KissMeData/104200/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195200	176512695	4505	4505	4505	4505	1023
3	20240408	195100	176512695	4505	4505	4505	4505	0
4	20240408	195000	176512695	4505	4505	4505	4505	0
5	20240408	194900	176512695	4505	4505	4505	4505	0
6	20240408	194800	176512695	4505	4505	4505	4505	0
7	20240408	194700	176512695	4505	4505	4505	4505	0
8	20240408	194600	176512695	4505	4505	4505	4505	0
9	20240408	194500	176512695	4505	4505	4505	4505	0
10	20240408	194400	176512695	4505	4505	4505	4505	0
11	20240408	194300	176512695	4505	4505	4505	4505	0
12	20240408	194200	176512695	4505	4505	4505	4505	0
13	20240408	194100	176512695	4505	4505	4505	4505	0
14	20240408	194000	176512695	4505	4505	4505	4505	0
15	20240408	193900	176512695	4505	4505	4505	4505	0
16	20240408	193800	176512695	4505	4505	4505	4505	0
17	20240408	193700	176512695	4505	4505	4505	4505	0
18	20240408	193600	176512695	4505	4505	4505	4505	0
19	20240408	193500	176512695	4505	4505	4505	4505	0
20	20240408	193400	176512695	4505	4505	4505	4505	0
21	20240408	193300	176512695	4505	4505	4505	4505	0
22	20240408	193200	176512695	4505	4505	4505	4505	0
23	20240408	193100	176512695	4505	4505	4505	4505	0
24	20240408	193000	176512695	4505	4505	4505	4505	0
25	20240408	192900	176512695	4505	4505	4505	4505	0
26	20240408	192800	176512695	4505	4505	4505	4505	0
27	20240408	192700	176512695	4505	4505	4505	4505	0
28	20240408	192600	176512695	4505	4505	4505	4505	0
29	20240408	192500	176512695	4505	4505	4505	4505	0
30	20240408	192400	176512695	4505	4505	4505	4505	0
31	20240408	192300	176512695	4505	4505	4505	4505	0
32	20240408	192200	176512695	4505	4505	4505	4505	1023
33	20240408	192100	176512695	4505	4505	4505	4505	0
34	20240408	192000	176512695	4505	4505	4505	4505	0
35	20240408	191900	176512695	4505	4505	4505	4505	0
36	20240408	191800	176512695	4505	4505	4505	4505	0
37	20240408	191700	176512695	4505	4505	4505	4505	0
38	20240408	191600	176512695	4505	4505	4505	4505	0
39	20240408	191500	176512695	4505	4505	4505	4505	0
40	20240408	191400	176512695	4505	4505	4505	4505	0
41	20240408	191300	176512695	4505	4505	4505	4505	0
42	20240408	191200	176512695	4505	4505	4505	4505	0
43	20240408	191100	176512695	4505	4505	4505	4505	0
44	20240408	191000	176512695	4505	4505	4505	4505	0
45	20240408	190900	176512695	4505	4505	4505	4505	0
46	20240408	190800	176512695	4505	4505	4505	4505	0
47	20240408	190700	176512695	4505	4505	4505	4505	0
48	20240408	190600	176512695	4505	4505	4505	4505	0
49	20240408	190500	176512695	4505	4505	4505	4505	0
50	20240408	190400	176512695	4505	4505	4505	4505	0
51	20240408	190300	176512695	4505	4505	4505	4505	0
52	20240408	190200	176512695	4505	4505	4505	4505	0
53	20240408	190100	176512695	4505	4505	4505	4505	0
54	20240408	190000	176512695	4505	4505	4505	4505	0
55	20240408	185900	176512695	4505	4505	4505	4505	0
56	20240408	185800	176512695	4505	4505	4505	4505	0
57	20240408	185700	176512695	4505	4505	4505	4505	0
58	20240408	185600	176512695	4505	4505	4505	4505	0
59	20240408	185500	176512695	4505	4505	4505	4505	0
60	20240408	185400	176512695	4505	4505	4505	4505	0
61	20240408	185300	176512695	4505	4505	4505	4505	0
62	20240408	185200	176512695	4505	4505	4505	4505	1023
63	20240408	185100	176512695	4505	4505	4505	4505	0
64	20240408	185000	176512695	4505	4505	4505	4505	0
65	20240408	184900	176512695	4505	4505	4505	4505	0
66	20240408	184800	176512695	4505	4505	4505	4505	0
67	20240408	184700	176512695	4505	4505	4505	4505	0
68	20240408	184600	176512695	4505	4505	4505	4505	0
69	20240408	184500	176512695	4505	4505	4505	4505	0
70	20240408	184400	176512695	4505	4505	4505	4505	0
71	20240408	184300	176512695	4505	4505	4505	4505	0
72	20240408	184200	176512695	4505	4505	4505	4505	0
73	20240408	184100	176512695	4505	4505	4505	4505	0
74	20240408	184000	176512695	4505	4505	4505	4505	0
75	20240408	183900	176512695	4505	4505	4505	4505	0
76	20240408	183800	176512695	4505	4505	4505	4505	0
77	20240408	183700	176512695	4505	4505	4505	4505	0
78	20240408	183600	176512695	4505	4505	4505	4505	0
79	20240408	183500	176512695	4505	4505	4505	4505	0
80	20240408	183400	176512695	4505	4505	4505	4505	0
81	20240408	183300	176512695	4505	4505	4505	4505	0
82	20240408	183200	176512695	4505	4505	4505	4505	0
83	20240408	183100	176512695	4505	4505	4505	4505	0
