KissMeData/082800/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	194100	364137530	2930	2930	2930	2930	359
3	20240416	194000	364137530	2930	2930	2930	2930	0
4	20240416	193900	364137530	2930	2930	2930	2930	0
5	20240416	193800	364137530	2930	2930	2930	2930	0
6	20240416	193700	364137530	2930	2930	2930	2930	0
7	20240416	193600	364137530	2930	2930	2930	2930	0
8	20240416	193500	364137530	2930	2930	2930	2930	0
9	20240416	193400	364137530	2930	2930	2930	2930	0
10	20240416	193300	364137530	2930	2930	2930	2930	0
11	20240416	193200	364137530	2930	2930	2930	2930	0
12	20240416	193100	364137530	2930	2930	2930	2930	0
13	20240416	193000	364137530	2930	2930	2930	2930	0
14	20240416	192900	364137530	2930	2930	2930	2930	0
15	20240416	192800	364137530	2930	2930	2930	2930	0
16	20240416	192700	364137530	2930	2930	2930	2930	0
17	20240416	192600	364137530	2930	2930	2930	2930	0
18	20240416	192500	364137530	2930	2930	2930	2930	0
19	20240416	192400	364137530	2930	2930	2930	2930	0
20	20240416	192300	364137530	2930	2930	2930	2930	0
21	20240416	192200	364137530	2930	2930	2930	2930	0
22	20240416	192100	364137530	2930	2930	2930	2930	0
23	20240416	192000	364137530	2930	2930	2930	2930	0
24	20240416	191900	364137530	2930	2930	2930	2930	0
25	20240416	191800	364137530	2930	2930	2930	2930	0
26	20240416	191700	364137530	2930	2930	2930	2930	0
27	20240416	191600	364137530	2930	2930	2930	2930	0
28	20240416	191500	364137530	2930	2930	2930	2930	0
29	20240416	191400	364137530	2930	2930	2930	2930	0
30	20240416	191300	364137530	2930	2930	2930	2930	0
31	20240416	191200	364137530	2930	2930	2930	2930	0
32	20240416	191100	364137530	2930	2930	2930	2930	359
33	20240416	191000	364137530	2930	2930	2930	2930	0
34	20240416	190900	364137530	2930	2930	2930	2930	0
35	20240416	190800	364137530	2930	2930	2930	2930	0
36	20240416	190700	364137530	2930	2930	2930	2930	0
37	20240416	190600	364137530	2930	2930	2930	2930	0
38	20240416	190500	364137530	2930	2930	2930	2930	0
39	20240416	190400	364137530	2930	2930	2930	2930	0
40	20240416	190300	364137530	2930	2930	2930	2930	0
41	20240416	190200	364137530	2930	2930	2930	2930	0
42	20240416	190100	364137530	2930	2930	2930	2930	0
43	20240416	190000	364137530	2930	2930	2930	2930	0
44	20240416	185900	364137530	2930	2930	2930	2930	0
45	20240416	185800	364137530	2930	2930	2930	2930	0
46	20240416	185700	364137530	2930	2930	2930	2930	0
47	20240416	185600	364137530	2930	2930	2930	2930	0
48	20240416	185500	364137530	2930	2930	2930	2930	0
49	20240416	185400	364137530	2930	2930	2930	2930	0
50	20240416	185300	364137530	2930	2930	2930	2930	0
51	20240416	185200	364137530	2930	2930	2930	2930	0
52	20240416	185100	364137530	2930	2930	2930	2930	0
53	20240416	185000	364137530	2930	2930	2930	2930	0
54	20240416	184900	364137530	2930	2930	2930	2930	0
55	20240416	184800	364137530	2930	2930	2930	2930	0
56	20240416	184700	364137530	2930	2930	2930	2930	0
57	20240416	184600	364137530	2930	2930	2930	2930	0
58	20240416	184500	364137530	2930	2930	2930	2930	0
59	20240416	184400	364137530	2930	2930	2930	2930	0
60	20240416	184300	364137530	2930	2930	2930	2930	0
61	20240416	184200	364137530	2930	2930	2930	2930	0
62	20240416	184100	364137530	2930	2930	2930	2930	359
63	20240416	184000	364137530	2930	2930	2930	2930	0
64	20240416	183900	364137530	2930	2930	2930	2930	0
65	20240416	183800	364137530	2930	2930	2930	2930	0
66	20240416	183700	364137530	2930	2930	2930	2930	0
67	20240416	183600	364137530	2930	2930	2930	2930	0
68	20240416	183500	364137530	2930	2930	2930	2930	0
69	20240416	183400	364137530	2930	2930	2930	2930	0
70	20240416	183300	364137530	2930	2930	2930	2930	0
71	20240416	183200	364137530	2930	2930	2930	2930	0
72	20240416	183100	364137530	2930	2930	2930	2930	0
73	20240416	183000	364137530	2930	2930	2930	2930	0
74	20240416	182900	364137530	2930	2930	2930	2930	0
75	20240416	182800	364137530	2930	2930	2930	2930	0
76	20240416	182700	364137530	2930	2930	2930	2930	0
77	20240416	182600	364137530	2930	2930	2930	2930	0
78	20240416	182500	364137530	2930	2930	2930	2930	0
79	20240416	182400	364137530	2930	2930	2930	2930	0
80	20240416	182300	364137530	2930	2930	2930	2930	0
81	20240416	182200	364137530	2930	2930	2930	2930	0
82	20240416	182100	364137530	2930	2930	2930	2930	0
