KissMeData/158430/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	200700	277760780	4145	4145	4145	4145	1561
3	20240409	200600	277760780	4145	4145	4145	4145	0
4	20240409	200500	277760780	4145	4145	4145	4145	0
5	20240409	200400	277760780	4145	4145	4145	4145	0
6	20240409	200300	277760780	4145	4145	4145	4145	0
7	20240409	200200	277760780	4145	4145	4145	4145	0
8	20240409	200100	277760780	4145	4145	4145	4145	0
9	20240409	200000	277760780	4145	4145	4145	4145	0
10	20240409	195900	277760780	4145	4145	4145	4145	0
11	20240409	195800	277760780	4145	4145	4145	4145	0
12	20240409	195700	277760780	4145	4145	4145	4145	0
13	20240409	195600	277760780	4145	4145	4145	4145	0
14	20240409	195500	277760780	4145	4145	4145	4145	0
15	20240409	195400	277760780	4145	4145	4145	4145	0
16	20240409	195300	277760780	4145	4145	4145	4145	0
17	20240409	195200	277760780	4145	4145	4145	4145	0
18	20240409	195100	277760780	4145	4145	4145	4145	0
19	20240409	195000	277760780	4145	4145	4145	4145	0
20	20240409	194900	277760780	4145	4145	4145	4145	0
21	20240409	194800	277760780	4145	4145	4145	4145	0
22	20240409	194700	277760780	4145	4145	4145	4145	0
23	20240409	194600	277760780	4145	4145	4145	4145	0
24	20240409	194500	277760780	4145	4145	4145	4145	0
25	20240409	194400	277760780	4145	4145	4145	4145	0
26	20240409	194300	277760780	4145	4145	4145	4145	0
27	20240409	194200	277760780	4145	4145	4145	4145	0
28	20240409	194100	277760780	4145	4145	4145	4145	0
29	20240409	194000	277760780	4145	4145	4145	4145	0
30	20240409	193900	277760780	4145	4145	4145	4145	0
31	20240409	193800	277760780	4145	4145	4145	4145	0
32	20240409	193700	277760780	4145	4145	4145	4145	1561
33	20240409	193600	277760780	4145	4145	4145	4145	0
34	20240409	193500	277760780	4145	4145	4145	4145	0
35	20240409	193400	277760780	4145	4145	4145	4145	0
36	20240409	193300	277760780	4145	4145	4145	4145	0
37	20240409	193200	277760780	4145	4145	4145	4145	0
38	20240409	193100	277760780	4145	4145	4145	4145	0
39	20240409	193000	277760780	4145	4145	4145	4145	0
40	20240409	192900	277760780	4145	4145	4145	4145	0
41	20240409	192800	277760780	4145	4145	4145	4145	0
42	20240409	192700	277760780	4145	4145	4145	4145	0
43	20240409	192600	277760780	4145	4145	4145	4145	0
44	20240409	192500	277760780	4145	4145	4145	4145	0
45	20240409	192400	277760780	4145	4145	4145	4145	0
46	20240409	192300	277760780	4145	4145	4145	4145	0
47	20240409	192200	277760780	4145	4145	4145	4145	0
48	20240409	192100	277760780	4145	4145	4145	4145	0
49	20240409	192000	277760780	4145	4145	4145	4145	0
50	20240409	191900	277760780	4145	4145	4145	4145	0
51	20240409	191800	277760780	4145	4145	4145	4145	0
52	20240409	191700	277760780	4145	4145	4145	4145	0
53	20240409	191600	277760780	4145	4145	4145	4145	0
54	20240409	191500	277760780	4145	4145	4145	4145	0
55	20240409	191400	277760780	4145	4145	4145	4145	0
56	20240409	191300	277760780	4145	4145	4145	4145	0
57	20240409	191200	277760780	4145	4145	4145	4145	0
58	20240409	191100	277760780	4145	4145	4145	4145	0
59	20240409	191000	277760780	4145	4145	4145	4145	0
60	20240409	190900	277760780	4145	4145	4145	4145	0
61	20240409	190800	277760780	4145	4145	4145	4145	0
62	20240409	190700	277760780	4145	4145	4145	4145	1561
63	20240409	190600	277760780	4145	4145	4145	4145	0
64	20240409	190500	277760780	4145	4145	4145	4145	0
65	20240409	190400	277760780	4145	4145	4145	4145	0
66	20240409	190300	277760780	4145	4145	4145	4145	0
67	20240409	190200	277760780	4145	4145	4145	4145	0
68	20240409	190100	277760780	4145	4145	4145	4145	0
69	20240409	190000	277760780	4145	4145	4145	4145	0
70	20240409	185900	277760780	4145	4145	4145	4145	0
71	20240409	185800	277760780	4145	4145	4145	4145	0
72	20240409	185700	277760780	4145	4145	4145	4145	0
73	20240409	185600	277760780	4145	4145	4145	4145	0
74	20240409	185500	277760780	4145	4145	4145	4145	0
75	20240409	185400	277760780	4145	4145	4145	4145	0
76	20240409	185300	277760780	4145	4145	4145	4145	0
77	20240409	185200	277760780	4145	4145	4145	4145	0
78	20240409	185100	277760780	4145	4145	4145	4145	0
79	20240409	185000	277760780	4145	4145	4145	4145	0
80	20240409	184900	277760780	4145	4145	4145	4145	0
81	20240409	184800	277760780	4145	4145	4145	4145	0
82	20240409	184700	277760780	4145	4145	4145	4145	0
83	20240409	184600	277760780	4145	4145	4145	4145	0
84	20240409	184500	277760780	4145	4145	4145	4145	0
85	20240409	184400	277760780	4145	4145	4145	4145	0
