KissMeData/026940/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	190400	354565005	2985	2985	2985	2985	5630
3	20240416	190300	354565005	2985	2985	2985	2985	0
4	20240416	190200	354565005	2985	2985	2985	2985	0
5	20240416	190100	354565005	2985	2985	2985	2985	0
6	20240416	190000	354565005	2985	2985	2985	2985	0
7	20240416	185900	354565005	2985	2985	2985	2985	0
8	20240416	185800	354565005	2985	2985	2985	2985	0
9	20240416	185700	354565005	2985	2985	2985	2985	0
10	20240416	185600	354565005	2985	2985	2985	2985	0
11	20240416	185500	354565005	2985	2985	2985	2985	0
12	20240416	185400	354565005	2985	2985	2985	2985	0
13	20240416	185300	354565005	2985	2985	2985	2985	0
14	20240416	185200	354565005	2985	2985	2985	2985	0
15	20240416	185100	354565005	2985	2985	2985	2985	0
16	20240416	185000	354565005	2985	2985	2985	2985	0
17	20240416	184900	354565005	2985	2985	2985	2985	0
18	20240416	184800	354565005	2985	2985	2985	2985	0
19	20240416	184700	354565005	2985	2985	2985	2985	0
20	20240416	184600	354565005	2985	2985	2985	2985	0
21	20240416	184500	354565005	2985	2985	2985	2985	0
22	20240416	184400	354565005	2985	2985	2985	2985	0
23	20240416	184300	354565005	2985	2985	2985	2985	0
24	20240416	184200	354565005	2985	2985	2985	2985	0
25	20240416	184100	354565005	2985	2985	2985	2985	0
26	20240416	184000	354565005	2985	2985	2985	2985	0
27	20240416	183900	354565005	2985	2985	2985	2985	0
28	20240416	183800	354565005	2985	2985	2985	2985	0
29	20240416	183700	354565005	2985	2985	2985	2985	0
30	20240416	183600	354565005	2985	2985	2985	2985	0
31	20240416	183500	354565005	2985	2985	2985	2985	0
32	20240416	183400	354565005	2985	2985	2985	2985	5630
33	20240416	183300	354565005	2985	2985	2985	2985	0
34	20240416	183200	354565005	2985	2985	2985	2985	0
35	20240416	183100	354565005	2985	2985	2985	2985	0
36	20240416	183000	354565005	2985	2985	2985	2985	0
37	20240416	182900	354565005	2985	2985	2985	2985	0
38	20240416	182800	354565005	2985	2985	2985	2985	0
39	20240416	182700	354565005	2985	2985	2985	2985	0
40	20240416	182600	354565005	2985	2985	2985	2985	0
41	20240416	182500	354565005	2985	2985	2985	2985	0
42	20240416	182400	354565005	2985	2985	2985	2985	0
43	20240416	182300	354565005	2985	2985	2985	2985	0
44	20240416	182200	354565005	2985	2985	2985	2985	0
45	20240416	182100	354565005	2985	2985	2985	2985	0
46	20240416	182000	354565005	2985	2985	2985	2985	0
47	20240416	181900	354565005	2985	2985	2985	2985	0
48	20240416	181800	354565005	2985	2985	2985	2985	0
49	20240416	181700	354565005	2985	2985	2985	2985	0
50	20240416	181600	354565005	2985	2985	2985	2985	0
51	20240416	181500	354565005	2985	2985	2985	2985	0
52	20240416	181400	354565005	2985	2985	2985	2985	0
53	20240416	181300	354565005	2985	2985	2985	2985	0
54	20240416	181200	354565005	2985	2985	2985	2985	0
55	20240416	181100	354565005	2985	2985	2985	2985	0
56	20240416	181000	354565005	2985	2985	2985	2985	0
57	20240416	180900	354565005	2985	2985	2985	2985	0
58	20240416	180800	354565005	2985	2985	2985	2985	0
59	20240416	180700	354565005	2985	2985	2985	2985	0
60	20240416	180600	354565005	2985	2985	2985	2985	0
61	20240416	180500	354565005	2985	2985	2985	2985	0
62	20240416	180400	354565005	2985	2985	2985	2985	5630
63	20240416	180300	354565005	2985	2985	2985	2985	0
64	20240416	180200	354565005	2985	2985	2985	2985	0
65	20240416	180100	354565005	2985	2985	2985	2985	0
66	20240416	180000	354565005	2985	2985	2985	2985	0
67	20240416	175900	354565005	2985	2985	2985	2985	0
68	20240416	175800	354565005	2985	2985	2985	2985	0
69	20240416	175700	354565005	2985	2985	2985	2985	0
70	20240416	175600	354565005	2985	2985	2985	2985	0
71	20240416	175500	354565005	2985	2985	2985	2985	0
72	20240416	175400	354565005	2985	2985	2985	2985	0
73	20240416	175300	354565005	2985	2985	2985	2985	0
74	20240416	175200	354565005	2985	2985	2985	2985	0
75	20240416	175100	354565005	2985	2985	2985	2985	0
76	20240416	175000	354565005	2985	2985	2985	2985	0
77	20240416	174900	354565005	2985	2985	2985	2985	0
78	20240416	174800	354565005	2985	2985	2985	2985	0
