	2965	2965	2965	2965	0
332	20240416	151600	624909670	2965	2965	2965	2965	1
333	20240416	151500	624906705	2980	2975	2980	2975	1345
334	20240416	151400	620905325	2980	2980	2980	2980	0
335	20240416	151300	620905325	2980	2980	2980	2980	0
336	20240416	151200	620905325	2980	2980	2980	2980	0
337	20240416	151100	620905325	2980	2980	2980	2980	0
338	20240416	151000	620905325	2980	2970	2980	2965	54
339	20240416	150900	620745180	2985	2980	2985	2970	4
340	20240416	150800	620733260	2965	2965	2965	2965	708
341	20240416	150700	618634040	2985	2985	2985	2985	0
342	20240416	150600	618634040	2985	2985	2985	2985	1
343	20240416	150500	618631055	2965	2985	2985	2965	4
344	20240416	150400	618619175	2965	2965	2985	2965	1011
345	20240416	150300	615621540	2980	2965	2980	2965	1501
346	20240416	150200	611156060	2980	2965	2980	2965	202
347	20240416	150100	610557100	2985	2985	2985	2985	0
348	20240416	150000	610557100	2985	2985	2985	2985	0
349	20240416	145900	610557100	2985	2985	2985	2985	70
350	20240416	145800	610348150	2985	2985	2985	2985	174
351	20240416	145700	609828760	2985	2985	2985	2985	1
352	20240416	145600	609825775	2970	2960	2985	2960	4057
353	20240416	145500	597767935	2960	2960	2960	2960	1158
354	20240416	145400	594340255	2950	2940	2950	2940	1600
355	20240416	145300	589623485	2945	2945	2945	2945	1
356	20240416	145200	589620540	2940	2940	2940	2940	150
357	20240416	145100	589179540	2945	2945	2945	2945	0
358	20240416	145000	589179540	2945	2945	2945	2945	0
359	20240416	144900	589179540	2945	2945	2945	2945	2
360	20240416	144800	589173650	2945	2945	2945	2945	0
361	20240416	144700	589173650	2945	2945	2945	2945	0
362	20240416	144600	589173650	2945	2930	2945	2930	51
363	20240416	144500	589024205	2945	2945	2945	2945	0
364	20240416	144400	589024205	2945	2945	2945	2945	0
365	20240416	144300	589024205	2945	2945	2945	2945	7
366	20240416	144200	589003590	2930	2930	2930	2930	173
367	20240416	144100	588496700	2945	2945	2945	2945	0
368	20240416	144000	588496700	2945	2945	2945	2945	1
369	20240416	143900	588493755	2930	2930	2930	2930	1000
370	20240416	143800	585563755	2930	2930	2930	2930	104
371	20240416	143700	585259035	2945	2945	2945	2945	0
372	20240416	143600	585259035	2945	2945	2945	2945	0
373	20240416	143500	585259035	2945	2945	2945	2945	0
374	20240416	143400	585259035	2945	2945	2945	2945	0
375	20240416	143300	585259035	2945	2945	2945	2945	0
376	20240416	143200	585259035	2945	2945	2945	2945	0
377	20240416	143100	585259035	2945	2930	2945	2930	1074
378	20240416	143000	582112155	2940	2940	2940	2940	0
379	20240416	142900	582112155	2940	2940	2940	2940	490
380	20240416	142800	580671555	2950	2950	2950	2950	0
381	20240416	142700	580671555	2950	2950	2950	2950	0
382	20240416	142600	580671555	2950	2950	2950	2940	65
383	20240416	142500	580480345	2940	2940	2940	2940	0
384	20240416	142400	580480345	2940	2940	2940	2940	456
385	20240416	142300	579139705	2940	2940	2940	2940	0
386	20240416	142200	579139705	2940	2935	2940	2935	2
387	20240416	142100	579133830	2940	2940	2940	2940	1
388	20240416	142000	579130890	2940	2940	2940	2940	1
389	20240416	141900	579127950	2930	2940	2950	2930	15190
390	20240416	141800	534602825	2940	2945	2945	2940	171
391	20240416	141700	534099995	2940	2940	2940	2940	0
392	20240416	141600	534099995	2940	2940	2940	2940	58
393	20240416	141500	533929475	2940	2940	2940	2940	500
