KissMeData/126880/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	200100	434184775	4055	4055	4055	4055	3670
3	20240416	200000	434184775	4055	4055	4055	4055	0
4	20240416	195900	434184775	4055	4055	4055	4055	0
5	20240416	195800	434184775	4055	4055	4055	4055	0
6	20240416	195700	434184775	4055	4055	4055	4055	0
7	20240416	195600	434184775	4055	4055	4055	4055	0
8	20240416	195500	434184775	4055	4055	4055	4055	0
9	20240416	195400	434184775	4055	4055	4055	4055	0
10	20240416	195300	434184775	4055	4055	4055	4055	0
11	20240416	195200	434184775	4055	4055	4055	4055	0
12	20240416	195100	434184775	4055	4055	4055	4055	0
13	20240416	195000	434184775	4055	4055	4055	4055	0
14	20240416	194900	434184775	4055	4055	4055	4055	0
15	20240416	194800	434184775	4055	4055	4055	4055	0
16	20240416	194700	434184775	4055	4055	4055	4055	0
17	20240416	194600	434184775	4055	4055	4055	4055	0
18	20240416	194500	434184775	4055	4055	4055	4055	0
19	20240416	194400	434184775	4055	4055	4055	4055	0
20	20240416	194300	434184775	4055	4055	4055	4055	0
21	20240416	194200	434184775	4055	4055	4055	4055	0
22	20240416	194100	434184775	4055	4055	4055	4055	0
23	20240416	194000	434184775	4055	4055	4055	4055	0
24	20240416	193900	434184775	4055	4055	4055	4055	0
25	20240416	193800	434184775	4055	4055	4055	4055	0
26	20240416	193700	434184775	4055	4055	4055	4055	0
27	20240416	193600	434184775	4055	4055	4055	4055	0
28	20240416	193500	434184775	4055	4055	4055	4055	0
29	20240416	193400	434184775	4055	4055	4055	4055	0
30	20240416	193300	434184775	4055	4055	4055	4055	0
31	20240416	193200	434184775	4055	4055	4055	4055	0
32	20240416	193100	434184775	4055	4055	4055	4055	3670
33	20240416	193000	434184775	4055	4055	4055	4055	0
34	20240416	192900	434184775	4055	4055	4055	4055	0
35	20240416	192800	434184775	4055	4055	4055	4055	0
36	20240416	192700	434184775	4055	4055	4055	4055	0
37	20240416	192600	434184775	4055	4055	4055	4055	0
38	20240416	192500	434184775	4055	4055	4055	4055	0
39	20240416	192400	434184775	4055	4055	4055	4055	0
40	20240416	192300	434184775	4055	4055	4055	4055	0
41	20240416	192200	434184775	4055	4055	4055	4055	0
42	20240416	192100	434184775	4055	4055	4055	4055	0
43	20240416	192000	434184775	4055	4055	4055	4055	0
44	20240416	191900	434184775	4055	4055	4055	4055	0
45	20240416	191800	434184775	4055	4055	4055	4055	0
46	20240416	191700	434184775	4055	4055	4055	4055	0
47	20240416	191600	434184775	4055	4055	4055	4055	0
48	20240416	191500	434184775	4055	4055	4055	4055	0
49	20240416	191400	434184775	4055	4055	4055	4055	0
50	20240416	191300	434184775	4055	4055	4055	4055	0
51	20240416	191200	434184775	4055	4055	4055	4055	0
52	20240416	191100	434184775	4055	4055	4055	4055	0
53	20240416	191000	434184775	4055	4055	4055	4055	0
54	20240416	190900	434184775	4055	4055	4055	4055	0
55	20240416	190800	434184775	4055	4055	4055	4055	0
56	20240416	190700	434184775	4055	4055	4055	4055	0
57	20240416	190600	434184775	4055	4055	4055	4055	0
58	20240416	190500	434184775	4055	4055	4055	4055	0
59	20240416	190400	434184775	4055	4055	4055	4055	0
60	20240416	190300	434184775	4055	4055	4055	4055	0
61	20240416	190200	434184775	4055	4055	4055	4055	0
62	20240416	190100	434184775	4055	4055	4055	4055	3670
63	20240416	190000	434184775	4055	4055	4055	4055	0
64	20240416	185900	434184775	4055	4055	4055	4055	0
65	20240416	185800	434184775	4055	4055	4055	4055	0
66	20240416	185700	434184775	4055	4055	4055	4055	0
67	20240416	185600	434184775	4055	4055	4055	4055	0
68	20240416	185500	434184775	4055	4055	4055	4055	0
69	20240416	185400	434184775	4055	4055	4055	4055	0
70	20240416	185300	434184775	4055	4055	4055	4055	0
71	20240416	185200	434184775	4055	4055	4055	4055	0
72	20240416	185100	434184775	4055	4055	4055	4055	0
73	20240416	185000	434184775	4055	4055	4055	4055	0
74	20240416	184900	434184775	4055	4055	4055	4055	0
75	20240416	184800	434184775	4055	4055	4055	4055	0
76	20240416	184700	434184775	4055	4055	4055	4055	0
77	20240416	184600	434184775	4055	4055	4055	4055	0
78	20240416	184500	434184775	4055	4055	4055	4055	0
79	20240416	184400	434184775	4055	4055	4055	4055	0
80	20240416	184300	434184775	4055	4055	4055	4055	0
81	20240416	184200	434184775	4055	4055	4055	4055	0
82	20240416	184100	434184775	4055	4055	4055	4055	0
83	20240416	184000	434184775	4055	4055	4055	4055	0
84	20240416	183900	434184775	4055	4055	4055	4055	0
85	20240416	183800	434184775	4055	4055	4055	4055	0