79	20240416	174700	354565005	2985	2985	2985	2985	0
80	20240416	174600	354565005	2985	2985	2985	2985	0
81	20240416	174500	354565005	2985	2985	2985	2985	0
82	20240416	174400	354565005	2985	2985	2985	2985	0
83	20240416	174300	354565005	2985	2985	2985	2985	0
84	20240416	174200	354565005	2985	2985	2985	2985	0
85	20240416	174100	354565005	2985	2985	2985	2985	0
86	20240416	174000	354565005	2985	2985	2985	2985	0
87	20240416	173900	354565005	2985	2985	2985	2985	0
88	20240416	173800	354565005	2985	2985	2985	2985	0
89	20240416	173700	354565005	2985	2985	2985	2985	0
90	20240416	173600	354565005	2985	2985	2985	2985	0
91	20240416	173500	354565005	2985	2985	2985	2985	0
92	20240416	173400	354565005	2985	2985	2985	2985	5630
93	20240416	173300	354565005	2985	2985	2985	2985	0
94	20240416	173200	354565005	2985	2985	2985	2985	0
95	20240416	173100	354565005	2985	2985	2985	2985	0
96	20240416	173000	354565005	2985	2985	2985	2985	0
97	20240416	172900	354565005	2985	2985	2985	2985	0
98	20240416	172800	354565005	2985	2985	2985	2985	0
99	20240416	172700	354565005	2985	2985	2985	2985	0
100	20240416	172600	354565005	2985	2985	2985	2985	0
101	20240416	172500	354565005	2985	2985	2985	2985	0
102	20240416	172400	354565005	2985	2985	2985	2985	0
103	20240416	172300	354565005	2985	2985	2985	2985	0
104	20240416	172200	354565005	2985	2985	2985	2985	0
105	20240416	172100	354565005	2985	2985	2985	2985	0
106	20240416	172000	354565005	2985	2985	2985	2985	0
107	20240416	171900	354565005	2985	2985	2985	2985	0
108	20240416	171800	354565005	2985	2985	2985	2985	0
109	20240416	171700	354565005	2985	2985	2985	2985	0
110	20240416	171600	354565005	2985	2985	2985	2985	0
111	20240416	171500	354565005	2985	2985	2985	2985	0
112	20240416	171400	354565005	2985	2985	2985	2985	0
113	20240416	171300	354565005	2985	2985	2985	2985	0
114	20240416	171200	354565005	2985	2985	2985	2985	0
115	20240416	171100	354565005	2985	2985	2985	2985	0
116	20240416	171000	354565005	2985	2985	2985	2985	0
117	20240416	170900	354565005	2985	2985	2985	2985	0
118	20240416	170800	354565005	2985	2985	2985	2985	0
119	20240416	170700	354565005	2985	2985	2985	2985	0
120	20240416	170600	354565005	2985	2985	2985	2985	0
121	20240416	170500	354565005	2985	2985	2985	2985	0
122	20240416	170400	354565005	2985	2985	2985	2985	5630
123	20240416	170300	354565005	2985	2985	2985	2985	0
124	20240416	170200	354565005	2985	2985	2985	2985	0
125	20240416	170100	354565005	2985	2985	2985	2985	0
126	20240416	170000	354565005	2985	2985	2985	2985	0
127	20240416	165900	354565005	2985	2985	2985	2985	0
128	20240416	165800	354565005	2985	2985	2985	2985	0
129	20240416	165700	354565005	2985	2985	2985	2985	0
130	20240416	165600	354565005	2985	2985	2985	2985	0
131	20240416	165500	354565005	2985	2985	2985	2985	0
132	20240416	165400	354565005	2985	2985	2985	2985	0
133	20240416	165300	354565005	2985	2985	2985	2985	0
134	20240416	165200	354565005	2985	2985	2985	2985	0
135	20240416	165100	354565005	2985	2985	2985	2985	0
136	20240416	165000	354565005	2985	2985	2985	2985	0
137	20240416	164900	354565005	2985	2985	2985	2985	0
138	20240416	164800	354565005	2985	2985	2985	2985	0
139	20240416	164700	354565005	2985	2985	2985	2985	0
140	20240416	164600	354565005	2985	2985	2985	2985	0
141	20240416	164500	354565005	2985	2985	2985	2985	0
142	20240416	164400	354565005	2985	2985	2985	2985	0
143	20240416	164300	354565005	2985	2985	2985	2985	0
144	20240416	164200	354565005	2985	2985	2985	2985	0
145	20240416	164100	354565005	2985	2985	2985	2985	0
146	20240416	164000	354565005	2985	2985	2985	2985	0
147	20240416	163900	354565005	2985	2985	2985	2985	0
148	20240416	163800	354565005	2985	2985	2985	2985	0
149	20240416	163700	354565005	2985	2985	2985	2985	0
150	20240416	163600	354565005	2985	2985	2985	2985	0
151	20240416	163500	354565005	2985	2985	2985	2985	0
152	20240416	163400	354565005	2985	2985	2985	2985	5630
153	20240416	163300	354565005	2985	2985	2985	2985	0
154	20240416	163200	354565005	2985	2985	2985	2985	0