86	20240409	184300	277760780	4145	4145	4145	4145	0
87	20240409	184200	277760780	4145	4145	4145	4145	0
88	20240409	184100	277760780	4145	4145	4145	4145	0
89	20240409	184000	277760780	4145	4145	4145	4145	0
90	20240409	183900	277760780	4145	4145	4145	4145	0
91	20240409	183800	277760780	4145	4145	4145	4145	0
92	20240409	183700	277760780	4145	4145	4145	4145	1561
93	20240409	183600	277760780	4145	4145	4145	4145	0
94	20240409	183500	277760780	4145	4145	4145	4145	0
95	20240409	183400	277760780	4145	4145	4145	4145	0
96	20240409	183300	277760780	4145	4145	4145	4145	0
97	20240409	183200	277760780	4145	4145	4145	4145	0
98	20240409	183100	277760780	4145	4145	4145	4145	0
99	20240409	183000	277760780	4145	4145	4145	4145	0
100	20240409	182900	277760780	4145	4145	4145	4145	0
101	20240409	182800	277760780	4145	4145	4145	4145	0
102	20240409	182700	277760780	4145	4145	4145	4145	0
103	20240409	182600	277760780	4145	4145	4145	4145	0
104	20240409	182500	277760780	4145	4145	4145	4145	0
105	20240409	182400	277760780	4145	4145	4145	4145	0
106	20240409	182300	277760780	4145	4145	4145	4145	0
107	20240409	182200	277760780	4145	4145	4145	4145	0
108	20240409	182100	277760780	4145	4145	4145	4145	0
109	20240409	182000	277760780	4145	4145	4145	4145	0
110	20240409	181900	277760780	4145	4145	4145	4145	0
111	20240409	181800	277760780	4145	4145	4145	4145	0
112	20240409	181700	277760780	4145	4145	4145	4145	0
113	20240409	181600	277760780	4145	4145	4145	4145	0
114	20240409	181500	277760780	4145	4145	4145	4145	0
115	20240409	181400	277760780	4145	4145	4145	4145	0
116	20240409	181300	277760780	4145	4145	4145	4145	0
117	20240409	181200	277760780	4145	4145	4145	4145	0
118	20240409	181100	277760780	4145	4145	4145	4145	0
119	20240409	181000	277760780	4145	4145	4145	4145	0
120	20240409	180900	277760780	4145	4145	4145	4145	0
121	20240409	180800	277760780	4145	4145	4145	4145	0
122	20240409	180700	277760780	4145	4145	4145	4145	1561
123	20240409	180600	277760780	4145	4145	4145	4145	0
124	20240409	180500	277760780	4145	4145	4145	4145	0
125	20240409	180400	277760780	4145	4145	4145	4145	0
126	20240409	180300	277760780	4145	4145	4145	4145	0
127	20240409	180200	277760780	4145	4145	4145	4145	0
128	20240409	180100	277760780	4145	4145	4145	4145	0
129	20240409	180000	277760780	4145	4145	4145	4145	0
130	20240409	175900	277760780	4145	4145	4145	4145	0
131	20240409	175800	277760780	4145	4145	4145	4145	0
132	20240409	175700	277760780	4145	4145	4145	4145	0
133	20240409	175600	277760780	4145	4145	4145	4145	0
134	20240409	175500	277760780	4145	4145	4145	4145	0
135	20240409	175400	277760780	4145	4145	4145	4145	0
136	20240409	175300	277760780	4145	4145	4145	4145	0
137	20240409	175200	277760780	4145	4145	4145	4145	0
138	20240409	175100	277760780	4145	4145	4145	4145	0
139	20240409	175000	277760780	4145	4145	4145	4145	0
140	20240409	174900	277760780	4145	4145	4145	4145	0
141	20240409	174800	277760780	4145	4145	4145	4145	0
142	20240409	174700	277760780	4145	4145	4145	4145	0
143	20240409	174600	277760780	4145	4145	4145	4145	0
144	20240409	174500	277760780	4145	4145	4145	4145	0
145	20240409	174400	277760780	4145	4145	4145	4145	0
146	20240409	174300	277760780	4145	4145	4145	4145	0
147	20240409	174200	277760780	4145	4145	4145	4145	0
148	20240409	174100	277760780	4145	4145	4145	4145	0
149	20240409	174000	277760780	4145	4145	4145	4145	0
150	20240409	173900	277760780	4145	4145	4145	4145	0
151	20240409	173800	277760780	4145	4145	4145	4145	0
152	20240409	173700	277760780	4145	4145	4145	4145	1561
153	20240409	173600	277760780	4145	4145	4145	4145	0
154	20240409	173500	277760780	4145	4145	4145	4145	0
155	20240409	173400	277760780	4145	4145	4145	4145	0
156	20240409	173300	277760780	4145	4145	4145	4145	0
157	20240409	173200	277760780	4145	4145	4145	4145	0
158	20240409	173100	277760780	4145	4145	4145	4145	0
159	20240409	173000	277760780	4145	4145	4145	4145	0
160	20240409	172900	277760780	4145	4145	4145	4145	0
161	20240409	172800	277760780	4145	4145	4145	4145	0
162	20240409	172700	277760780	4145	4145	4145	4145	0
163	20240409	172600	277760780	4145	4145	4145	4145	0
164	20240409	172500	277760780	4145	4145	4145	4145	0
165	20240409	172400	277760780	4145	4145	4145	4145	0
166	20240409	172300	277760780	4145	4145	4145	4145	0
167	20240409	172200	277760780	4145	4145	4145	4145	0
168	20240409	172100	277760780	4145	4145	4145	4145	0
169	20240409	172000	277760780	4145	4145	4145	4145	0
