KissMeData/123890/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	200000	642321650	2970	2970	2970	2970	1581
3	20240416	195900	642321650	2970	2970	2970	2970	0
4	20240416	195800	642321650	2970	2970	2970	2970	0
5	20240416	195700	642321650	2970	2970	2970	2970	0
6	20240416	195600	642321650	2970	2970	2970	2970	0
7	20240416	195500	642321650	2970	2970	2970	2970	0
8	20240416	195400	642321650	2970	2970	2970	2970	0
9	20240416	195300	642321650	2970	2970	2970	2970	0
10	20240416	195200	642321650	2970	2970	2970	2970	0
11	20240416	195100	642321650	2970	2970	2970	2970	0
12	20240416	195000	642321650	2970	2970	2970	2970	0
13	20240416	194900	642321650	2970	2970	2970	2970	0
14	20240416	194800	642321650	2970	2970	2970	2970	0
15	20240416	194700	642321650	2970	2970	2970	2970	0
16	20240416	194600	642321650	2970	2970	2970	2970	0
17	20240416	194500	642321650	2970	2970	2970	2970	0
18	20240416	194400	642321650	2970	2970	2970	2970	0
19	20240416	194300	642321650	2970	2970	2970	2970	0
20	20240416	194200	642321650	2970	2970	2970	2970	0
21	20240416	194100	642321650	2970	2970	2970	2970	0
22	20240416	194000	642321650	2970	2970	2970	2970	0
23	20240416	193900	642321650	2970	2970	2970	2970	0
24	20240416	193800	642321650	2970	2970	2970	2970	0
25	20240416	193700	642321650	2970	2970	2970	2970	0
26	20240416	193600	642321650	2970	2970	2970	2970	0
27	20240416	193500	642321650	2970	2970	2970	2970	0
28	20240416	193400	642321650	2970	2970	2970	2970	0
29	20240416	193300	642321650	2970	2970	2970	2970	0
30	20240416	193200	642321650	2970	2970	2970	2970	0
31	20240416	193100	642321650	2970	2970	2970	2970	0
32	20240416	193000	642321650	2970	2970	2970	2970	1581
33	20240416	192900	642321650	2970	2970	2970	2970	0
34	20240416	192800	642321650	2970	2970	2970	2970	0
35	20240416	192700	642321650	2970	2970	2970	2970	0
36	20240416	192600	642321650	2970	2970	2970	2970	0
37	20240416	192500	642321650	2970	2970	2970	2970	0
38	20240416	192400	642321650	2970	2970	2970	2970	0
39	20240416	192300	642321650	2970	2970	2970	2970	0
40	20240416	192200	642321650	2970	2970	2970	2970	0
41	20240416	192100	642321650	2970	2970	2970	2970	0
42	20240416	192000	642321650	2970	2970	2970	2970	0
43	20240416	191900	642321650	2970	2970	2970	2970	0
44	20240416	191800	642321650	2970	2970	2970	2970	0
45	20240416	191700	642321650	2970	2970	2970	2970	0
46	20240416	191600	642321650	2970	2970	2970	2970	0
47	20240416	191500	642321650	2970	2970	2970	2970	0
48	20240416	191400	642321650	2970	2970	2970	2970	0
49	20240416	191300	642321650	2970	2970	2970	2970	0
50	20240416	191200	642321650	2970	2970	2970	2970	0
51	20240416	191100	642321650	2970	2970	2970	2970	0
52	20240416	191000	642321650	2970	2970	2970	2970	0
53	20240416	190900	642321650	2970	2970	2970	2970	0
54	20240416	190800	642321650	2970	2970	2970	2970	0
55	20240416	190700	642321650	2970	2970	2970	2970	0
56	20240416	190600	642321650	2970	2970	2970	2970	0
57	20240416	190500	642321650	2970	2970	2970	2970	0
58	20240416	190400	642321650	2970	2970	2970	2970	0
59	20240416	190300	642321650	2970	2970	2970	2970	0
60	20240416	190200	642321650	2970	2970	2970	2970	0
61	20240416	190100	642321650	2970	2970	2970	2970	0
62	20240416	190000	642321650	2970	2970	2970	2970	1581
63	20240416	185900	642321650	2970	2970	2970	2970	0
64	20240416	185800	642321650	2970	2970	2970	2970	0
65	20240416	185700	642321650	2970	2970	2970	2970	0
66	20240416	185600	642321650	2970	2970	2970	2970	0
67	20240416	185500	642321650	2970	2970	2970	2970	0
68	20240416	185400	642321650	2970	2970	2970	2970	0
69	20240416	185300	642321650	2970	2970	2970	2970	0
70	20240416	185200	642321650	2970	2970	2970	2970	0
71	20240416	185100	642321650	2970	2970	2970	2970	0
72	20240416	185000	642321650	2970	2970	2970	2970	0
73	20240416	184900	642321650	2970	2970	2970	2970	0
74	20240416	184800	642321650	2970	2970	2970	2970	0
75	20240416	184700	642321650	2970	2970	2970	2970	0
76	20240416	184600	642321650	2970	2970	2970	2970	0
77	20240416	184500	642321650	2970	2970	2970	2970	0
78	20240416	184400	642321650	2970	2970	2970	2970	0
79	20240416	184300	642321650	2970	2970	2970	2970	0
80	20240416	184200	642321650	2970	2970	2970	2970	0
81	20240416	184100	642321650	2970	2970	2970	2970	0
82	20240416	184000	642321650	2970	2970	2970	2970	0
83	20240416	183900	642321650	2970	2970	2970	2970	0
84	20240416	183800	642321650	2970	2970	2970	2970	0
85	20240416	183700	642321650	2970	2970	2970	2970	0
86	20240416	183600	642321650	2970	2970	2970	2970	0