155	20240416	163100	354565005	2985	2985	2985	2985	0
156	20240416	163000	354565005	2985	2985	2985	2985	0
157	20240416	162900	354565005	2985	2985	2985	2985	0
158	20240416	162800	354565005	2985	2985	2985	2985	0
159	20240416	162700	354565005	2985	2985	2985	2985	0
160	20240416	162600	354565005	2985	2985	2985	2985	0
161	20240416	162500	354565005	2985	2985	2985	2985	0
162	20240416	162400	354565005	2985	2985	2985	2985	0
163	20240416	162300	354565005	2985	2985	2985	2985	0
164	20240416	162200	354565005	2985	2985	2985	2985	0
165	20240416	162100	354565005	2985	2985	2985	2985	0
166	20240416	162000	354565005	2985	2985	2985	2985	0
167	20240416	161900	354565005	2985	2985	2985	2985	0
168	20240416	161800	354565005	2985	2985	2985	2985	0
169	20240416	161700	354565005	2985	2985	2985	2985	0
170	20240416	161600	354565005	2985	2985	2985	2985	0
171	20240416	161500	354565005	2985	2985	2985	2985	0
172	20240416	161400	354565005	2985	2985	2985	2985	0
173	20240416	161300	354565005	2985	2985	2985	2985	0
174	20240416	161200	354565005	2985	2985	2985	2985	0
175	20240416	161100	354565005	2985	2985	2985	2985	0
176	20240416	161000	354565005	2985	2985	2985	2985	0
177	20240416	160900	354565005	2985	2985	2985	2985	0
178	20240416	160800	354565005	2985	2985	2985	2985	0
179	20240416	160700	354565005	2985	2985	2985	2985	0
180	20240416	160600	354565005	2985	2985	2985	2985	0
181	20240416	160500	354565005	2985	2985	2985	2985	0
182	20240416	160400	354565005	2985	2985	2985	2985	5630
183	20240416	160300	354565005	2985	2985	2985	2985	0
184	20240416	160200	354565005	2985	2985	2985	2985	0
185	20240416	160100	354565005	2985	2985	2985	2985	0
186	20240416	160000	354565005	2985	2985	2985	2985	0
187	20240416	155900	354565005	2985	2985	2985	2985	0
188	20240416	155800	354565005	2985	2985	2985	2985	0
189	20240416	155700	354565005	2985	2985	2985	2985	0
190	20240416	155600	354565005	2985	2985	2985	2985	0
191	20240416	155500	354565005	2985	2985	2985	2985	0
192	20240416	155400	354565005	2985	2985	2985	2985	0
193	20240416	155300	354565005	2985	2985	2985	2985	0
194	20240416	155200	354565005	2985	2985	2985	2985	0
195	20240416	155100	354565005	2985	2985	2985	2985	0
196	20240416	155000	354565005	2985	2985	2985	2985	0
197	20240416	154900	354565005	2985	2985	2985	2985	0
198	20240416	154800	354565005	2985	2985	2985	2985	0
199	20240416	154700	354565005	2985	2985	2985	2985	0
200	20240416	154600	354565005	2985	2985	2985	2985	0
201	20240416	154500	354565005	2985	2985	2985	2985	0
202	20240416	154400	354565005	2985	2985	2985	2985	0
203	20240416	154300	354565005	2985	2985	2985	2985	0
204	20240416	154200	354565005	2985	2985	2985	2985	0
205	20240416	154100	354565005	2985	2985	2985	2985	0
206	20240416	154000	354565005	2985	2985	2985	2985	0
207	20240416	153900	354565005	2985	2985	2985	2985	0
208	20240416	153800	354565005	2985	2985	2985	2985	0
209	20240416	153700	354565005	2985	2985	2985	2985	0
210	20240416	153600	354565005	2985	2985	2985	2985	0
211	20240416	153500	354565005	2985	2985	2985	2985	0
212	20240416	153400	354565005	2985	2985	2985	2985	5630
213	20240416	153300	354565005	2985	2985	2985	2985	0
214	20240416	153200	354565005	2985	2985	2985	2985	0
215	20240416	153100	354565005	2985	2985	2985	2985	0
216	20240416	153000	354565005	2985	2985	2985	2985	5630
217	20240416	152900	337759455	2990	2990	2990	2990	0
218	20240416	152800	337759455	2990	2990	2990	2990	0
219	20240416	152700	337759455	2990	2990	2990	2990	0
220	20240416	152600	337759455	2990	2990	2990	2990	0
221	20240416	152500	337759455	2990	2990	2990	2990	0
222	20240416	152400	337759455	2990	2990	2990	2990	0
223	20240416	152300	337759455	2990	2990	2990	2990	0
224	20240416	152200	337759455	2990	2990	2990	2990	0
225	20240416	152100	337759455	2990	2990	2990	2990	0
226	20240416	152000	337759455	2990	2990	2990	2990	0
227	20240416	151900	337759455	2990	2990	2990	2990	8
228	20240416	151800	337735535	2990	2990	2990	2990	2
229	20240416	151700	337729555	2985	2985	2985	2985	520
230	20240416	151600	336177355	2985	2985	2985	2985	10