83	20240416	182000	364137530	2930	2930	2930	2930	0
84	20240416	181900	364137530	2930	2930	2930	2930	0
85	20240416	181800	364137530	2930	2930	2930	2930	0
86	20240416	181700	364137530	2930	2930	2930	2930	0
87	20240416	181600	364137530	2930	2930	2930	2930	0
88	20240416	181500	364137530	2930	2930	2930	2930	0
89	20240416	181400	364137530	2930	2930	2930	2930	0
90	20240416	181300	364137530	2930	2930	2930	2930	0
91	20240416	181200	364137530	2930	2930	2930	2930	0
92	20240416	181100	364137530	2930	2930	2930	2930	359
93	20240416	181000	364137530	2930	2930	2930	2930	0
94	20240416	180900	364137530	2930	2930	2930	2930	0
95	20240416	180800	364137530	2930	2930	2930	2930	0
96	20240416	180700	364137530	2930	2930	2930	2930	0
97	20240416	180600	364137530	2930	2930	2930	2930	0
98	20240416	180500	364137530	2930	2930	2930	2930	0
99	20240416	180400	364137530	2930	2930	2930	2930	0
100	20240416	180300	364137530	2930	2930	2930	2930	0
101	20240416	180200	364137530	2930	2930	2930	2930	0
102	20240416	180100	364137530	2930	2930	2930	2930	0
103	20240416	180000	364137530	2930	2930	2930	2930	0
104	20240416	175900	364137530	2930	2930	2930	2930	0
105	20240416	175800	364137530	2930	2930	2930	2930	0
106	20240416	175700	364137530	2930	2930	2930	2930	0
107	20240416	175600	364137530	2930	2930	2930	2930	0
108	20240416	175500	364137530	2930	2930	2930	2930	0
109	20240416	175400	364137530	2930	2930	2930	2930	0
110	20240416	175300	364137530	2930	2930	2930	2930	0
111	20240416	175200	364137530	2930	2930	2930	2930	0
112	20240416	175100	364137530	2930	2930	2930	2930	0
113	20240416	175000	364137530	2930	2930	2930	2930	0
114	20240416	174900	364137530	2930	2930	2930	2930	0
115	20240416	174800	364137530	2930	2930	2930	2930	0
116	20240416	174700	364137530	2930	2930	2930	2930	0
117	20240416	174600	364137530	2930	2930	2930	2930	0
118	20240416	174500	364137530	2930	2930	2930	2930	0
119	20240416	174400	364137530	2930	2930	2930	2930	0
120	20240416	174300	364137530	2930	2930	2930	2930	0
121	20240416	174200	364137530	2930	2930	2930	2930	0
122	20240416	174100	364137530	2930	2930	2930	2930	359
123	20240416	174000	364137530	2930	2930	2930	2930	0
124	20240416	173900	364137530	2930	2930	2930	2930	0
125	20240416	173800	364137530	2930	2930	2930	2930	0
126	20240416	173700	364137530	2930	2930	2930	2930	0
127	20240416	173600	364137530	2930	2930	2930	2930	0
128	20240416	173500	364137530	2930	2930	2930	2930	0
129	20240416	173400	364137530	2930	2930	2930	2930	0
130	20240416	173300	364137530	2930	2930	2930	2930	0
131	20240416	173200	364137530	2930	2930	2930	2930	0
132	20240416	173100	364137530	2930	2930	2930	2930	0
133	20240416	173000	364137530	2930	2930	2930	2930	0
134	20240416	172900	364137530	2930	2930	2930	2930	0
135	20240416	172800	364137530	2930	2930	2930	2930	0
136	20240416	172700	364137530	2930	2930	2930	2930	0
137	20240416	172600	364137530	2930	2930	2930	2930	0
138	20240416	172500	364137530	2930	2930	2930	2930	0
139	20240416	172400	364137530	2930	2930	2930	2930	0
140	20240416	172300	364137530	2930	2930	2930	2930	0
141	20240416	172200	364137530	2930	2930	2930	2930	0
142	20240416	172100	364137530	2930	2930	2930	2930	0
143	20240416	172000	364137530	2930	2930	2930	2930	0
144	20240416	171900	364137530	2930	2930	2930	2930	0
145	20240416	171800	364137530	2930	2930	2930	2930	0
146	20240416	171700	364137530	2930	2930	2930	2930	0
147	20240416	171600	364137530	2930	2930	2930	2930	0
148	20240416	171500	364137530	2930	2930	2930	2930	0
149	20240416	171400	364137530	2930	2930	2930	2930	0
150	20240416	171300	364137530	2930	2930	2930	2930	0
151	20240416	171200	364137530	2930	2930	2930	2930	0
152	20240416	171100	364137530	2930	2930	2930	2930	359
153	20240416	171000	364137530	2930	2930	2930	2930	0
154	20240416	170900	364137530	2930	2930	2930	2930	0
155	20240416	170800	364137530	2930	2930	2930	2930	0
156	20240416	170700	364137530	2930	2930	2930	2930	0
157	20240416	170600	364137530	2930	2930	2930	2930	0
158	20240416	170500	364137530	2930	2930	2930	2930	0
159	20240416	170400	364137530	2930	2930	2930	2930	0
160	20240416	170300	364137530	2930	2930	2930	2930	0
161	20240416	170200	364137530	2930	2930	2930	2930	0
162	20240416	170100	364137530	2930	2930	2930	2930	0
163	20240416	170000	364137530	2930	2930	2930	2930	0