87	20240416	183500	642321650	2970	2970	2970	2970	0
88	20240416	183400	642321650	2970	2970	2970	2970	0
89	20240416	183300	642321650	2970	2970	2970	2970	0
90	20240416	183200	642321650	2970	2970	2970	2970	0
91	20240416	183100	642321650	2970	2970	2970	2970	0
92	20240416	183000	642321650	2970	2970	2970	2970	1581
93	20240416	182900	642321650	2970	2970	2970	2970	0
94	20240416	182800	642321650	2970	2970	2970	2970	0
95	20240416	182700	642321650	2970	2970	2970	2970	0
96	20240416	182600	642321650	2970	2970	2970	2970	0
97	20240416	182500	642321650	2970	2970	2970	2970	0
98	20240416	182400	642321650	2970	2970	2970	2970	0
99	20240416	182300	642321650	2970	2970	2970	2970	0
100	20240416	182200	642321650	2970	2970	2970	2970	0
101	20240416	182100	642321650	2970	2970	2970	2970	0
102	20240416	182000	642321650	2970	2970	2970	2970	0
103	20240416	181900	642321650	2970	2970	2970	2970	0
104	20240416	181800	642321650	2970	2970	2970	2970	0
105	20240416	181700	642321650	2970	2970	2970	2970	0
106	20240416	181600	642321650	2970	2970	2970	2970	0
107	20240416	181500	642321650	2970	2970	2970	2970	0
108	20240416	181400	642321650	2970	2970	2970	2970	0
109	20240416	181300	642321650	2970	2970	2970	2970	0
110	20240416	181200	642321650	2970	2970	2970	2970	0
111	20240416	181100	642321650	2970	2970	2970	2970	0
112	20240416	181000	642321650	2970	2970	2970	2970	0
113	20240416	180900	642321650	2970	2970	2970	2970	0
114	20240416	180800	642321650	2970	2970	2970	2970	0
115	20240416	180700	642321650	2970	2970	2970	2970	0
116	20240416	180600	642321650	2970	2970	2970	2970	0
117	20240416	180500	642321650	2970	2970	2970	2970	0
118	20240416	180400	642321650	2970	2970	2970	2970	0
119	20240416	180300	642321650	2970	2970	2970	2970	0
120	20240416	180200	642321650	2970	2970	2970	2970	0
121	20240416	180100	642321650	2970	2970	2970	2970	0
122	20240416	180000	642321650	2970	2970	2970	2970	1581
123	20240416	175900	642321650	2970	2970	2970	2970	0
124	20240416	175800	642321650	2970	2970	2970	2970	0
125	20240416	175700	642321650	2970	2970	2970	2970	0
126	20240416	175600	642321650	2970	2970	2970	2970	0
127	20240416	175500	642321650	2970	2970	2970	2970	0
128	20240416	175400	642321650	2970	2970	2970	2970	0
129	20240416	175300	642321650	2970	2970	2970	2970	0
130	20240416	175200	642321650	2970	2970	2970	2970	0
131	20240416	175100	642321650	2970	2970	2970	2970	0
132	20240416	175000	642321650	2970	2970	2970	2970	0
133	20240416	174900	642321650	2970	2970	2970	2970	0
134	20240416	174800	642321650	2970	2970	2970	2970	0
135	20240416	174700	642321650	2970	2970	2970	2970	0
136	20240416	174600	642321650	2970	2970	2970	2970	0
137	20240416	174500	642321650	2970	2970	2970	2970	0
138	20240416	174400	642321650	2970	2970	2970	2970	0
139	20240416	174300	642321650	2970	2970	2970	2970	0
140	20240416	174200	642321650	2970	2970	2970	2970	0
141	20240416	174100	642321650	2970	2970	2970	2970	0
142	20240416	174000	642321650	2970	2970	2970	2970	0
143	20240416	173900	642321650	2970	2970	2970	2970	0
144	20240416	173800	642321650	2970	2970	2970	2970	0
145	20240416	173700	642321650	2970	2970	2970	2970	0
146	20240416	173600	642321650	2970	2970	2970	2970	0
147	20240416	173500	642321650	2970	2970	2970	2970	0
148	20240416	173400	642321650	2970	2970	2970	2970	0
149	20240416	173300	642321650	2970	2970	2970	2970	0
150	20240416	173200	642321650	2970	2970	2970	2970	0
151	20240416	173100	642321650	2970	2970	2970	2970	0
152	20240416	173000	642321650	2970	2970	2970	2970	1581
153	20240416	172900	642321650	2970	2970	2970	2970	0
154	20240416	172800	642321650	2970	2970	2970	2970	0
155	20240416	172700	642321650	2970	2970	2970	2970	0
156	20240416	172600	642321650	2970	2970	2970	2970	0
157	20240416	172500	642321650	2970	2970	2970	2970	0
158	20240416	172400	642321650	2970	2970	2970	2970	0
159	20240416	172300	642321650	2970	2970	2970	2970	0
160	20240416	172200	642321650	2970	2970	2970	2970	0
161	20240416	172100	642321650	2970	2970	2970	2970	0
162	20240416	172000	642321650	2970	2970	2970	2970	0
163	20240416	171900	642321650	2970	2970	2970	2970	0
164	20240416	171800	642321650	2970	2970	2970	2970	0
165	20240416	171700	642321650	2970	2970	2970	2970	0
166	20240416	171600	642321650	2970	2970	2970	2970	0
167	20240416	171500	642321650	2970	2970	2970	2970	0
168	20240416	171400	642321650	2970	2970	2970	2970	0
169	20240416	171300	642321650	2970	2970	2970	2970	0
170	20240416	171200	642321650	2970	2970	2970	2970	0