84	20240408	183000	176512695	4505	4505	4505	4505	0
85	20240408	182900	176512695	4505	4505	4505	4505	0
86	20240408	182800	176512695	4505	4505	4505	4505	0
87	20240408	182700	176512695	4505	4505	4505	4505	0
88	20240408	182600	176512695	4505	4505	4505	4505	0
89	20240408	182500	176512695	4505	4505	4505	4505	0
90	20240408	182400	176512695	4505	4505	4505	4505	0
91	20240408	182300	176512695	4505	4505	4505	4505	0
92	20240408	182200	176512695	4505	4505	4505	4505	1023
93	20240408	182100	176512695	4505	4505	4505	4505	0
94	20240408	182000	176512695	4505	4505	4505	4505	0
95	20240408	181900	176512695	4505	4505	4505	4505	0
96	20240408	181800	176512695	4505	4505	4505	4505	0
97	20240408	181700	176512695	4505	4505	4505	4505	0
98	20240408	181600	176512695	4505	4505	4505	4505	0
99	20240408	181500	176512695	4505	4505	4505	4505	0
100	20240408	181400	176512695	4505	4505	4505	4505	0
101	20240408	181300	176512695	4505	4505	4505	4505	0
102	20240408	181200	176512695	4505	4505	4505	4505	0
103	20240408	181100	176512695	4505	4505	4505	4505	0
104	20240408	181000	176512695	4505	4505	4505	4505	0
105	20240408	180900	176512695	4505	4505	4505	4505	0
106	20240408	180800	176512695	4505	4505	4505	4505	0
107	20240408	180700	176512695	4505	4505	4505	4505	0
108	20240408	180600	176512695	4505	4505	4505	4505	0
109	20240408	180500	176512695	4505	4505	4505	4505	0
110	20240408	180400	176512695	4505	4505	4505	4505	0
111	20240408	180300	176512695	4505	4505	4505	4505	0
112	20240408	180200	176512695	4505	4505	4505	4505	0
113	20240408	180100	176512695	4505	4505	4505	4505	0
114	20240408	180000	176512695	4505	4505	4505	4505	0
115	20240408	175900	176512695	4505	4505	4505	4505	0
116	20240408	175800	176512695	4505	4505	4505	4505	0
117	20240408	175700	176512695	4505	4505	4505	4505	0
118	20240408	175600	176512695	4505	4505	4505	4505	0
119	20240408	175500	176512695	4505	4505	4505	4505	0
120	20240408	175400	176512695	4505	4505	4505	4505	0
121	20240408	175300	176512695	4505	4505	4505	4505	0
122	20240408	175200	176512695	4505	4505	4505	4505	1023
123	20240408	175100	176512695	4505	4505	4505	4505	0
124	20240408	175000	176512695	4505	4505	4505	4505	0
125	20240408	174900	176512695	4505	4505	4505	4505	0
126	20240408	174800	176512695	4505	4505	4505	4505	0
127	20240408	174700	176512695	4505	4505	4505	4505	0
128	20240408	174600	176512695	4505	4505	4505	4505	0
129	20240408	174500	176512695	4505	4505	4505	4505	0
130	20240408	174400	176512695	4505	4505	4505	4505	0
131	20240408	174300	176512695	4505	4505	4505	4505	0
132	20240408	174200	176512695	4505	4505	4505	4505	0
133	20240408	174100	176512695	4505	4505	4505	4505	0
134	20240408	174000	176512695	4505	4505	4505	4505	0
135	20240408	173900	176512695	4505	4505	4505	4505	0
136	20240408	173800	176512695	4505	4505	4505	4505	0
137	20240408	173700	176512695	4505	4505	4505	4505	0
138	20240408	173600	176512695	4505	4505	4505	4505	0
139	20240408	173500	176512695	4505	4505	4505	4505	0
140	20240408	173400	176512695	4505	4505	4505	4505	0
141	20240408	173300	176512695	4505	4505	4505	4505	0
142	20240408	173200	176512695	4505	4505	4505	4505	0
143	20240408	173100	176512695	4505	4505	4505	4505	0
144	20240408	173000	176512695	4505	4505	4505	4505	0
145	20240408	172900	176512695	4505	4505	4505	4505	0
146	20240408	172800	176512695	4505	4505	4505	4505	0
147	20240408	172700	176512695	4505	4505	4505	4505	0
148	20240408	172600	176512695	4505	4505	4505	4505	0
149	20240408	172500	176512695	4505	4505	4505	4505	0
150	20240408	172400	176512695	4505	4505	4505	4505	0
151	20240408	172300	176512695	4505	4505	4505	4505	0
152	20240408	172200	176512695	4505	4505	4505	4505	1023
153	20240408	172100	176512695	4505	4505	4505	4505	0
154	20240408	172000	176512695	4505	4505	4505	4505	0
155	20240408	171900	176512695	4505	4505	4505	4505	0
156	20240408	171800	176512695	4505	4505	4505	4505	0
157	20240408	171700	176512695	4505	4505	4505	4505	0
158	20240408	171600	176512695	4505	4505	4505	4505	0
159	20240408	171500	176512695	4505	4505	4505	4505	0
160	20240408	171400	176512695	4505	4505	4505	4505	0
161	20240408	171300	176512695	4505	4505	4505	4505	0
162	20240408	171200	176512695	4505	4505	4505	4505	0
163	20240408	171100	176512695	4505	4505	4505	4505	0
164	20240408	171000	176512695	4505	4505	4505	4505	0
165	20240408	170900	176512695	4505	4505	4505	4505	0
