KissMeData/368970/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	205200	149470790	4455	4455	4455	4455	1160
3	20240416	205100	149470790	4455	4455	4455	4455	0
4	20240416	205000	149470790	4455	4455	4455	4455	0
5	20240416	204900	149470790	4455	4455	4455	4455	0
6	20240416	204800	149470790	4455	4455	4455	4455	0
7	20240416	204700	149470790	4455	4455	4455	4455	0
8	20240416	204600	149470790	4455	4455	4455	4455	0
9	20240416	204500	149470790	4455	4455	4455	4455	0
10	20240416	204400	149470790	4455	4455	4455	4455	0
11	20240416	204300	149470790	4455	4455	4455	4455	0
12	20240416	204200	149470790	4455	4455	4455	4455	0
13	20240416	204100	149470790	4455	4455	4455	4455	0
14	20240416	204000	149470790	4455	4455	4455	4455	0
15	20240416	203900	149470790	4455	4455	4455	4455	0
16	20240416	203800	149470790	4455	4455	4455	4455	0
17	20240416	203700	149470790	4455	4455	4455	4455	0
18	20240416	203600	149470790	4455	4455	4455	4455	0
19	20240416	203500	149470790	4455	4455	4455	4455	0
20	20240416	203400	149470790	4455	4455	4455	4455	0
21	20240416	203300	149470790	4455	4455	4455	4455	0
22	20240416	203200	149470790	4455	4455	4455	4455	0
23	20240416	203100	149470790	4455	4455	4455	4455	0
24	20240416	203000	149470790	4455	4455	4455	4455	0
25	20240416	202900	149470790	4455	4455	4455	4455	0
26	20240416	202800	149470790	4455	4455	4455	4455	0
27	20240416	202700	149470790	4455	4455	4455	4455	0
28	20240416	202600	149470790	4455	4455	4455	4455	0
29	20240416	202500	149470790	4455	4455	4455	4455	0
30	20240416	202400	149470790	4455	4455	4455	4455	0
31	20240416	202300	149470790	4455	4455	4455	4455	0
32	20240416	202200	149470790	4455	4455	4455	4455	1160
33	20240416	202100	149470790	4455	4455	4455	4455	0
34	20240416	202000	149470790	4455	4455	4455	4455	0
35	20240416	201900	149470790	4455	4455	4455	4455	0
36	20240416	201800	149470790	4455	4455	4455	4455	0
37	20240416	201700	149470790	4455	4455	4455	4455	0
38	20240416	201600	149470790	4455	4455	4455	4455	0
39	20240416	201500	149470790	4455	4455	4455	4455	0
40	20240416	201400	149470790	4455	4455	4455	4455	0
41	20240416	201300	149470790	4455	4455	4455	4455	0
42	20240416	201200	149470790	4455	4455	4455	4455	0
43	20240416	201100	149470790	4455	4455	4455	4455	0
44	20240416	201000	149470790	4455	4455	4455	4455	0
45	20240416	200900	149470790	4455	4455	4455	4455	0
46	20240416	200800	149470790	4455	4455	4455	4455	0
47	20240416	200700	149470790	4455	4455	4455	4455	0
48	20240416	200600	149470790	4455	4455	4455	4455	0
49	20240416	200500	149470790	4455	4455	4455	4455	0
50	20240416	200400	149470790	4455	4455	4455	4455	0
51	20240416	200300	149470790	4455	4455	4455	4455	0
52	20240416	200200	149470790	4455	4455	4455	4455	0
53	20240416	200100	149470790	4455	4455	4455	4455	0
54	20240416	200000	149470790	4455	4455	4455	4455	0
55	20240416	195900	149470790	4455	4455	4455	4455	0
56	20240416	195800	149470790	4455	4455	4455	4455	0
57	20240416	195700	149470790	4455	4455	4455	4455	0
58	20240416	195600	149470790	4455	4455	4455	4455	0
59	20240416	195500	149470790	4455	4455	4455	4455	0
60	20240416	195400	149470790	4455	4455	4455	4455	0
61	20240416	195300	149470790	4455	4455	4455	4455	0
62	20240416	195200	149470790	4455	4455	4455	4455	1160
63	20240416	195100	149470790	4455	4455	4455	4455	0
64	20240416	195000	149470790	4455	4455	4455	4455	0
65	20240416	194900	149470790	4455	4455	4455	4455	0
66	20240416	194800	149470790	4455	4455	4455	4455	0
67	20240416	194700	149470790	4455	4455	4455	4455	0
68	20240416	194600	149470790	4455	4455	4455	4455	0
69	20240416	194500	149470790	4455	4455	4455	4455	0
70	20240416	194400	149470790	4455	4455	4455	4455	0
71	20240416	194300	149470790	4455	4455	4455	4455	0
72	20240416	194200	149470790	4455	4455	4455	4455	0
73	20240416	194100	149470790	4455	4455	4455	4455	0
74	20240416	194000	149470790	4455	4455	4455	4455	0
75	20240416	193900	149470790	4455	4455	4455	4455	0
76	20240416	193800	149470790	4455	4455	4455	4455	0
77	20240416	193700	149470790	4455	4455	4455	4455	0
78	20240416	193600	149470790	4455	4455	4455	4455	0
79	20240416	193500	149470790	4455	4455	4455	4455	0
80	20240416	193400	149470790	4455	4455	4455	4455	0
81	20240416	193300	149470790	4455	4455	4455	4455	0
82	20240416	193200	149470790	4455	4455	4455	4455	0
83	20240416	193100	149470790	4455	4455	4455	4455	0
84	20240416	193000	149470790	4455	4455	4455	4455	0
85	20240416	192900	149470790	4455	4455	4455	4455	0
86	20240416	192800	149470790	4455	4455	4455	4455	0
87	20240416	192700	149470790	4455	4455	4455	4455	0
88	20240416	192600	149470790	4455	4455	4455	4455	0
89	20240416	192500	149470790	4455	4455	4455	4455	0
90	20240416	192400	149470790	4455	4455	4455	4455	0
91	20240416	192300	149470790	4455	4455	4455	4455	0