164	20240416	165900	364137530	2930	2930	2930	2930	0
165	20240416	165800	364137530	2930	2930	2930	2930	0
166	20240416	165700	364137530	2930	2930	2930	2930	0
167	20240416	165600	364137530	2930	2930	2930	2930	0
168	20240416	165500	364137530	2930	2930	2930	2930	0
169	20240416	165400	364137530	2930	2930	2930	2930	0
170	20240416	165300	364137530	2930	2930	2930	2930	0
171	20240416	165200	364137530	2930	2930	2930	2930	0
172	20240416	165100	364137530	2930	2930	2930	2930	0
173	20240416	165000	364137530	2930	2930	2930	2930	0
174	20240416	164900	364137530	2930	2930	2930	2930	0
175	20240416	164800	364137530	2930	2930	2930	2930	0
176	20240416	164700	364137530	2930	2930	2930	2930	0
177	20240416	164600	364137530	2930	2930	2930	2930	0
178	20240416	164500	364137530	2930	2930	2930	2930	0
179	20240416	164400	364137530	2930	2930	2930	2930	0
180	20240416	164300	364137530	2930	2930	2930	2930	0
181	20240416	164200	364137530	2930	2930	2930	2930	0
182	20240416	164100	364137530	2930	2930	2930	2930	359
183	20240416	164000	364137530	2930	2930	2930	2930	0
184	20240416	163900	364137530	2930	2930	2930	2930	0
185	20240416	163800	364137530	2930	2930	2930	2930	0
186	20240416	163700	364137530	2930	2930	2930	2930	0
187	20240416	163600	364137530	2930	2930	2930	2930	0
188	20240416	163500	364137530	2930	2930	2930	2930	0
189	20240416	163400	364137530	2930	2930	2930	2930	0
190	20240416	163300	364137530	2930	2930	2930	2930	0
191	20240416	163200	364137530	2930	2930	2930	2930	0
192	20240416	163100	364137530	2930	2930	2930	2930	0
193	20240416	163000	364137530	2930	2930	2930	2930	0
194	20240416	162900	364137530	2930	2930	2930	2930	0
195	20240416	162800	364137530	2930	2930	2930	2930	0
196	20240416	162700	364137530	2930	2930	2930	2930	0
197	20240416	162600	364137530	2930	2930	2930	2930	0
198	20240416	162500	364137530	2930	2930	2930	2930	0
199	20240416	162400	364137530	2930	2930	2930	2930	0
200	20240416	162300	364137530	2930	2930	2930	2930	0
201	20240416	162200	364137530	2930	2930	2930	2930	0
202	20240416	162100	364137530	2930	2930	2930	2930	0
203	20240416	162000	364137530	2930	2930	2930	2930	0
204	20240416	161900	364137530	2930	2930	2930	2930	0
205	20240416	161800	364137530	2930	2930	2930	2930	0
206	20240416	161700	364137530	2930	2930	2930	2930	0
207	20240416	161600	364137530	2930	2930	2930	2930	0
208	20240416	161500	364137530	2930	2930	2930	2930	0
209	20240416	161400	364137530	2930	2930	2930	2930	0
210	20240416	161300	364137530	2930	2930	2930	2930	0
211	20240416	161200	364137530	2930	2930	2930	2930	0
212	20240416	161100	364137530	2930	2930	2930	2930	359
213	20240416	161000	364137530	2930	2930	2930	2930	0
214	20240416	160900	364137530	2930	2930	2930	2930	0
215	20240416	160800	364137530	2930	2930	2930	2930	0
216	20240416	160700	364137530	2930	2930	2930	2930	0
217	20240416	160600	364137530	2930	2930	2930	2930	0
218	20240416	160500	364137530	2930	2930	2930	2930	0
219	20240416	160400	364137530	2930	2930	2930	2930	0
220	20240416	160300	364137530	2930	2930	2930	2930	0
221	20240416	160200	364137530	2930	2930	2930	2930	0
222	20240416	160100	364137530	2930	2930	2930	2930	0
223	20240416	160000	364137530	2930	2930	2930	2930	0
224	20240416	155900	364137530	2930	2930	2930	2930	0
225	20240416	155800	364137530	2930	2930	2930	2930	0
226	20240416	155700	364137530	2930	2930	2930	2930	0
227	20240416	155600	364137530	2930	2930	2930	2930	0
228	20240416	155500	364137530	2930	2930	2930	2930	0
229	20240416	155400	364137530	2930	2930	2930	2930	0
230	20240416	155300	364137530	2930	2930	2930	2930	0
231	20240416	155200	364137530	2930	2930	2930	2930	0
232	20240416	155100	364137530	2930	2930	2930	2930	0
233	20240416	155000	364137530	2930	2930	2930	2930	0
234	20240416	154900	364137530	2930	2930	2930	2930	0
235	20240416	154800	364137530	2930	2930	2930	2930	0
236	20240416	154700	364137530	2930	2930	2930	2930	0
237	20240416	154600	364137530	2930	2930	2930	2930	0
238	20240416	154500	364137530	2930	2930	2930	2930	0
239	20240416	154400	364137530	2930	2930	2930	2930	0
240	20240416	154300	364137530	2930	2930	2930	2930	0
241	20240416	154200	364137530	2930	2930	2930	2930	0
242	20240416	154100	364137530	2930	2930	2930	2930	359
243	20240416	154000	364137530	2930	2930	2930	2930	0