166	20240408	170800	176512695	4505	4505	4505	4505	0
167	20240408	170700	176512695	4505	4505	4505	4505	0
168	20240408	170600	176512695	4505	4505	4505	4505	0
169	20240408	170500	176512695	4505	4505	4505	4505	0
170	20240408	170400	176512695	4505	4505	4505	4505	0
171	20240408	170300	176512695	4505	4505	4505	4505	0
172	20240408	170200	176512695	4505	4505	4505	4505	0
173	20240408	170100	176512695	4505	4505	4505	4505	0
174	20240408	170000	176512695	4505	4505	4505	4505	0
175	20240408	165900	176512695	4505	4505	4505	4505	0
176	20240408	165800	176512695	4505	4505	4505	4505	0
177	20240408	165700	176512695	4505	4505	4505	4505	0
178	20240408	165600	176512695	4505	4505	4505	4505	0
179	20240408	165500	176512695	4505	4505	4505	4505	0
180	20240408	165400	176512695	4505	4505	4505	4505	0
181	20240408	165300	176512695	4505	4505	4505	4505	0
182	20240408	165200	176512695	4505	4505	4505	4505	1023
183	20240408	165100	176512695	4505	4505	4505	4505	0
184	20240408	165000	176512695	4505	4505	4505	4505	0
185	20240408	164900	176512695	4505	4505	4505	4505	0
186	20240408	164800	176512695	4505	4505	4505	4505	0
187	20240408	164700	176512695	4505	4505	4505	4505	0
188	20240408	164600	176512695	4505	4505	4505	4505	0
189	20240408	164500	176512695	4505	4505	4505	4505	0
190	20240408	164400	176512695	4505	4505	4505	4505	0
191	20240408	164300	176512695	4505	4505	4505	4505	0
192	20240408	164200	176512695	4505	4505	4505	4505	0
193	20240408	164100	176512695	4505	4505	4505	4505	0
194	20240408	164000	176512695	4505	4505	4505	4505	0
195	20240408	163900	176512695	4505	4505	4505	4505	0
196	20240408	163800	176512695	4505	4505	4505	4505	0
197	20240408	163700	176512695	4505	4505	4505	4505	0
198	20240408	163600	176512695	4505	4505	4505	4505	0
199	20240408	163500	176512695	4505	4505	4505	4505	0
200	20240408	163400	176512695	4505	4505	4505	4505	0
201	20240408	163300	176512695	4505	4505	4505	4505	0
202	20240408	163200	176512695	4505	4505	4505	4505	0
203	20240408	163100	176512695	4505	4505	4505	4505	0
204	20240408	163000	176512695	4505	4505	4505	4505	0
205	20240408	162900	176512695	4505	4505	4505	4505	0
206	20240408	162800	176512695	4505	4505	4505	4505	0
207	20240408	162700	176512695	4505	4505	4505	4505	0
208	20240408	162600	176512695	4505	4505	4505	4505	0
209	20240408	162500	176512695	4505	4505	4505	4505	0
210	20240408	162400	176512695	4505	4505	4505	4505	0
211	20240408	162300	176512695	4505	4505	4505	4505	0
212	20240408	162200	176512695	4505	4505	4505	4505	1023
213	20240408	162100	176512695	4505	4505	4505	4505	0
214	20240408	162000	176512695	4505	4505	4505	4505	0
215	20240408	161900	176512695	4505	4505	4505	4505	0
216	20240408	161800	176512695	4505	4505	4505	4505	0
217	20240408	161700	176512695	4505	4505	4505	4505	0
218	20240408	161600	176512695	4505	4505	4505	4505	0
219	20240408	161500	176512695	4505	4505	4505	4505	0
220	20240408	161400	176512695	4505	4505	4505	4505	0
221	20240408	161300	176512695	4505	4505	4505	4505	0
222	20240408	161200	176512695	4505	4505	4505	4505	0
223	20240408	161100	176512695	4505	4505	4505	4505	0
224	20240408	161000	176512695	4505	4505	4505	4505	0
225	20240408	160900	176512695	4505	4505	4505	4505	0
226	20240408	160800	176512695	4505	4505	4505	4505	0
227	20240408	160700	176512695	4505	4505	4505	4505	0
228	20240408	160600	176512695	4505	4505	4505	4505	0
229	20240408	160500	176512695	4505	4505	4505	4505	0
230	20240408	160400	176512695	4505	4505	4505	4505	0
231	20240408	160300	176512695	4505	4505	4505	4505	0
232	20240408	160200	176512695	4505	4505	4505	4505	0
233	20240408	160100	176512695	4505	4505	4505	4505	0
234	20240408	160000	176512695	4505	4505	4505	4505	0
235	20240408	155900	176512695	4505	4505	4505	4505	0
236	20240408	155800	176512695	4505	4505	4505	4505	0
237	20240408	155700	176512695	4505	4505	4505	4505	0
238	20240408	155600	176512695	4505	4505	4505	4505	0
239	20240408	155500	176512695	4505	4505	4505	4505	0
240	20240408	155400	176512695	4505	4505	4505	4505	0
241	20240408	155300	176512695	4505	4505	4505	4505	0
242	20240408	155200	176512695	4505	4505	4505	4505	1023
243	20240408	155100	176512695	4505	4505	4505	4505	0
244	20240408	155000	176512695	4505	4505	4505	4505	0
245	20240408	154900	176512695	4505	4505	4505	4505	0
246	20240408	154800	176512695	4505	4505	4505	4505	0
247	20240408	154700	176512695	4505	4505	4505	4505	0