92	20240416	192200	149470790	4455	4455	4455	4455	1160
93	20240416	192100	149470790	4455	4455	4455	4455	0
94	20240416	192000	149470790	4455	4455	4455	4455	0
95	20240416	191900	149470790	4455	4455	4455	4455	0
96	20240416	191800	149470790	4455	4455	4455	4455	0
97	20240416	191700	149470790	4455	4455	4455	4455	0
98	20240416	191600	149470790	4455	4455	4455	4455	0
99	20240416	191500	149470790	4455	4455	4455	4455	0
100	20240416	191400	149470790	4455	4455	4455	4455	0
101	20240416	191300	149470790	4455	4455	4455	4455	0
102	20240416	191200	149470790	4455	4455	4455	4455	0
103	20240416	191100	149470790	4455	4455	4455	4455	0
104	20240416	191000	149470790	4455	4455	4455	4455	0
105	20240416	190900	149470790	4455	4455	4455	4455	0
106	20240416	190800	149470790	4455	4455	4455	4455	0
107	20240416	190700	149470790	4455	4455	4455	4455	0
108	20240416	190600	149470790	4455	4455	4455	4455	0
109	20240416	190500	149470790	4455	4455	4455	4455	0
110	20240416	190400	149470790	4455	4455	4455	4455	0
111	20240416	190300	149470790	4455	4455	4455	4455	0
112	20240416	190200	149470790	4455	4455	4455	4455	0
113	20240416	190100	149470790	4455	4455	4455	4455	0
114	20240416	190000	149470790	4455	4455	4455	4455	0
115	20240416	185900	149470790	4455	4455	4455	4455	0
116	20240416	185800	149470790	4455	4455	4455	4455	0
117	20240416	185700	149470790	4455	4455	4455	4455	0
118	20240416	185600	149470790	4455	4455	4455	4455	0
119	20240416	185500	149470790	4455	4455	4455	4455	0
120	20240416	185400	149470790	4455	4455	4455	4455	0
121	20240416	185300	149470790	4455	4455	4455	4455	0
122	20240416	185200	149470790	4455	4455	4455	4455	1160
123	20240416	185100	149470790	4455	4455	4455	4455	0
124	20240416	185000	149470790	4455	4455	4455	4455	0
125	20240416	184900	149470790	4455	4455	4455	4455	0
126	20240416	184800	149470790	4455	4455	4455	4455	0
127	20240416	184700	149470790	4455	4455	4455	4455	0
128	20240416	184600	149470790	4455	4455	4455	4455	0
129	20240416	184500	149470790	4455	4455	4455	4455	0
130	20240416	184400	149470790	4455	4455	4455	4455	0
131	20240416	184300	149470790	4455	4455	4455	4455	0
132	20240416	184200	149470790	4455	4455	4455	4455	0
133	20240416	184100	149470790	4455	4455	4455	4455	0
134	20240416	184000	149470790	4455	4455	4455	4455	0
135	20240416	183900	149470790	4455	4455	4455	4455	0
136	20240416	183800	149470790	4455	4455	4455	4455	0
137	20240416	183700	149470790	4455	4455	4455	4455	0
138	20240416	183600	149470790	4455	4455	4455	4455	0
139	20240416	183500	149470790	4455	4455	4455	4455	0
140	20240416	183400	149470790	4455	4455	4455	4455	0
141	20240416	183300	149470790	4455	4455	4455	4455	0
142	20240416	183200	149470790	4455	4455	4455	4455	0
143	20240416	183100	149470790	4455	4455	4455	4455	0
144	20240416	183000	149470790	4455	4455	4455	4455	0
145	20240416	182900	149470790	4455	4455	4455	4455	0
146	20240416	182800	149470790	4455	4455	4455	4455	0
147	20240416	182700	149470790	4455	4455	4455	4455	0
148	20240416	182600	149470790	4455	4455	4455	4455	0
149	20240416	182500	149470790	4455	4455	4455	4455	0
150	20240416	182400	149470790	4455	4455	4455	4455	0
151	20240416	182300	149470790	4455	4455	4455	4455	0
152	20240416	182200	149470790	4455	4455	4455	4455	1160
153	20240416	182100	149470790	4455	4455	4455	4455	0
154	20240416	182000	149470790	4455	4455	4455	4455	0
155	20240416	181900	149470790	4455	4455	4455	4455	0
156	20240416	181800	149470790	4455	4455	4455	4455	0
157	20240416	181700	149470790	4455	4455	4455	4455	0
158	20240416	181600	149470790	4455	4455	4455	4455	0
159	20240416	181500	149470790	4455	4455	4455	4455	0
160	20240416	181400	149470790	4455	4455	4455	4455	0
161	20240416	181300	149470790	4455	4455	4455	4455	0
162	20240416	181200	149470790	4455	4455	4455	4455	0
163	20240416	181100	149470790	4455	4455	4455	4455	0
164	20240416	181000	149470790	4455	4455	4455	4455	0
165	20240416	180900	149470790	4455	4455	4455	4455	0
166	20240416	180800	149470790	4455	4455	4455	4455	0
167	20240416	180700	149470790	4455	4455	4455	4455	0
168	20240416	180600	149470790	4455	4455	4455	4455	0
169	20240416	180500	149470790	4455	4455	4455	4455	0
170	20240416	180400	149470790	4455	4455	4455	4455	0
171	20240416	180300	149470790	4455	4455	4455	4455	0
172	20240416	180200	149470790	4455	4455	4455	4455	0
173	20240416	180100	149470790	4455	4455	4455	4455	0
174	20240416	180000	149470790	4455	4455	4455	4455	0
175	20240416	175900	149470790	4455	4455	4455	4455	0
176	20240416	175800	149470790	4455	4455	4455	4455	0
177	20240416	175700	149470790	4455	4455	4455	4455	0
178	20240416	175600	149470790	4455	4455	4455	4455	0
179	20240416	175500	149470790	4455	4455	4455	4455	0
180	20240416	175400	149470790	4455	4455	4455	4455	0