171	20240416	171100	642321650	2970	2970	2970	2970	0
172	20240416	171000	642321650	2970	2970	2970	2970	0
173	20240416	170900	642321650	2970	2970	2970	2970	0
174	20240416	170800	642321650	2970	2970	2970	2970	0
175	20240416	170700	642321650	2970	2970	2970	2970	0
176	20240416	170600	642321650	2970	2970	2970	2970	0
177	20240416	170500	642321650	2970	2970	2970	2970	0
178	20240416	170400	642321650	2970	2970	2970	2970	0
179	20240416	170300	642321650	2970	2970	2970	2970	0
180	20240416	170200	642321650	2970	2970	2970	2970	0
181	20240416	170100	642321650	2970	2970	2970	2970	0
182	20240416	170000	642321650	2970	2970	2970	2970	1581
183	20240416	165900	642321650	2970	2970	2970	2970	0
184	20240416	165800	642321650	2970	2970	2970	2970	0
185	20240416	165700	642321650	2970	2970	2970	2970	0
186	20240416	165600	642321650	2970	2970	2970	2970	0
187	20240416	165500	642321650	2970	2970	2970	2970	0
188	20240416	165400	642321650	2970	2970	2970	2970	0
189	20240416	165300	642321650	2970	2970	2970	2970	0
190	20240416	165200	642321650	2970	2970	2970	2970	0
191	20240416	165100	642321650	2970	2970	2970	2970	0
192	20240416	165000	642321650	2970	2970	2970	2970	0
193	20240416	164900	642321650	2970	2970	2970	2970	0
194	20240416	164800	642321650	2970	2970	2970	2970	0
195	20240416	164700	642321650	2970	2970	2970	2970	0
196	20240416	164600	642321650	2970	2970	2970	2970	0
197	20240416	164500	642321650	2970	2970	2970	2970	0
198	20240416	164400	642321650	2970	2970	2970	2970	0
199	20240416	164300	642321650	2970	2970	2970	2970	0
200	20240416	164200	642321650	2970	2970	2970	2970	0
201	20240416	164100	642321650	2970	2970	2970	2970	0
202	20240416	164000	642321650	2970	2970	2970	2970	0
203	20240416	163900	642321650	2970	2970	2970	2970	0
204	20240416	163800	642321650	2970	2970	2970	2970	0
205	20240416	163700	642321650	2970	2970	2970	2970	0
206	20240416	163600	642321650	2970	2970	2970	2970	0
207	20240416	163500	642321650	2970	2970	2970	2970	0
208	20240416	163400	642321650	2970	2970	2970	2970	0
209	20240416	163300	642321650	2970	2970	2970	2970	0
210	20240416	163200	642321650	2970	2970	2970	2970	0
211	20240416	163100	642321650	2970	2970	2970	2970	0
212	20240416	163000	642321650	2970	2970	2970	2970	1581
213	20240416	162900	642321650	2970	2970	2970	2970	0
214	20240416	162800	642321650	2970	2970	2970	2970	0
215	20240416	162700	642321650	2970	2970	2970	2970	0
216	20240416	162600	642321650	2970	2970	2970	2970	0
217	20240416	162500	642321650	2970	2970	2970	2970	0
218	20240416	162400	642321650	2970	2970	2970	2970	0
219	20240416	162300	642321650	2970	2970	2970	2970	0
220	20240416	162200	642321650	2970	2970	2970	2970	0
221	20240416	162100	642321650	2970	2970	2970	2970	0
222	20240416	162000	642321650	2970	2970	2970	2970	0
223	20240416	161900	642321650	2970	2970	2970	2970	0
224	20240416	161800	642321650	2970	2970	2970	2970	0
225	20240416	161700	642321650	2970	2970	2970	2970	0
226	20240416	161600	642321650	2970	2970	2970	2970	0
227	20240416	161500	642321650	2970	2970	2970	2970	0
228	20240416	161400	642321650	2970	2970	2970	2970	0
229	20240416	161300	642321650	2970	2970	2970	2970	0
230	20240416	161200	642321650	2970	2970	2970	2970	0
231	20240416	161100	642321650	2970	2970	2970	2970	0
232	20240416	161000	642321650	2970	2970	2970	2970	0
233	20240416	160900	642321650	2970	2970	2970	2970	0
234	20240416	160800	642321650	2970	2970	2970	2970	0
235	20240416	160700	642321650	2970	2970	2970	2970	0
236	20240416	160600	642321650	2970	2970	2970	2970	0
237	20240416	160500	642321650	2970	2970	2970	2970	0
238	20240416	160400	642321650	2970	2970	2970	2970	0
239	20240416	160300	642321650	2970	2970	2970	2970	0
240	20240416	160200	642321650	2970	2970	2970	2970	0
241	20240416	160100	642321650	2970	2970	2970	2970	0
242	20240416	160000	642321650	2970	2970	2970	2970	1581
243	20240416	155900	642321650	2970	2970	2970	2970	0
244	20240416	155800	642321650	2970	2970	2970	2970	0
245	20240416	155700	642321650	2970	2970	2970	2970	0
246	20240416	155600	642321650	2970	2970	2970	2970	0
247	20240416	155500	642321650	2970	2970	2970	2970	0
248	20240416	155400	642321650	2970	2970	2970	2970	0
249	20240416	155300	642321650	2970	2970	2970	2970	0
250	20240416	155200	642321650	2970	2970	2970	2970	0
251	20240416	155100	642321650	2970	2970	2970	2970	0
252	20240416	155000	642321650	2970	2970	2970	2970	0
253	20240416	154900	642321650	2970	2970	2970	2970	0
254	20240416	154800	642321650	2970	2970	2970	2970	0