244	20240416	153900	364137530	2930	2930	2930	2930	0
245	20240416	153800	364137530	2930	2930	2930	2930	0
246	20240416	153700	364137530	2930	2930	2930	2930	0
247	20240416	153600	364137530	2930	2930	2930	2930	0
248	20240416	153500	364137530	2930	2930	2930	2930	0
249	20240416	153400	364137530	2930	2930	2930	2930	0
250	20240416	153300	364137530	2930	2930	2930	2930	0
251	20240416	153200	364137530	2930	2930	2930	2930	0
252	20240416	153100	364137530	2930	2930	2930	2930	0
253	20240416	153000	364137530	2930	2930	2930	2930	359
254	20240416	152900	363085660	2935	2935	2935	2935	0
255	20240416	152800	363085660	2935	2935	2935	2935	0
256	20240416	152700	363085660	2935	2935	2935	2935	0
257	20240416	152600	363085660	2935	2935	2935	2935	0
258	20240416	152500	363085660	2935	2935	2935	2935	0
259	20240416	152400	363085660	2935	2935	2935	2935	0
260	20240416	152300	363085660	2935	2935	2935	2935	0
261	20240416	152200	363085660	2935	2935	2935	2935	0
262	20240416	152100	363085660	2935	2935	2935	2935	0
263	20240416	152000	363085660	2935	2935	2935	2935	0
264	20240416	151900	363085660	2935	2940	2940	2930	47
265	20240416	151800	362947860	2930	2940	2940	2930	197
266	20240416	151700	362369705	2940	2955	2955	2940	1485
267	20240416	151600	357989055	2960	2960	2960	2960	0
268	20240416	151500	357989055	2960	2960	2960	2960	300
269	20240416	151400	357101055	2965	2965	2965	2965	0
270	20240416	151300	357101055	2965	2955	2965	2955	2
271	20240416	151200	357095135	2970	2970	2970	2970	0
272	20240416	151100	357095135	2970	2970	2970	2970	1
273	20240416	151000	357092165	2965	2965	2965	2965	1
274	20240416	150900	357089200	2970	2970	2970	2970	0
275	20240416	150800	357089200	2970	2955	2970	2955	176
276	20240416	150700	356567510	2950	2945	2950	2945	2167
277	20240416	150600	350185095	2940	2940	2940	2940	0
278	20240416	150500	350185095	2940	2940	2940	2940	0
279	20240416	150400	350185095	2940	2940	2940	2940	4
280	20240416	150300	350173335	2950	2950	2950	2950	34
281	20240416	150200	350073035	2955	2955	2955	2955	0
282	20240416	150100	350073035	2955	2955	2955	2955	0
283	20240416	150000	350073035	2955	2955	2955	2955	0
284	20240416	145900	350073035	2955	2955	2955	2955	0
285	20240416	145800	350073035	2955	2955	2955	2955	0
286	20240416	145700	350073035	2955	2955	2955	2955	10
287	20240416	145600	350043485	2955	2955	2955	2905	5814
288	20240416	145500	333098670	2960	2960	2960	2960	2
289	20240416	145400	333092750	2970	2970	2970	2970	10
290	20240416	145300	333063050	2970	2970	2970	2970	0
291	20240416	145200	333063050	2970	2970	2970	2970	35
292	20240416	145100	332959100	2975	2975	2975	2975	0
293	20240416	145000	332959100	2975	2965	2975	2965	1825
294	20240416	144900	327539800	2960	2955	2960	2955	413
295	20240416	144800	326318730	2940	2940	2940	2940	0
296	20240416	144700	326318730	2940	2940	2940	2940	1
297	20240416	144600	326315790	2935	2935	2935	2935	1223
298	20240416	144500	322726285	2930	2930	2930	2930	0
299	20240416	144400	322726285	2930	2930	2930	2930	911
300	20240416	144300	320057055	2930	2930	2930	2930	2155
301	20240416	144200	313742905	2920	2920	2920	2920	10
302	20240416	144100	313713705	2930	2920	2930	2920	3313
303	20240416	144000	304015935	2905	2910	2910	2905	5000
304	20240416	143900	289489275	2915	2915	2915	2915	0
305	20240416	143800	289489275	2915	2915	2915	2915	0
306	20240416	143700	289489275	2915	2915	2915	2915	50
307	20240416	143600	289343525	2915	2915	2915	2915	1
308	20240416	143500	289340610	2915	2920	2920	2915	60
309	20240416	143400	289165660	2915	2915	2915	2915	2000
310	20240416	143300	283335660	2910	2910	2910	2910	0
311	20240416	143200	283335660	2910	2910	2910	2910	0
312	20240416	143100	283335660	2910	2910	2910	2910	4
313	20240416	143000	283324020	2910	2910	2910	2910	0
314	20240416	142900	283324020	2910	2910	2910	2910	274
315	20240416	142800	282526680	2910	2910	2910	2910	2500
316	20240416	142700	275251680	2910	2910	2910	2910	0
317	20240416	142600	275251680	2910	2915	2915	2910	8000
318	20240416	142500	251968680	2915	2915	2915	2915	2000
319	20240416	142400	246138680	2930	2930	2930	2930	0
320	20240416	142300	246138680	2930	2930	2930	2930	0
321	20240416	142200	246138680	2930	2930	2930	2930	0
322	20240416	142100	246138680	2930	2930	2930	2930	341
323	20240416	142000	245139550	2915	2915	2915	2915	612