181	20240416	175300	149470790	4455	4455	4455	4455	0
182	20240416	175200	149470790	4455	4455	4455	4455	1160
183	20240416	175100	149470790	4455	4455	4455	4455	0
184	20240416	175000	149470790	4455	4455	4455	4455	0
185	20240416	174900	149470790	4455	4455	4455	4455	0
186	20240416	174800	149470790	4455	4455	4455	4455	0
187	20240416	174700	149470790	4455	4455	4455	4455	0
188	20240416	174600	149470790	4455	4455	4455	4455	0
189	20240416	174500	149470790	4455	4455	4455	4455	0
190	20240416	174400	149470790	4455	4455	4455	4455	0
191	20240416	174300	149470790	4455	4455	4455	4455	0
192	20240416	174200	149470790	4455	4455	4455	4455	0
193	20240416	174100	149470790	4455	4455	4455	4455	0
194	20240416	174000	149470790	4455	4455	4455	4455	0
195	20240416	173900	149470790	4455	4455	4455	4455	0
196	20240416	173800	149470790	4455	4455	4455	4455	0
197	20240416	173700	149470790	4455	4455	4455	4455	0
198	20240416	173600	149470790	4455	4455	4455	4455	0
199	20240416	173500	149470790	4455	4455	4455	4455	0
200	20240416	173400	149470790	4455	4455	4455	4455	0
201	20240416	173300	149470790	4455	4455	4455	4455	0
202	20240416	173200	149470790	4455	4455	4455	4455	0
203	20240416	173100	149470790	4455	4455	4455	4455	0
204	20240416	173000	149470790	4455	4455	4455	4455	0
205	20240416	172900	149470790	4455	4455	4455	4455	0
206	20240416	172800	149470790	4455	4455	4455	4455	0
207	20240416	172700	149470790	4455	4455	4455	4455	0
208	20240416	172600	149470790	4455	4455	4455	4455	0
209	20240416	172500	149470790	4455	4455	4455	4455	0
210	20240416	172400	149470790	4455	4455	4455	4455	0
211	20240416	172300	149470790	4455	4455	4455	4455	0
212	20240416	172200	149470790	4455	4455	4455	4455	1160
213	20240416	172100	149470790	4455	4455	4455	4455	0
214	20240416	172000	149470790	4455	4455	4455	4455	0
215	20240416	171900	149470790	4455	4455	4455	4455	0
216	20240416	171800	149470790	4455	4455	4455	4455	0
217	20240416	171700	149470790	4455	4455	4455	4455	0
218	20240416	171600	149470790	4455	4455	4455	4455	0
219	20240416	171500	149470790	4455	4455	4455	4455	0
220	20240416	171400	149470790	4455	4455	4455	4455	0
221	20240416	171300	149470790	4455	4455	4455	4455	0
222	20240416	171200	149470790	4455	4455	4455	4455	0
223	20240416	171100	149470790	4455	4455	4455	4455	0
224	20240416	171000	149470790	4455	4455	4455	4455	0
225	20240416	170900	149470790	4455	4455	4455	4455	0
226	20240416	170800	149470790	4455	4455	4455	4455	0
227	20240416	170700	149470790	4455	4455	4455	4455	0
228	20240416	170600	149470790	4455	4455	4455	4455	0
229	20240416	170500	149470790	4455	4455	4455	4455	0
230	20240416	170400	149470790	4455	4455	4455	4455	0
231	20240416	170300	149470790	4455	4455	4455	4455	0
232	20240416	170200	149470790	4455	4455	4455	4455	0
233	20240416	170100	149470790	4455	4455	4455	4455	0
234	20240416	170000	149470790	4455	4455	4455	4455	0
235	20240416	165900	149470790	4455	4455	4455	4455	0
236	20240416	165800	149470790	4455	4455	4455	4455	0
237	20240416	165700	149470790	4455	4455	4455	4455	0
238	20240416	165600	149470790	4455	4455	4455	4455	0
239	20240416	165500	149470790	4455	4455	4455	4455	0
240	20240416	165400	149470790	4455	4455	4455	4455	0
241	20240416	165300	149470790	4455	4455	4455	4455	0
242	20240416	165200	149470790	4455	4455	4455	4455	1160
243	20240416	165100	149470790	4455	4455	4455	4455	0
244	20240416	165000	149470790	4455	4455	4455	4455	0
245	20240416	164900	149470790	4455	4455	4455	4455	0
246	20240416	164800	149470790	4455	4455	4455	4455	0
247	20240416	164700	149470790	4455	4455	4455	4455	0
248	20240416	164600	149470790	4455	4455	4455	4455	0
249	20240416	164500	149470790	4455	4455	4455	4455	0
250	20240416	164400	149470790	4455	4455	4455	4455	0
251	20240416	164300	149470790	4455	4455	4455	4455	0
252	20240416	164200	149470790	4455	4455	4455	4455	0
253	20240416	164100	149470790	4455	4455	4455	4455	0
254	20240416	164000	149470790	4455	4455	4455	4455	0
255	20240416	163900	149470790	4455	4455	4455	4455	0
256	20240416	163800	149470790	4455	4455	4455	4455	0
257	20240416	163700	149470790	4455	4455	4455	4455	0
258	20240416	163600	149470790	4455	4455	4455	4455	0
259	20240416	163500	149470790	4455	4455	4455	4455	0
260	20240416	163400	149470790	4455	4455	4455	4455	0
261	20240416	163300	149470790	4455	4455	4455	4455	0
262	20240416	163200	149470790	4455	4455	4455	4455	0
263	20240416	163100	149470790	4455	4455	4455	4455	0
264	20240416	163000	149470790	4455	4455	4455	4455	0
265	20240416	162900	149470790	4455	4455	4455	4455	0
266	20240416	162800	149470790	4455	4455	4455	4455	0
267	20240416	162700	149470790	4455	4455	4455	4455	0
268	20240416	162600	149470790	4455	4455	4455	4455	0
269	20240416	162500	149470790	4455	4455	4455	4455	0