255	20240416	154700	642321650	2970	2970	2970	2970	0
256	20240416	154600	642321650	2970	2970	2970	2970	0
257	20240416	154500	642321650	2970	2970	2970	2970	0
258	20240416	154400	642321650	2970	2970	2970	2970	0
259	20240416	154300	642321650	2970	2970	2970	2970	0
260	20240416	154200	642321650	2970	2970	2970	2970	0
261	20240416	154100	642321650	2970	2970	2970	2970	0
262	20240416	154000	642321650	2970	2970	2970	2970	0
263	20240416	153900	642321650	2970	2970	2970	2970	0
264	20240416	153800	642321650	2970	2970	2970	2970	0
265	20240416	153700	642321650	2970	2970	2970	2970	0
266	20240416	153600	642321650	2970	2970	2970	2970	0
267	20240416	153500	642321650	2970	2970	2970	2970	0
268	20240416	153400	642321650	2970	2970	2970	2970	0
269	20240416	153300	642321650	2970	2970	2970	2970	0
270	20240416	153200	642321650	2970	2970	2970	2970	0
271	20240416	153100	642321650	2970	2970	2970	2970	0
272	20240416	153000	642321650	2970	2970	2970	2970	3162
273	20240416	152900	637626080	2970	2970	2970	2970	0
274	20240416	152800	637626080	2970	2970	2970	2970	0
275	20240416	152700	637626080	2970	2970	2970	2970	0
276	20240416	152600	637626080	2970	2970	2970	2970	0
277	20240416	152500	637626080	2970	2970	2970	2970	0
278	20240416	152400	637626080	2970	2970	2970	2970	0
279	20240416	152300	637626080	2970	2970	2970	2970	0
280	20240416	152200	637626080	2970	2970	2970	2970	0
281	20240416	152100	637626080	2970	2970	2970	2970	0
282	20240416	152000	637626080	2970	2970	2970	2970	0
283	20240416	151900	637626080	2970	2970	2970	2970	53
284	20240416	151800	637468670	2960	2960	2960	2960	6
285	20240416	151700	637450910	2960	2960	2960	2960	0
286	20240416	151600	637450910	2960	2970	2970	2960	91
287	20240416	151500	637180715	2970	2970	2970	2965	414
288	20240416	151400	635951935	2970	2970	2970	2965	188
289	20240416	151300	635393580	2970	2970	2970	2955	451
290	20240416	151200	634056195	2965	2965	2970	2965	355
291	20240416	151100	633003205	2965	2965	2970	2965	254
292	20240416	151000	632249670	2965	2955	2970	2955	261
293	20240416	150900	631476455	2960	2960	2960	2960	253
294	20240416	150800	630727575	2960	2960	2965	2960	249
295	20240416	150700	629990120	2960	2965	2965	2960	297
296	20240416	150600	629110170	2965	2960	2970	2960	383
297	20240416	150500	627974825	2960	2950	2965	2950	454
298	20240416	150400	626632140	2965	2960	2965	2960	259
299	20240416	150300	625865495	2965	2955	2965	2955	466
300	20240416	150200	624486720	2960	2955	2960	2955	284
301	20240416	150100	623647085	2960	2945	2960	2945	450
302	20240416	150000	622318920	2955	2955	2955	2945	781
303	20240416	145900	620013970	2955	2950	2955	2950	431
304	20240416	145800	618742515	2955	2950	2960	2945	562
305	20240416	145700	617084890	2955	2950	2955	2950	292
306	20240416	145600	616223465	2950	2955	2955	2950	570
307	20240416	145500	614541210	2950	2950	2950	2950	374
308	20240416	145400	613437910	2950	2950	2955	2950	378
309	20240416	145300	612322790	2950	2950	2950	2950	374
310	20240416	145200	611219490	2955	2955	2955	2955	100
311	20240416	145100	610923990	2955	2955	2955	2955	400
312	20240416	145000	609741990	2950	2955	2955	2950	202
313	20240416	144900	609146080	2955	2945	2955	2945	633
314	20240416	144800	607279740	2950	2950	2950	2945	355
315	20240416	144700	606234230	2950	2950	2950	2945	603
316	20240416	144600	604455815	2945	2950	2950	2945	252
317	20240416	144500	603712850	2950	2950	2950	2950	474
318	20240416	144400	602314550	2950	2955	2955	2950	373
319	20240416	144300	601213865	2955	2955	2955	2950	243
320	20240416	144200	600496995	2950	2955	2955	2950	554
321	20240416	144100	598860925	2945	2950	2950	2945	332
322	20240416	144000	597881965	2945	2955	2955	2945	384
323	20240416	143900	596750985	2945	2945	2950	2945	374
324	20240416	143800	595649120	2945	2950	2950	2945	378
325	20240416	143700	594535460	2950	2950	2955	2950	571
326	20240416	143600	592851005	2955	2950	2955	2950	375
327	20240416	143500	591744750	2950	2950	2950	2950	374
328	20240416	143400	590641450	2950	2950	2955	2950	376
329	20240416	143300	589532245	2950	2950	2950	2950	287
330	20240416	143200	588685595	2945	2945	2945	2945	200
331	20240416	143100	588096595	2950	2945	2950	2945	374
332	20240416	143000	586994730	2945	2945	2950	2945	665
333	20240416	142900	585035030	2945	2950	2955	2945	1793
334	20240416	142800	579746280	2950	2950	2955	2950	402
335	20240416	142700	578560305	2950	2950	2955	2950	290
336	20240416	142600	577704725	2950	2955	2955	2950	537