86	20240416	183700	434184775	4055	4055	4055	4055	0
87	20240416	183600	434184775	4055	4055	4055	4055	0
88	20240416	183500	434184775	4055	4055	4055	4055	0
89	20240416	183400	434184775	4055	4055	4055	4055	0
90	20240416	183300	434184775	4055	4055	4055	4055	0
91	20240416	183200	434184775	4055	4055	4055	4055	0
92	20240416	183100	434184775	4055	4055	4055	4055	3670
93	20240416	183000	434184775	4055	4055	4055	4055	0
94	20240416	182900	434184775	4055	4055	4055	4055	0
95	20240416	182800	434184775	4055	4055	4055	4055	0
96	20240416	182700	434184775	4055	4055	4055	4055	0
97	20240416	182600	434184775	4055	4055	4055	4055	0
98	20240416	182500	434184775	4055	4055	4055	4055	0
99	20240416	182400	434184775	4055	4055	4055	4055	0
100	20240416	182300	434184775	4055	4055	4055	4055	0
101	20240416	182200	434184775	4055	4055	4055	4055	0
102	20240416	182100	434184775	4055	4055	4055	4055	0
103	20240416	182000	434184775	4055	4055	4055	4055	0
104	20240416	181900	434184775	4055	4055	4055	4055	0
105	20240416	181800	434184775	4055	4055	4055	4055	0
106	20240416	181700	434184775	4055	4055	4055	4055	0
107	20240416	181600	434184775	4055	4055	4055	4055	0
108	20240416	181500	434184775	4055	4055	4055	4055	0
109	20240416	181400	434184775	4055	4055	4055	4055	0
110	20240416	181300	434184775	4055	4055	4055	4055	0
111	20240416	181200	434184775	4055	4055	4055	4055	0
112	20240416	181100	434184775	4055	4055	4055	4055	0
113	20240416	181000	434184775	4055	4055	4055	4055	0
114	20240416	180900	434184775	4055	4055	4055	4055	0
115	20240416	180800	434184775	4055	4055	4055	4055	0
116	20240416	180700	434184775	4055	4055	4055	4055	0
117	20240416	180600	434184775	4055	4055	4055	4055	0
118	20240416	180500	434184775	4055	4055	4055	4055	0
119	20240416	180400	434184775	4055	4055	4055	4055	0
120	20240416	180300	434184775	4055	4055	4055	4055	0
121	20240416	180200	434184775	4055	4055	4055	4055	0
122	20240416	180100	434184775	4055	4055	4055	4055	3670
123	20240416	180000	434184775	4055	4055	4055	4055	0
124	20240416	175900	434184775	4055	4055	4055	4055	0
125	20240416	175800	434184775	4055	4055	4055	4055	0
126	20240416	175700	434184775	4055	4055	4055	4055	0
127	20240416	175600	434184775	4055	4055	4055	4055	0
128	20240416	175500	434184775	4055	4055	4055	4055	0
129	20240416	175400	434184775	4055	4055	4055	4055	0
130	20240416	175300	434184775	4055	4055	4055	4055	0
131	20240416	175200	434184775	4055	4055	4055	4055	0
132	20240416	175100	434184775	4055	4055	4055	4055	0
133	20240416	175000	434184775	4055	4055	4055	4055	0
134	20240416	174900	434184775	4055	4055	4055	4055	0
135	20240416	174800	434184775	4055	4055	4055	4055	0
136	20240416	174700	434184775	4055	4055	4055	4055	0
137	20240416	174600	434184775	4055	4055	4055	4055	0
138	20240416	174500	434184775	4055	4055	4055	4055	0
139	20240416	174400	434184775	4055	4055	4055	4055	0
140	20240416	174300	434184775	4055	4055	4055	4055	0
141	20240416	174200	434184775	4055	4055	4055	4055	0
142	20240416	174100	434184775	4055	4055	4055	4055	0
143	20240416	174000	434184775	4055	4055	4055	4055	0
144	20240416	173900	434184775	4055	4055	4055	4055	0
145	20240416	173800	434184775	4055	4055	4055	4055	0
146	20240416	173700	434184775	4055	4055	4055	4055	0
147	20240416	173600	434184775	4055	4055	4055	4055	0
148	20240416	173500	434184775	4055	4055	4055	4055	0
149	20240416	173400	434184775	4055	4055	4055	4055	0
150	20240416	173300	434184775	4055	4055	4055	4055	0
151	20240416	173200	434184775	4055	4055	4055	4055	0
152	20240416	173100	434184775	4055	4055	4055	4055	3670
153	20240416	173000	434184775	4055	4055	4055	4055	0
154	20240416	172900	434184775	4055	4055	4055	4055	0
155	20240416	172800	434184775	4055	4055	4055	4055	0
156	20240416	172700	434184775	4055	4055	4055	4055	0
157	20240416	172600	434184775	4055	4055	4055	4055	0
158	20240416	172500	434184775	4055	4055	4055	4055	0
159	20240416	172400	434184775	4055	4055	4055	4055	0
160	20240416	172300	434184775	4055	4055	4055	4055	0
161	20240416	172200	434184775	4055	4055	4055	4055	0
162	20240416	172100	434184775	4055	4055	4055	4055	0
163	20240416	172000	434184775	4055	4055	4055	4055	0
164	20240416	171900	434184775	4055	4055	4055	4055	0
165	20240416	171800	434184775	4055	4055	4055	4055	0
166	20240416	171700	434184775	4055	4055	4055	4055	0
167	20240416	171600	434184775	4055	4055	4055	4055	0
168	20240416	171500	434184775	4055	4055	4055	4055	0