248	20240408	154600	176512695	4505	4505	4505	4505	0
249	20240408	154500	176512695	4505	4505	4505	4505	0
250	20240408	154400	176512695	4505	4505	4505	4505	0
251	20240408	154300	176512695	4505	4505	4505	4505	0
252	20240408	154200	176512695	4505	4505	4505	4505	0
253	20240408	154100	176512695	4505	4505	4505	4505	0
254	20240408	154000	176512695	4505	4505	4505	4505	0
255	20240408	153900	176512695	4505	4505	4505	4505	0
256	20240408	153800	176512695	4505	4505	4505	4505	0
257	20240408	153700	176512695	4505	4505	4505	4505	0
258	20240408	153600	176512695	4505	4505	4505	4505	0
259	20240408	153500	176512695	4505	4505	4505	4505	0
260	20240408	153400	176512695	4505	4505	4505	4505	0
261	20240408	153300	176512695	4505	4505	4505	4505	0
262	20240408	153200	176512695	4505	4505	4505	4505	0
263	20240408	153100	176512695	4505	4505	4505	4505	0
264	20240408	153000	176512695	4505	4505	4505	4505	1023
265	20240408	152900	171904080	4485	4485	4485	4485	0
266	20240408	152800	171904080	4485	4485	4485	4485	0
267	20240408	152700	171904080	4485	4485	4485	4485	0
268	20240408	152600	171904080	4485	4485	4485	4485	0
269	20240408	152500	171904080	4485	4485	4485	4485	0
270	20240408	152400	171904080	4485	4485	4485	4485	0
271	20240408	152300	171904080	4485	4485	4485	4485	0
272	20240408	152200	171904080	4485	4485	4485	4485	0
273	20240408	152100	171904080	4485	4485	4485	4485	0
274	20240408	152000	171904080	4485	4485	4485	4485	0
275	20240408	151900	171904080	4485	4470	4485	4470	89
276	20240408	151800	171505935	4490	4490	4490	4490	0
277	20240408	151700	171505935	4490	4490	4490	4490	1
278	20240408	151600	171501445	4465	4465	4465	4465	620
279	20240408	151500	168733145	4465	4480	4480	4465	1567
280	20240408	151400	161736415	4485	4485	4485	4485	310
281	20240408	151300	160346065	4490	4490	4490	4490	0
282	20240408	151200	160346065	4490	4490	4490	4490	0
283	20240408	151100	160346065	4490	4490	4490	4490	0
284	20240408	151000	160346065	4490	4490	4490	4490	0
285	20240408	150900	160346065	4490	4490	4490	4490	0
286	20240408	150800	160346065	4490	4490	4490	4490	0
287	20240408	150700	160346065	4490	4490	4490	4490	0
288	20240408	150600	160346065	4490	4490	4490	4490	0
289	20240408	150500	160346065	4490	4490	4490	4490	108
290	20240408	150400	159861145	4490	4465	4490	4465	6
291	20240408	150300	159834330	4465	4465	4465	4465	10
292	20240408	150200	159789680	4495	4495	4495	4495	0
293	20240408	150100	159789680	4495	4495	4495	4495	0
294	20240408	150000	159789680	4495	4495	4495	4495	0
295	20240408	145900	159789680	4495	4495	4495	4495	10
296	20240408	145800	159744730	4500	4500	4500	4500	1
297	20240408	145700	159740230	4485	4480	4485	4480	1008
298	20240408	145600	155223155	4480	4480	4480	4480	18
299	20240408	145500	155142515	4480	4480	4480	4480	0
300	20240408	145400	155142515	4480	4480	4480	4480	1
301	20240408	145300	155138035	4465	4465	4465	4465	1
302	20240408	145200	155133570	4475	4475	4475	4475	0
303	20240408	145100	155133570	4475	4475	4475	4475	5
304	20240408	145000	155111195	4475	4475	4475	4475	15
305	20240408	144900	155044070	4460	4460	4460	4460	101
306	20240408	144800	154593610	4480	4485	4485	4480	11
307	20240408	144700	154544325	4460	4485	4485	4460	16
308	20240408	144600	154472935	4485	4485	4485	4485	0
309	20240408	144500	154472935	4485	4485	4485	4485	1
310	20240408	144400	154468450	4500	4500	4500	4500	25
311	20240408	144300	154355950	4495	4495	4500	4495	23
312	20240408	144200	154252560	4460	4460	4460	4460	1
313	20240408	144100	154248100	4495	4495	4495	4495	0
314	20240408	144000	154248100	4495	4495	4495	4495	0
315	20240408	143900	154248100	4495	4495	4495	4495	0
316	20240408	143800	154248100	4495	4495	4495	4495	0
317	20240408	143700	154248100	4495	4495	4495	4495	2
318	20240408	143600	154239110	4455	4475	4475	4455	1095
319	20240408	143500	149345225	4500	4500	4500	4500	0
320	20240408	143400	149345225	4500	4500	4500	4500	0
321	20240408	143300	149345225	4500	4500	4500	4500	0
322	20240408	143200	149345225	4500	4500	4500	4500	700
323	20240408	143100	146195225	4500	4500	4500	4500	0
324	20240408	143000	146195225	4500	4500	4500	4500	0
325	20240408	142900	146195225	4500	4500	4500	4500	0
326	20240408	142800	146195225	4500	4500	4500	4500	0
327	20240408	142700	146195225	4500	4500	4500	4500	0
328	20240408	142600	146195225	4500	4500	4500	4500	0