337	20240416	142500	576120570	2950	2950	2960	2950	524
338	20240416	142400	574572560	2960	2950	2960	2950	310
339	20240416	142300	573657960	2950	2945	2950	2945	940
340	20240416	142200	570886210	2945	2945	2950	2945	474
341	20240416	142100	569490235	2945	2945	2950	2945	404
342	20240416	142000	568300450	2945	2945	2950	2945	528
343	20240416	141900	566745240	2950	2945	2950	2945	573
344	20240416	141800	565057650	2950	2950	2950	2950	259
345	20240416	141700	564293600	2950	2950	2950	2950	315
346	20240416	141600	563364350	2950	2950	2950	2950	300
347	20240416	141500	562479350	2950	2950	2955	2950	714
348	20240416	141400	560372390	2945	2955	2955	2945	146
349	20240416	141300	559942025	2945	2950	2950	2945	595
350	20240416	141200	558188075	2945	2950	2950	2945	384
351	20240416	141100	557056775	2950	2950	2950	2950	274
352	20240416	141000	556248475	2950	2945	2955	2945	2216
353	20240416	140900	549718620	2945	2945	2945	2945	653
354	20240416	140800	547795535	2945	2945	2945	2945	304
355	20240416	140700	546900255	2950	2945	2950	2945	301
356	20240416	140600	546013805	2945	2945	2950	2945	1165
357	20240416	140500	542581040	2945	2945	2950	2945	629
358	20240416	140400	540728630	2950	2945	2950	2945	302
359	20240416	140300	539839230	2950	2945	2950	2945	986
360	20240416	140200	536932465	2945	2945	2950	2945	548
361	20240416	140100	535318255	2945	2945	2950	2945	428
362	20240416	140000	534057775	2945	2945	2945	2945	387
363	20240416	135900	532918060	2945	2945	2950	2945	406
364	20240416	135800	531722380	2945	2945	2950	2945	350
365	20240416	135700	530691380	2945	2945	2950	2945	1451
366	20240416	135600	526412865	2950	2945	2950	2945	504
367	20240416	135500	524927585	2945	2950	2950	2945	563
368	20240416	135400	523267985	2955	2945	2955	2945	941
369	20240416	135300	520493510	2945	2945	2945	2945	528
370	20240416	135200	518938550	2945	2945	2945	2945	474
371	20240416	135100	517542620	2945	2945	2945	2945	474
372	20240416	135000	516146690	2945	2945	2950	2945	393
373	20240416	134900	514989290	2945	2945	2945	2945	474
374	20240416	134800	513593360	2945	2950	2950	2945	575
375	20240416	134700	511899485	2950	2945	2950	2945	488
376	20240416	134600	510462275	2945	2945	2950	2945	600
377	20240416	134500	508695175	2945	2945	2945	2945	474
378	20240416	134400	507299245	2945	2945	2950	2945	429
379	20240416	134300	506035835	2945	2945	2950	2945	580
380	20240416	134200	504327705	2945	2945	2950	2945	525
381	20240416	134100	502781575	2945	2945	2950	2945	599
382	20240416	134000	501017480	2945	2945	2950	2945	476
383	20240416	133900	499615655	2945	2945	2950	2945	680
384	20240416	133800	497613045	2950	2945	2950	2945	454
385	20240416	133700	496275880	2950	2950	2950	2945	120
386	20240416	133600	495922315	2950	2950	2950	2950	374
387	20240416	133500	494819015	2950	2950	2950	2950	378
388	20240416	133400	493703915	2950	2950	2950	2950	374
389	20240416	133300	492600615	2950	2950	2950	2950	374
390	20240416	133200	491497315	2950	2950	2950	2950	292
391	20240416	133100	490635915	2950	2950	2955	2950	376
392	20240416	133000	489526705	2950	2955	2960	2950	625
393	20240416	132900	487680260	2955	2955	2955	2955	291
394	20240416	132800	486820355	2955	2955	2955	2955	200
395	20240416	132700	486229355	2955	2955	2960	2955	487
396	20240416	132600	484790225	2955	2950	2955	2950	1033
397	20240416	132500	481739160	2950	2950	2955	2950	460
398	20240416	132400	480382150	2955	2950	2955	2950	676
399	20240416	132300	478386005	2950	2950	2950	2950	291
400	20240416	132200	477527555	2950	2955	2955	2950	720
401	20240416	132100	475400385	2960	2955	2960	2955	201
402	20240416	132000	474806425	2955	2950	2955	2950	204
403	20240416	131900	474203625	2950	2955	2960	2950	336
404	20240416	131800	473211075	2950	2960	2960	2950	724
405	20240416	131700	471070035	2950	2950	2950	2950	378
406	20240416	131600	469954935	2950	2950	2950	2950	275
407	20240416	131500	469143685	2950	2960	2960	2950	214
408	20240416	131400	468512245	2950	2950	2950	2950	200
409	20240416	131300	467922245	2950	2950	2955	2950	761
410	20240416	131200	465675510	2950	2950	2950	2950	200
411	20240416	131100	465085510	2955	2945	2955	2945	1763
412	20240416	131000	459884715	2945	2945	2950	2945	600
413	20240416	130900	458115730	2945	2950	2950	2945	377
414	20240416	130800	457005450	2950	2950	2950	2945	445
415	20240416	130700	455694575	2950	2950	2955	2945	4000
416	20240416	130600	443894585	2950	2955	2955	2950	451
417	20240416	130500	442563880	2955	2960	2960	2950	390
418	20240416	130400	441411690	2950	2955	2965	2950	767