394	20240416	141400	532459475	2960	2960	2960	2960	0
395	20240416	141300	532459475	2960	2960	2960	2960	0
396	20240416	141200	532459475	2960	2960	2960	2960	0
397	20240416	141100	532459475	2960	2960	2960	2960	0
398	20240416	141000	532459475	2960	2940	2960	2940	1001
399	20240416	140900	529516515	2960	2960	2960	2960	0
400	20240416	140800	529516515	2960	2960	2960	2960	0
401	20240416	140700	529516515	2960	2960	2960	2960	0
402	20240416	140600	529516515	2960	2960	2960	2960	0
403	20240416	140500	529516515	2960	2960	2960	2960	1
404	20240416	140400	529513555	2955	2955	2955	2955	0
405	20240416	140300	529513555	2955	2955	2955	2955	1001
406	20240416	140200	526555600	2955	2955	2955	2955	0
407	20240416	140100	526555600	2955	2955	2955	2955	0
408	20240416	140000	526555600	2955	2955	2955	2955	0
409	20240416	135900	526555600	2955	2955	2955	2955	0
410	20240416	135800	526555600	2955	2955	2955	2955	0
411	20240416	135700	526555600	2955	2955	2955	2955	1004
412	20240416	135600	523588780	2950	2950	2950	2950	0
413	20240416	135500	523588780	2950	2950	2950	2950	0
414	20240416	135400	523588780	2950	2950	2950	2950	0
415	20240416	135300	523588780	2950	2955	2955	2950	9
416	20240416	135200	523562225	2955	2955	2955	2955	1000
417	20240416	135100	520607225	2950	2950	2950	2950	0
418	20240416	135000	520607225	2950	2950	2950	2950	0
419	20240416	134900	520607225	2950	2955	2955	2950	53
420	20240416	134800	520450870	2950	2950	2950	2950	50
421	20240416	134700	520303370	2950	2950	2950	2950	1000
422	20240416	134600	517353370	2945	2945	2945	2945	1000
423	20240416	134500	514408370	2930	2930	2930	2930	0
424	20240416	134400	514408370	2930	2930	2930	2930	0
425	20240416	134300	514408370	2930	2930	2930	2930	0
426	20240416	134200	514408370	2930	2930	2930	2930	1
427	20240416	134100	514405440	2930	2930	2930	2930	0
428	20240416	134000	514405440	2930	2930	2930	2930	0
429	20240416	133900	514405440	2930	2930	2930	2930	0
430	20240416	133800	514405440	2930	2930	2930	2930	0
431	20240416	133700	514405440	2930	2930	2930	2930	0
432	20240416	133600	514405440	2930	2930	2930	2930	0
433	20240416	133500	514405440	2930	2930	2930	2930	10
434	20240416	133400	514376140	2940	2940	2940	2940	110
435	20240416	133300	514052740	2940	2940	2940	2940	0
436	20240416	133200	514052740	2940	2940	2940	2940	0
437	20240416	133100	514052740	2940	2940	2940	2940	0
438	20240416	133000	514052740	2940	2940	2940	2940	0
439	20240416	132900	514052740	2940	2940	2940	2940	35
440	20240416	132800	513949840	2940	2940	2940	2940	0
441	20240416	132700	513949840	2940	2940	2940	2940	0
442	20240416	132600	513949840	2940	2940	2940	2940	0
443	20240416	132500	513949840	2940	2940	2940	2940	0
444	20240416	132400	513949840	2940	2940	2940	2940	0
445	20240416	132300	513949840	2940	2940	2940	2940	10
446	20240416	132200	513920440	2945	2945	2945	2945	1
447	20240416	132100	513917495	2925	2925	2925	2925	170
448	20240416	132000	513420245	2945	2945	2945	2945	0
449	20240416	131900	513420245	2945	2945	2945	2945	0
450	20240416	131800	513420245	2945	2945	2945	2945	0
451	20240416	131700	513420245	2945	2945	2945	2945	33
452	20240416	131600	513323060	2945	2945	2945	2945	0
453	20240416	131500	513323060	2945	2945	2945	2945	1
454	20240416	131400	513320115	2935	2935	2935	2935	0
455	20240416	131300	513320115	2935	2935	2935	2935	0
456	20240416	131200	513320115	2935	2935	2935	2935	0
457	20240416	131100	513320115	2935	2935	2935	2935	0