169	20240416	171400	434184775	4055	4055	4055	4055	0
170	20240416	171300	434184775	4055	4055	4055	4055	0
171	20240416	171200	434184775	4055	4055	4055	4055	0
172	20240416	171100	434184775	4055	4055	4055	4055	0
173	20240416	171000	434184775	4055	4055	4055	4055	0
174	20240416	170900	434184775	4055	4055	4055	4055	0
175	20240416	170800	434184775	4055	4055	4055	4055	0
176	20240416	170700	434184775	4055	4055	4055	4055	0
177	20240416	170600	434184775	4055	4055	4055	4055	0
178	20240416	170500	434184775	4055	4055	4055	4055	0
179	20240416	170400	434184775	4055	4055	4055	4055	0
180	20240416	170300	434184775	4055	4055	4055	4055	0
181	20240416	170200	434184775	4055	4055	4055	4055	0
182	20240416	170100	434184775	4055	4055	4055	4055	3670
183	20240416	170000	434184775	4055	4055	4055	4055	0
184	20240416	165900	434184775	4055	4055	4055	4055	0
185	20240416	165800	434184775	4055	4055	4055	4055	0
186	20240416	165700	434184775	4055	4055	4055	4055	0
187	20240416	165600	434184775	4055	4055	4055	4055	0
188	20240416	165500	434184775	4055	4055	4055	4055	0
189	20240416	165400	434184775	4055	4055	4055	4055	0
190	20240416	165300	434184775	4055	4055	4055	4055	0
191	20240416	165200	434184775	4055	4055	4055	4055	0
192	20240416	165100	434184775	4055	4055	4055	4055	0
193	20240416	165000	434184775	4055	4055	4055	4055	0
194	20240416	164900	434184775	4055	4055	4055	4055	0
195	20240416	164800	434184775	4055	4055	4055	4055	0
196	20240416	164700	434184775	4055	4055	4055	4055	0
197	20240416	164600	434184775	4055	4055	4055	4055	0
198	20240416	164500	434184775	4055	4055	4055	4055	0
199	20240416	164400	434184775	4055	4055	4055	4055	0
200	20240416	164300	434184775	4055	4055	4055	4055	0
201	20240416	164200	434184775	4055	4055	4055	4055	0
202	20240416	164100	434184775	4055	4055	4055	4055	0
203	20240416	164000	434184775	4055	4055	4055	4055	0
204	20240416	163900	434184775	4055	4055	4055	4055	0
205	20240416	163800	434184775	4055	4055	4055	4055	0
206	20240416	163700	434184775	4055	4055	4055	4055	0
207	20240416	163600	434184775	4055	4055	4055	4055	0
208	20240416	163500	434184775	4055	4055	4055	4055	0
209	20240416	163400	434184775	4055	4055	4055	4055	0
210	20240416	163300	434184775	4055	4055	4055	4055	0
211	20240416	163200	434184775	4055	4055	4055	4055	0
212	20240416	163100	434184775	4055	4055	4055	4055	3670
213	20240416	163000	434184775	4055	4055	4055	4055	0
214	20240416	162900	434184775	4055	4055	4055	4055	0
215	20240416	162800	434184775	4055	4055	4055	4055	0
216	20240416	162700	434184775	4055	4055	4055	4055	0
217	20240416	162600	434184775	4055	4055	4055	4055	0
218	20240416	162500	434184775	4055	4055	4055	4055	0
219	20240416	162400	434184775	4055	4055	4055	4055	0
220	20240416	162300	434184775	4055	4055	4055	4055	0
221	20240416	162200	434184775	4055	4055	4055	4055	0
222	20240416	162100	434184775	4055	4055	4055	4055	0
223	20240416	162000	434184775	4055	4055	4055	4055	0
224	20240416	161900	434184775	4055	4055	4055	4055	0
225	20240416	161800	434184775	4055	4055	4055	4055	0
226	20240416	161700	434184775	4055	4055	4055	4055	0
227	20240416	161600	434184775	4055	4055	4055	4055	0
228	20240416	161500	434184775	4055	4055	4055	4055	0
229	20240416	161400	434184775	4055	4055	4055	4055	0
230	20240416	161300	434184775	4055	4055	4055	4055	0
231	20240416	161200	434184775	4055	4055	4055	4055	0
232	20240416	161100	434184775	4055	4055	4055	4055	0
233	20240416	161000	434184775	4055	4055	4055	4055	0
234	20240416	160900	434184775	4055	4055	4055	4055	0
235	20240416	160800	434184775	4055	4055	4055	4055	0
236	20240416	160700	434184775	4055	4055	4055	4055	0
237	20240416	160600	434184775	4055	4055	4055	4055	0
238	20240416	160500	434184775	4055	4055	4055	4055	0
239	20240416	160400	434184775	4055	4055	4055	4055	0
240	20240416	160300	434184775	4055	4055	4055	4055	0
241	20240416	160200	434184775	4055	4055	4055	4055	0
242	20240416	160100	434184775	4055	4055	4055	4055	3670
243	20240416	160000	434184775	4055	4055	4055	4055	0
244	20240416	155900	434184775	4055	4055	4055	4055	0
245	20240416	155800	434184775	4055	4055	4055	4055	0
246	20240416	155700	434184775	4055	4055	4055	4055	0
247	20240416	155600	434184775	4055	4055	4055	4055	0
248	20240416	155500	434184775	4055	4055	4055	4055	0
249	20240416	155400	434184775	4055	4055	4055	4055	0
250	20240416	155300	434184775	4055	4055	4055	4055	0
251	20240416	155200	434184775	4055	4055	4055	4055	0