170	20240409	171900	277760780	4145	4145	4145	4145	0
171	20240409	171800	277760780	4145	4145	4145	4145	0
172	20240409	171700	277760780	4145	4145	4145	4145	0
173	20240409	171600	277760780	4145	4145	4145	4145	0
174	20240409	171500	277760780	4145	4145	4145	4145	0
175	20240409	171400	277760780	4145	4145	4145	4145	0
176	20240409	171300	277760780	4145	4145	4145	4145	0
177	20240409	171200	277760780	4145	4145	4145	4145	0
178	20240409	171100	277760780	4145	4145	4145	4145	0
179	20240409	171000	277760780	4145	4145	4145	4145	0
180	20240409	170900	277760780	4145	4145	4145	4145	0
181	20240409	170800	277760780	4145	4145	4145	4145	0
182	20240409	170700	277760780	4145	4145	4145	4145	1561
183	20240409	170600	277760780	4145	4145	4145	4145	0
184	20240409	170500	277760780	4145	4145	4145	4145	0
185	20240409	170400	277760780	4145	4145	4145	4145	0
186	20240409	170300	277760780	4145	4145	4145	4145	0
187	20240409	170200	277760780	4145	4145	4145	4145	0
188	20240409	170100	277760780	4145	4145	4145	4145	0
189	20240409	170000	277760780	4145	4145	4145	4145	0
190	20240409	165900	277760780	4145	4145	4145	4145	0
191	20240409	165800	277760780	4145	4145	4145	4145	0
192	20240409	165700	277760780	4145	4145	4145	4145	0
193	20240409	165600	277760780	4145	4145	4145	4145	0
194	20240409	165500	277760780	4145	4145	4145	4145	0
195	20240409	165400	277760780	4145	4145	4145	4145	0
196	20240409	165300	277760780	4145	4145	4145	4145	0
197	20240409	165200	277760780	4145	4145	4145	4145	0
198	20240409	165100	277760780	4145	4145	4145	4145	0
199	20240409	165000	277760780	4145	4145	4145	4145	0
200	20240409	164900	277760780	4145	4145	4145	4145	0
201	20240409	164800	277760780	4145	4145	4145	4145	0
202	20240409	164700	277760780	4145	4145	4145	4145	0
203	20240409	164600	277760780	4145	4145	4145	4145	0
204	20240409	164500	277760780	4145	4145	4145	4145	0
205	20240409	164400	277760780	4145	4145	4145	4145	0
206	20240409	164300	277760780	4145	4145	4145	4145	0
207	20240409	164200	277760780	4145	4145	4145	4145	0
208	20240409	164100	277760780	4145	4145	4145	4145	0
209	20240409	164000	277760780	4145	4145	4145	4145	0
210	20240409	163900	277760780	4145	4145	4145	4145	0
211	20240409	163800	277760780	4145	4145	4145	4145	0
212	20240409	163700	277760780	4145	4145	4145	4145	1561
213	20240409	163600	277760780	4145	4145	4145	4145	0
214	20240409	163500	277760780	4145	4145	4145	4145	0
215	20240409	163400	277760780	4145	4145	4145	4145	0
216	20240409	163300	277760780	4145	4145	4145	4145	0
217	20240409	163200	277760780	4145	4145	4145	4145	0
218	20240409	163100	277760780	4145	4145	4145	4145	0
219	20240409	163000	277760780	4145	4145	4145	4145	0
220	20240409	162900	277760780	4145	4145	4145	4145	0
221	20240409	162800	277760780	4145	4145	4145	4145	0
222	20240409	162700	277760780	4145	4145	4145	4145	0
223	20240409	162600	277760780	4145	4145	4145	4145	0
224	20240409	162500	277760780	4145	4145	4145	4145	0
225	20240409	162400	277760780	4145	4145	4145	4145	0
226	20240409	162300	277760780	4145	4145	4145	4145	0
227	20240409	162200	277760780	4145	4145	4145	4145	0
228	20240409	162100	277760780	4145	4145	4145	4145	0
229	20240409	162000	277760780	4145	4145	4145	4145	0
230	20240409	161900	277760780	4145	4145	4145	4145	0
231	20240409	161800	277760780	4145	4145	4145	4145	0
232	20240409	161700	277760780	4145	4145	4145	4145	0
233	20240409	161600	277760780	4145	4145	4145	4145	0
234	20240409	161500	277760780	4145	4145	4145	4145	0
235	20240409	161400	277760780	4145	4145	4145	4145	0
236	20240409	161300	277760780	4145	4145	4145	4145	0
237	20240409	161200	277760780	4145	4145	4145	4145	0
238	20240409	161100	277760780	4145	4145	4145	4145	0
239	20240409	161000	277760780	4145	4145	4145	4145	0
240	20240409	160900	277760780	4145	4145	4145	4145	0
241	20240409	160800	277760780	4145	4145	4145	4145	0
242	20240409	160700	277760780	4145	4145	4145	4145	1561
243	20240409	160600	277760780	4145	4145	4145	4145	0
244	20240409	160500	277760780	4145	4145	4145	4145	0
245	20240409	160400	277760780	4145	4145	4145	4145	0
246	20240409	160300	277760780	4145	4145	4145	4145	0
247	20240409	160200	277760780	4145	4145	4145	4145	0
248	20240409	160100	277760780	4145	4145	4145	4145	0
249	20240409	160000	277760780	4145	4145	4145	4145	0
250	20240409	155900	277760780	4145	4145	4145	4145	0
251	20240409	155800	277760780	4145	4145	4145	4145	0
252	20240409	155700	277760780	4145	4145	4145	4145	0
253	20240409	155600	277760780	4145	4145	4145	4145	0