458	20240416	131000	513320115	2935	2935	2935	2935	4
459	20240416	130900	513308375	2935	2935	2935	2935	0
460	20240416	130800	513308375	2935	2935	2935	2935	0
461	20240416	130700	513308375	2935	2935	2935	2935	120
462	20240416	130600	512956175	2935	2925	2935	2925	171
463	20240416	130500	512455990	2925	2930	2930	2925	502
464	20240416	130400	510987590	2930	2930	2930	2930	33
465	20240416	130300	510890900	2935	2935	2935	2935	0
466	20240416	130200	510890900	2935	2935	2935	2935	170
467	20240416	130100	510391950	2935	2935	2935	2935	0
468	20240416	130000	510391950	2935	2935	2935	2935	0
469	20240416	125900	510391950	2935	2935	2935	2935	0
470	20240416	125800	510391950	2935	2935	2935	2935	0
471	20240416	125700	510391950	2935	2935	2935	2935	0
472	20240416	125600	510391950	2935	2935	2935	2935	0
473	20240416	125500	510391950	2935	2935	2935	2935	0
474	20240416	125400	510391950	2935	2935	2935	2935	0
475	20240416	125300	510391950	2935	2930	2935	2930	316
476	20240416	125200	509466065	2935	2935	2935	2935	0
477	20240416	125100	509466065	2935	2935	2935	2935	0
478	20240416	125000	509466065	2935	2935	2935	2935	367
479	20240416	124900	508388920	2930	2930	2930	2930	0
480	20240416	124800	508388920	2930	2930	2930	2930	3
481	20240416	124700	508380130	2935	2935	2935	2935	0
482	20240416	124600	508380130	2935	2935	2935	2935	2
483	20240416	124500	508374260	2935	2935	2935	2935	0
484	20240416	124400	508374260	2935	2930	2935	2930	692
485	20240416	124300	506346695	2930	2930	2930	2930	19
486	20240416	124200	506291025	2930	2930	2930	2930	0
487	20240416	124100	506291025	2930	2930	2930	2930	143
488	20240416	124000	505872035	2930	2930	2930	2930	967
489	20240416	123900	503038725	2940	2940	2940	2940	2
490	20240416	123800	503032845	2930	2930	2930	2930	0
491	20240416	123700	503032845	2930	2930	2930	2930	0
492	20240416	123600	503032845	2930	2935	2935	2930	100
493	20240416	123500	502739390	2940	2940	2940	2940	0
494	20240416	123400	502739390	2940	2940	2940	2940	0
495	20240416	123300	502739390	2940	2940	2940	2940	35
496	20240416	123200	502636490	2940	2940	2940	2940	0
497	20240416	123100	502636490	2940	2940	2940	2940	0
498	20240416	123000	502636490	2940	2940	2940	2940	0
499	20240416	122900	502636490	2940	2940	2940	2940	0
500	20240416	122800	502636490	2940	2940	2940	2940	0
501	20240416	122700	502636490	2940	2940	2940	2940	0
502	20240416	122600	502636490	2940	2940	2940	2940	0
503	20240416	122500	502636490	2940	2940	2940	2940	338
504	20240416	122400	501642770	2935	2935	2935	2935	480
505	20240416	122300	500233970	2935	2935	2935	2935	0
506	20240416	122200	500233970	2935	2935	2935	2935	20
507	20240416	122100	500175270	2940	2940	2940	2940	0
508	20240416	122000	500175270	2940	2940	2940	2940	1
509	20240416	121900	500172330	2925	2930	2930	2925	665
510	20240416	121800	498226025	2930	2930	2930	2930	210
511	20240416	121700	497610725	2940	2940	2940	2940	20
512	20240416	121600	497551925	2940	2940	2940	2940	1
513	20240416	121500	497548985	2930	2930	2930	2930	100
514	20240416	121400	497255985	2940	2940	2940	2940	0
515	20240416	121300	497255985	2940	2940	2940	2940	0
516	20240416	121200	497255985	2940	2940	2940	2940	0
517	20240416	121100	497255985	2940	2940	2940	2940	1
518	20240416	121000	497253045	2930	2930	2930	2930	100
519	20240416	120900	496960045	2935	2935	2935	2935	0
520	20240416	120800	496960045	2935	2935	2935	2935	149