252	20240416	155100	434184775	4055	4055	4055	4055	0
253	20240416	155000	434184775	4055	4055	4055	4055	0
254	20240416	154900	434184775	4055	4055	4055	4055	0
255	20240416	154800	434184775	4055	4055	4055	4055	0
256	20240416	154700	434184775	4055	4055	4055	4055	0
257	20240416	154600	434184775	4055	4055	4055	4055	0
258	20240416	154500	434184775	4055	4055	4055	4055	0
259	20240416	154400	434184775	4055	4055	4055	4055	0
260	20240416	154300	434184775	4055	4055	4055	4055	0
261	20240416	154200	434184775	4055	4055	4055	4055	0
262	20240416	154100	434184775	4055	4055	4055	4055	0
263	20240416	154000	434184775	4055	4055	4055	4055	0
264	20240416	153900	434184775	4055	4055	4055	4055	0
265	20240416	153800	434184775	4055	4055	4055	4055	0
266	20240416	153700	434184775	4055	4055	4055	4055	0
267	20240416	153600	434184775	4055	4055	4055	4055	0
268	20240416	153500	434184775	4055	4055	4055	4055	0
269	20240416	153400	434184775	4055	4055	4055	4055	0
270	20240416	153300	434184775	4055	4055	4055	4055	0
271	20240416	153200	434184775	4055	4055	4055	4055	0
272	20240416	153100	434184775	4055	4055	4055	4055	3670
273	20240416	153000	434184775	4055	4055	4055	4055	3670
274	20240416	152900	419302925	4080	4080	4080	4080	0
275	20240416	152800	419302925	4080	4080	4080	4080	0
276	20240416	152700	419302925	4080	4080	4080	4080	0
277	20240416	152600	419302925	4080	4080	4080	4080	0
278	20240416	152500	419302925	4080	4080	4080	4080	0
279	20240416	152400	419302925	4080	4080	4080	4080	0
280	20240416	152300	419302925	4080	4080	4080	4080	0
281	20240416	152200	419302925	4080	4080	4080	4080	0
282	20240416	152100	419302925	4080	4080	4080	4080	0
283	20240416	152000	419302925	4080	4080	4080	4080	0
284	20240416	151900	419302925	4080	4080	4080	4070	89
285	20240416	151800	418940305	4085	4070	4085	4070	501
286	20240416	151700	416901220	4085	4075	4085	4075	533
287	20240416	151600	414729205	4085	4080	4085	4075	1683
288	20240416	151500	407864925	4085	4085	4085	4080	1012
289	20240416	151400	403735905	4080	4080	4085	4080	102
290	20240416	151300	403319735	4085	4085	4085	4085	5
291	20240416	151200	403299310	4085	4085	4085	4085	104
292	20240416	151100	402874470	4085	4085	4085	4085	12
293	20240416	151000	402825450	4080	4080	4080	4080	123
294	20240416	150900	402323610	4080	4080	4080	4080	100
295	20240416	150800	401915610	4080	4080	4080	4080	542
296	20240416	150700	399704250	4080	4080	4080	4080	300
297	20240416	150600	398480250	4080	4080	4080	4080	205
298	20240416	150500	397643850	4080	4080	4080	4080	0
299	20240416	150400	397643850	4080	4080	4080	4080	753
300	20240416	150300	394571610	4075	4075	4075	4075	1
301	20240416	150200	394567535	4080	4080	4080	4080	10
302	20240416	150100	394526735	4080	4080	4080	4080	0
303	20240416	150000	394526735	4080	4080	4080	4080	1
304	20240416	145900	394522655	4085	4085	4085	4085	0
305	20240416	145800	394522655	4085	4085	4085	4085	0
306	20240416	145700	394522655	4085	4085	4085	4085	15
307	20240416	145600	394461380	4080	4080	4080	4080	396
308	20240416	145500	392845700	4080	4080	4080	4080	830
309	20240416	145400	389459300	4080	4075	4080	4075	14
310	20240416	145300	389402230	4070	4070	4070	4070	0
311	20240416	145200	389402230	4070	4070	4070	4070	382
312	20240416	145100	387847490	4060	4060	4060	4060	0
313	20240416	145000	387847490	4060	4060	4060	4060	0
314	20240416	144900	387847490	4060	4060	4065	4060	2664
315	20240416	144800	377028010	4065	4065	4065	4065	6
316	20240416	144700	377003620	4060	4060	4060	4060	700
317	20240416	144600	374161620	4065	4070	4070	4065	76
318	20240416	144500	373852665	4065	4065	4065	4065	1000
319	20240416	144400	369787665	4070	4070	4070	4070	2
320	20240416	144300	369779525	4070	4070	4070	4070	0
321	20240416	144200	369779525	4070	4070	4070	4070	18
322	20240416	144100	369706265	4070	4075	4075	4070	560
323	20240416	144000	367427055	4080	4070	4080	4070	108
324	20240416	143900	366987415	4070	4070	4070	4070	100
325	20240416	143800	366580415	4080	4080	4080	4080	0
326	20240416	143700	366580415	4080	4080	4080	4080	0
327	20240416	143600	366580415	4080	4080	4080	4080	0
328	20240416	143500	366580415	4080	4080	4080	4080	440
329	20240416	143400	364785215	4070	4070	4070	4070	100
330	20240416	143300	364378215	4080	4080	4080	4080	0
331	20240416	143200	364378215	4080	4080	4080	4080	0
332	20240416	143100	364378215	4080	4070	4080	4070	104
333	20240416	143000	363954895	4080	4080	4080	4080	20