329	20240408	142500	146195225	4500	4500	4500	4500	0
330	20240408	142400	146195225	4500	4500	4500	4500	0
331	20240408	142300	146195225	4500	4500	4500	4500	10
332	20240408	142200	146150225	4500	4500	4500	4500	20
333	20240408	142100	146060225	4500	4465	4500	4465	14
334	20240408	142000	145997645	4500	4500	4500	4500	0
335	20240408	141900	145997645	4500	4500	4500	4500	0
336	20240408	141800	145997645	4500	4500	4500	4500	0
337	20240408	141700	145997645	4500	4500	4500	4500	0
338	20240408	141600	145997645	4500	4500	4500	4500	0
339	20240408	141500	145997645	4500	4495	4500	4495	3829
340	20240408	141400	128780765	4495	4495	4495	4495	5
341	20240408	141300	128758290	4495	4495	4495	4495	0
342	20240408	141200	128758290	4495	4495	4495	4495	0
343	20240408	141100	128758290	4495	4495	4495	4495	0
344	20240408	141000	128758290	4495	4495	4495	4495	0
345	20240408	140900	128758290	4495	4495	4495	4495	0
346	20240408	140800	128758290	4495	4495	4495	4495	0
347	20240408	140700	128758290	4495	4495	4495	4495	0
348	20240408	140600	128758290	4495	4495	4495	4495	0
349	20240408	140500	128758290	4495	4495	4495	4495	0
350	20240408	140400	128758290	4495	4495	4495	4495	0
351	20240408	140300	128758290	4495	4495	4495	4495	0
352	20240408	140200	128758290	4495	4495	4495	4495	0
353	20240408	140100	128758290	4495	4495	4495	4495	0
354	20240408	140000	128758290	4495	4495	4495	4495	6
355	20240408	135900	128731320	4495	4495	4495	4495	33
356	20240408	135800	128582985	4495	4495	4495	4495	0
357	20240408	135700	128582985	4495	4495	4495	4495	0
358	20240408	135600	128582985	4495	4495	4495	4495	100
359	20240408	135500	128133485	4495	4495	4495	4495	0
360	20240408	135400	128133485	4495	4495	4495	4495	0
361	20240408	135300	128133485	4495	4495	4495	4495	2
362	20240408	135200	128124495	4500	4500	4500	4500	0
363	20240408	135100	128124495	4500	4500	4500	4500	0
364	20240408	135000	128124495	4500	4500	4500	4500	0
365	20240408	134900	128124495	4500	4500	4500	4500	0
366	20240408	134800	128124495	4500	4500	4500	4500	0
367	20240408	134700	128124495	4500	4495	4500	4495	165
368	20240408	134600	127382815	4465	4475	4475	4465	90
369	20240408	134500	126980945	4465	4465	4465	4465	0
370	20240408	134400	126980945	4465	4465	4465	4465	53
371	20240408	134300	126744300	4465	4465	4465	4465	0
372	20240408	134200	126744300	4465	4465	4465	4465	49
373	20240408	134100	126525515	4490	4490	4490	4490	52
374	20240408	134000	126292035	4490	4490	4490	4490	99
375	20240408	133900	125847525	4490	4490	4490	4490	1
376	20240408	133800	125843035	4490	4475	4490	4475	269
377	20240408	133700	124638040	4475	4475	4475	4475	5
378	20240408	133600	124615665	4480	4480	4480	4480	0
379	20240408	133500	124615665	4480	4480	4480	4480	100
380	20240408	133400	124167665	4480	4480	4480	4480	0
381	20240408	133300	124167665	4480	4480	4480	4480	0
382	20240408	133200	124167665	4480	4480	4480	4480	0
383	20240408	133100	124167665	4480	4480	4480	4480	0
384	20240408	133000	124167665	4480	4480	4480	4480	0
385	20240408	132900	124167665	4480	4480	4480	4480	22
386	20240408	132800	124069105	4475	4475	4475	4475	0
387	20240408	132700	124069105	4475	4475	4475	4475	0
388	20240408	132600	124069105	4475	4475	4475	4475	13
389	20240408	132500	124010930	4460	4460	4460	4460	0
390	20240408	132400	124010930	4460	4460	4460	4460	26
391	20240408	132300	123894970	4465	4465	4465	4465	1
392	20240408	132200	123890505	4470	4470	4470	4470	0
393	20240408	132100	123890505	4470	4470	4470	4470	10
394	20240408	132000	123845805	4470	4470	4470	4470	0
395	20240408	131900	123845805	4470	4470	4470	4470	0
396	20240408	131800	123845805	4470	4470	4470	4470	200
397	20240408	131700	122951805	4475	4475	4475	4475	0
398	20240408	131600	122951805	4475	4475	4475	4475	0
399	20240408	131500	122951805	4475	4475	4475	4475	2
400	20240408	131400	122942855	4480	4480	4480	4480	0
401	20240408	131300	122942855	4480	4480	4480	4480	0
402	20240408	131200	122942855	4480	4480	4480	4480	0
403	20240408	131100	122942855	4480	4480	4480	4480	0
404	20240408	131000	122942855	4480	4475	4480	4475	300
405	20240408	130900	121600100	4480	4480	4480	4480	0
406	20240408	130800	121600100	4480	4480	4480	4480	0
407	20240408	130700	121600100	4480	4480	4480	4480	0
408	20240408	130600	121600100	4480	4480	4480	4480	30
409	20240408	130500	121465700	4480	4480	4480	4480	0