324	20240416	141900	243355570	2930	2930	2930	2930	4
325	20240416	141800	243343850	2930	2930	2930	2930	1
326	20240416	141700	243340920	2910	2910	2910	2910	0
327	20240416	141600	243340920	2910	2910	2910	2910	0
328	20240416	141500	243340920	2910	2910	2910	2910	0
329	20240416	141400	243340920	2910	2910	2910	2910	0
330	20240416	141300	243340920	2910	2910	2910	2910	0
331	20240416	141200	243340920	2910	2920	2920	2910	400
332	20240416	141100	242175775	2920	2920	2920	2920	30
333	20240416	141000	242088175	2935	2935	2935	2935	0
334	20240416	140900	242088175	2935	2935	2935	2935	100
335	20240416	140800	241794675	2910	2910	2910	2910	0
336	20240416	140700	241794675	2910	2915	2915	2910	3525
337	20240416	140600	231534950	2915	2915	2915	2915	0
338	20240416	140500	231534950	2915	2915	2915	2915	0
339	20240416	140400	231534950	2915	2920	2920	2915	500
340	20240416	140300	230077350	2915	2915	2915	2915	0
341	20240416	140200	230077350	2915	2915	2915	2915	250
342	20240416	140100	229348600	2915	2920	2920	2915	640
343	20240416	140000	227482975	2920	2920	2920	2920	0
344	20240416	135900	227482975	2920	2920	2920	2920	0
345	20240416	135800	227482975	2920	2920	2920	2920	0
346	20240416	135700	227482975	2920	2920	2920	2920	0
347	20240416	135600	227482975	2920	2920	2920	2920	0
348	20240416	135500	227482975	2920	2920	2920	2920	105
349	20240416	135400	227176375	2920	2925	2925	2920	195
350	20240416	135300	226606970	2920	2920	2920	2920	0
351	20240416	135200	226606970	2920	2925	2925	2920	1000
352	20240416	135100	223686925	2930	2930	2930	2930	480
353	20240416	135000	222280525	2925	2925	2925	2925	0
354	20240416	134900	222280525	2925	2925	2925	2925	0
355	20240416	134800	222280525	2925	2925	2925	2925	243
356	20240416	134700	221569750	2930	2930	2930	2930	0
357	20240416	134600	221569750	2930	2930	2930	2930	0
358	20240416	134500	221569750	2930	2930	2930	2930	79
359	20240416	134400	221338280	2930	2930	2930	2930	0
360	20240416	134300	221338280	2930	2930	2930	2930	0
361	20240416	134200	221338280	2930	2930	2930	2930	50
362	20240416	134100	221191780	2930	2930	2930	2930	20
363	20240416	134000	221133180	2930	2930	2930	2930	0
364	20240416	133900	221133180	2930	2930	2930	2930	0
365	20240416	133800	221133180	2930	2930	2930	2930	0
366	20240416	133700	221133180	2930	2930	2930	2930	0
367	20240416	133600	221133180	2930	2925	2930	2925	1274
368	20240416	133500	217403330	2930	2930	2930	2930	100
369	20240416	133400	217110330	2930	2930	2930	2930	15
370	20240416	133300	217066380	2930	2930	2930	2930	0
371	20240416	133200	217066380	2930	2930	2930	2930	0
372	20240416	133100	217066380	2930	2930	2930	2930	2
373	20240416	133000	217060520	2930	2930	2930	2930	0
374	20240416	132900	217060520	2930	2930	2930	2930	52
375	20240416	132800	216908160	2930	2930	2930	2930	0
376	20240416	132700	216908160	2930	2930	2930	2930	0
377	20240416	132600	216908160	2930	2930	2930	2930	12
378	20240416	132500	216873000	2925	2925	2925	2925	0
379	20240416	132400	216873000	2925	2925	2925	2925	0
380	20240416	132300	216873000	2925	2925	2925	2925	30
381	20240416	132200	216785250	2925	2925	2925	2925	0
382	20240416	132100	216785250	2925	2925	2925	2925	0
383	20240416	132000	216785250	2925	2925	2925	2925	0
384	20240416	131900	216785250	2925	2925	2925	2925	100
385	20240416	131800	216492750	2925	2925	2925	2925	0
386	20240416	131700	216492750	2925	2925	2925	2925	0
387	20240416	131600	216492750	2925	2925	2925	2925	60
388	20240416	131500	216317250	2925	2925	2925	2925	0
389	20240416	131400	216317250	2925	2925	2925	2925	0
390	20240416	131300	216317250	2925	2925	2925	2925	0
391	20240416	131200	216317250	2925	2925	2925	2925	0
392	20240416	131100	216317250	2925	2925	2925	2925	9
393	20240416	131000	216290925	2925	2925	2925	2925	0
394	20240416	130900	216290925	2925	2925	2925	2925	215
395	20240416	130800	215662050	2925	2925	2925	2925	0
396	20240416	130700	215662050	2925	2925	2925	2925	0
397	20240416	130600	215662050	2925	2925	2925	2925	0
398	20240416	130500	215662050	2925	2925	2925	2925	0
399	20240416	130400	215662050	2925	2925	2925	2925	2
400	20240416	130300	215656200	2925	2925	2925	2920	702
401	20240416	130200	213604940	2925	2925	2925	2925	0
402	20240416	130100	213604940	2925	2925	2925	2925	0
403	20240416	130000	213604940	2925	2925	2925	2925	2