254	20240409	155500	277760780	4145	4145	4145	4145	0
255	20240409	155400	277760780	4145	4145	4145	4145	0
256	20240409	155300	277760780	4145	4145	4145	4145	0
257	20240409	155200	277760780	4145	4145	4145	4145	0
258	20240409	155100	277760780	4145	4145	4145	4145	0
259	20240409	155000	277760780	4145	4145	4145	4145	0
260	20240409	154900	277760780	4145	4145	4145	4145	0
261	20240409	154800	277760780	4145	4145	4145	4145	0
262	20240409	154700	277760780	4145	4145	4145	4145	0
263	20240409	154600	277760780	4145	4145	4145	4145	0
264	20240409	154500	277760780	4145	4145	4145	4145	0
265	20240409	154400	277760780	4145	4145	4145	4145	0
266	20240409	154300	277760780	4145	4145	4145	4145	0
267	20240409	154200	277760780	4145	4145	4145	4145	0
268	20240409	154100	277760780	4145	4145	4145	4145	0
269	20240409	154000	277760780	4145	4145	4145	4145	0
270	20240409	153900	277760780	4145	4145	4145	4145	0
271	20240409	153800	277760780	4145	4145	4145	4145	0
272	20240409	153700	277760780	4145	4145	4145	4145	1561
273	20240409	153600	277760780	4145	4145	4145	4145	0
274	20240409	153500	277760780	4145	4145	4145	4145	0
275	20240409	153400	277760780	4145	4145	4145	4145	0
276	20240409	153300	277760780	4145	4145	4145	4145	0
277	20240409	153200	277760780	4145	4145	4145	4145	0
278	20240409	153100	277760780	4145	4145	4145	4145	0
279	20240409	153000	277760780	4145	4145	4145	4145	1561
280	20240409	152900	271290435	4145	4145	4145	4145	0
281	20240409	152800	271290435	4145	4145	4145	4145	0
282	20240409	152700	271290435	4145	4145	4145	4145	0
283	20240409	152600	271290435	4145	4145	4145	4145	0
284	20240409	152500	271290435	4145	4145	4145	4145	0
285	20240409	152400	271290435	4145	4145	4145	4145	0
286	20240409	152300	271290435	4145	4145	4145	4145	0
287	20240409	152200	271290435	4145	4145	4145	4145	0
288	20240409	152100	271290435	4145	4145	4145	4145	0
289	20240409	152000	271290435	4145	4145	4145	4145	0
290	20240409	151900	271290435	4145	4145	4145	4145	0
291	20240409	151800	271290435	4145	4145	4145	4145	5
292	20240409	151700	271269710	4150	4150	4150	4150	5
293	20240409	151600	271248960	4130	4150	4150	4130	1006
294	20240409	151500	267090435	4150	4150	4150	4150	0
295	20240409	151400	267090435	4150	4150	4150	4150	0
296	20240409	151300	267090435	4150	4150	4150	4150	0
297	20240409	151200	267090435	4150	4150	4150	4150	0
298	20240409	151100	267090435	4150	4150	4150	4145	199
299	20240409	151000	266265105	4150	4150	4150	4150	0
300	20240409	150900	266265105	4150	4150	4150	4150	20
301	20240409	150800	266182105	4150	4150	4150	4150	0
302	20240409	150700	266182105	4150	4150	4150	4150	0
303	20240409	150600	266182105	4150	4150	4150	4150	0
304	20240409	150500	266182105	4150	4150	4150	4150	0
305	20240409	150400	266182105	4150	4150	4150	4145	644
306	20240409	150300	263512650	4150	4145	4150	4145	14
307	20240409	150200	263454595	4150	4145	4150	4145	41
308	20240409	150100	263284620	4150	4150	4150	4150	0
309	20240409	150000	263284620	4150	4150	4150	4150	0
310	20240409	145900	263284620	4150	4150	4150	4150	10
311	20240409	145800	263243120	4155	4155	4155	4155	0
312	20240409	145700	263243120	4155	4155	4155	4155	0
313	20240409	145600	263243120	4155	4155	4155	4155	0
314	20240409	145500	263243120	4155	4155	4155	4155	0
315	20240409	145400	263243120	4155	4155	4155	4155	0
316	20240409	145300	263243120	4155	4155	4155	4155	5
317	20240409	145200	263222345	4150	4150	4150	4150	175
318	20240409	145100	262496095	4155	4150	4155	4150	938
319	20240409	145000	258599865	4150	4145	4150	4145	90
320	20240409	144900	258226790	4145	4140	4145	4140	305
321	20240409	144800	256964065	4145	4145	4145	4145	0
322	20240409	144700	256964065	4145	4145	4145	4145	0
323	20240409	144600	256964065	4145	4145	4145	4145	0
324	20240409	144500	256964065	4145	4155	4155	4145	85
325	20240409	144400	256611540	4155	4145	4155	4145	188
326	20240409	144300	255832270	4155	4155	4155	4155	210
327	20240409	144200	254959720	4155	4155	4155	4155	0
328	20240409	144100	254959720	4155	4155	4155	4155	0
329	20240409	144000	254959720	4155	4145	4155	4145	3
330	20240409	143900	254947265	4155	4155	4155	4150	183
331	20240409	143800	254187800	4155	4155	4155	4155	0
332	20240409	143700	254187800	4155	4155	4155	4155	5
333	20240409	143600	254167025	4155	4150	4155	4150	294
334	20240409	143500	252946900	4150	4150	4150	4150	0
335	20240409	143400	252946900	4150	4150	4150	4150	0
336	20240409	143300	252946900	4150	4150	4150	4140	9