410	20240408	130400	121465700	4480	4475	4480	4475	223
411	20240408	130300	120467655	4470	4470	4470	4470	0
412	20240408	130200	120467655	4470	4470	4470	4470	0
413	20240408	130100	120467655	4470	4470	4470	4470	11
414	20240408	130000	120418485	4470	4470	4470	4470	1
415	20240408	125900	120414015	4465	4465	4465	4465	0
416	20240408	125800	120414015	4465	4465	4465	4465	8
417	20240408	125700	120378295	4460	4460	4460	4460	0
418	20240408	125600	120378295	4460	4460	4460	4460	0
419	20240408	125500	120378295	4460	4460	4460	4460	0
420	20240408	125400	120378295	4460	4460	4460	4460	0
421	20240408	125300	120378295	4460	4460	4460	4460	1
422	20240408	125200	120373835	4460	4460	4460	4460	0
423	20240408	125100	120373835	4460	4460	4460	4460	229
424	20240408	125000	119352495	4475	4475	4475	4475	0
425	20240408	124900	119352495	4475	4475	4475	4475	0
426	20240408	124800	119352495	4475	4475	4475	4475	0
427	20240408	124700	119352495	4475	4475	4475	4475	0
428	20240408	124600	119352495	4475	4475	4475	4475	2
429	20240408	124500	119343545	4460	4460	4460	4460	0
430	20240408	124400	119343545	4460	4460	4460	4460	0
431	20240408	124300	119343545	4460	4460	4460	4460	18
432	20240408	124200	119263265	4460	4460	4460	4460	0
433	20240408	124100	119263265	4460	4460	4460	4460	22
434	20240408	124000	119165145	4465	4465	4465	4460	94
435	20240408	123900	118745895	4465	4465	4465	4465	0
436	20240408	123800	118745895	4465	4465	4465	4465	0
437	20240408	123700	118745895	4465	4465	4465	4465	0
438	20240408	123600	118745895	4465	4465	4465	4465	1
439	20240408	123500	118741430	4465	4465	4465	4465	0
440	20240408	123400	118741430	4465	4465	4465	4465	0
441	20240408	123300	118741430	4465	4465	4465	4465	0
442	20240408	123200	118741430	4465	4465	4465	4465	10
443	20240408	123100	118696780	4465	4465	4465	4465	20
444	20240408	123000	118607480	4475	4475	4475	4475	0
445	20240408	122900	118607480	4475	4475	4475	4475	7
446	20240408	122800	118576155	4475	4475	4475	4475	0
447	20240408	122700	118576155	4475	4475	4475	4475	0
448	20240408	122600	118576155	4475	4475	4475	4475	10
449	20240408	122500	118531405	4475	4475	4475	4475	2
450	20240408	122400	118522455	4465	4465	4465	4465	29
451	20240408	122300	118392970	4465	4465	4465	4465	6
452	20240408	122200	118366180	4465	4465	4465	4465	0
453	20240408	122100	118366180	4465	4465	4465	4465	0
454	20240408	122000	118366180	4465	4465	4465	4465	0
455	20240408	121900	118366180	4465	4465	4465	4465	0
456	20240408	121800	118366180	4465	4465	4465	4465	0
457	20240408	121700	118366180	4465	4465	4465	4465	90
458	20240408	121600	117964330	4465	4465	4465	4465	0
459	20240408	121500	117964330	4465	4470	4470	4465	650
460	20240408	121400	115059330	4465	4465	4465	4465	98
461	20240408	121300	114621760	4455	4455	4455	4455	0
462	20240408	121200	114621760	4455	4455	4455	4455	0
463	20240408	121100	114621760	4455	4455	4455	4455	0
464	20240408	121000	114621760	4455	4455	4455	4455	0
465	20240408	120900	114621760	4455	4455	4455	4455	5
466	20240408	120800	114599485	4455	4455	4455	4455	0
467	20240408	120700	114599485	4455	4455	4455	4455	0
468	20240408	120600	114599485	4455	4455	4455	4455	0
469	20240408	120500	114599485	4455	4455	4455	4455	0
470	20240408	120400	114599485	4455	4455	4455	4455	0
471	20240408	120300	114599485	4455	4455	4455	4455	0
472	20240408	120200	114599485	4455	4455	4455	4455	0
473	20240408	120100	114599485	4455	4455	4455	4455	0
474	20240408	120000	114599485	4455	4455	4455	4455	1
475	20240408	115900	114595030	4455	4455	4455	4455	1
476	20240408	115800	114590575	4455	4455	4455	4455	82
477	20240408	115700	114225265	4465	4465	4465	4465	0
478	20240408	115600	114225265	4465	4465	4465	4465	0
479	20240408	115500	114225265	4465	4455	4465	4455	3
480	20240408	115400	114211890	4460	4460	4460	4460	0
481	20240408	115300	114211890	4460	4460	4460	4460	0
482	20240408	115200	114211890	4460	4460	4460	4460	0
483	20240408	115100	114211890	4460	4460	4460	4460	0
484	20240408	115000	114211890	4460	4460	4460	4460	0
485	20240408	114900	114211890	4460	4460	4460	4460	0
486	20240408	114800	114211890	4460	4460	4460	4460	0
487	20240408	114700	114211890	4460	4460	4460	4460	0
488	20240408	114600	114211890	4460	4460	4460	4460	0
489	20240408	114500	114211890	4460	4460	4460	4460	0
490	20240408	114400	114211890	4460	4460	4460	4460	0
491	20240408	114300	114211890	4460	4460	4460	4460	0