231	20240416	151500	336147505	2990	2990	2990	2990	33
232	20240416	151400	336048835	2990	2990	2990	2990	566
233	20240416	151300	334356495	2990	2990	2990	2990	15
234	20240416	151200	334311645	2990	2990	2990	2990	400
235	20240416	151100	333115645	2990	2990	2990	2990	250
236	20240416	151000	332368145	2995	2995	2995	2995	5
237	20240416	150900	332353170	2995	2990	2995	2990	1100
238	20240416	150800	329064085	2990	2990	2990	2990	2
239	20240416	150700	329058105	2990	2985	2995	2985	162
240	20240416	150600	328574520	2985	2990	2990	2985	500
241	20240416	150500	327081520	2990	2985	2990	2985	501
242	20240416	150400	325583535	2995	2995	2995	2995	0
243	20240416	150300	325583535	2995	2995	2995	2995	0
244	20240416	150200	325583535	2995	2995	2995	2990	312
245	20240416	150100	324649100	2985	2985	2985	2985	7
246	20240416	150000	324628205	2985	2985	2985	2985	71
247	20240416	145900	324416270	2995	2995	2995	2995	0
248	20240416	145800	324416270	2995	2990	2995	2990	300
249	20240416	145700	323518010	2990	2990	2990	2990	0
250	20240416	145600	323518010	2990	2990	2990	2990	300
251	20240416	145500	322621010	2990	2990	2990	2990	200
252	20240416	145400	322023010	2990	2990	2990	2990	0
253	20240416	145300	322023010	2990	2990	2990	2990	1
254	20240416	145200	322020020	2985	2985	2985	2985	0
255	20240416	145100	322020020	2985	2985	2985	2985	24
256	20240416	145000	321948380	2990	2985	2995	2985	17
257	20240416	144900	321897620	2985	2985	2985	2985	800
258	20240416	144800	319509620	2985	2985	2985	2985	0
259	20240416	144700	319509620	2985	2985	2985	2985	0
260	20240416	144600	319509620	2985	2985	2985	2985	0
261	20240416	144500	319509620	2985	2985	2985	2985	697
262	20240416	144400	317429075	2985	2985	2985	2985	0
263	20240416	144300	317429075	2985	2985	2985	2985	0
264	20240416	144200	317429075	2985	2985	2985	2985	300
265	20240416	144100	316533575	2985	2985	2985	2985	0
266	20240416	144000	316533575	2985	2985	2985	2985	300
267	20240416	143900	315638075	2985	2985	2985	2985	98
268	20240416	143800	315345545	2990	2990	2990	2990	0
269	20240416	143700	315345545	2990	2990	2990	2990	1
270	20240416	143600	315342555	2990	2990	2990	2990	486
271	20240416	143500	313889415	3000	3000	3000	3000	0
272	20240416	143400	313889415	3000	2990	3000	2990	201
273	20240416	143300	313288415	3000	2995	3000	2995	2
274	20240416	143200	313282420	2990	2990	2990	2990	0
275	20240416	143100	313282420	2990	2990	2990	2990	0
276	20240416	143000	313282420	2990	2990	2990	2990	167
277	20240416	142900	312783090	2990	2990	2990	2990	0
278	20240416	142800	312783090	2990	2990	2990	2990	25
279	20240416	142700	312708340	2995	2995	2995	2995	2
280	20240416	142600	312702350	2990	2990	2990	2990	0
281	20240416	142500	312702350	2990	2990	2990	2990	0
282	20240416	142400	312702350	2990	2990	2990	2990	0
283	20240416	142300	312702350	2990	2990	2990	2990	1
284	20240416	142200	312699360	2990	2990	2990	2990	0
285	20240416	142100	312699360	2990	2995	2995	2990	540
286	20240416	142000	311083255	3005	3000	3005	3000	2
287	20240416	141900	311077250	2990	3005	3005	2990	1086
288	20240416	141800	307827500	3005	2995	3005	2995	500
289	20240416	141700	306329650	2995	2995	2995	2995	0
290	20240416	141600	306329650	2995	2995	2995	2995	200
291	20240416	141500	305730650	2995	2995	2995	2995	35
292	20240416	141400	305625825	2995	2995	2995	2995	0
293	20240416	141300	305625825	2995	2995	2995	2995	0
294	20240416	141200	305625825	2995	2995	2995	2995	99
295	20240416	141100	305329320	2995	2995	2995	2995	0
296	20240416	141000	305329320	2995	2995	2995	2995	0
297	20240416	140900	305329320	2995	2995	2995	2995	719
298	20240416	140800	303175915	3000	3000	3000	3000	0
299	20240416	140700	303175915	3000	3005	3005	3000	200
300	20240416	140600	302575415	3000	3000	3000	3000	501
301	20240416	140500	301072415	3005	3005	3005	3005	1
302	20240416	140400	301069410	3005	3005	3005	3005	0
303	20240416	140300	301069410	3005	3005	3005	3005	1
304	20240416	140200	301066405	2995	2995	2995	2995	0
305	20240416	140100	301066405	2995	2995	2995	2995	0