270	20240416	162400	149470790	4455	4455	4455	4455	0
271	20240416	162300	149470790	4455	4455	4455	4455	0
272	20240416	162200	149470790	4455	4455	4455	4455	1160
273	20240416	162100	149470790	4455	4455	4455	4455	0
274	20240416	162000	149470790	4455	4455	4455	4455	0
275	20240416	161900	149470790	4455	4455	4455	4455	0
276	20240416	161800	149470790	4455	4455	4455	4455	0
277	20240416	161700	149470790	4455	4455	4455	4455	0
278	20240416	161600	149470790	4455	4455	4455	4455	0
279	20240416	161500	149470790	4455	4455	4455	4455	0
280	20240416	161400	149470790	4455	4455	4455	4455	0
281	20240416	161300	149470790	4455	4455	4455	4455	0
282	20240416	161200	149470790	4455	4455	4455	4455	0
283	20240416	161100	149470790	4455	4455	4455	4455	0
284	20240416	161000	149470790	4455	4455	4455	4455	0
285	20240416	160900	149470790	4455	4455	4455	4455	0
286	20240416	160800	149470790	4455	4455	4455	4455	0
287	20240416	160700	149470790	4455	4455	4455	4455	0
288	20240416	160600	149470790	4455	4455	4455	4455	0
289	20240416	160500	149470790	4455	4455	4455	4455	0
290	20240416	160400	149470790	4455	4455	4455	4455	0
291	20240416	160300	149470790	4455	4455	4455	4455	0
292	20240416	160200	149470790	4455	4455	4455	4455	0
293	20240416	160100	149470790	4455	4455	4455	4455	0
294	20240416	160000	149470790	4455	4455	4455	4455	0
295	20240416	155900	149470790	4455	4455	4455	4455	0
296	20240416	155800	149470790	4455	4455	4455	4455	0
297	20240416	155700	149470790	4455	4455	4455	4455	0
298	20240416	155600	149470790	4455	4455	4455	4455	0
299	20240416	155500	149470790	4455	4455	4455	4455	0
300	20240416	155400	149470790	4455	4455	4455	4455	0
301	20240416	155300	149470790	4455	4455	4455	4455	0
302	20240416	155200	149470790	4455	4455	4455	4455	1160
303	20240416	155100	149470790	4455	4455	4455	4455	0
304	20240416	155000	149470790	4455	4455	4455	4455	0
305	20240416	154900	149470790	4455	4455	4455	4455	0
306	20240416	154800	149470790	4455	4455	4455	4455	0
307	20240416	154700	149470790	4455	4455	4455	4455	0
308	20240416	154600	149470790	4455	4455	4455	4455	0
309	20240416	154500	149470790	4455	4455	4455	4455	0
310	20240416	154400	149470790	4455	4455	4455	4455	0
311	20240416	154300	149470790	4455	4455	4455	4455	0
312	20240416	154200	149470790	4455	4455	4455	4455	0
313	20240416	154100	149470790	4455	4455	4455	4455	0
314	20240416	154000	149470790	4455	4455	4455	4455	0
315	20240416	153900	149470790	4455	4455	4455	4455	0
316	20240416	153800	149470790	4455	4455	4455	4455	0
317	20240416	153700	149470790	4455	4455	4455	4455	0
318	20240416	153600	149470790	4455	4455	4455	4455	0
319	20240416	153500	149470790	4455	4455	4455	4455	0
320	20240416	153400	149470790	4455	4455	4455	4455	0
321	20240416	153300	149470790	4455	4455	4455	4455	0
322	20240416	153200	149470790	4455	4455	4455	4455	0
323	20240416	153100	149470790	4455	4455	4455	4455	0
324	20240416	153000	149470790	4455	4455	4455	4455	1160
325	20240416	152900	144302990	4455	4455	4455	4455	0
326	20240416	152800	144302990	4455	4455	4455	4455	0
327	20240416	152700	144302990	4455	4455	4455	4455	0
328	20240416	152600	144302990	4455	4455	4455	4455	0
329	20240416	152500	144302990	4455	4455	4455	4455	0
330	20240416	152400	144302990	4455	4455	4455	4455	0
331	20240416	152300	144302990	4455	4455	4455	4455	0
332	20240416	152200	144302990	4455	4455	4455	4455	0
333	20240416	152100	144302990	4455	4455	4455	4455	0
334	20240416	152000	144302990	4455	4455	4455	4455	0
335	20240416	151900	144302990	4455	4440	4455	4440	10
336	20240416	151800	144258455	4440	4440	4440	4440	50
337	20240416	151700	144036455	4435	4435	4435	4435	0
338	20240416	151600	144036455	4435	4435	4435	4435	1
339	20240416	151500	144032020	4445	4445	4445	4445	17
340	20240416	151400	143956455	4455	4440	4455	4440	43
341	20240416	151300	143765490	4440	4440	4440	4440	1
342	20240416	151200	143761050	4450	4450	4450	4450	100
343	20240416	151100	143316050	4445	4445	4445	4445	50
344	20240416	151000	143093800	4440	4440	4440	4440	1
345	20240416	150900	143089360	4450	4450	4450	4450	0
346	20240416	150800	143089360	4450	4450	4450	4450	0
347	20240416	150700	143089360	4450	4440	4450	4440	39
348	20240416	150600	142916170	4445	4445	4445	4445	28
349	20240416	150500	142791710	4440	4440	4440	4440	0
350	20240416	150400	142791710	4440	4440	4440	4440	1
351	20240416	150300	142787270	4440	4440	4440	4440	21
352	20240416	150200	142694030	4435	4435	4435	4435	0
353	20240416	150100	142694030	4435	4440	4440	4435	18
354	20240416	150000	142614115	4440	4440	4440	4440	300
355	20240416	145900	141282115	4435	4435	4435	4435	0
356	20240416	145800	141282115	4435	4440	4440	4435	199
357	20240416	145700	140398560	4440	4440	4440	4440	0