404	20240416	125900	213599090	2925	2925	2925	2925	6
405	20240416	125800	213581540	2930	2930	2930	2930	2
406	20240416	125700	213575680	2920	2920	2920	2920	1149
407	20240416	125600	210220600	2940	2940	2940	2940	0
408	20240416	125500	210220600	2940	2940	2940	2930	54
409	20240416	125400	210062240	2940	2940	2940	2940	0
410	20240416	125300	210062240	2940	2940	2940	2940	0
411	20240416	125200	210062240	2940	2940	2940	2940	4
412	20240416	125100	210050480	2935	2935	2935	2935	100
413	20240416	125000	209756980	2935	2935	2935	2935	0
414	20240416	124900	209756980	2935	2935	2935	2935	4
415	20240416	124800	209745240	2910	2915	2915	2910	1000
416	20240416	124700	206833985	2940	2940	2940	2940	0
417	20240416	124600	206833985	2940	2940	2940	2940	0
418	20240416	124500	206833985	2940	2940	2940	2940	0
419	20240416	124400	206833985	2940	2940	2940	2940	2
420	20240416	124300	206828105	2910	2925	2940	2910	4005
421	20240416	124200	195152520	2945	2945	2945	2945	1
422	20240416	124100	195149575	2925	2925	2925	2925	0
423	20240416	124000	195149575	2925	2925	2925	2925	666
424	20240416	123900	193201525	2950	2950	2950	2950	1
425	20240416	123800	193198575	2950	2950	2950	2950	1
426	20240416	123700	193195625	2950	2960	2960	2920	420
427	20240416	123600	191967365	2960	2960	2960	2960	0
428	20240416	123500	191967365	2960	2960	2960	2960	0
429	20240416	123400	191967365	2960	2960	2960	2960	0
430	20240416	123300	191967365	2960	2960	2960	2960	280
431	20240416	123200	191138565	2960	2960	2960	2960	0
432	20240416	123100	191138565	2960	2960	2960	2960	0
433	20240416	123000	191138565	2960	2950	2960	2950	50
434	20240416	122900	190990945	2950	2945	2950	2945	1246
435	20240416	122800	187317895	2945	2945	2945	2945	0
436	20240416	122700	187317895	2945	2945	2945	2945	0
437	20240416	122600	187317895	2945	2935	2945	2920	1002
438	20240416	122500	184386780	2945	2945	2945	2945	0
439	20240416	122400	184386780	2945	2945	2945	2945	10
440	20240416	122300	184357330	2945	2945	2945	2945	34
441	20240416	122200	184257200	2930	2930	2930	2930	0
442	20240416	122100	184257200	2930	2930	2930	2930	100
443	20240416	122000	183964200	2935	2935	2935	2935	0
444	20240416	121900	183964200	2935	2940	2940	2935	332
445	20240416	121800	182989760	2935	2935	2935	2935	0
446	20240416	121700	182989760	2935	2935	2935	2935	0
447	20240416	121600	182989760	2935	2935	2935	2935	0
448	20240416	121500	182989760	2935	2935	2935	2935	0
449	20240416	121400	182989760	2935	2935	2935	2935	305
450	20240416	121300	182094585	2935	2935	2935	2935	0
451	20240416	121200	182094585	2935	2935	2935	2935	1
452	20240416	121100	182091650	2930	2935	2935	2930	14
453	20240416	121000	182050595	2935	2935	2935	2935	0
454	20240416	120900	182050595	2935	2935	2935	2935	0
455	20240416	120800	182050595	2935	2935	2935	2935	794
456	20240416	120700	179720205	2950	2940	2950	2940	300
457	20240416	120600	178837765	2940	2940	2940	2940	0
458	20240416	120500	178837765	2940	2940	2940	2940	44
459	20240416	120400	178708405	2940	2940	2940	2940	0
460	20240416	120300	178708405	2940	2940	2940	2940	0
461	20240416	120200	178708405	2940	2940	2940	2940	0
462	20240416	120100	178708405	2940	2940	2940	2940	957
463	20240416	120000	175894825	2945	2945	2945	2945	0
464	20240416	115900	175894825	2945	2945	2945	2945	0
465	20240416	115800	175894825	2945	2945	2945	2945	0
466	20240416	115700	175894825	2945	2940	2945	2935	133
467	20240416	115600	175503185	2940	2940	2940	2935	11
468	20240416	115500	175470850	2940	2940	2940	2940	30
469	20240416	115400	175382650	2935	2935	2935	2935	0
470	20240416	115300	175382650	2935	2935	2935	2935	1200
471	20240416	115200	171860650	2935	2935	2935	2935	0
472	20240416	115100	171860650	2935	2945	2945	2935	15
473	20240416	115000	171816525	2950	2950	2950	2950	0
474	20240416	114900	171816525	2950	2930	2950	2930	6
475	20240416	114800	171798905	2930	2935	2935	2930	1000
476	20240416	114700	168867875	2925	2950	2955	2925	51
477	20240416	114600	168718555	2950	2950	2950	2950	0
478	20240416	114500	168718555	2950	2950	2950	2950	1002
479	20240416	114400	165762655	2955	2955	2955	2955	3
480	20240416	114300	165753790	2960	2950	2960	2935	502
481	20240416	114200	164278875	2970	2970	2970	2970	0
482	20240416	114100	164278875	2970	2970	2970	2970	3