521	20240416	120700	496522730	2935	2935	2935	2935	17
522	20240416	120600	496472835	2940	2940	2940	2940	0
523	20240416	120500	496472835	2940	2940	2940	2940	120
524	20240416	120400	496120035	2940	2940	2940	2940	0
525	20240416	120300	496120035	2940	2940	2940	2940	9
526	20240416	120200	496093575	2940	2940	2940	2940	0
527	20240416	120100	496093575	2940	2940	2940	2940	25
528	20240416	120000	496020075	2935	2935	2935	2935	1
529	20240416	115900	496017140	2940	2940	2940	2940	5
530	20240416	115800	496002440	2935	2935	2935	2935	1
531	20240416	115700	495999505	2940	2940	2940	2940	20
532	20240416	115600	495940705	2940	2940	2940	2940	2
533	20240416	115500	495934825	2925	2925	2925	2925	0
534	20240416	115400	495934825	2925	2925	2925	2925	0
535	20240416	115300	495934825	2925	2925	2925	2925	0
536	20240416	115200	495934825	2925	2925	2925	2925	0
537	20240416	115100	495934825	2925	2925	2925	2925	0
538	20240416	115000	495934825	2925	2925	2925	2925	0
539	20240416	114900	495934825	2925	2925	2925	2925	0
540	20240416	114800	495934825	2925	2930	2930	2925	1203
541	20240416	114700	492410625	2925	2925	2925	2925	126
542	20240416	114600	492042075	2950	2950	2950	2950	0
543	20240416	114500	492042075	2950	2930	2950	2930	1654
544	20240416	114400	487167545	2940	2940	2940	2940	0
545	20240416	114300	487167545	2940	2940	2940	2940	0
546	20240416	114200	487167545	2940	2940	2940	2940	1
547	20240416	114100	487164605	2920	2920	2920	2920	3795
548	20240416	114000	476083205	2920	2920	2920	2920	4122
549	20240416	113900	464046965	2920	2920	2920	2920	1125
550	20240416	113800	460761965	2920	2920	2920	2920	24
551	20240416	113700	460691885	2925	2920	2925	2915	5343
552	20240416	113600	445110870	2920	2920	2920	2920	540
553	20240416	113500	443534070	2940	2940	2940	2940	0
554	20240416	113400	443534070	2940	2940	2940	2920	10287
555	20240416	113300	413450435	2940	2940	2940	2940	1889
556	20240416	113200	407896775	2935	2940	2940	2935	280
557	20240416	113100	407074425	2940	2940	2940	2940	1
558	20240416	113000	407071485	2940	2945	2945	2940	244
559	20240416	112900	406353830	2945	2945	2945	2945	40
560	20240416	112800	406236030	2945	2945	2945	2945	35
561	20240416	112700	406132955	2945	2940	2945	2940	473
562	20240416	112600	404742270	2940	2940	2940	2940	47
563	20240416	112500	404604090	2950	2950	2950	2950	0
564	20240416	112400	404604090	2950	2945	2950	2945	46
565	20240416	112300	404468565	2945	2950	2950	2945	77
566	20240416	112200	404241790	2945	2945	2950	2945	57
567	20240416	112100	404073920	2945	2945	2945	2945	18
568	20240416	112000	404020910	2950	2950	2950	2950	0
569	20240416	111900	404020910	2950	2950	2950	2950	0
570	20240416	111800	404020910	2950	2950	2950	2950	20
571	20240416	111700	403961910	2950	2950	2950	2950	0
572	20240416	111600	403961910	2950	2950	2950	2950	0
573	20240416	111500	403961910	2950	2935	2950	2935	1524
574	20240416	111400	399488955	2935	2950	2950	2935	41
575	20240416	111300	399368470	2950	2950	2950	2950	0
576	20240416	111200	399368470	2950	2950	2950	2950	167
577	20240416	111100	398875820	2950	2950	2950	2935	1121
578	20240416	111000	395584770	2955	2955	2955	2955	0
579	20240416	110900	395584770	2955	2955	2955	2955	0
580	20240416	110800	395584770	2955	2955	2955	2955	0
581	20240416	110700	395584770	2955	2955	2955	2955	0
582	20240416	110600	395584770	2955	2955	2955	2955	0
