KissMeData/148780/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200400	620266157	1410	1410	1410	1410	467
3	20240408	200300	620266157	1410	1410	1410	1410	0
4	20240408	200200	620266157	1410	1410	1410	1410	0
5	20240408	200100	620266157	1410	1410	1410	1410	0
6	20240408	200000	620266157	1410	1410	1410	1410	0
7	20240408	195900	620266157	1410	1410	1410	1410	0
8	20240408	195800	620266157	1410	1410	1410	1410	0
9	20240408	195700	620266157	1410	1410	1410	1410	0
10	20240408	195600	620266157	1410	1410	1410	1410	0
11	20240408	195500	620266157	1410	1410	1410	1410	0
12	20240408	195400	620266157	1410	1410	1410	1410	0
13	20240408	195300	620266157	1410	1410	1410	1410	0
14	20240408	195200	620266157	1410	1410	1410	1410	0
15	20240408	195100	620266157	1410	1410	1410	1410	0
16	20240408	195000	620266157	1410	1410	1410	1410	0
17	20240408	194900	620266157	1410	1410	1410	1410	0
18	20240408	194800	620266157	1410	1410	1410	1410	0
19	20240408	194700	620266157	1410	1410	1410	1410	0
20	20240408	194600	620266157	1410	1410	1410	1410	0
21	20240408	194500	620266157	1410	1410	1410	1410	0
22	20240408	194400	620266157	1410	1410	1410	1410	0
23	20240408	194300	620266157	1410	1410	1410	1410	0
24	20240408	194200	620266157	1410	1410	1410	1410	0
25	20240408	194100	620266157	1410	1410	1410	1410	0
26	20240408	194000	620266157	1410	1410	1410	1410	0
27	20240408	193900	620266157	1410	1410	1410	1410	0
28	20240408	193800	620266157	1410	1410	1410	1410	0
29	20240408	193700	620266157	1410	1410	1410	1410	0
30	20240408	193600	620266157	1410	1410	1410	1410	0
31	20240408	193500	620266157	1410	1410	1410	1410	0
32	20240408	193400	620266157	1410	1410	1410	1410	467
33	20240408	193300	620266157	1410	1410	1410	1410	0
34	20240408	193200	620266157	1410	1410	1410	1410	0
35	20240408	193100	620266157	1410	1410	1410	1410	0
36	20240408	193000	620266157	1410	1410	1410	1410	0
37	20240408	192900	620266157	1410	1410	1410	1410	0
38	20240408	192800	620266157	1410	1410	1410	1410	0
39	20240408	192700	620266157	1410	1410	1410	1410	0
40	20240408	192600	620266157	1410	1410	1410	1410	0
41	20240408	192500	620266157	1410	1410	1410	1410	0
42	20240408	192400	620266157	1410	1410	1410	1410	0
43	20240408	192300	620266157	1410	1410	1410	1410	0
44	20240408	192200	620266157	1410	1410	1410	1410	0
45	20240408	192100	620266157	1410	1410	1410	1410	0
46	20240408	192000	620266157	1410	1410	1410	1410	0
47	20240408	191900	620266157	1410	1410	1410	1410	0
48	20240408	191800	620266157	1410	1410	1410	1410	0
49	20240408	191700	620266157	1410	1410	1410	1410	0
50	20240408	191600	620266157	1410	1410	1410	1410	0
51	20240408	191500	620266157	1410	1410	1410	1410	0
52	20240408	191400	620266157	1410	1410	1410	1410	0
53	20240408	191300	620266157	1410	1410	1410	1410	0
54	20240408	191200	620266157	1410	1410	1410	1410	0
55	20240408	191100	620266157	1410	1410	1410	1410	0
56	20240408	191000	620266157	1410	1410	1410	1410	0
57	20240408	190900	620266157	1410	1410	1410	1410	0
58	20240408	190800	620266157	1410	1410	1410	1410	0
59	20240408	190700	620266157	1410	1410	1410	1410	0