419	20240416	130300	439143825	2950	2955	2955	2950	618
420	20240416	130200	437318970	2950	2950	2955	2950	374
421	20240416	130100	436215395	2950	2950	2950	2950	291
422	20240416	130000	435356945	2950	2950	2950	2950	375
423	20240416	125900	434250695	2950	2950	2955	2950	574
424	20240416	125800	432557145	2950	2950	2955	2950	377
425	20240416	125700	431444990	2950	2955	2955	2950	287
426	20240416	125600	430598335	2950	2950	2955	2950	374
427	20240416	125500	429494980	2950	2950	2950	2950	378
428	20240416	125400	428379880	2950	2955	2955	2950	312
429	20240416	125300	427459475	2955	2950	2955	2950	203
430	20240416	125200	426860610	2950	2955	2955	2950	525
431	20240416	125100	425310255	2950	2950	2950	2950	374
432	20240416	125000	424206955	2950	2950	2950	2950	374
433	20240416	124900	423103655	2950	2955	2955	2950	343
434	20240416	124800	422091775	2950	2950	2955	2950	372
435	20240416	124700	420993765	2950	2950	2955	2950	374
436	20240416	124600	419890450	2950	2950	2955	2950	377
437	20240416	124500	418777965	2950	2950	2955	2950	1403
438	20240416	124400	414639110	2950	2950	2955	2950	429
439	20240416	124300	413372560	2950	2950	2950	2950	204
440	20240416	124200	412770760	2955	2950	2955	2950	470
441	20240416	124100	411383095	2955	2950	2955	2950	424
442	20240416	124000	410132045	2950	2950	2950	2950	378
443	20240416	123900	409016945	2950	2950	2950	2950	287
444	20240416	123800	408170295	2950	2955	2955	2950	242
445	20240416	123700	407456335	2955	2950	2955	2950	510
446	20240416	123600	405950885	2950	2950	2955	2950	374
447	20240416	123500	404847580	2950	2950	2955	2950	375
448	20240416	123400	403741325	2950	2950	2950	2950	291
449	20240416	123300	402882875	2950	2955	2955	2950	336
450	20240416	123200	401891595	2950	2950	2955	2950	407
451	20240416	123100	400690780	2950	2950	2955	2950	526
452	20240416	123000	399139075	2955	2950	2955	2950	231
453	20240416	122900	398457605	2955	2955	2960	2955	348
454	20240416	122800	397429260	2955	2950	2955	2950	444
455	20240416	122700	396118260	2955	2955	2955	2955	134
456	20240416	122600	395722290	2960	2955	2960	2950	536
457	20240416	122500	394139165	2955	2955	2955	2950	584
458	20240416	122400	392414890	2955	2950	2955	2950	949
459	20240416	122300	389615335	2950	2950	2950	2950	287
460	20240416	122200	388768685	2955	2955	2955	2950	305
461	20240416	122100	387868430	2950	2955	2955	2950	212
462	20240416	122000	387242970	2950	2955	2955	2950	305
463	20240416	121900	386343020	2955	2955	2955	2950	682
464	20240416	121800	384329595	2955	2955	2955	2950	496
465	20240416	121700	382865765	2955	2950	2960	2950	456
466	20240416	121600	381519065	2950	2950	2955	2950	294
467	20240416	121500	380651750	2960	2950	2960	2950	232
468	20240416	121400	379967030	2950	2950	2950	2950	200
469	20240416	121300	379377030	2955	2945	2955	2945	1455
470	20240416	121200	375081575	2945	2945	2945	2945	200
471	20240416	121100	374492575	2945	2950	2950	2945	214
472	20240416	121000	373862275	2950	2945	2950	2945	546
473	20240416	120900	372253030	2945	2950	2950	2945	388
474	20240416	120800	371109865	2950	2950	2950	2945	410
475	20240416	120700	369901365	2950	2950	2950	2950	306
476	20240416	120600	368998665	2950	2945	2950	2945	621
477	20240416	120500	367168150	2945	2950	2950	2945	396
478	20240416	120400	366001385	2950	2945	2950	2945	155
479	20240416	120300	365544385	2945	2945	2945	2945	499
480	20240416	120200	364074830	2945	2945	2950	2945	1823
481	20240416	120100	358698850	2945	2945	2950	2945	212
482	20240416	120000	358074445	2950	2950	2960	2950	373
483	20240416	115900	356974085	2960	2950	2960	2950	377
484	20240416	115800	355861915	2950	2960	2960	2950	287
485	20240416	115700	355015135	2950	2950	2955	2950	696
486	20240416	115600	352961920	2950	2950	2950	2950	475
487	20240416	115500	351560670	2950	2960	2960	2950	262
488	20240416	115400	350787670	2950	2960	2960	2950	405
489	20240416	115300	349590915	2950	2950	2950	2950	374
490	20240416	115200	348487615	2950	2950	2950	2950	287
491	20240416	115100	347640965	2950	2950	2950	2950	203
492	20240416	115000	347042115	2950	2950	2950	2950	200
493	20240416	114900	346452115	2950	2950	2960	2950	1087
494	20240416	114800	343239465	2950	2950	2950	2950	379
495	20240416	114700	342121415	2950	2955	2955	2950	7520
496	20240416	114600	319934885	2950	2950	2950	2950	287
497	20240416	114500	319088235	2950	2960	2960	2950	386
498	20240416	114400	317948815	2950	2950	2950	2950	700
499	20240416	114300	315883815	2955	2955	2955	2950	1287