358	20240416	145600	140398560	4440	4440	4440	4440	1
359	20240416	145500	140394120	4450	4450	4450	4450	0
360	20240416	145400	140394120	4450	4450	4450	4450	1
361	20240416	145300	140389670	4450	4440	4450	4440	2
362	20240416	145200	140380780	4435	4435	4435	4435	0
363	20240416	145100	140380780	4435	4435	4435	4435	86
364	20240416	145000	139999370	4430	4435	4435	4430	215
365	20240416	144900	139045850	4435	4435	4435	4435	0
366	20240416	144800	139045850	4435	4435	4435	4435	0
367	20240416	144700	139045850	4435	4435	4435	4435	1
368	20240416	144600	139041415	4435	4435	4435	4435	0
369	20240416	144500	139041415	4435	4435	4435	4435	0
370	20240416	144400	139041415	4435	4435	4435	4435	1
371	20240416	144300	139036980	4435	4435	4435	4435	548
372	20240416	144200	136606600	4430	4430	4430	4430	50
373	20240416	144100	136385100	4430	4430	4430	4430	101
374	20240416	144000	135937670	4430	4430	4430	4430	0
375	20240416	143900	135937670	4430	4430	4430	4430	0
376	20240416	143800	135937670	4430	4435	4435	4430	66
377	20240416	143700	135644965	4435	4435	4435	4435	0
378	20240416	143600	135644965	4435	4435	4435	4435	1
379	20240416	143500	135640530	4435	4435	4435	4435	0
380	20240416	143400	135640530	4435	4435	4435	4435	0
381	20240416	143300	135640530	4435	4435	4435	4435	1
382	20240416	143200	135636095	4430	4430	4430	4430	0
383	20240416	143100	135636095	4430	4430	4430	4430	0
384	20240416	143000	135636095	4430	4430	4430	4430	1
385	20240416	142900	135631665	4430	4430	4430	4430	0
386	20240416	142800	135631665	4430	4430	4430	4430	0
387	20240416	142700	135631665	4430	4430	4430	4430	1
388	20240416	142600	135627235	4450	4450	4450	4450	50
389	20240416	142500	135404735	4450	4450	4450	4450	1
390	20240416	142400	135400285	4450	4430	4450	4430	5
391	20240416	142300	135378055	4430	4440	4440	4430	196
392	20240416	142200	134508595	4445	4445	4445	4445	2
393	20240416	142100	134499705	4445	4445	4445	4445	1
394	20240416	142000	134495260	4445	4445	4445	4445	0
395	20240416	141900	134495260	4445	4445	4445	4445	1
396	20240416	141800	134490815	4440	4440	4440	4440	0
397	20240416	141700	134490815	4440	4440	4440	4440	0
398	20240416	141600	134490815	4440	4440	4440	4440	1
399	20240416	141500	134486375	4440	4440	4440	4440	0
400	20240416	141400	134486375	4440	4440	4440	4440	0
401	20240416	141300	134486375	4440	4440	4440	4440	1
402	20240416	141200	134481935	4440	4440	4440	4440	0
403	20240416	141100	134481935	4440	4440	4440	4440	0
404	20240416	141000	134481935	4440	4440	4440	4440	1
405	20240416	140900	134477495	4440	4440	4440	4440	58
406	20240416	140800	134219975	4440	4440	4440	4440	0
407	20240416	140700	134219975	4440	4440	4440	4440	57
408	20240416	140600	133966895	4440	4440	4440	4440	2
409	20240416	140500	133958015	4440	4440	4440	4440	73
410	20240416	140400	133633895	4440	4445	4445	4440	81
411	20240416	140300	133273855	4445	4445	4445	4445	0
412	20240416	140200	133273855	4445	4445	4445	4445	0
413	20240416	140100	133273855	4445	4445	4445	4445	1
414	20240416	140000	133269410	4440	4440	4440	4440	0
415	20240416	135900	133269410	4440	4440	4440	4440	1
416	20240416	135800	133264970	4455	4455	4455	4455	1
417	20240416	135700	133260515	4430	4430	4430	4430	0
418	20240416	135600	133260515	4430	4430	4430	4430	1
419	20240416	135500	133256085	4455	4455	4455	4455	0
420	20240416	135400	133256085	4455	4455	4455	4455	200
421	20240416	135300	132365085	4450	4430	4450	4430	56
422	20240416	135200	132115905	4450	4450	4450	4450	0
423	20240416	135100	132115905	4450	4445	4450	4445	674
424	20240416	135000	129117255	4430	4430	4430	4430	1
425	20240416	134900	129112825	4435	4435	4435	4435	28
426	20240416	134800	128988645	4430	4435	4435	4430	337
427	20240416	134700	127495425	4435	4435	4435	4435	1
428	20240416	134600	127490990	4440	4440	4440	4440	1
429	20240416	134500	127486550	4440	4440	4440	4440	1
430	20240416	134400	127482110	4435	4440	4440	4435	152
431	20240416	134300	126807235	4440	4440	4440	4440	0
432	20240416	134200	126807235	4440	4440	4440	4440	551
433	20240416	134100	124360795	4445	4455	4455	4445	2245
434	20240416	134000	114381670	4455	4455	4455	4455	0
435	20240416	133900	114381670	4455	4455	4455	4455	131
436	20240416	133800	113798065	4475	4475	4475	4475	1
437	20240416	133700	113793590	4455	4455	4455	4455	0
438	20240416	133600	113793590	4455	4455	4455	4455	1
439	20240416	133500	113789135	4455	4455	4455	4455	0
440	20240416	133400	113789135	4455	4455	4455	4455	0
441	20240416	133300	113789135	4455	4455	4455	4455	1
442	20240416	133200	113784680	4455	4455	4455	4455	0
443	20240416	133100	113784680	4455	4455	4455	4455	0
444	20240416	133000	113784680	4455	4455	4455	4455	1
445	20240416	132900	113780225	4455	4455	4455	4455	0
446	20240416	132800	113780225	4455	4455	4455	4455	0