334	20240416	142900	363873295	4085	4085	4085	4085	0
335	20240416	142800	363873295	4085	4080	4085	4080	4
336	20240416	142700	363856965	4085	4080	4085	4080	135
337	20240416	142600	363306120	4080	4080	4080	4080	74
338	20240416	142500	363004200	4080	4080	4080	4080	800
339	20240416	142400	359740200	4080	4080	4080	4080	0
340	20240416	142300	359740200	4080	4080	4080	4080	27
341	20240416	142200	359630040	4080	4080	4080	4080	29
342	20240416	142100	359511720	4070	4070	4070	4070	0
343	20240416	142000	359511720	4070	4070	4070	4070	0
344	20240416	141900	359511720	4070	4070	4070	4070	105
345	20240416	141800	359084370	4070	4070	4070	4070	2
346	20240416	141700	359076230	4070	4070	4070	4070	556
347	20240416	141600	356813310	4070	4070	4070	4070	100
348	20240416	141500	356406310	4070	4070	4070	4070	0
349	20240416	141400	356406310	4070	4070	4070	4070	0
350	20240416	141300	356406310	4070	4070	4070	4070	737
351	20240416	141200	353406720	4070	4070	4070	4070	4
352	20240416	141100	353390440	4070	4070	4070	4070	23
353	20240416	141000	353296830	4070	4070	4070	4070	0
354	20240416	140900	353296830	4070	4070	4070	4070	0
355	20240416	140800	353296830	4070	4070	4070	4070	0
356	20240416	140700	353296830	4070	4070	4070	4070	1
357	20240416	140600	353292760	4070	4070	4070	4070	466
358	20240416	140500	351396140	4070	4070	4070	4070	0
359	20240416	140400	351396140	4070	4070	4070	4070	59
360	20240416	140300	351156010	4080	4080	4080	4080	14
361	20240416	140200	351098890	4080	4080	4080	4080	0
362	20240416	140100	351098890	4080	4080	4080	4080	0
363	20240416	140000	351098890	4080	4070	4080	4070	60
364	20240416	135900	350854590	4080	4080	4080	4080	50
365	20240416	135800	350650590	4080	4070	4080	4070	152
366	20240416	135700	350031840	4060	4060	4060	4060	100
367	20240416	135600	349625840	4060	4060	4060	4060	195
368	20240416	135500	348834140	4060	4070	4070	4060	1900
369	20240416	135400	341118305	4075	4075	4075	4075	0
370	20240416	135300	341118305	4075	4075	4075	4075	0
371	20240416	135200	341118305	4075	4075	4075	4075	2
372	20240416	135100	341110155	4075	4075	4075	4075	2
373	20240416	135000	341102005	4075	4075	4075	4075	1
374	20240416	134900	341097930	4080	4080	4080	4080	1
375	20240416	134800	341093850	4065	4065	4065	4065	0
376	20240416	134700	341093850	4065	4070	4070	4065	1500
377	20240416	134600	334995030	4080	4080	4080	4080	3
378	20240416	134500	334982790	4070	4070	4070	4070	1000
379	20240416	134400	330912790	4085	4085	4085	4085	0
380	20240416	134300	330912790	4085	4085	4085	4085	0
381	20240416	134200	330912790	4085	4085	4085	4085	300
382	20240416	134100	329687290	4085	4085	4085	4085	4
383	20240416	134000	329670950	4070	4075	4075	4070	10
384	20240416	133900	329630245	4070	4070	4070	4070	0
385	20240416	133800	329630245	4070	4070	4070	4070	0
386	20240416	133700	329630245	4070	4070	4070	4070	0
387	20240416	133600	329630245	4070	4070	4070	4070	0
388	20240416	133500	329630245	4070	4070	4070	4070	0
389	20240416	133400	329630245	4070	4070	4070	4070	10
390	20240416	133300	329589545	4085	4085	4085	4085	0
391	20240416	133200	329589545	4085	4080	4085	4080	302
392	20240416	133100	328357375	4085	4085	4085	4085	0
393	20240416	133000	328357375	4085	4085	4085	4085	14
394	20240416	132900	328300185	4060	4060	4060	4060	200
395	20240416	132800	327488185	4060	4075	4075	4060	1345
396	20240416	132700	322016975	4075	4080	4080	4075	1031
397	20240416	132600	317815275	4080	4080	4080	4080	0
398	20240416	132500	317815275	4080	4080	4080	4080	50
399	20240416	132400	317611275	4080	4080	4080	4080	134
400	20240416	132300	317064555	4080	4080	4080	4080	68
401	20240416	132200	316787115	4085	4085	4085	4085	70
402	20240416	132100	316501165	4085	4085	4085	4085	38
403	20240416	132000	316345935	4090	4090	4090	4090	0
404	20240416	131900	316345935	4090	4090	4090	4090	50
405	20240416	131800	316141435	4090	4090	4090	4090	0
406	20240416	131700	316141435	4090	4090	4090	4090	51
407	20240416	131600	315932845	4090	4090	4090	4090	0
408	20240416	131500	315932845	4090	4090	4090	4090	0
409	20240416	131400	315932845	4090	4090	4090	4090	0
410	20240416	131300	315932845	4090	4090	4090	4090	0
411	20240416	131200	315932845	4090	4090	4090	4090	0
412	20240416	131100	315932845	4090	4090	4090	4090	0
413	20240416	131000	315932845	4090	4090	4090	4090	1
414	20240416	130900	315928755	4090	4090	4090	4090	0
415	20240416	130800	315928755	4090	4090	4090	4090	0