500	20240416	114200	312082115	2950	2950	2950	2950	378
501	20240416	114100	310967015	2950	2950	2950	2950	287
502	20240416	114000	310120365	2950	2950	2950	2950	505
503	20240416	113900	308630615	2950	2950	2950	2950	377
504	20240416	113800	307518465	2950	2950	2955	2950	374
505	20240416	113700	306415115	2950	2955	2955	2950	374
506	20240416	113600	305311805	2950	2950	2950	2950	291
507	20240416	113500	304453355	2950	2950	2955	2950	564
508	20240416	113400	302789535	2950	2950	2950	2950	200
509	20240416	113300	302199535	2950	2955	2955	2950	239
510	20240416	113200	301494310	2955	2950	2955	2950	700
511	20240416	113100	299426810	2950	2955	2955	2950	375
512	20240416	113000	298320555	2950	2950	2950	2950	418
513	20240416	112900	297087455	2950	2955	2955	2950	388
514	20240416	112800	295942785	2950	2950	2950	2950	374
515	20240416	112700	294839485	2950	2950	2950	2950	512
516	20240416	112600	293329085	2950	2950	2955	2950	8047
517	20240416	112500	269590425	2955	2950	2955	2950	289
518	20240416	112400	268737865	2955	2955	2955	2950	381
519	20240416	112300	267613815	2955	2955	2955	2950	388
520	20240416	112200	266468275	2950	2955	2960	2950	702
521	20240416	112100	264392615	2955	2955	2955	2955	491
522	20240416	112000	262941710	2955	2955	2955	2955	200
523	20240416	111900	262350710	2955	2955	2955	2955	200
524	20240416	111800	261759710	2960	2950	2960	2950	472
525	20240416	111700	260365800	2955	2955	2955	2955	354
526	20240416	111600	259319730	2955	2955	2955	2950	295
527	20240416	111500	258449005	2955	2955	2955	2950	1053
528	20240416	111400	255338410	2955	2955	2955	2950	548
529	20240416	111300	253720405	2950	2955	2955	2950	339
530	20240416	111200	252720340	2950	2955	2955	2950	386
531	20240416	111100	251581595	2950	2955	2955	2950	463
532	20240416	111000	250215500	2955	2950	2960	2950	332
533	20240416	110900	249235845	2950	2960	2960	2950	292
534	20240416	110800	248374435	2950	2950	2950	2950	288
535	20240416	110700	247524835	2950	2950	2950	2950	400
536	20240416	110600	246344835	2955	2955	2955	2955	1693
537	20240416	110500	241342020	2955	2950	2955	2950	864
538	20240416	110400	238792795	2950	2950	2950	2950	474
539	20240416	110300	237394495	2955	2950	2955	2950	388
540	20240416	110200	236249845	2950	2955	2955	2950	445
541	20240416	110100	234936990	2950	2955	2955	2950	460
542	20240416	110000	233579680	2955	2950	2955	2950	210
543	20240416	105900	232960145	2955	2960	2960	2955	151
544	20240416	105800	232513935	2960	2955	2960	2950	701
545	20240416	105700	230443475	2950	2955	2955	2950	437
546	20240416	105600	229154140	2955	2955	2955	2955	517
547	20240416	105500	227626405	2950	2950	2955	2950	374
548	20240416	105400	226522805	2950	2950	2950	2950	380
549	20240416	105300	225401805	2950	2950	2950	2950	594
550	20240416	105200	223649505	2950	2955	2955	2950	285
551	20240416	105100	222808585	2955	2950	2955	2950	527
552	20240416	105000	221253195	2950	2950	2950	2950	326
553	20240416	104900	220291495	2955	2950	2955	2950	268
554	20240416	104800	219500805	2955	2955	2955	2950	358
555	20240416	104700	218443915	2950	2955	2955	2950	303
556	20240416	104600	217549550	2950	2955	2955	2950	581
557	20240416	104500	215834565	2950	2955	2955	2950	398
558	20240416	104400	214660345	2955	2955	2955	2955	214
559	20240416	104300	214027975	2950	2960	2960	2950	273
560	20240416	104200	213222595	2960	2960	2960	2950	226
561	20240416	104100	212555635	2960	2955	2960	2950	815
562	20240416	104000	210148290	2950	2950	2955	2950	861
563	20240416	103900	207608065	2950	2950	2955	2950	4464
564	20240416	103800	194439250	2950	2950	2950	2950	200
565	20240416	103700	193849250	2950	2950	2955	2950	504
566	20240416	103600	192361780	2950	2955	2955	2950	345
567	20240416	103500	191343995	2955	2960	2960	2955	260
568	20240416	103400	190575690	2960	2955	2960	2955	203
569	20240416	103300	189975810	2960	2955	2960	2955	1086
570	20240416	103200	186762250	2955	2950	2955	2950	382
571	20240416	103100	185634440	2950	2955	2960	2950	667
572	20240416	103000	183664940	2955	2955	2955	2955	200
573	20240416	102900	183073940	2955	2955	2955	2955	200
574	20240416	102800	182482940	2955	2955	2955	2955	564
575	20240416	102700	180816320	2955	2955	2955	2955	200
576	20240416	102600	180225320	2955	2955	2955	2955	990
577	20240416	102500	177299870	2955	2955	2960	2955	641
578	20240416	102400	175405415	2960	2955	2960	2955	413
579	20240416	102300	174184845	2960	2955	2960	2955	383
580	20240416	102200	173053075	2960	2955	2965	2955	345