306	20240416	140000	301066405	2995	2995	2995	2995	0
307	20240416	135900	301066405	2995	2995	2995	2995	2
308	20240416	135800	301060415	3005	3005	3005	3005	0
309	20240416	135700	301060415	3005	3000	3005	3000	900
310	20240416	135600	298360295	3000	3000	3000	3000	0
311	20240416	135500	298360295	3000	3000	3000	3000	1
312	20240416	135400	298357295	3000	3000	3000	3000	0
313	20240416	135300	298357295	3000	3000	3000	3000	1
314	20240416	135200	298354295	2990	2990	2990	2990	300
315	20240416	135100	297457295	2995	2995	2995	2995	0
316	20240416	135000	297457295	2995	2995	2995	2995	1669
317	20240416	134900	292458640	2990	2995	2995	2990	2
318	20240416	134800	292452655	2985	2985	2985	2985	0
319	20240416	134700	292452655	2985	2985	2985	2985	0
320	20240416	134600	292452655	2985	2985	2985	2985	0
321	20240416	134500	292452655	2985	2985	2985	2985	0
322	20240416	134400	292452655	2985	2985	2985	2985	666
323	20240416	134300	290464645	2990	2990	2990	2990	874
324	20240416	134200	287851385	3000	3000	3000	3000	8
325	20240416	134100	287827385	2995	2995	2995	2995	0
326	20240416	134000	287827385	2995	2995	2995	2995	520
327	20240416	133900	286269985	2990	2990	2990	2990	0
328	20240416	133800	286269985	2990	2990	2990	2990	0
329	20240416	133700	286269985	2990	2990	2990	2990	0
330	20240416	133600	286269985	2990	2990	2990	2990	0
331	20240416	133500	286269985	2990	2990	2990	2990	0
332	20240416	133400	286269985	2990	2990	2990	2990	12
333	20240416	133300	286234105	3000	3000	3000	3000	100
334	20240416	133200	285934105	3000	3000	3000	3000	0
335	20240416	133100	285934105	3000	3000	3000	3000	0
336	20240416	133000	285934105	3000	2985	3000	2985	405
337	20240416	132900	284725105	2990	2990	2990	2990	0
338	20240416	132800	284725105	2990	2990	2990	2990	0
339	20240416	132700	284725105	2990	2990	2990	2990	0
340	20240416	132600	284725105	2990	2990	2990	2990	0
341	20240416	132500	284725105	2990	2990	2990	2990	10
342	20240416	132400	284695205	2990	2990	2990	2990	0
343	20240416	132300	284695205	2990	2990	2990	2990	0
344	20240416	132200	284695205	2990	2990	2990	2990	0
345	20240416	132100	284695205	2990	2990	2990	2990	0
346	20240416	132000	284695205	2990	2995	2995	2990	110
347	20240416	131900	284366255	2995	2995	2995	2995	0
348	20240416	131800	284366255	2995	2995	2995	2995	0
349	20240416	131700	284366255	2995	2995	2995	2995	0
350	20240416	131600	284366255	2995	2995	2995	2995	100
351	20240416	131500	284066755	2990	2990	2990	2990	0
352	20240416	131400	284066755	2990	2990	2990	2990	260
353	20240416	131300	283289355	2995	2995	2995	2995	100
354	20240416	131200	282989855	2995	2995	2995	2995	0
355	20240416	131100	282989855	2995	2995	2995	2995	100
356	20240416	131000	282690355	2995	2995	2995	2995	0
357	20240416	130900	282690355	2995	2990	2995	2990	1100
358	20240416	130800	279396290	2990	2990	2990	2990	200
359	20240416	130700	278798290	2990	2990	2990	2990	1
360	20240416	130600	278795300	2985	2985	2985	2985	1
361	20240416	130500	278792315	2990	2990	2990	2990	0
362	20240416	130400	278792315	2990	2990	2990	2990	50
363	20240416	130300	278642815	2990	2990	2990	2990	0
364	20240416	130200	278642815	2990	2985	2990	2985	210
365	20240416	130100	278015000	2985	2985	2985	2985	200
366	20240416	130000	277418000	2985	2985	2985	2985	0
367	20240416	125900	277418000	2985	2985	2985	2985	0
368	20240416	125800	277418000	2985	2985	2985	2985	283
369	20240416	125700	276573245	2985	2985	2985	2985	0
370	20240416	125600	276573245	2985	2985	2985	2985	0
371	20240416	125500	276573245	2985	2985	2985	2985	0
372	20240416	125400	276573245	2985	2985	2985	2985	0
373	20240416	125300	276573245	2985	2990	2995	2985	286
374	20240416	125200	275718535	2985	2985	2985	2985	0
375	20240416	125100	275718535	2985	2985	2985	2985	0
376	20240416	125000	275718535	2985	2985	2985	2985	0
377	20240416	124900	275718535	2985	2985	2985	2985	27
378	20240416	124800	275637940	2985	2990	2990	2985	2
379	20240416	124700	275631965	2980	2980	2980	2980	0
380	20240416	124600	275631965	2980	2980	2980	2980	0