447	20240416	132700	113780225	4455	4455	4455	4455	1
448	20240416	132600	113775770	4455	4455	4455	4455	0
449	20240416	132500	113775770	4455	4455	4455	4455	0
450	20240416	132400	113775770	4455	4455	4455	4455	1
451	20240416	132300	113771315	4455	4455	4455	4455	0
452	20240416	132200	113771315	4455	4455	4455	4455	1
453	20240416	132100	113766860	4455	4455	4455	4455	0
454	20240416	132000	113766860	4455	4455	4455	4455	0
455	20240416	131900	113766860	4455	4455	4455	4455	1
456	20240416	131800	113762405	4455	4455	4455	4455	10
457	20240416	131700	113717855	4455	4455	4455	4455	0
458	20240416	131600	113717855	4455	4455	4455	4455	1
459	20240416	131500	113713400	4455	4455	4455	4455	0
460	20240416	131400	113713400	4455	4455	4455	4455	0
461	20240416	131300	113713400	4455	4455	4455	4455	141
462	20240416	131200	113085245	4455	4455	4455	4455	0
463	20240416	131100	113085245	4455	4455	4455	4455	0
464	20240416	131000	113085245	4455	4455	4455	4455	2
465	20240416	130900	113076335	4475	4475	4475	4475	2
466	20240416	130800	113067385	4470	4475	4475	4470	121
467	20240416	130700	112525915	4455	4455	4455	4455	1
468	20240416	130600	112521460	4455	4455	4455	4455	0
469	20240416	130500	112521460	4455	4455	4455	4455	1
470	20240416	130400	112517005	4455	4455	4455	4455	0
471	20240416	130300	112517005	4455	4455	4455	4455	0
472	20240416	130200	112517005	4455	4455	4455	4455	1
473	20240416	130100	112512550	4450	4450	4450	4450	0
474	20240416	130000	112512550	4450	4450	4450	4450	0
475	20240416	125900	112512550	4450	4450	4450	4450	1
476	20240416	125800	112508100	4445	4445	4445	4445	0
477	20240416	125700	112508100	4445	4445	4445	4445	0
478	20240416	125600	112508100	4445	4445	4445	4445	1
479	20240416	125500	112503655	4445	4445	4445	4445	0
480	20240416	125400	112503655	4445	4445	4445	4445	0
481	20240416	125300	112503655	4445	4445	4445	4445	1
482	20240416	125200	112499210	4445	4445	4445	4445	0
483	20240416	125100	112499210	4445	4445	4445	4445	0
484	20240416	125000	112499210	4445	4445	4445	4445	1
485	20240416	124900	112494765	4475	4475	4475	4475	30
486	20240416	124800	112360515	4445	4445	4445	4445	0
487	20240416	124700	112360515	4445	4475	4475	4445	350
488	20240416	124600	110804465	4450	4450	4450	4450	0
489	20240416	124500	110804465	4450	4450	4450	4450	1
490	20240416	124400	110800015	4450	4450	4450	4450	0
491	20240416	124300	110800015	4450	4450	4450	4450	0
492	20240416	124200	110800015	4450	4450	4450	4450	1
493	20240416	124100	110795565	4450	4460	4460	4450	409
494	20240416	124000	108974860	4455	4455	4455	4455	0
495	20240416	123900	108974860	4455	4455	4455	4455	1
496	20240416	123800	108970405	4455	4455	4455	4455	0
497	20240416	123700	108970405	4455	4455	4455	4455	0
498	20240416	123600	108970405	4455	4455	4455	4455	1
499	20240416	123500	108965950	4455	4455	4455	4455	0
500	20240416	123400	108965950	4455	4455	4455	4455	0
501	20240416	123300	108965950	4455	4455	4455	4455	1
502	20240416	123200	108961495	4455	4455	4455	4455	0
503	20240416	123100	108961495	4455	4455	4455	4455	0
504	20240416	123000	108961495	4455	4455	4455	4455	1
505	20240416	122900	108957040	4455	4455	4455	4455	0
506	20240416	122800	108957040	4455	4455	4455	4455	1
507	20240416	122700	108952585	4455	4455	4455	4455	1
508	20240416	122600	108948130	4455	4455	4455	4455	0
509	20240416	122500	108948130	4455	4455	4455	4455	1
510	20240416	122400	108943675	4455	4455	4455	4455	6
511	20240416	122300	108916945	4455	4455	4455	4455	0
512	20240416	122200	108916945	4455	4455	4455	4455	1
513	20240416	122100	108912490	4455	4455	4455	4455	0
514	20240416	122000	108912490	4455	4455	4455	4455	0
515	20240416	121900	108912490	4455	4455	4455	4455	1
516	20240416	121800	108908035	4455	4455	4455	4455	0
517	20240416	121700	108908035	4455	4455	4455	4455	0
518	20240416	121600	108908035	4455	4455	4455	4455	1
519	20240416	121500	108903580	4450	4450	4450	4450	0
520	20240416	121400	108903580	4450	4450	4450	4450	0
521	20240416	121300	108903580	4450	4450	4450	4450	1
522	20240416	121200	108899130	4450	4450	4450	4450	0
523	20240416	121100	108899130	4450	4450	4450	4450	0
524	20240416	121000	108899130	4450	4450	4450	4450	1
525	20240416	120900	108894680	4455	4455	4455	4455	209
526	20240416	120800	107963585	4450	4450	4450	4450	1
527	20240416	120700	107959135	4455	4455	4455	4455	0
528	20240416	120600	107959135	4455	4455	4455	4455	0
529	20240416	120500	107959135	4455	4455	4455	4455	50
530	20240416	120400	107736385	4455	4455	4455	4455	0
531	20240416	120300	107736385	4455	4455	4455	4455	0
532	20240416	120200	107736385	4455	4455	4455	4455	1
533	20240416	120100	107731930	4455	4455	4455	4455	1
534	20240416	120000	107727475	4455	4455	4455	4455	0
535	20240416	115900	107727475	4455	4455	4455	4455	1