492	20240408	114200	114211890	4460	4460	4460	4460	0
493	20240408	114100	114211890	4460	4460	4460	4460	847
494	20240408	114000	110434270	4470	4470	4470	4470	0
495	20240408	113900	110434270	4470	4470	4470	4470	236
496	20240408	113800	109379350	4460	4460	4460	4460	0
497	20240408	113700	109379350	4460	4460	4460	4460	0
498	20240408	113600	109379350	4460	4460	4460	4460	153
499	20240408	113500	108696970	4460	4460	4460	4460	1
500	20240408	113400	108692510	4460	4450	4460	4450	145
501	20240408	113300	108047250	4455	4455	4455	4455	333
502	20240408	113200	106563735	4460	4460	4460	4460	0
503	20240408	113100	106563735	4460	4460	4460	4460	0
504	20240408	113000	106563735	4460	4460	4460	4460	0
505	20240408	112900	106563735	4460	4460	4460	4460	0
506	20240408	112800	106563735	4460	4455	4460	4455	46
507	20240408	112700	106358800	4455	4455	4455	4455	113
508	20240408	112600	105855385	4460	4460	4460	4460	2
509	20240408	112500	105846465	4460	4460	4460	4460	0
510	20240408	112400	105846465	4460	4460	4460	4460	2
511	20240408	112300	105837545	4460	4460	4460	4460	1
512	20240408	112200	105833085	4460	4460	4460	4460	0
513	20240408	112100	105833085	4460	4460	4460	4460	2
514	20240408	112000	105824165	4460	4460	4460	4460	0
515	20240408	111900	105824165	4460	4460	4460	4460	0
516	20240408	111800	105824165	4460	4460	4460	4460	110
517	20240408	111700	105333565	4470	4470	4470	4470	0
518	20240408	111600	105333565	4470	4470	4470	4470	1
519	20240408	111500	105329095	4460	4460	4460	4460	162
520	20240408	111400	104606575	4460	4460	4460	4460	0
521	20240408	111300	104606575	4460	4460	4460	4460	22
522	20240408	111200	104508455	4460	4460	4460	4460	100
523	20240408	111100	104062455	4460	4460	4460	4460	0
524	20240408	111000	104062455	4460	4460	4460	4460	0
525	20240408	110900	104062455	4460	4460	4460	4460	0
526	20240408	110800	104062455	4460	4460	4460	4460	12
527	20240408	110700	104008935	4470	4470	4470	4470	0
528	20240408	110600	104008935	4470	4470	4470	4470	22
529	20240408	110500	103910595	4460	4460	4460	4460	0
530	20240408	110400	103910595	4460	4460	4460	4460	150
531	20240408	110300	103241595	4460	4460	4460	4460	55
532	20240408	110200	102996295	4460	4460	4460	4460	0
533	20240408	110100	102996295	4460	4460	4460	4460	0
534	20240408	110000	102996295	4460	4460	4460	4460	0
535	20240408	105900	102996295	4460	4460	4460	4460	0
536	20240408	105800	102996295	4460	4460	4460	4460	0
537	20240408	105700	102996295	4460	4460	4460	4460	0
538	20240408	105600	102996295	4460	4460	4460	4460	0
539	20240408	105500	102996295	4460	4460	4460	4460	0
540	20240408	105400	102996295	4460	4460	4460	4460	0
541	20240408	105300	102996295	4460	4450	4460	4450	367
542	20240408	105200	101361025	4445	4445	4445	4445	0
543	20240408	105100	101361025	4445	4445	4445	4445	6
544	20240408	105000	101334355	4450	4450	4450	4450	0
545	20240408	104900	101334355	4450	4445	4450	4445	125
546	20240408	104800	100778665	4460	4455	4460	4455	6
547	20240408	104700	100751915	4460	4460	4460	4460	1
548	20240408	104600	100747455	4460	4460	4460	4445	152
549	20240408	104500	100069550	4470	4470	4470	4470	504
550	20240408	104400	97816670	4470	4470	4470	4470	4
551	20240408	104300	97798790	4470	4470	4470	4470	0
552	20240408	104200	97798790	4470	4470	4470	4470	0
553	20240408	104100	97798790	4470	4470	4470	4470	1
554	20240408	104000	97794320	4445	4445	4445	4445	0
555	20240408	103900	97794320	4445	4445	4445	4445	0
556	20240408	103800	97794320	4445	4445	4445	4445	0
557	20240408	103700	97794320	4445	4480	4480	4445	825
558	20240408	103600	94122715	4480	4480	4480	4480	0
559	20240408	103500	94122715	4480	4480	4480	4480	3
560	20240408	103400	94109275	4480	4480	4480	4480	22
561	20240408	103300	94010715	4480	4480	4480	4480	0
562	20240408	103200	94010715	4480	4480	4480	4480	2
563	20240408	103100	94001755	4480	4480	4480	4480	1
564	20240408	103000	93997275	4455	4480	4480	4455	2
565	20240408	102900	93988340	4475	4460	4475	4460	643
566	20240408	102800	91116600	4455	4455	4455	4455	0
567	20240408	102700	91116600	4455	4455	4455	4455	264
568	20240408	102600	89940480	4455	4455	4455	4455	38
569	20240408	102500	89771190	4460	4460	4460	4460	21
570	20240408	102400	89677530	4460	4460	4460	4460	0
571	20240408	102300	89677530	4460	4460	4460	4460	0
572	20240408	102200	89677530	4460	4460	4460	4460	1