483	20240416	114000	164269965	2950	2950	2950	2950	100
484	20240416	113900	163974965	2950	2950	2950	2950	0
485	20240416	113800	163974965	2950	2950	2950	2950	300
486	20240416	113700	163089965	2970	2960	2970	2960	310
487	20240416	113600	162170265	2970	2970	2970	2970	31
488	20240416	113500	162078195	2975	2975	2975	2975	0
489	20240416	113400	162078195	2975	2975	2975	2975	0
490	20240416	113300	162078195	2975	2975	2975	2975	0
491	20240416	113200	162078195	2975	2975	2975	2975	0
492	20240416	113100	162078195	2975	2975	2975	2975	0
493	20240416	113000	162078195	2975	2975	2975	2975	0
494	20240416	112900	162078195	2975	2975	2975	2975	0
495	20240416	112800	162078195	2975	2975	2975	2975	0
496	20240416	112700	162078195	2975	2975	2975	2975	0
497	20240416	112600	162078195	2975	2975	2975	2975	3
498	20240416	112500	162069270	2975	2975	2975	2975	0
499	20240416	112400	162069270	2975	2975	2975	2975	0
500	20240416	112300	162069270	2975	2975	2975	2975	0
501	20240416	112200	162069270	2975	2975	2975	2975	60
502	20240416	112100	161890770	2975	2975	2975	2975	0
503	20240416	112000	161890770	2975	2975	2975	2975	0
504	20240416	111900	161890770	2975	2975	2975	2975	0
505	20240416	111800	161890770	2975	2975	2975	2975	10
506	20240416	111700	161861020	2975	2975	2975	2975	4
507	20240416	111600	161849120	2970	2970	2970	2970	0
508	20240416	111500	161849120	2970	2970	2970	2970	0
509	20240416	111400	161849120	2970	2970	2970	2970	0
510	20240416	111300	161849120	2970	2970	2970	2970	10
511	20240416	111200	161819420	2970	2970	2970	2970	9
512	20240416	111100	161792690	2975	2975	2975	2975	0
513	20240416	111000	161792690	2975	2965	2975	2920	1841
514	20240416	110900	156360775	2965	2965	2965	2965	2
515	20240416	110800	156354845	2965	2965	2965	2965	50
516	20240416	110700	156206595	2965	2965	2965	2965	2
517	20240416	110600	156200665	2965	2965	2965	2965	101
518	20240416	110500	155901200	2965	2965	2965	2965	0
519	20240416	110400	155901200	2965	2965	2965	2965	0
520	20240416	110300	155901200	2965	2965	2965	2965	0
521	20240416	110200	155901200	2965	2965	2965	2965	0
522	20240416	110100	155901200	2965	2940	2965	2935	2650
523	20240416	110000	148111395	2940	2940	2940	2940	108
524	20240416	105900	147793875	2940	2940	2940	2940	0
525	20240416	105800	147793875	2940	2940	2940	2940	0
526	20240416	105700	147793875	2940	2940	2940	2940	0
527	20240416	105600	147793875	2940	2940	2940	2940	0
528	20240416	105500	147793875	2940	2940	2940	2940	3676
529	20240416	105400	136986435	2945	2950	2950	2945	3
530	20240416	105300	136977595	2955	2955	2955	2955	0
531	20240416	105200	136977595	2955	2955	2955	2955	0
532	20240416	105100	136977595	2955	2955	2955	2955	1
533	20240416	105000	136974640	2940	2940	2940	2940	0
534	20240416	104900	136974640	2940	2940	2940	2940	0
535	20240416	104800	136974640	2940	2965	2965	2940	17
536	20240416	104700	136924560	2930	2930	2930	2930	0
537	20240416	104600	136924560	2930	2930	2930	2930	0
538	20240416	104500	136924560	2930	2930	2930	2930	0
539	20240416	104400	136924560	2930	2935	2935	2930	683
540	20240416	104300	134923360	2930	2930	2930	2930	0
541	20240416	104200	134923360	2930	2930	2930	2930	0
542	20240416	104100	134923360	2930	2935	2935	2930	150
543	20240416	104000	134483690	2935	2945	2945	2935	2323
544	20240416	103900	127665035	2975	2975	2975	2975	0
545	20240416	103800	127665035	2975	2975	2975	2975	0
546	20240416	103700	127665035	2975	2955	2975	2940	5165
547	20240416	103600	112463505	2980	2950	2990	2950	5592
548	20240416	103500	95843665	2980	2960	2980	2945	5308
549	20240416	103400	80134795	2980	2955	2980	2950	4329
550	20240416	103300	67313365	2980	2960	2980	2960	1366
551	20240416	103200	63255375	2955	2960	2960	2955	1440
552	20240416	103100	59000045	2970	2985	2990	2965	1422
553	20240416	103000	54751165	2990	2990	2990	2990	1279
554	20240416	102900	50926955	2990	2990	2990	2990	895
555	20240416	102800	48250905	2980	3005	3005	2980	197
556	20240416	102700	47659825	2975	2975	2975	2975	0
557	20240416	102600	47659825	2975	2975	2975	2975	0
558	20240416	102500	47659825	2975	2970	2975	2970	114
559	20240416	102400	47321005	2960	2960	2960	2960	424
560	20240416	102300	46065965	2960	2960	2960	2955	266
561	20240416	102200	45278855	2955	2960	2960	2955	562
562	20240416	102100	43617580	2965	2965	2965	2965	2