337	20240409	143200	252909580	4150	4150	4150	4150	0
338	20240409	143100	252909580	4150	4150	4150	4150	0
339	20240409	143000	252909580	4150	4140	4150	4135	1002
340	20240409	142900	248764895	4150	4150	4150	4140	729
341	20240409	142800	245744035	4150	4145	4150	4145	1640
342	20240409	142700	238938060	4150	4150	4150	4150	160
343	20240409	142600	238274060	4150	4150	4150	4150	5
344	20240409	142500	238253310	4150	4150	4150	4150	0
345	20240409	142400	238253310	4150	4150	4150	4150	0
346	20240409	142300	238253310	4150	4150	4150	4150	0
347	20240409	142200	238253310	4150	4150	4150	4150	179
348	20240409	142100	237510460	4150	4150	4150	4150	5
349	20240409	142000	237489710	4150	4150	4150	4150	4
350	20240409	141900	237473110	4150	4150	4150	4150	0
351	20240409	141800	237473110	4150	4150	4150	4150	0
352	20240409	141700	237473110	4150	4150	4150	4150	2
353	20240409	141600	237464810	4150	4150	4150	4150	5
354	20240409	141500	237444060	4145	4130	4145	4130	1310
355	20240409	141400	232017260	4130	4130	4130	4130	290
356	20240409	141300	230819560	4130	4135	4135	4130	25
357	20240409	141200	230716285	4145	4145	4145	4145	0
358	20240409	141100	230716285	4145	4145	4145	4145	0
359	20240409	141000	230716285	4145	4145	4145	4145	0
360	20240409	140900	230716285	4145	4140	4145	4140	3
361	20240409	140800	230703860	4125	4125	4125	4125	0
362	20240409	140700	230703860	4125	4135	4135	4125	250
363	20240409	140600	229672485	4125	4135	4135	4125	2000
364	20240409	140500	221413035	4135	4135	4135	4135	0
365	20240409	140400	221413035	4135	4135	4135	4135	0
366	20240409	140300	221413035	4135	4135	4135	4135	200
367	20240409	140200	220586035	4140	4140	4140	4140	5
368	20240409	140100	220565335	4135	4140	4140	4135	464
369	20240409	140000	218645875	4140	4140	4140	4140	20
370	20240409	135900	218563075	4140	4140	4140	4140	0
371	20240409	135800	218563075	4140	4140	4140	4140	5
372	20240409	135700	218542375	4140	4140	4140	4140	1183
373	20240409	135600	213644755	4140	4140	4140	4140	0
374	20240409	135500	213644755	4140	4140	4140	4140	0
375	20240409	135400	213644755	4140	4140	4140	4140	0
376	20240409	135300	213644755	4140	4140	4140	4140	0
377	20240409	135200	213644755	4140	4140	4140	4140	0
378	20240409	135100	213644755	4140	4140	4140	4140	18
379	20240409	135000	213570235	4140	4140	4140	4140	0
380	20240409	134900	213570235	4140	4140	4140	4140	39
381	20240409	134800	213408775	4140	4140	4140	4140	200
382	20240409	134700	212580775	4140	4140	4140	4140	0
383	20240409	134600	212580775	4140	4140	4140	4140	594
384	20240409	134500	210121615	4140	4140	4140	4140	1000
385	20240409	134400	205981615	4140	4140	4140	4140	10
386	20240409	134300	205940215	4140	4140	4140	4140	63
387	20240409	134200	205679395	4140	4140	4140	4140	28
388	20240409	134100	205563475	4140	4140	4140	4140	12
389	20240409	134000	205513795	4135	4135	4135	4135	0
390	20240409	133900	205513795	4135	4135	4135	4135	0
391	20240409	133800	205513795	4135	4135	4135	4135	220
392	20240409	133700	204604095	4135	4135	4135	4135	10
393	20240409	133600	204562745	4135	4135	4135	4135	0
394	20240409	133500	204562745	4135	4135	4135	4135	0
395	20240409	133400	204562745	4135	4135	4135	4135	0
396	20240409	133300	204562745	4135	4135	4135	4135	0
397	20240409	133200	204562745	4135	4135	4135	4135	0
398	20240409	133100	204562745	4135	4135	4135	4135	120
399	20240409	133000	204066545	4145	4145	4145	4145	0
400	20240409	132900	204066545	4145	4145	4145	4145	2
401	20240409	132800	204058255	4135	4135	4135	4135	0
402	20240409	132700	204058255	4135	4135	4135	4135	0
403	20240409	132600	204058255	4135	4135	4135	4135	0
404	20240409	132500	204058255	4135	4135	4135	4135	0
405	20240409	132400	204058255	4135	4135	4135	4135	140
406	20240409	132300	203479355	4145	4145	4145	4145	0
407	20240409	132200	203479355	4145	4145	4145	4145	0
408	20240409	132100	203479355	4145	4145	4145	4145	10
409	20240409	132000	203437905	4135	4135	4135	4135	0
410	20240409	131900	203437905	4135	4135	4135	4135	0
411	20240409	131800	203437905	4135	4135	4135	4135	0
412	20240409	131700	203437905	4135	4135	4135	4135	3
413	20240409	131600	203425500	4130	4130	4130	4130	0
414	20240409	131500	203425500	4130	4130	4130	4130	0
415	20240409	131400	203425500	4130	4130	4130	4130	0
416	20240409	131300	203425500	4130	4130	4130	4130	0
417	20240409	131200	203425500	4130	4130	4130	4130	0
418	20240409	131100	203425500	4130	4130	4130	4130	0
419	20240409	131000	203425500	4130	4135	4135	4130	2000