536	20240416	115800	107723020	4455	4455	4455	4455	0
537	20240416	115700	107723020	4455	4455	4455	4455	0
538	20240416	115600	107723020	4455	4455	4455	4455	1
539	20240416	115500	107718565	4455	4455	4455	4455	0
540	20240416	115400	107718565	4455	4455	4455	4455	0
541	20240416	115300	107718565	4455	4455	4455	4455	1
542	20240416	115200	107714110	4450	4450	4450	4450	0
543	20240416	115100	107714110	4450	4450	4450	4450	0
544	20240416	115000	107714110	4450	4450	4450	4450	1
545	20240416	114900	107709660	4450	4450	4450	4450	0
546	20240416	114800	107709660	4450	4450	4450	4450	1
547	20240416	114700	107705210	4450	4450	4450	4450	0
548	20240416	114600	107705210	4450	4450	4450	4450	0
549	20240416	114500	107705210	4450	4450	4450	4450	1
550	20240416	114400	107700760	4475	4475	4475	4475	0
551	20240416	114300	107700760	4475	4475	4475	4475	100
552	20240416	114200	107253260	4455	4455	4455	4455	1
553	20240416	114100	107248805	4455	4455	4455	4455	0
554	20240416	114000	107248805	4455	4455	4455	4455	0
555	20240416	113900	107248805	4455	4455	4455	4455	1
556	20240416	113800	107244350	4455	4455	4455	4455	0
557	20240416	113700	107244350	4455	4455	4455	4455	0
558	20240416	113600	107244350	4455	4455	4455	4455	6
559	20240416	113500	107217620	4455	4455	4455	4455	0
560	20240416	113400	107217620	4455	4455	4455	4455	295
561	20240416	113300	105903395	4455	4455	4455	4455	1
562	20240416	113200	105898940	4455	4455	4455	4455	0
563	20240416	113100	105898940	4455	4455	4455	4455	1
564	20240416	113000	105894485	4455	4455	4455	4455	13
565	20240416	112900	105836570	4455	4455	4455	4455	0
566	20240416	112800	105836570	4455	4455	4455	4455	1
567	20240416	112700	105832115	4455	4455	4455	4455	0
568	20240416	112600	105832115	4455	4455	4455	4455	0
569	20240416	112500	105832115	4455	4455	4455	4455	1
570	20240416	112400	105827660	4455	4455	4455	4455	0
571	20240416	112300	105827660	4455	4455	4455	4455	0
572	20240416	112200	105827660	4455	4455	4455	4455	1
573	20240416	112100	105823205	4450	4450	4450	4450	0
574	20240416	112000	105823205	4450	4450	4450	4450	0
575	20240416	111900	105823205	4450	4450	4450	4450	1
576	20240416	111800	105818755	4480	4480	4480	4480	0
577	20240416	111700	105818755	4480	4480	4480	4480	30
578	20240416	111600	105684355	4445	4445	4445	4445	1
579	20240416	111500	105679910	4480	4450	4480	4445	151
580	20240416	111400	105008630	4445	4445	4445	4445	0
581	20240416	111300	105008630	4445	4445	4445	4445	1
582	20240416	111200	105004185	4480	4480	4480	4480	0
583	20240416	111100	105004185	4480	4445	4480	4445	101
584	20240416	111000	104552145	4445	4450	4450	4445	600
585	20240416	110900	101884040	4450	4450	4450	4450	0
586	20240416	110800	101884040	4450	4450	4450	4450	601
587	20240416	110700	99209590	4450	4450	4450	4450	0
588	20240416	110600	99209590	4450	4450	4450	4450	0
589	20240416	110500	99209590	4450	4480	4480	4450	2
590	20240416	110400	99200660	4450	4450	4450	4450	0
591	20240416	110300	99200660	4450	4450	4475	4450	5782
592	20240416	110200	73335280	4455	4460	4460	4455	254
593	20240416	110100	72203070	4460	4460	4460	4460	0
594	20240416	110000	72203070	4460	4460	4460	4460	0
595	20240416	105900	72203070	4460	4470	4470	4460	6
596	20240416	105800	72176260	4470	4470	4470	4470	0
597	20240416	105700	72176260	4470	4470	4470	4470	20
598	20240416	105600	72086860	4470	4470	4470	4470	0
599	20240416	105500	72086860	4470	4470	4470	4470	0
600	20240416	105400	72086860	4470	4470	4470	4470	0
601	20240416	105300	72086860	4470	4470	4470	4470	0
602	20240416	105200	72086860	4470	4470	4470	4470	72
603	20240416	105100	71765020	4470	4470	4470	4470	0
604	20240416	105000	71765020	4470	4470	4470	4470	2
605	20240416	104900	71756080	4470	4470	4470	4470	150
606	20240416	104800	71085580	4475	4475	4475	4475	0
607	20240416	104700	71085580	4475	4475	4475	4475	223
608	20240416	104600	70087655	4460	4460	4460	4460	0
609	20240416	104500	70087655	4460	4460	4460	4460	0
610	20240416	104400	70087655	4460	4460	4460	4460	0
611	20240416	104300	70087655	4460	4460	4460	4460	10
612	20240416	104200	70043055	4475	4475	4475	4475	1
613	20240416	104100	70038580	4475	4475	4475	4475	0
614	20240416	104000	70038580	4475	4475	4475	4475	0
615	20240416	103900	70038580	4475	4455	4475	4455	11
616	20240416	103800	69989555	4455	4465	4465	4455	1010
617	20240416	103700	65486495	4460	4460	4460	4460	0
618	20240416	103600	65486495	4460	4460	4460	4460	10
619	20240416	103500	65441895	4460	4460	4460	4460	0
620	20240416	103400	65441895	4460	4460	4460	4460	40
621	20240416	103300	65263495	4475	4475	4475	4475	0
622	20240416	103200	65263495	4475	4475	4475	4475	0
623	20240416	103100	65263495	4475	4475	4475	4475	0
624	20240416	103000	65263495	4475	4475	4475	4475	0