416	20240416	130700	315928755	4090	4090	4090	4090	1
417	20240416	130600	315924665	4075	4075	4075	4075	82
418	20240416	130500	315590515	4090	4090	4090	4090	0
419	20240416	130400	315590515	4090	4090	4090	4090	1
420	20240416	130300	315586425	4075	4075	4075	4075	0
421	20240416	130200	315586425	4075	4075	4075	4075	0
422	20240416	130100	315586425	4075	4075	4075	4075	0
423	20240416	130000	315586425	4075	4075	4075	4075	0
424	20240416	125900	315586425	4075	4075	4075	4075	0
425	20240416	125800	315586425	4075	4075	4075	4075	0
426	20240416	125700	315586425	4075	4075	4075	4075	480
427	20240416	125600	313630425	4075	4075	4075	4075	0
428	20240416	125500	313630425	4075	4075	4075	4075	5
429	20240416	125400	313610050	4080	4080	4080	4080	606
430	20240416	125300	311137570	4080	4080	4080	4080	13
431	20240416	125200	311084530	4055	4055	4055	4055	0
432	20240416	125100	311084530	4055	4080	4080	4055	200
433	20240416	125000	310272425	4080	4080	4080	4080	10
434	20240416	124900	310231625	4080	4080	4080	4080	25
435	20240416	124800	310129625	4080	4075	4080	4075	87
436	20240416	124700	309775080	4050	4075	4080	4050	3796
437	20240416	124600	294340555	4075	4085	4085	4075	1429
438	20240416	124500	288515580	4100	4080	4100	4080	21
439	20240416	124400	288429500	4080	4085	4085	4080	1610
440	20240416	124300	281858050	4085	4085	4085	4085	0
441	20240416	124200	281858050	4085	4085	4085	4085	0
442	20240416	124100	281858050	4085	4085	4085	4085	0
443	20240416	124000	281858050	4085	4085	4085	4085	500
444	20240416	123900	279815550	4085	4085	4085	4085	0
445	20240416	123800	279815550	4085	4085	4085	4085	500
446	20240416	123700	277773050	4085	4085	4085	4085	50
447	20240416	123600	277568800	4080	4080	4080	4080	0
448	20240416	123500	277568800	4080	4080	4080	4080	543
449	20240416	123400	275353360	4100	4100	4100	4100	0
450	20240416	123300	275353360	4100	4100	4100	4100	1
451	20240416	123200	275349260	4100	4100	4100	4100	0
452	20240416	123100	275349260	4100	4100	4100	4100	0
453	20240416	123000	275349260	4100	4100	4100	4100	0
454	20240416	122900	275349260	4100	4080	4100	4075	366
455	20240416	122800	273855605	4080	4080	4080	4080	61
456	20240416	122700	273606725	4080	4080	4080	4080	22
457	20240416	122600	273516965	4080	4080	4080	4080	25
458	20240416	122500	273414965	4080	4080	4080	4080	0
459	20240416	122400	273414965	4080	4080	4080	4080	0
460	20240416	122300	273414965	4080	4090	4090	4080	1256
461	20240416	122200	268285735	4090	4090	4090	4090	0
462	20240416	122100	268285735	4090	4095	4095	4090	1608
463	20240416	122000	261708965	4095	4095	4095	4095	1
464	20240416	121900	261704870	4095	4095	4100	4090	13
465	20240416	121800	261651590	4100	4100	4100	4100	3
466	20240416	121700	261639290	4100	4100	4100	4100	0
467	20240416	121600	261639290	4100	4100	4100	4100	0
468	20240416	121500	261639290	4100	4100	4100	4100	30
469	20240416	121400	261516290	4095	4100	4100	4095	1131
470	20240416	121300	256884580	4100	4100	4100	4100	0
471	20240416	121200	256884580	4100	4100	4100	4100	97
472	20240416	121100	256486880	4100	4100	4100	4100	0
473	20240416	121000	256486880	4100	4100	4100	4100	0
474	20240416	120900	256486880	4100	4100	4100	4100	97
475	20240416	120800	256089180	4100	4100	4100	4100	10
476	20240416	120700	256048180	4100	4100	4100	4100	27
477	20240416	120600	255937480	4100	4100	4100	4100	76
478	20240416	120500	255625880	4105	4105	4105	4105	0
479	20240416	120400	255625880	4105	4105	4105	4105	3
480	20240416	120300	255613565	4095	4095	4095	4095	0
481	20240416	120200	255613565	4095	4095	4095	4095	637
482	20240416	120100	253005050	4095	4095	4095	4095	55
483	20240416	120000	252779825	4095	4095	4095	4095	0
484	20240416	115900	252779825	4095	4095	4095	4095	100
485	20240416	115800	252370325	4095	4095	4095	4095	0
486	20240416	115700	252370325	4095	4100	4100	4095	1042
487	20240416	115600	248102335	4105	4105	4105	4105	0
488	20240416	115500	248102335	4105	4105	4105	4105	1
489	20240416	115400	248098230	4100	4100	4100	4100	3
490	20240416	115300	248085930	4115	4115	4115	4115	0
491	20240416	115200	248085930	4115	4115	4115	4115	0
492	20240416	115100	248085930	4115	4115	4115	4115	0
493	20240416	115000	248085930	4115	4115	4115	4115	0
494	20240416	114900	248085930	4115	4115	4115	4115	2
495	20240416	114800	248077700	4115	4115	4115	4115	0
496	20240416	114700	248077700	4115	4115	4115	4115	0
497	20240416	114600	248077700	4115	4115	4115	4115	0
498	20240416	114500	248077700	4115	4095	4115	4090	797