420	20240409	130900	195163090	4140	4140	4140	4140	0
421	20240409	130800	195163090	4140	4140	4140	4140	15
422	20240409	130700	195100990	4145	4145	4145	4145	0
423	20240409	130600	195100990	4145	4145	4145	4145	5
424	20240409	130500	195080265	4135	4135	4135	4135	26
425	20240409	130400	194972755	4140	4140	4140	4140	28
426	20240409	130300	194856835	4140	4140	4140	4140	0
427	20240409	130200	194856835	4140	4140	4140	4140	5
428	20240409	130100	194836135	4140	4140	4140	4140	97
429	20240409	130000	194434555	4145	4145	4145	4145	0
430	20240409	125900	194434555	4145	4145	4145	4145	150
431	20240409	125800	193812805	4145	4145	4145	4145	40
432	20240409	125700	193647005	4145	4145	4145	4145	0
433	20240409	125600	193647005	4145	4145	4145	4145	0
434	20240409	125500	193647005	4145	4145	4145	4145	0
435	20240409	125400	193647005	4145	4145	4145	4145	0
436	20240409	125300	193647005	4145	4145	4145	4145	0
437	20240409	125200	193647005	4145	4145	4145	4145	212
438	20240409	125100	192768265	4145	4145	4145	4145	0
439	20240409	125000	192768265	4145	4145	4145	4145	0
440	20240409	124900	192768265	4145	4145	4145	4145	5
441	20240409	124800	192747540	4145	4145	4145	4145	0
442	20240409	124700	192747540	4145	4145	4145	4145	10
443	20240409	124600	192706090	4145	4145	4145	4145	5
444	20240409	124500	192685365	4145	4145	4145	4145	239
445	20240409	124400	191694710	4145	4145	4145	4145	0
446	20240409	124300	191694710	4145	4145	4145	4145	7
447	20240409	124200	191665695	4145	4145	4145	4145	0
448	20240409	124100	191665695	4145	4145	4145	4145	0
449	20240409	124000	191665695	4145	4145	4145	4145	5
450	20240409	123900	191644970	4145	4145	4145	4145	0
451	20240409	123800	191644970	4145	4145	4145	4145	317
452	20240409	123700	190331005	4145	4140	4145	4135	11
453	20240409	123600	190285505	4145	4140	4145	4135	201
454	20240409	123500	189453735	4145	4145	4145	4145	0
455	20240409	123400	189453735	4145	4145	4145	4145	5
456	20240409	123300	189433010	4145	4140	4145	4140	81
457	20240409	123200	189097665	4145	4145	4145	4145	287
458	20240409	123100	187908050	4145	4145	4145	4145	8
459	20240409	123000	187874890	4150	4150	4150	4150	0
460	20240409	122900	187874890	4150	4150	4150	4150	1
461	20240409	122800	187870740	4140	4140	4140	4140	0
462	20240409	122700	187870740	4140	4140	4140	4140	70
463	20240409	122600	187580940	4140	4140	4140	4140	200
464	20240409	122500	186752940	4150	4150	4150	4150	5
465	20240409	122400	186732190	4140	4150	4150	4140	206
466	20240409	122300	185879300	4140	4150	4150	4140	201
467	20240409	122200	185047150	4135	4140	4140	4135	201
468	20240409	122100	184215015	4150	4150	4150	4150	0
469	20240409	122000	184215015	4150	4145	4150	4145	374
470	20240409	121900	182664760	4145	4145	4145	4145	0
471	20240409	121800	182664760	4145	4145	4145	4145	202
472	20240409	121700	181827470	4145	4145	4145	4145	9
473	20240409	121600	181790165	4145	4145	4145	4145	5
474	20240409	121500	181769440	4145	4145	4145	4145	0
475	20240409	121400	181769440	4145	4145	4145	4145	0
476	20240409	121300	181769440	4145	4145	4145	4145	11
477	20240409	121200	181723845	4150	4150	4150	4150	0
478	20240409	121100	181723845	4150	4145	4150	4145	154
479	20240409	121000	181085490	4145	4145	4145	4145	68
480	20240409	120900	180803630	4150	4150	4150	4150	5
481	20240409	120800	180782880	4145	4145	4145	4145	6
482	20240409	120700	180758010	4150	4150	4150	4150	0
483	20240409	120600	180758010	4150	4150	4150	4150	0
484	20240409	120500	180758010	4150	4150	4150	4150	0
485	20240409	120400	180758010	4150	4150	4150	4150	259
486	20240409	120300	179683160	4150	4150	4150	4150	0
487	20240409	120200	179683160	4150	4150	4150	4150	5
488	20240409	120100	179662410	4150	4150	4150	4150	500
489	20240409	120000	177587410	4150	4150	4150	4150	0
490	20240409	115900	177587410	4150	4150	4150	4150	0
491	20240409	115800	177587410	4150	4150	4150	4150	0
492	20240409	115700	177587410	4150	4145	4150	4145	77
493	20240409	115600	177268220	4145	4135	4145	4135	28
494	20240409	115500	177152380	4145	4145	4145	4145	0
495	20240409	115400	177152380	4145	4145	4145	4145	0
496	20240409	115300	177152380	4145	4145	4145	4145	0
497	20240409	115200	177152380	4145	4140	4145	4140	130
498	20240409	115100	176614155	4140	4140	4140	4140	1
499	20240409	115000	176610015	4140	4140	4140	4140	224
500	20240409	114900	175682655	4145	4145	4145	4145	0
501	20240409	114800	175682655	4145	4145	4145	4145	50
502	20240409	114700	175475405	4145	4140	4145	4140	105