583	20240416	110500	395584770	2955	2955	2955	2955	1
584	20240416	110400	395581815	2945	2945	2945	2945	8
585	20240416	110300	395558255	2945	2955	2955	2945	20
586	20240416	110200	395499255	2955	2955	2955	2955	1
587	20240416	110100	395496300	2950	2950	2950	2950	0
588	20240416	110000	395496300	2950	2950	2950	2950	0
589	20240416	105900	395496300	2950	2950	2950	2950	699
590	20240416	105800	393434250	2955	2930	2955	2930	749
591	20240416	105700	391239655	2930	2930	2930	2930	71
592	20240416	105600	391031625	2950	2950	2950	2950	1
593	20240416	105500	391028675	2930	2950	2950	2930	722
594	20240416	105400	388910690	2960	2960	2960	2960	0
595	20240416	105300	388910690	2960	2960	2960	2960	0
596	20240416	105200	388910690	2960	2955	2960	2955	99
597	20240416	105100	388618000	2960	2960	2960	2960	0
598	20240416	105000	388618000	2960	2960	2960	2960	0
599	20240416	104900	388618000	2960	2960	2960	2960	11
600	20240416	104800	388585440	2960	2960	2960	2960	200
601	20240416	104700	387993440	2960	2960	2960	2960	1
602	20240416	104600	387990480	2960	2960	2960	2960	1
603	20240416	104500	387987520	2955	2945	2955	2945	1070
604	20240416	104400	384831020	2950	2935	2950	2935	51
605	20240416	104300	384680690	2950	2950	2950	2950	1
606	20240416	104200	384677740	2950	2940	2950	2920	51
607	20240416	104100	384527770	2940	2925	2950	2915	493
608	20240416	104000	383083735	2945	2925	2945	2925	8
609	20240416	103900	383060315	2950	2970	2975	2890	33491
610	20240416	103800	285070495	2980	2980	2980	2980	162
611	20240416	103700	284587735	2980	2980	2980	2980	100
612	20240416	103600	284289735	2975	2970	2975	2970	153
613	20240416	103500	283835320	2965	2975	2975	2965	22
614	20240416	103400	283770020	2965	2970	2980	2965	388
615	20240416	103300	282617655	2970	2970	2970	2970	464
616	20240416	103200	281239575	2970	2985	2985	2970	2
617	20240416	103100	281233620	2970	3015	3015	2965	808
618	20240416	103000	278831575	3000	3030	3080	2990	12219
619	20240416	102900	241536045	2960	2960	3050	2945	11809
620	20240416	102800	206443875	2960	2970	2970	2960	2624
621	20240416	102700	198668130	2970	2970	2970	2970	101
622	20240416	102600	198368160	2970	2970	2970	2970	47
623	20240416	102500	198228570	2980	2980	2980	2980	0
624	20240416	102400	198228570	2980	2980	2980	2980	1
625	20240416	102300	198225590	2965	2965	2965	2965	357
626	20240416	102200	197167085	2965	2965	2965	2965	0
627	20240416	102100	197167085	2965	2970	2970	2965	1436
628	20240416	102000	192908090	2980	2970	2980	2960	5352
629	20240416	101900	177022795	2970	2975	2975	2970	1074
630	20240416	101800	173831800	2975	2980	2980	2975	14374
631	20240416	101700	131010755	2980	2980	2980	2980	0
632	20240416	101600	131010755	2980	2985	2985	2980	1920
633	20240416	101500	125287285	2985	2985	2985	2985	405
634	20240416	101400	124078360	2985	2985	2985	2985	0
635	20240416	101300	124078360	2985	2985	2985	2985	0
636	20240416	101200	124078360	2985	2985	2985	2985	2930
637	20240416	101100	115332310	2985	2980	2985	2980	700
638	20240416	101000	113243810	2980	2980	2980	2980	1508
639	20240416	100900	108749970	2985	2985	2985	2985	0
640	20240416	100800	108749970	2985	2985	2985	2980	3
641	20240416	100700	108741020	2985	2985	2985	2985	652
642	20240416	100600	106794800	2980	2980	2980	2980	91
643	20240416	100500	106523620	2985	2980	2985	2980	27
644	20240416	100400	106443100	2980	2985	2985	2980	1831