499	20240416	114400	244812330	4095	4100	4100	4095	2
500	20240416	114300	244804135	4095	4095	4095	4095	0
501	20240416	114200	244804135	4095	4095	4095	4095	0
502	20240416	114100	244804135	4095	4095	4095	4095	0
503	20240416	114000	244804135	4095	4100	4100	4095	2195
504	20240416	113900	235815580	4115	4115	4115	4115	23
505	20240416	113800	235720935	4110	4110	4110	4110	0
506	20240416	113700	235720935	4110	4110	4110	4110	0
507	20240416	113600	235720935	4110	4110	4110	4110	0
508	20240416	113500	235720935	4110	4110	4110	4110	0
509	20240416	113400	235720935	4110	4110	4110	4110	245
510	20240416	113300	234713985	4115	4115	4115	4115	5
511	20240416	113200	234693410	4095	4095	4095	4095	1
512	20240416	113100	234689315	4115	4115	4115	4100	1242
513	20240416	113000	229596935	4105	4110	4110	4105	1561
514	20240416	112900	223188645	4125	4125	4125	4125	0
515	20240416	112800	223188645	4125	4125	4125	4125	0
516	20240416	112700	223188645	4125	4125	4125	4125	0
517	20240416	112600	223188645	4125	4125	4125	4125	7
518	20240416	112500	223159770	4110	4110	4110	4110	4
519	20240416	112400	223143330	4125	4125	4125	4125	0
520	20240416	112300	223143330	4125	4110	4125	4110	142
521	20240416	112200	222559460	4110	4105	4110	4105	326
522	20240416	112100	221221040	4105	4105	4105	4105	0
523	20240416	112000	221221040	4105	4105	4105	4105	5
524	20240416	111900	221200515	4110	4110	4110	4110	1
525	20240416	111800	221196405	4110	4110	4110	4110	0
526	20240416	111700	221196405	4110	4110	4110	4110	77
527	20240416	111600	220879935	4110	4115	4115	4110	2469
528	20240416	111500	210726785	4120	4120	4120	4120	505
529	20240416	111400	208646185	4130	4130	4130	4130	0
530	20240416	111300	208646185	4130	4125	4130	4125	147
531	20240416	111200	208039310	4125	4125	4125	4125	38
532	20240416	111100	207882560	4120	4120	4120	4120	0
533	20240416	111000	207882560	4120	4120	4120	4120	500
534	20240416	110900	205822560	4120	4120	4120	4120	0
535	20240416	110800	205822560	4120	4120	4120	4120	184
536	20240416	110700	205064480	4120	4120	4120	4120	4
537	20240416	110600	205048000	4120	4120	4120	4120	47
538	20240416	110500	204854360	4110	4110	4110	4110	0
539	20240416	110400	204854360	4110	4110	4110	4110	350
540	20240416	110300	203415860	4110	4115	4115	4110	735
541	20240416	110200	200392035	4115	4115	4115	4115	622
542	20240416	110100	197832505	4120	4120	4120	4120	0
543	20240416	110000	197832505	4120	4120	4120	4120	0
544	20240416	105900	197832505	4120	4115	4120	4115	184
545	20240416	105800	197075340	4115	4110	4115	4110	47
546	20240416	105700	196882120	4110	4110	4110	4110	109
547	20240416	105600	196434130	4110	4110	4110	4110	3
548	20240416	105500	196421800	4110	4105	4110	4105	243
549	20240416	105400	195423075	4110	4110	4110	4110	0
550	20240416	105300	195423075	4110	4110	4110	4110	21
551	20240416	105200	195336765	4110	4110	4110	4105	15
552	20240416	105100	195275175	4110	4110	4110	4110	5
553	20240416	105000	195254625	4110	4110	4110	4110	9
554	20240416	104900	195217635	4110	4110	4110	4110	50
555	20240416	104800	195012135	4110	4110	4110	4110	1
556	20240416	104700	195008025	4105	4115	4115	4105	2320
557	20240416	104600	185483690	4110	4110	4110	4110	81
558	20240416	104500	185150780	4115	4115	4115	4115	20
559	20240416	104400	185068480	4115	4105	4115	4105	149
560	20240416	104300	184456345	4100	4100	4100	4100	100
561	20240416	104200	184046345	4100	4100	4100	4100	70
562	20240416	104100	183759345	4100	4100	4100	4100	0
563	20240416	104000	183759345	4100	4095	4100	4095	418
564	20240416	103900	182046555	4100	4100	4100	4100	0
565	20240416	103800	182046555	4100	4110	4110	4100	731
566	20240416	103700	179045485	4100	4120	4120	4100	210
567	20240416	103600	178184285	4130	4100	4130	4100	1320
568	20240416	103500	172748955	4100	4100	4100	4100	697
569	20240416	103400	169891255	4100	4100	4100	4100	170
570	20240416	103300	169194255	4100	4130	4130	4100	37
571	20240416	103200	169042135	4130	4145	4145	4095	19555
572	20240416	103100	88722330	4145	4145	4145	4145	0
573	20240416	103000	88722330	4145	4145	4145	4145	0
574	20240416	102900	88722330	4145	4150	4155	4145	539
575	20240416	102800	86486990	4155	4155	4155	4155	0
576	20240416	102700	86486990	4155	4155	4155	4155	0
577	20240416	102600	86486990	4155	4155	4155	4155	0
578	20240416	102500	86486990	4155	4155	4155	4155	0
579	20240416	102400	86486990	4155	4155	4155	4155	104