503	20240409	114600	175040680	4145	4145	4145	4145	0
504	20240409	114500	175040680	4145	4145	4145	4145	0
505	20240409	114400	175040680	4145	4145	4145	4145	5
506	20240409	114300	175019955	4135	4135	4135	4135	0
507	20240409	114200	175019955	4135	4135	4135	4135	0
508	20240409	114100	175019955	4135	4140	4140	4135	4
509	20240409	114000	175003410	4145	4145	4145	4145	0
510	20240409	113900	175003410	4145	4145	4145	4145	0
511	20240409	113800	175003410	4145	4145	4145	4145	0
512	20240409	113700	175003410	4145	4145	4145	4145	0
513	20240409	113600	175003410	4145	4140	4145	4140	268
514	20240409	113500	173893865	4140	4140	4140	4140	14
515	20240409	113400	173835905	4145	4145	4145	4145	0
516	20240409	113300	173835905	4145	4140	4145	4140	7
517	20240409	113200	173806900	4150	4150	4150	4150	0
518	20240409	113100	173806900	4150	4150	4150	4150	5
519	20240409	113000	173786150	4135	4135	4135	4135	8909
520	20240409	112900	136947435	4135	4135	4135	4135	296
521	20240409	112800	135723475	4135	4130	4135	4130	120
522	20240409	112700	135227850	4135	4130	4135	4130	240
523	20240409	112600	134236625	4130	4130	4130	4130	150
524	20240409	112500	133617125	4135	4135	4135	4135	0
525	20240409	112400	133617125	4135	4135	4135	4135	5
526	20240409	112300	133596450	4125	4135	4140	4125	3893
527	20240409	112200	117534395	4135	4145	4145	4135	930
528	20240409	112100	113687855	4150	4150	4150	4150	5
529	20240409	112000	113667105	4145	4145	4145	4145	105
530	20240409	111900	113231880	4150	4150	4150	4150	5
531	20240409	111800	113211130	4150	4150	4150	4150	0
532	20240409	111700	113211130	4150	4150	4150	4150	6
533	20240409	111600	113186230	4150	4150	4150	4150	143
534	20240409	111500	112592780	4150	4150	4150	4150	8
535	20240409	111400	112559580	4155	4155	4155	4155	0
536	20240409	111300	112559580	4155	4155	4155	4155	5
537	20240409	111200	112538805	4155	4155	4155	4155	0
538	20240409	111100	112538805	4155	4150	4155	4150	7
539	20240409	111000	112509730	4150	4150	4150	4150	0
540	20240409	110900	112509730	4150	4145	4150	4145	157
541	20240409	110800	111858940	4145	4145	4145	4145	0
542	20240409	110700	111858940	4145	4145	4145	4145	5
543	20240409	110600	111838215	4145	4145	4145	4145	0
544	20240409	110500	111838215	4145	4145	4145	4145	12
545	20240409	110400	111788475	4150	4150	4150	4150	0
546	20240409	110300	111788475	4150	4150	4150	4150	5
547	20240409	110200	111767725	4145	4145	4145	4145	181
548	20240409	110100	111017480	4145	4145	4145	4145	69
549	20240409	110000	110731475	4145	4150	4150	4125	3172
550	20240409	105900	97625440	4155	4155	4155	4150	83
551	20240409	105800	97280940	4150	4150	4150	4150	1
552	20240409	105700	97276790	4155	4150	4155	4150	8
553	20240409	105600	97243565	4155	4155	4155	4155	5
554	20240409	105500	97222790	4150	4150	4150	4150	124
555	20240409	105400	96708190	4150	4145	4150	4145	9
556	20240409	105300	96670860	4150	4150	4150	4150	0
557	20240409	105200	96670860	4150	4145	4150	4145	9
558	20240409	105100	96633530	4150	4150	4150	4150	0
559	20240409	105000	96633530	4150	4150	4150	4150	0
560	20240409	104900	96633530	4150	4145	4150	4145	9
561	20240409	104800	96596200	4150	4150	4150	4150	120
562	20240409	104700	96098200	4150	4145	4150	4145	7
563	20240409	104600	96069160	4145	4145	4145	4145	1
564	20240409	104500	96065015	4150	4150	4150	4150	0
565	20240409	104400	96065015	4150	4145	4150	4145	9
566	20240409	104300	96027685	4150	4140	4150	4135	510
567	20240409	104200	93918480	4150	4145	4150	4145	283
568	20240409	104100	92745420	4145	4150	4150	4145	9
569	20240409	104000	92708090	4150	4150	4150	4150	0
570	20240409	103900	92708090	4150	4145	4150	4145	19
571	20240409	103800	92629260	4150	4150	4150	4150	0
572	20240409	103700	92629260	4150	4145	4150	4145	15
573	20240409	103600	92567060	4145	4145	4145	4145	4
574	20240409	103500	92550480	4150	4150	4150	4150	0
575	20240409	103400	92550480	4150	4150	4150	4140	442
576	20240409	103300	90718820	4140	4150	4150	4140	561
577	20240409	103200	88393440	4150	4150	4150	4150	5
578	20240409	103100	88372690	4150	4145	4150	4145	9
579	20240409	103000	88335360	4150	4150	4150	4150	0
580	20240409	102900	88335360	4150	4150	4150	4150	5
581	20240409	102800	88314610	4145	4155	4155	4145	477
582	20240409	102700	86336405	4155	4155	4155	4155	270
583	20240409	102600	85214555	4155	4150	4155	4150	9
584	20240409	102500	85177180	4155	4155	4155	4155	0
585	20240409	102400	85177180	4155	4155	4155	4155	0