573	20240408	102100	89673070	4455	4455	4455	4455	0
574	20240408	102000	89673070	4455	4455	4455	4455	0
575	20240408	101900	89673070	4455	4455	4455	4455	0
576	20240408	101800	89673070	4455	4455	4455	4455	1
577	20240408	101700	89668615	4480	4480	4480	4480	0
578	20240408	101600	89668615	4480	4480	4480	4480	22
579	20240408	101500	89570055	4480	4480	4480	4480	0
580	20240408	101400	89570055	4480	4480	4480	4480	0
581	20240408	101300	89570055	4480	4480	4480	4480	1
582	20240408	101200	89565575	4450	4450	4450	4450	6
583	20240408	101100	89538875	4480	4480	4480	4480	0
584	20240408	101000	89538875	4480	4450	4480	4450	450
585	20240408	100900	87534355	4460	4460	4460	4450	259
586	20240408	100800	86381610	4450	4450	4450	4450	4
587	20240408	100700	86363810	4460	4460	4460	4460	235
588	20240408	100600	85315710	4460	4460	4460	4460	2
589	20240408	100500	85306790	4460	4460	4460	4460	130
590	20240408	100400	84726990	4460	4460	4460	4460	20
591	20240408	100300	84637790	4460	4460	4460	4445	294
592	20240408	100200	83329645	4460	4460	4460	4460	1
593	20240408	100100	83325185	4460	4455	4480	4455	535
594	20240408	100000	80939545	4455	4455	4455	4455	30
595	20240408	095900	80805895	4460	4460	4460	4460	221
596	20240408	095800	79820235	4460	4460	4460	4460	1
597	20240408	095700	79815775	4460	4460	4460	4460	569
598	20240408	095600	77278035	4470	4470	4470	4470	10
599	20240408	095500	77233335	4470	4470	4470	4470	12
600	20240408	095400	77179695	4480	4480	4480	4480	12
601	20240408	095300	77125935	4480	4475	4480	4465	3302
602	20240408	095200	62362800	4480	4480	4480	4480	11
603	20240408	095100	62313520	4475	4475	4475	4475	0
604	20240408	095000	62313520	4475	4475	4475	4475	120
605	20240408	094900	61776520	4475	4475	4475	4475	53
606	20240408	094800	61539345	4475	4475	4485	4475	151
607	20240408	094700	60863595	4475	4475	4475	4475	51
608	20240408	094600	60635370	4495	4495	4495	4495	0
609	20240408	094500	60635370	4495	4495	4495	4495	0
610	20240408	094400	60635370	4495	4495	4495	4495	0
611	20240408	094300	60635370	4495	4495	4495	4495	3
612	20240408	094200	60621885	4495	4495	4495	4495	420
613	20240408	094100	58733985	4475	4475	4475	4475	0
614	20240408	094000	58733985	4475	4475	4475	4475	0
615	20240408	093900	58733985	4475	4475	4475	4475	0
616	20240408	093800	58733985	4475	4475	4475	4475	40
617	20240408	093700	58554985	4475	4475	4475	4475	50
618	20240408	093600	58331235	4475	4475	4475	4475	0
619	20240408	093500	58331235	4475	4475	4475	4475	0
620	20240408	093400	58331235	4475	4475	4475	4475	374
621	20240408	093300	56657585	4505	4495	4505	4495	2
622	20240408	093200	56648585	4475	4475	4475	4475	0
623	20240408	093100	56648585	4475	4480	4480	4475	134
624	20240408	093000	56048710	4495	4495	4495	4495	0
625	20240408	092900	56048710	4495	4495	4495	4495	404
626	20240408	092800	54232730	4495	4495	4495	4495	0
627	20240408	092700	54232730	4495	4495	4495	4495	0
628	20240408	092600	54232730	4495	4495	4495	4495	11
629	20240408	092500	54183285	4495	4495	4495	4495	45
630	20240408	092400	53981010	4480	4480	4480	4480	0
631	20240408	092300	53981010	4480	4480	4480	4480	262
632	20240408	092200	52807250	4475	4475	4475	4475	2
633	20240408	092100	52798300	4470	4485	4485	4470	186
634	20240408	092000	51964210	4490	4485	4490	4470	1035
635	20240408	091900	47329890	4495	4505	4505	4495	106
636	20240408	091800	46853400	4535	4535	4535	4535	16
637	20240408	091700	46780840	4545	4515	4545	4515	6
638	20240408	091600	46753690	4495	4475	4495	4475	249
639	20240408	091500	45637930	4480	4510	4510	4480	1805
640	20240408	091400	37530665	4500	4500	4500	4500	0
641	20240408	091300	37530665	4500	4570	4570	4500	69
642	20240408	091200	37219660	4535	4535	4535	4535	0
643	20240408	091100	37219660	4535	4585	4585	4535	42
644	20240408	091000	37027980	4590	4590	4590	4590	0
645	20240408	090900	37027980	4590	4590	4590	4590	2
646	20240408	090800	37018800	4590	4495	4590	4490	2356
647	20240408	090700	26342955	4495	4495	4495	4490	179
648	20240408	090600	25538825	4495	4505	4505	4495	1854
649	20240408	090500	17194690	4515	4515	4515	4500	983
650	20240408	090400	12765665	4515	4540	4540	4515	2181
651	20240408	090300	2888090	4550	4550	4550	4550	1
652	20240408	090200	2883540	4550	4550	4550	4550	58
653	20240408	090100	2619640	4550	4550	4550	4550	48
654	20240408	090000	2401240	4550	4555	4560	4550	477