580	20240416	102300	86054870	4155	4160	4160	4145	8
581	20240416	102200	86021635	4160	4160	4160	4160	0
582	20240416	102100	86021635	4160	4160	4160	4160	2
583	20240416	102000	86013315	4160	4145	4160	4145	102
584	20240416	101900	85590495	4150	4160	4160	4150	2601
585	20240416	101800	74796085	4155	4155	4155	4155	0
586	20240416	101700	74796085	4155	4160	4160	4155	804
587	20240416	101600	71451945	4160	4165	4165	4160	51
588	20240416	101500	71239780	4165	4165	4165	4165	13
589	20240416	101400	71185635	4160	4160	4160	4160	0
590	20240416	101300	71185635	4160	4165	4165	4160	434
591	20240416	101200	69380125	4165	4165	4165	4165	0
592	20240416	101100	69380125	4165	4160	4165	4160	355
593	20240416	101000	67902330	4160	4160	4160	4160	19
594	20240416	100900	67823290	4155	4155	4155	4155	0
595	20240416	100800	67823290	4155	4155	4155	4155	0
596	20240416	100700	67823290	4155	4155	4155	4155	456
597	20240416	100600	65928610	4155	4155	4155	4155	346
598	20240416	100500	64490980	4155	4155	4155	4155	16
599	20240416	100400	64424500	4155	4160	4160	4155	141
600	20240416	100300	63838640	4160	4160	4160	4160	0
601	20240416	100200	63838640	4160	4160	4160	4155	461
602	20240416	100100	61923130	4160	4160	4160	4160	13
603	20240416	100000	61869050	4155	4155	4155	4155	2
604	20240416	095900	61860740	4165	4160	4165	4160	1000
605	20240416	095800	57695770	4160	4160	4160	4160	180
606	20240416	095700	56946970	4160	4160	4160	4160	1001
607	20240416	095600	52782810	4160	4160	4160	4160	7
608	20240416	095500	52753690	4160	4160	4160	4160	45
609	20240416	095400	52566490	4160	4160	4160	4160	1
610	20240416	095300	52562330	4160	4160	4160	4160	9
611	20240416	095200	52524890	4155	4160	4160	4155	11
612	20240416	095100	52479180	4155	4155	4155	4155	0
613	20240416	095000	52479180	4155	4160	4160	4155	45
614	20240416	094900	52292155	4165	4165	4165	4165	0
615	20240416	094800	52292155	4165	4165	4165	4165	0
616	20240416	094700	52292155	4165	4160	4165	4160	20
617	20240416	094600	52208930	4160	4160	4160	4160	20
618	20240416	094500	52125730	4150	4160	4160	4150	4066
619	20240416	094400	35232320	4165	4165	4165	4165	0
620	20240416	094300	35232320	4165	4170	4170	4165	648
621	20240416	094200	32532405	4175	4175	4175	4175	0
622	20240416	094100	32532405	4175	4175	4175	4175	0
623	20240416	094000	32532405	4175	4175	4175	4175	0
624	20240416	093900	32532405	4175	4170	4175	4165	193
625	20240416	093800	31728515	4175	4175	4175	4175	29
626	20240416	093700	31607440	4180	4175	4180	4175	9
627	20240416	093600	31569860	4175	4175	4175	4175	4
628	20240416	093500	31553160	4175	4175	4175	4175	3
629	20240416	093400	31540635	4180	4180	4180	4180	0
630	20240416	093300	31540635	4180	4180	4180	4180	0
631	20240416	093200	31540635	4180	4180	4180	4180	0
632	20240416	093100	31540635	4180	4175	4180	4160	2951
633	20240416	093000	19253230	4175	4180	4180	4175	208
634	20240416	092900	18384790	4180	4180	4180	4180	1
635	20240416	092800	18380610	4180	4180	4180	4180	72
636	20240416	092700	18079650	4180	4180	4180	4180	0
637	20240416	092600	18079650	4180	4180	4180	4180	10
638	20240416	092500	18037850	4190	4190	4190	4190	0
639	20240416	092400	18037850	4190	4185	4190	4185	66
640	20240416	092300	17761560	4185	4185	4185	4185	1
641	20240416	092200	17757375	4195	4190	4195	4190	177
642	20240416	092100	17015730	4195	4195	4195	4195	5
643	20240416	092000	16994755	4190	4190	4190	4190	0
644	20240416	091900	16994755	4190	4190	4190	4190	36
645	20240416	091800	16843915	4190	4190	4190	4190	12
646	20240416	091700	16793635	4190	4190	4190	4190	0
647	20240416	091600	16793635	4190	4190	4190	4190	2
648	20240416	091500	16785255	4170	4170	4170	4170	0
649	20240416	091400	16785255	4170	4190	4190	4170	629
650	20240416	091300	14157020	4195	4195	4195	4195	0
651	20240416	091200	14157020	4195	4195	4195	4195	0
652	20240416	091100	14157020	4195	4185	4195	4185	230
653	20240416	091000	13193405	4185	4180	4185	4180	225
654	20240416	090900	12252260	4165	4175	4180	4165	186
655	20240416	090800	11477410	4175	4170	4175	4170	416
656	20240416	090700	9742215	4170	4170	4170	4170	0
657	20240416	090600	9742215	4170	4160	4170	4160	30
658	20240416	090500	9617365	4165	4170	4170	4150	441
659	20240416	090400	7784820	4155	4155	4155	4155	152
660	20240416	090300	7153260	4155	4155	4155	4155	253
661	20240416	090200	6102045	4155	4165	4165	4155	502
662	20240416	090100	4013200	4170	4170	4170	4170	95
663	20240416	090000	3617050	4170	4185	4185	4170	867