586	20240409	102300	85177180	4155	4155	4155	4150	59
587	20240409	102200	84932180	4155	4155	4155	4155	0
588	20240409	102100	84932180	4155	4155	4155	4155	5
589	20240409	102000	84911405	4150	4150	4155	4145	122
590	20240409	101900	84405425	4155	4155	4155	4155	0
591	20240409	101800	84405425	4155	4150	4155	4150	9
592	20240409	101700	84368050	4155	4150	4155	4145	243
593	20240409	101600	83358405	4155	4155	4155	4155	0
594	20240409	101500	83358405	4155	4150	4155	4150	9
595	20240409	101400	83321030	4155	4155	4160	4150	511
596	20240409	101300	81199060	4155	4155	4155	4155	24
597	20240409	101200	81099340	4160	4160	4160	4160	0
598	20240409	101100	81099340	4160	4160	4160	4160	0
599	20240409	101000	81099340	4160	4155	4160	4155	9
600	20240409	100900	81061920	4160	4155	4160	4155	85
601	20240409	100800	80708720	4160	4160	4160	4160	5
602	20240409	100700	80687920	4160	4155	4160	4155	60
603	20240409	100600	80438570	4155	4155	4155	4155	0
604	20240409	100500	80438570	4155	4150	4155	4150	10
605	20240409	100400	80397040	4160	4160	4160	4160	0
606	20240409	100300	80397040	4160	4155	4160	4155	6
607	20240409	100200	80372095	4155	4160	4160	4145	411
608	20240409	100100	78668325	4145	4155	4155	4145	46
609	20240409	100000	78477590	4160	4155	4160	4155	228
610	20240409	095900	77529130	4160	4160	4160	4160	0
611	20240409	095800	77529130	4160	4160	4160	4160	0
612	20240409	095700	77529130	4160	4155	4160	4155	9
613	20240409	095600	77491710	4160	4160	4160	4160	5
614	20240409	095500	77470910	4145	4160	4165	4145	1893
615	20240409	095400	69614605	4160	4160	4160	4160	4
616	20240409	095300	69597965	4165	4165	4165	4165	175
617	20240409	095200	68869090	4165	4160	4165	4160	11
618	20240409	095100	68823295	4165	4165	4165	4165	15
619	20240409	095000	68760820	4160	4160	4160	4160	5
620	20240409	094900	68740020	4160	4160	4160	4160	11
621	20240409	094800	68694260	4160	4160	4160	4160	1
622	20240409	094700	68690100	4165	4165	4165	4165	3
623	20240409	094600	68677605	4160	4165	4165	4160	481
624	20240409	094500	66676010	4165	4165	4165	4165	3
625	20240409	094400	66663515	4165	4160	4165	4160	7
626	20240409	094300	66634380	4165	4165	4165	4160	17
627	20240409	094200	66563630	4155	4165	4165	4155	607
628	20240409	094100	64038265	4165	4175	4175	4160	4689
629	20240409	094000	44530655	4165	4170	4170	4165	139
630	20240409	093900	43951660	4175	4170	4175	4170	162
631	20240409	093800	43275330	4175	4175	4175	4175	187
632	20240409	093700	42494605	4175	4175	4180	4170	359
633	20240409	093600	40995890	4175	4175	4175	4175	4
634	20240409	093500	40979190	4180	4180	4180	4180	0
635	20240409	093400	40979190	4180	4180	4180	4180	5
636	20240409	093300	40958290	4175	4175	4180	4175	505
637	20240409	093200	38849865	4175	4175	4175	4175	130
638	20240409	093100	38307115	4175	4170	4175	4170	14
639	20240409	093000	38248685	4175	4175	4175	4175	22
640	20240409	092900	38156835	4175	4175	4175	4175	15
641	20240409	092800	38094210	4175	4175	4175	4170	36
642	20240409	092700	37943925	4175	4175	4175	4175	22
643	20240409	092600	37852075	4175	4180	4180	4170	350
644	20240409	092500	36390885	4175	4180	4180	4170	145
645	20240409	092400	35785500	4180	4175	4180	4175	433
646	20240409	092300	33977720	4170	4175	4175	4170	165
647	20240409	092200	33288865	4175	4175	4175	4175	0
648	20240409	092100	33288865	4175	4170	4175	4170	22
649	20240409	092000	33197035	4175	4175	4175	4175	0
650	20240409	091900	33197035	4175	4175	4175	4170	288
651	20240409	091800	31994795	4170	4165	4170	4165	994
652	20240409	091700	27849835	4170	4165	4170	4165	924
653	20240409	091600	23996945	4165	4165	4165	4165	300
654	20240409	091500	22747445	4165	4160	4165	4160	23
655	20240409	091400	22651670	4165	4165	4165	4165	0
656	20240409	091300	22651670	4165	4160	4165	4160	223
657	20240409	091200	21723925	4165	4160	4165	4160	61
658	20240409	091100	21470110	4165	4165	4170	4165	74
659	20240409	091000	21161585	4160	4160	4160	4155	500
660	20240409	090900	19081600	4160	4160	4160	4160	1
661	20240409	090800	19077440	4160	4155	4160	4155	300
662	20240409	090700	17830930	4150	4155	4160	4150	15
663	20240409	090600	17768575	4160	4160	4160	4140	1075
664	20240409	090500	13296875	4160	4160	4160	4160	2
665	20240409	090400	13288555	4170	4145	4170	4130	777
666	20240409	090300	10075000	4170	4165	4170	4165	22
667	20240409	090200	9983265	4180	4180	4180	4180	3
668	20240409	090100	9970725	4195	4190	4195	4190	22
669	20240409	090000	9878485	4195	4130	4195	4130	2378