563	20240416	102000	43611650	2965	2965	2965	2965	0
564	20240416	101900	43611650	2965	2965	2965	2965	0
565	20240416	101800	43611650	2965	2970	2970	2965	5
566	20240416	101700	43596815	2970	2970	2970	2970	0
567	20240416	101600	43596815	2970	2970	2970	2970	20
568	20240416	101500	43537415	2960	2960	2960	2960	392
569	20240416	101400	42377095	2960	2985	2985	2960	2515
570	20240416	101300	34932320	2970	2970	2970	2970	12
571	20240416	101200	34896680	2970	2970	2970	2970	356
572	20240416	101100	33839360	2965	2965	2965	2965	549
573	20240416	101000	32211575	2965	2965	2965	2960	306
574	20240416	100900	31305785	2965	2970	2970	2965	118
575	20240416	100800	30955840	2970	2970	2970	2970	10
576	20240416	100700	30926140	2965	2975	2975	2965	454
577	20240416	100600	29579385	2980	2980	2980	2980	104
578	20240416	100500	29269465	2980	2980	2980	2980	0
579	20240416	100400	29269465	2980	2980	2980	2980	0
580	20240416	100300	29269465	2980	2980	2980	2980	0
581	20240416	100200	29269465	2980	2980	2980	2980	1
582	20240416	100100	29266485	2985	2985	2985	2985	0
583	20240416	100000	29266485	2985	2985	2985	2985	0
584	20240416	095900	29266485	2985	2985	2985	2985	0
585	20240416	095800	29266485	2985	2985	2985	2985	2
586	20240416	095700	29260515	2985	2985	2985	2985	0
587	20240416	095600	29260515	2985	2985	2985	2985	8
588	20240416	095500	29236635	2975	2975	2975	2975	1
589	20240416	095400	29233660	2985	2985	2985	2985	3
590	20240416	095300	29224705	2985	2985	2985	2985	9
591	20240416	095200	29197840	2985	2985	2985	2985	1
592	20240416	095100	29194855	2975	2980	2980	2975	192
593	20240416	095000	28623650	2990	2990	2990	2990	2722
594	20240416	094900	20484870	3010	3010	3010	3010	0
595	20240416	094800	20484870	3010	3010	3010	3010	0
596	20240416	094700	20484870	3010	3010	3010	3010	0
597	20240416	094600	20484870	3010	3000	3010	2995	36
598	20240416	094500	20376800	3005	3005	3005	3005	13
599	20240416	094400	20337735	3020	3020	3020	3020	0
600	20240416	094300	20337735	3020	3020	3020	3020	0
601	20240416	094200	20337735	3020	3010	3020	3010	227
602	20240416	094100	19653715	3010	3000	3010	3000	507
603	20240416	094000	18132515	3000	3000	3000	3000	50
604	20240416	093900	17982515	3000	3000	3000	3000	300
605	20240416	093800	17082515	3000	3000	3000	3000	500
606	20240416	093700	15582515	3000	3000	3000	3000	1
607	20240416	093600	15579515	3000	3000	3000	3000	38
608	20240416	093500	15465515	3000	2995	3000	2995	118
609	20240416	093400	15112030	2995	2995	2995	2995	384
610	20240416	093300	13961950	2995	2990	2995	2990	440
611	20240416	093200	12646100	2985	2980	2985	2980	35
612	20240416	093100	12541650	2985	2985	2985	2985	13
613	20240416	093000	12502845	2980	2980	2980	2980	0
614	20240416	092900	12502845	2980	2980	2980	2980	0
615	20240416	092800	12502845	2980	2980	2980	2980	0
616	20240416	092700	12502845	2980	2985	2985	2980	181
617	20240416	092600	11963440	2985	2985	2985	2985	0
618	20240416	092500	11963440	2985	2985	2985	2985	0
619	20240416	092400	11963440	2985	2985	2985	2985	44
620	20240416	092300	11832100	2980	2985	2985	2980	210
621	20240416	092200	11206250	2980	2980	2980	2980	2
622	20240416	092100	11200290	2980	2980	2980	2980	0
623	20240416	092000	11200290	2980	2980	2980	2975	269
624	20240416	091900	10399825	2980	2980	2985	2980	12
625	20240416	091800	10364015	2980	2985	2985	2980	172
626	20240416	091700	9850780	3000	3000	3000	3000	0
627	20240416	091600	9850780	3000	2995	3000	2995	38
628	20240416	091500	9736950	2995	2995	2995	2995	7
629	20240416	091400	9715985	3000	3010	3010	2990	64
630	20240416	091300	9524305	3015	3015	3015	3015	30
631	20240416	091200	9433855	3025	3040	3040	2980	167
632	20240416	091100	8935010	2970	2970	2975	2970	1320
633	20240416	091000	5011715	2970	2970	2970	2970	1
634	20240416	090900	5008745	2960	2960	2960	2960	0
635	20240416	090800	5008745	2960	2960	2960	2960	0
636	20240416	090700	5008745	2960	2960	2960	2960	0
637	20240416	090600	5008745	2960	2960	2970	2960	97
638	20240416	090500	4721565	2975	2975	2975	2975	200
639	20240416	090400	4126565	2975	2975	2975	2975	1
640	20240416	090300	4123590	2975	2975	2975	2975	0
641	20240416	090200	4123590	2975	2975	2975	2975	240
642	20240416	090100	3409590	2975	2970	2975	2970	740
643	20240416	090000	1210815	2970	2975	2975	2970	407