60	20240408	190600	620266157	1410	1410	1410	1410	0
61	20240408	190500	620266157	1410	1410	1410	1410	0
62	20240408	190400	620266157	1410	1410	1410	1410	467
63	20240408	190300	620266157	1410	1410	1410	1410	0
64	20240408	190200	620266157	1410	1410	1410	1410	0
65	20240408	190100	620266157	1410	1410	1410	1410	0
66	20240408	190000	620266157	1410	1410	1410	1410	0
67	20240408	185900	620266157	1410	1410	1410	1410	0
68	20240408	185800	620266157	1410	1410	1410	1410	0
69	20240408	185700	620266157	1410	1410	1410	1410	0
70	20240408	185600	620266157	1410	1410	1410	1410	0
71	20240408	185500	620266157	1410	1410	1410	1410	0
72	20240408	185400	620266157	1410	1410	1410	1410	0
73	20240408	185300	620266157	1410	1410	1410	1410	0
74	20240408	185200	620266157	1410	1410	1410	1410	0
75	20240408	185100	620266157	1410	1410	1410	1410	0
76	20240408	185000	620266157	1410	1410	1410	1410	0
77	20240408	184900	620266157	1410	1410	1410	1410	0
78	20240408	184800	620266157	1410	1410	1410	1410	0
79	20240408	184700	620266157	1410	1410	1410	1410	0
80	20240408	184600	620266157	1410	1410	1410	1410	0
81	20240408	184500	620266157	1410	1410	1410	1410	0
82	20240408	184400	620266157	1410	1410	1410	1410	0
83	20240408	184300	620266157	1410	1410	1410	1410	0
84	20240408	184200	620266157	1410	1410	1410	1410	0
85	20240408	184100	620266157	1410	1410	1410	1410	0
86	20240408	184000	620266157	1410	1410	1410	1410	0
87	20240408	183900	620266157	1410	1410	1410	1410	0
88	20240408	183800	620266157	1410	1410	1410	1410	0
89	20240408	183700	620266157	1410	1410	1410	1410	0
90	20240408	183600	620266157	1410	1410	1410	1410	0
91	20240408	183500	620266157	1410	1410	1410	1410	0
92	20240408	183400	620266157	1410	1410	1410	1410	467
93	20240408	183300	620266157	1410	1410	1410	1410	0
94	20240408	183200	620266157	1410	1410	1410	1410	0
95	20240408	183100	620266157	1410	1410	1410	1410	0
96	20240408	183000	620266157	1410	1410	1410	1410	0
97	20240408	182900	620266157	1410	1410	1410	1410	0
98	20240408	182800	620266157	1410	1410	1410	1410	0
99	20240408	182700	620266157	1410	1410	1410	1410	0
100	20240408	182600	620266157	1410	1410	1410	1410	0
101	20240408	182500	620266157	1410	1410	1410	1410	0
102	20240408	182400	620266157	1410	1410	1410	1410	0
103	20240408	182300	620266157	1410	1410	1410	1410	0
104	20240408	182200	620266157	1410	1410	1410	1410	0
105	20240408	182100	620266157	1410	1410	1410	1410	0
106	20240408	182000	620266157	1410	1410	1410	1410	0
107	20240408	181900	620266157	1410	1410	1410	1410	0
108	20240408	181800	620266157	1410	1410	1410	1410	0
109	20240408	181700	620266157	1410	1410	1410	1410	0
110	20240408	181600	620266157	1410	1410	1410	1410	0
111	20240408	181500	620266157	1410	1410	1410	1410	0
112	20240408	181400	620266157	1410	1410	1410	1410	0
113	20240408	181300	620266157	1410	1410	1410	1410	0
114	20240408	181200	620266157	1410	1410	1410	1410	0
115	20240408	181100	620266157	1410	1410	1410	1410	0
116	20240408	181000	620266157	1410	1410	1410	1410	0
117	20240408	180900	620266157	1410	1410	1410	1410	0