381	20240416	124500	275631965	2980	2980	2980	2980	68
382	20240416	124400	275429325	2980	2980	2980	2980	0
383	20240416	124300	275429325	2980	2980	2980	2980	0
384	20240416	124200	275429325	2980	2980	2980	2980	0
385	20240416	124100	275429325	2980	2980	2980	2980	0
386	20240416	124000	275429325	2980	2980	2980	2980	600
387	20240416	123900	273641325	2980	2980	2980	2980	0
388	20240416	123800	273641325	2980	2980	2980	2980	300
389	20240416	123700	272747325	2985	2985	2985	2985	60
390	20240416	123600	272568225	2980	2985	2985	2980	503
391	20240416	123500	271069270	2980	2980	2980	2980	0
392	20240416	123400	271069270	2980	2990	2990	2980	896
393	20240416	123300	268399135	2995	2985	2995	2980	1213
394	20240416	123200	264784285	2985	2985	2985	2985	1936
395	20240416	123100	259005325	2985	2985	2985	2985	300
396	20240416	123000	258109825	2990	2995	2995	2990	2
397	20240416	122900	258103840	2985	2985	2985	2985	0
398	20240416	122800	258103840	2985	2985	2985	2985	0
399	20240416	122700	258103840	2985	2985	2985	2985	0
400	20240416	122600	258103840	2985	2985	2985	2985	0
401	20240416	122500	258103840	2985	2985	2985	2985	0
402	20240416	122400	258103840	2985	2985	2985	2985	0
403	20240416	122300	258103840	2985	2985	2985	2985	0
404	20240416	122200	258103840	2985	2985	2985	2985	0
405	20240416	122100	258103840	2985	2985	2985	2985	900
406	20240416	122000	255417340	2985	2985	2985	2985	1000
407	20240416	121900	252432340	2990	2990	2990	2990	100
408	20240416	121800	252133340	2990	2990	2990	2990	0
409	20240416	121700	252133340	2990	2990	2990	2990	24
410	20240416	121600	252061580	2990	2990	2990	2990	1000
411	20240416	121500	249071580	2995	2995	2995	2995	200
412	20240416	121400	248472580	2995	2995	2995	2995	0
413	20240416	121300	248472580	2995	2995	2995	2995	0
414	20240416	121200	248472580	2995	2995	2995	2995	0
415	20240416	121100	248472580	2995	2995	2995	2995	0
416	20240416	121000	248472580	2995	2995	2995	2995	0
417	20240416	120900	248472580	2995	2995	2995	2995	1
418	20240416	120800	248469585	2995	2995	2995	2995	8
419	20240416	120700	248445625	2995	2995	2995	2995	6
420	20240416	120600	248427655	2995	2995	2995	2995	2
421	20240416	120500	248421665	2990	2990	2990	2985	584
422	20240416	120400	246677555	2985	2990	2990	2985	500
423	20240416	120300	245182990	2990	3000	3000	2990	1001
424	20240416	120200	242188265	2995	3000	3000	2995	62
425	20240416	120100	242002570	3000	3000	3000	3000	0
426	20240416	120000	242002570	3000	3000	3000	3000	0
427	20240416	115900	242002570	3000	3000	3000	3000	3
428	20240416	115800	241993570	3000	3000	3000	3000	0
429	20240416	115700	241993570	3000	3000	3000	3000	1
430	20240416	115600	241990570	3000	3000	3000	3000	100
431	20240416	115500	241690570	2995	2995	2995	2995	0
432	20240416	115400	241690570	2995	2995	2995	2995	0
433	20240416	115300	241690570	2995	2995	2995	2995	0
434	20240416	115200	241690570	2995	2995	2995	2995	100
435	20240416	115100	241391070	2990	2990	2990	2990	160
436	20240416	115000	240912670	2990	2990	2990	2990	0
437	20240416	114900	240912670	2990	2990	2990	2990	0
438	20240416	114800	240912670	2990	2990	2990	2990	40
439	20240416	114700	240793070	2995	3000	3000	2995	2
440	20240416	114600	240787075	3000	3000	3000	3000	0
441	20240416	114500	240787075	3000	2990	3000	2990	20
442	20240416	114400	240727175	2995	2995	2995	2995	0
443	20240416	114300	240727175	2995	2995	2995	2995	1000
444	20240416	114200	237732175	2995	2995	2995	2995	0
445	20240416	114100	237732175	2995	2995	2995	2995	0
446	20240416	114000	237732175	2995	2995	2995	2995	342
447	20240416	113900	236707885	2995	2995	2995	2995	0
448	20240416	113800	236707885	2995	2995	2995	2995	0
449	20240416	113700	236707885	2995	2995	2995	2995	339
450	20240416	113600	235692580	2990	2990	2990	2990	1
451	20240416	113500	235689590	2985	2990	2990	2985	2
452	20240416	113400	235683615	2990	2990	2995	2990	82
453	20240416	113300	235438370	2990	2990	2990	2990	200
454	20240416	113200	234840370	2985	2985	2985	2985	15
455	20240416	113100	234795595	2990	2985	2990	2985	725
456	20240416	113000	232630045	2985	2985	2985	2985	5