581	20240416	102100	172032385	2955	2960	2960	2955	488
582	20240416	102000	170590315	2955	2955	2955	2955	382
583	20240416	101900	169461505	2955	2960	2965	2955	7475
584	20240416	101800	147361505	2965	2965	2965	2960	1121
585	20240416	101700	144039650	2965	2965	2965	2960	972
586	20240416	101600	141160080	2960	2960	2960	2960	382
587	20240416	101500	140029360	2960	2960	2960	2960	200
588	20240416	101400	139437360	2960	2960	2965	2960	5234
589	20240416	101300	123921450	2960	2960	2960	2955	244
590	20240416	101200	123200350	2955	2965	2965	2955	339
591	20240416	101100	122197830	2960	2960	2965	2960	585
592	20240416	101000	120466215	2965	2960	2965	2960	387
593	20240416	100900	119320685	2960	2960	2960	2960	300
594	20240416	100800	118432685	2960	2960	2965	2960	418
595	20240416	100700	117195225	2960	2960	2965	2960	2382
596	20240416	100600	110134505	2965	2965	2965	2960	992
597	20240416	100500	107197885	2965	2965	2965	2960	1611
598	20240416	100400	102423180	2960	2965	2965	2960	383
599	20240416	100300	101289490	2965	2960	2965	2960	393
600	20240416	100200	100126155	2965	2965	2965	2960	268
601	20240416	100100	99332785	2960	2965	2965	2960	460
602	20240416	100000	97970995	2960	2960	2965	2960	1500
603	20240416	095900	93525470	2960	2965	2965	2960	500
604	20240416	095800	92044880	2960	2960	2965	2960	871
605	20240416	095700	89464275	2960	2965	2965	2960	1073
606	20240416	095600	86284830	2970	2965	2970	2965	242
607	20240416	095500	85567095	2970	2970	2970	2970	93
608	20240416	095400	85290885	2970	2970	2970	2965	331
609	20240416	095300	84308815	2970	2980	2980	2970	164
610	20240416	095200	83821685	2980	2980	2980	2970	762
611	20240416	095100	81555615	2975	2975	2980	2975	635
612	20240416	095000	79666470	2975	2970	2975	2965	332
613	20240416	094900	78681300	2965	2965	2965	2965	2083
614	20240416	094800	72505205	2965	2970	2970	2965	204
615	20240416	094700	71900325	2970	2970	2970	2965	235
616	20240416	094600	71203375	2970	2970	2970	2965	266
617	20240416	094500	70414355	2970	2970	2970	2965	225
618	20240416	094400	69747105	2970	2970	2975	2970	287
619	20240416	094300	68894705	2965	2965	2970	2965	426
620	20240416	094200	67631565	2965	2965	2965	2965	200
621	20240416	094100	67038565	2970	2965	2970	2965	202
622	20240416	094000	66439625	2965	2960	2965	2960	341
623	20240416	093900	65429560	2965	2965	2965	2960	222
624	20240416	093800	64772330	2965	2965	2965	2960	277
625	20240416	093700	63952025	2965	2965	2965	2960	636
626	20240416	093600	62067295	2965	2965	2965	2960	2096
627	20240416	093500	55861165	2965	2960	2965	2960	208
628	20240416	093400	55245450	2960	2960	2965	2960	3020
629	20240416	093300	46306160	2960	2965	2965	2960	1702
630	20240416	093200	41268025	2965	2965	2965	2960	219
631	20240416	093100	40619695	2960	2965	2965	2960	184
632	20240416	093000	40074140	2965	2960	2965	2960	224
633	20240416	092900	39409985	2960	2965	2965	2960	685
634	20240416	092800	37380960	2960	2960	2965	2960	222
635	20240416	092700	36723770	2965	2965	2965	2960	277
636	20240416	092600	35903475	2965	2965	2965	2960	275
637	20240416	092500	35089105	2960	2960	2965	2960	212
638	20240416	092400	34461535	2965	2965	2965	2960	413
639	20240416	092300	33239025	2965	2965	2965	2960	410
640	20240416	092200	32024380	2960	2965	2965	2960	294
641	20240416	092100	31153685	2965	2960	2965	2960	1212
642	20240416	092000	27561615	2960	2965	2965	2960	391
643	20240416	091900	26403505	2960	2965	2965	2960	326
644	20240416	091800	25437925	2960	2965	2965	2960	310
645	20240416	091700	24519785	2960	2965	2965	2960	591
646	20240416	091600	22769925	2960	2960	2965	2960	922
647	20240416	091500	20038215	2960	2960	2965	2960	503
648	20240416	091400	18548830	2960	2960	2965	2960	335
649	20240416	091300	17556660	2960	2960	2965	2960	424
650	20240416	091200	16300510	2960	2960	2970	2960	1086
651	20240416	091100	13079610	2960	2965	2965	2960	439
652	20240416	091000	11779165	2965	2965	2970	2960	237
653	20240416	090900	11077295	2960	2965	2965	2960	597
654	20240416	090800	9309600	2970	2970	2970	2965	119
655	20240416	090700	8956175	2970	2970	2970	2965	340
656	20240416	090600	7947380	2970	2970	2970	2970	35
657	20240416	090500	7843430	2970	2970	2970	2970	200
658	20240416	090400	7249430	2970	2970	2970	2970	249
659	20240416	090300	6509900	2970	2970	2970	2970	150
660	20240416	090200	6064400	2970	2970	2970	2970	200
661	20240416	090100	5470400	2965	2965	2970	2965	420
662	20240416	090000	4225070	2960	2980	2980	2960	1422