645	20240416	100300	100984650	2990	2995	2995	2990	123
646	20240416	100200	100616875	2990	2990	2990	2990	1145
647	20240416	100100	97193325	2990	2990	2990	2990	0
648	20240416	100000	97193325	2990	2990	2990	2990	0
649	20240416	095900	97193325	2990	2990	2990	2990	500
650	20240416	095800	95698325	2985	2985	2985	2985	416
651	20240416	095700	94456565	2990	2990	2990	2990	908
652	20240416	095600	91741645	2990	2985	2995	2985	537
653	20240416	095500	90138230	2995	2990	2995	2990	500
654	20240416	095400	88640935	2985	2985	2985	2985	67
655	20240416	095300	88440940	2990	2990	2990	2990	150
656	20240416	095200	87992440	2990	2990	2990	2990	0
657	20240416	095100	87992440	2990	2990	2990	2990	0
658	20240416	095000	87992440	2990	2990	2990	2990	1
659	20240416	094900	87989450	2985	2985	2985	2985	385
660	20240416	094800	86840225	2995	2990	2995	2985	1406
661	20240416	094700	82642800	2995	2995	2995	2995	1
662	20240416	094600	82639805	2990	2990	2995	2990	1316
663	20240416	094500	78704925	2995	2995	2995	2995	502
664	20240416	094400	77201435	2995	2995	2995	2995	1
665	20240416	094300	77198440	2995	2995	2995	2995	1
666	20240416	094200	77195445	2995	3000	3000	2995	881
667	20240416	094100	74555030	3000	3000	3000	3000	1636
668	20240416	094000	69647030	3000	3000	3000	3000	1
669	20240416	093900	69644030	2990	2990	2990	2990	0
670	20240416	093800	69644030	2990	2990	2990	2990	2
671	20240416	093700	69638050	2990	2990	2990	2990	0
672	20240416	093600	69638050	2990	2990	2990	2990	0
673	20240416	093500	69638050	2990	2990	2990	2990	0
674	20240416	093400	69638050	2990	2990	2990	2990	0
675	20240416	093300	69638050	2990	2985	2990	2985	657
676	20240416	093200	67675400	2990	2990	2990	2990	5
677	20240416	093100	67660450	2990	2990	2990	2990	47
678	20240416	093000	67519920	2990	2985	2990	2985	234
679	20240416	092900	66821425	2985	2990	2990	2985	789
680	20240416	092800	64463150	2990	2990	2990	2985	212
681	20240416	092700	63830290	3000	3000	3000	3000	0
682	20240416	092600	63830290	3000	2995	3000	2980	3214
683	20240416	092500	54235570	2995	2995	2995	2995	1
684	20240416	092400	54232575	2995	2995	2995	2995	5
685	20240416	092300	54217600	3000	2995	3000	2995	6
686	20240416	092200	54199620	3000	3000	3000	3000	1
687	20240416	092100	54196620	2995	2995	2995	2995	3
688	20240416	092000	54187635	3000	3000	3000	2995	4
689	20240416	091900	54175645	2995	2995	2995	2995	1143
690	20240416	091800	50752360	3000	3000	3000	3000	697
691	20240416	091700	48661360	3000	3000	3000	2995	291
692	20240416	091600	47789780	2995	3005	3005	2995	303
693	20240416	091500	46882265	3005	3005	3005	3005	1
694	20240416	091400	46879260	2990	2990	2990	2990	30
695	20240416	091300	46789560	3000	2995	3000	2995	90
696	20240416	091200	46519760	3010	3010	3010	3010	0
697	20240416	091100	46519760	3010	3000	3010	3000	576
698	20240416	091000	44791750	3000	3000	3000	3000	2725
699	20240416	090900	36616750	3010	3010	3010	3010	0
700	20240416	090800	36616750	3010	3010	3010	3010	0
701	20240416	090700	36616750	3010	3020	3020	3010	2
702	20240416	090600	36610720	3010	3030	3030	3010	261
703	20240416	090500	35823265	3030	3030	3030	3030	18
704	20240416	090400	35768725	3050	3030	3050	3030	338
705	20240416	090300	34740455	3055	3020	3055	3020	4551
706	20240416	090200	20923075	3020	2985	3025	2985	1151
707	20240416	090100	17473580	2990	2990	2990	2990	22
708	20240416	090000	17407800	2975	2975	2980	2975	5848