457	20240416	112900	232615120	2985	2985	2985	2985	50
458	20240416	112800	232465870	2985	2985	2985	2985	83
459	20240416	112700	232218115	2985	2985	2985	2985	0
460	20240416	112600	232218115	2985	2985	2985	2985	1184
461	20240416	112500	228683875	2985	2985	2985	2985	5891
462	20240416	112400	211099240	2990	2990	2990	2990	12
463	20240416	112300	211063360	2990	2990	2990	2990	97
464	20240416	112200	210773330	2990	2990	2990	2990	459
465	20240416	112100	209400920	2990	2990	2990	2990	0
466	20240416	112000	209400920	2990	2990	2990	2990	100
467	20240416	111900	209101920	2985	2985	2985	2985	0
468	20240416	111800	209101920	2985	2985	2985	2985	500
469	20240416	111700	207609420	2985	2985	2985	2985	0
470	20240416	111600	207609420	2985	2985	2985	2985	22
471	20240416	111500	207543750	2985	2985	2985	2985	1009
472	20240416	111400	204531885	2995	2990	2995	2990	14
473	20240416	111300	204490015	2990	2990	2990	2985	2018
474	20240416	111200	198464265	2990	2990	2990	2990	3
475	20240416	111100	198455295	2990	2990	2990	2990	4
476	20240416	111000	198443335	2990	2995	2995	2990	2582
477	20240416	110900	190720295	2995	2995	2995	2995	1380
478	20240416	110800	186587195	2995	2990	2995	2985	331
479	20240416	110700	185597985	2990	2990	2990	2990	0
480	20240416	110600	185597985	2990	2990	2990	2990	10
481	20240416	110500	185568085	2990	2990	2990	2990	3466
482	20240416	110400	175204745	2990	2990	2990	2990	700
483	20240416	110300	173111745	2995	2995	2995	2995	0
484	20240416	110200	173111745	2995	2995	2995	2995	0
485	20240416	110100	173111745	2995	2990	2995	2990	53
486	20240416	110000	172953270	2990	2995	2995	2990	1000
487	20240416	105900	169963205	3005	3005	3005	3005	0
488	20240416	105800	169963205	3005	3000	3005	3000	1300
489	20240416	105700	166062560	2995	2995	2995	2995	0
490	20240416	105600	166062560	2995	2995	2995	2995	0
491	20240416	105500	166062560	2995	2995	2995	2995	0
492	20240416	105400	166062560	2995	2995	2995	2995	3
493	20240416	105300	166053575	2995	2995	2995	2995	249
494	20240416	105200	165307820	2995	2995	2995	2995	144
495	20240416	105100	164876540	2995	2995	2995	2995	1000
496	20240416	105000	161881540	2995	3000	3000	2995	500
497	20240416	104900	160383795	3000	3000	3000	3000	0
498	20240416	104800	160383795	3000	3000	3000	3000	352
499	20240416	104700	159327795	2995	3000	3000	2995	432
500	20240416	104600	158031850	3000	2995	3000	2995	1130
501	20240416	104500	154644000	3000	3000	3000	3000	0
502	20240416	104400	154644000	3000	3000	3000	3000	0
503	20240416	104300	154644000	3000	3000	3000	3000	0
504	20240416	104200	154644000	3000	3000	3000	3000	3
505	20240416	104100	154635000	3000	3000	3000	3000	0
506	20240416	104000	154635000	3000	2995	3000	2990	931
507	20240416	103900	151846615	3000	3000	3000	3000	0
508	20240416	103800	151846615	3000	3000	3000	3000	566
509	20240416	103700	150148615	3000	3000	3000	3000	280
510	20240416	103600	149308615	3005	3005	3005	3005	110
511	20240416	103500	148978065	3020	3020	3020	3020	67
512	20240416	103400	148775725	3020	3005	3020	3005	400
513	20240416	103300	147572715	3005	3005	3005	3005	0
514	20240416	103200	147572715	3005	3005	3005	3005	0
515	20240416	103100	147572715	3005	3000	3005	3000	1741
516	20240416	103000	142342835	2995	2995	2995	2995	0
517	20240416	102900	142342835	2995	2995	2995	2995	165
518	20240416	102800	141848660	2995	2995	2995	2995	0
519	20240416	102700	141848660	2995	2995	2995	2995	1000
520	20240416	102600	138853660	2995	2995	2995	2995	100
521	20240416	102500	138554160	2995	2995	2995	2995	60
522	20240416	102400	138374460	3005	3005	3005	3005	1
523	20240416	102300	138371455	3005	3005	3005	3005	2
524	20240416	102200	138365445	3005	3000	3005	2990	784
525	20240416	102100	136019695	3005	3005	3005	3005	2
526	20240416	102000	136013685	3000	3000	3000	3000	5864
527	20240416	101900	118421685	3000	3005	3005	3000	1995
528	20240416	101800	112434210	3005	3005	3005	3005	0
529	20240416	101700	112434210	3005	3005	3005	3005	260
530	20240416	101600	111652910	3005	3000	3005	3000	318