625	20240416	102900	65263495	4475	4475	4475	4475	0
626	20240416	102800	65263495	4475	4475	4475	4475	0
627	20240416	102700	65263495	4475	4475	4475	4475	10
628	20240416	102600	65218745	4480	4480	4480	4480	0
629	20240416	102500	65218745	4480	4480	4480	4480	0
630	20240416	102400	65218745	4480	4480	4480	4480	0
631	20240416	102300	65218745	4480	4480	4480	4480	0
632	20240416	102200	65218745	4480	4480	4480	4480	0
633	20240416	102100	65218745	4480	4480	4480	4480	4
634	20240416	102000	65200825	4480	4480	4480	4480	0
635	20240416	101900	65200825	4480	4480	4480	4480	2
636	20240416	101800	65191865	4480	4480	4480	4480	0
637	20240416	101700	65191865	4480	4480	4480	4480	24
638	20240416	101600	65084345	4480	4480	4480	4480	0
639	20240416	101500	65084345	4480	4480	4480	4480	0
640	20240416	101400	65084345	4480	4470	4480	4470	8
641	20240416	101300	65048525	4455	4455	4455	4455	0
642	20240416	101200	65048525	4455	4455	4455	4455	0
643	20240416	101100	65048525	4455	4455	4455	4455	0
644	20240416	101000	65048525	4455	4465	4465	4455	223
645	20240416	100900	64054420	4470	4470	4470	4470	0
646	20240416	100800	64054420	4470	4470	4470	4470	1
647	20240416	100700	64049950	4470	4475	4475	4470	47
648	20240416	100600	63839700	4470	4470	4470	4470	0
649	20240416	100500	63839700	4470	4470	4470	4470	0
650	20240416	100400	63839700	4470	4470	4470	4470	0
651	20240416	100300	63839700	4470	4470	4470	4470	0
652	20240416	100200	63839700	4470	4470	4470	4470	0
653	20240416	100100	63839700	4470	4470	4470	4470	0
654	20240416	100000	63839700	4470	4470	4470	4470	0
655	20240416	095900	63839700	4470	4470	4470	4470	0
656	20240416	095800	63839700	4470	4470	4470	4470	0
657	20240416	095700	63839700	4470	4470	4470	4470	0
658	20240416	095600	63839700	4470	4475	4485	4470	5
659	20240416	095500	63817325	4475	4475	4475	4475	0
660	20240416	095400	63817325	4475	4475	4475	4475	20
661	20240416	095300	63727825	4475	4475	4475	4475	6
662	20240416	095200	63700975	4475	4475	4475	4475	6
663	20240416	095100	63674125	4475	4475	4475	4475	0
664	20240416	095000	63674125	4475	4485	4485	4475	10
665	20240416	094900	63629335	4475	4475	4475	4475	0
666	20240416	094800	63629335	4475	4475	4475	4475	20
667	20240416	094700	63539835	4475	4475	4475	4475	0
668	20240416	094600	63539835	4475	4475	4475	4475	105
669	20240416	094500	63069960	4475	4475	4475	4475	0
670	20240416	094400	63069960	4475	4475	4475	4475	1
671	20240416	094300	63065485	4470	4470	4470	4470	0
672	20240416	094200	63065485	4470	4470	4470	4470	10
673	20240416	094100	63020785	4470	4470	4470	4470	22
674	20240416	094000	62922445	4470	4470	4470	4470	10
675	20240416	093900	62877745	4470	4470	4470	4470	0
676	20240416	093800	62877745	4470	4470	4470	4470	0
677	20240416	093700	62877745	4470	4470	4470	4470	8
678	20240416	093600	62841985	4470	4470	4470	4470	1
679	20240416	093500	62837515	4475	4475	4475	4475	0
680	20240416	093400	62837515	4475	4475	4475	4475	0
681	20240416	093300	62837515	4475	4475	4475	4475	3
682	20240416	093200	62824090	4475	4475	4475	4475	0
683	20240416	093100	62824090	4475	4475	4475	4475	0
684	20240416	093000	62824090	4475	4475	4475	4475	502
685	20240416	092900	60577640	4450	4450	4450	4450	20
686	20240416	092800	60488640	4440	4455	4455	4440	645
687	20240416	092700	57619220	4475	4475	4475	4475	21
688	20240416	092600	57525245	4455	4455	4455	4455	53
689	20240416	092500	57289130	4455	4475	4475	4455	31
690	20240416	092400	57151005	4450	4450	4450	4450	0
691	20240416	092300	57151005	4450	4450	4450	4450	0
692	20240416	092200	57151005	4450	4480	4480	4450	3663
693	20240416	092100	40822755	4475	4475	4475	4475	0
694	20240416	092000	40822755	4475	4485	4485	4475	505
695	20240416	091900	38560120	4480	4480	4480	4480	0
696	20240416	091800	38560120	4480	4490	4490	4480	1000
697	20240416	091700	34075375	4490	4515	4515	4480	1010
698	20240416	091600	29535685	4525	4525	4525	4525	0
699	20240416	091500	29535685	4525	4525	4525	4525	2
700	20240416	091400	29526635	4525	4525	4525	4525	10
701	20240416	091300	29481385	4525	4525	4525	4525	0
702	20240416	091200	29481385	4525	4525	4525	4525	0
703	20240416	091100	29481385	4525	4520	4525	4500	1012
704	20240416	091000	24920740	4520	4520	4520	4520	0
705	20240416	090900	24920740	4520	4530	4530	4520	906
706	20240416	090800	20821855	4530	4540	4540	4530	51
707	20240416	090700	20590325	4550	4550	4550	4550	0
708	20240416	090600	20590325	4550	4550	4550	4550	0
709	20240416	090500	20590325	4550	4550	4550	4550	0
710	20240416	090400	20590325	4550	4550	4550	4545	1420
711	20240416	090300	14130925	4560	4560	4560	4560	0
712	20240416	090200	14130925	4560	4530	4560	4530	2121
713	20240416	090100	4463235	4575	4550	4575	4540	611
714	20240416	090000	1673520	4560	4560	4560	4560	367