531	20240416	101500	110698325	3000	3005	3005	3000	610
532	20240416	101400	108867775	3005	3005	3005	3005	151
533	20240416	101300	108414020	3005	3005	3005	3005	1486
534	20240416	101200	103948590	3005	3005	3005	3005	0
535	20240416	101100	103948590	3005	3005	3005	3005	1207
536	20240416	101000	100321555	3010	3010	3010	3010	300
537	20240416	100900	99418555	3010	3010	3010	3010	200
538	20240416	100800	98816555	3005	3010	3010	3005	4709
539	20240416	100700	84661320	3005	3005	3005	3005	2000
540	20240416	100600	78651320	3005	3005	3005	3005	3781
541	20240416	100500	67289415	3005	3005	3005	3005	0
542	20240416	100400	67289415	3005	3005	3005	3005	35
543	20240416	100300	67184240	3010	3010	3020	3010	300
544	20240416	100200	66280600	3015	3015	3015	3015	1
545	20240416	100100	66277585	3010	3010	3010	3010	2
546	20240416	100000	66271565	3010	3010	3010	3010	60
547	20240416	095900	66090965	3005	3005	3005	3005	0
548	20240416	095800	66090965	3005	3005	3005	3005	200
549	20240416	095700	65489965	3010	3010	3010	3010	0
550	20240416	095600	65489965	3010	3010	3015	3010	1185
551	20240416	095500	61920095	3010	3010	3010	3010	100
552	20240416	095400	61619095	3010	3010	3010	3010	50
553	20240416	095300	61468595	3010	3010	3010	3010	0
554	20240416	095200	61468595	3010	3010	3010	3010	382
555	20240416	095100	60318775	3020	3020	3020	3020	5
556	20240416	095000	60303675	3010	3010	3010	3010	0
557	20240416	094900	60303675	3010	3010	3010	3010	0
558	20240416	094800	60303675	3010	3010	3010	3010	0
559	20240416	094700	60303675	3010	3010	3010	3010	0
560	20240416	094600	60303675	3010	3010	3010	3010	1443
561	20240416	094500	55960245	3020	3020	3020	3020	0
562	20240416	094400	55960245	3020	3020	3020	3020	0
563	20240416	094300	55960245	3020	3020	3020	3020	2
564	20240416	094200	55954205	3020	3020	3020	3020	0
565	20240416	094100	55954205	3020	3015	3020	3015	379
566	20240416	094000	54809630	3020	3020	3020	3020	2
567	20240416	093900	54803590	3020	3010	3020	3010	437
568	20240416	093800	53487120	3015	3015	3015	3015	0
569	20240416	093700	53487120	3015	3015	3015	3015	70
570	20240416	093600	53276070	3005	3010	3010	3005	2472
571	20240416	093500	45838750	3010	3015	3015	3010	17
572	20240416	093400	45787555	3015	3015	3015	3015	0
573	20240416	093300	45787555	3015	3015	3015	3015	0
574	20240416	093200	45787555	3015	3015	3015	3015	466
575	20240416	093100	44382565	3015	3015	3015	3015	483
576	20240416	093000	42926320	3030	3025	3030	3025	24
577	20240416	092900	42853650	3020	3015	3030	3015	59
578	20240416	092800	42675565	3025	3020	3030	3020	3
579	20240416	092700	42666490	3015	3015	3015	3015	0
580	20240416	092600	42666490	3015	3015	3015	3015	0
581	20240416	092500	42666490	3015	3010	3015	3010	323
582	20240416	092400	41694250	3010	3010	3010	3010	0
583	20240416	092300	41694250	3010	3010	3010	3010	0
584	20240416	092200	41694250	3010	3015	3015	3010	900
585	20240416	092100	38982240	3020	3020	3020	3020	0
586	20240416	092000	38982240	3020	3020	3020	3020	0
587	20240416	091900	38982240	3020	3020	3020	3020	300
588	20240416	091800	38076240	3020	3030	3030	3020	5
589	20240416	091700	38061120	3030	3030	3030	3030	4
590	20240416	091600	38049000	3025	3025	3025	3025	21
591	20240416	091500	37985475	3030	3040	3040	3030	3
592	20240416	091400	37976370	3030	3025	3030	3010	5003
593	20240416	091300	22887225	3030	3030	3030	3030	96
594	20240416	091200	22596345	3055	3035	3055	3035	100
595	20240416	091100	22291750	3035	3025	3035	3025	612
596	20240416	091000	20434590	3030	3035	3035	3030	185
597	20240416	090900	19873625	3050	3050	3050	3050	54
598	20240416	090800	19708925	3040	3040	3040	3040	0
599	20240416	090700	19708925	3040	3050	3050	3040	2
600	20240416	090600	19702835	3045	3055	3055	3045	2
601	20240416	090500	19696735	3060	3055	3060	3050	55
602	20240416	090400	19528705	3025	3025	3025	3025	72
603	20240416	090300	19310905	3020	3035	3035	3020	454
604	20240416	090200	17938980	3035	3040	3040	3035	500
605	20240416	090100	16421430	3040	3040	3040	3040	2013
606	20240416	090000	10301910	3060	3060	3060	3060	2864