118	20240408	180800	620266157	1410	1410	1410	1410	0
119	20240408	180700	620266157	1410	1410	1410	1410	0
120	20240408	180600	620266157	1410	1410	1410	1410	0
121	20240408	180500	620266157	1410	1410	1410	1410	0
122	20240408	180400	620266157	1410	1410	1410	1410	467
123	20240408	180300	620266157	1410	1410	1410	1410	0
124	20240408	180200	620266157	1410	1410	1410	1410	0
125	20240408	180100	620266157	1410	1410	1410	1410	0
126	20240408	180000	620266157	1410	1410	1410	1410	0
127	20240408	175900	620266157	1410	1410	1410	1410	0
128	20240408	175800	620266157	1410	1410	1410	1410	0
129	20240408	175700	620266157	1410	1410	1410	1410	0
130	20240408	175600	620266157	1410	1410	1410	1410	0
131	20240408	175500	620266157	1410	1410	1410	1410	0
132	20240408	175400	620266157	1410	1410	1410	1410	0
133	20240408	175300	620266157	1410	1410	1410	1410	0
134	20240408	175200	620266157	1410	1410	1410	1410	0
135	20240408	175100	620266157	1410	1410	1410	1410	0
136	20240408	175000	620266157	1410	1410	1410	1410	0
137	20240408	174900	620266157	1410	1410	1410	1410	0
138	20240408	174800	620266157	1410	1410	1410	1410	0
139	20240408	174700	620266157	1410	1410	1410	1410	0
140	20240408	174600	620266157	1410	1410	1410	1410	0
141	20240408	174500	620266157	1410	1410	1410	1410	0
142	20240408	174400	620266157	1410	1410	1410	1410	0
143	20240408	174300	620266157	1410	1410	1410	1410	0
144	20240408	174200	620266157	1410	1410	1410	1410	0
145	20240408	174100	620266157	1410	1410	1410	1410	0
146	20240408	174000	620266157	1410	1410	1410	1410	0
147	20240408	173900	620266157	1410	1410	1410	1410	0
148	20240408	173800	620266157	1410	1410	1410	1410	0
149	20240408	173700	620266157	1410	1410	1410	1410	0
150	20240408	173600	620266157	1410	1410	1410	1410	0
151	20240408	173500	620266157	1410	1410	1410	1410	0
152	20240408	173400	620266157	1410	1410	1410	1410	467
153	20240408	173300	620266157	1410	1410	1410	1410	0
154	20240408	173200	620266157	1410	1410	1410	1410	0
155	20240408	173100	620266157	1410	1410	1410	1410	0
156	20240408	173000	620266157	1410	1410	1410	1410	0
157	20240408	172900	620266157	1410	1410	1410	1410	0
158	20240408	172800	620266157	1410	1410	1410	1410	0
159	20240408	172700	620266157	1410	1410	1410	1410	0
160	20240408	172600	620266157	1410	1410	1410	1410	0
161	20240408	172500	620266157	1410	1410	1410	1410	0
162	20240408	172400	620266157	1410	1410	1410	1410	0
163	20240408	172300	620266157	1410	1410	1410	1410	0
164	20240408	172200	620266157	1410	1410	1410	1410	0
165	20240408	172100	620266157	1410	1410	1410	1410	0
166	20240408	172000	620266157	1410	1410	1410	1410	0
167	20240408	171900	620266157	1410	1410	1410	1410	0
168	20240408	171800	620266157	1410	1410	1410	1410	0
169	20240408	171700	620266157	1410	1410	1410	1410	0
170	20240408	171600	620266157	1410	1410	1410	1410	0
171	20240408	171500	620266157	1410	1410	1410	1410	0
172	20240408	171400	620266157	1410	1410	1410	1410	0
173	20240408	171300	620266157	1410	1410	1410	1410	0
174	20240408	171200	620266157	1410	1410	1410	1410	0
175	20240408	171100	620266157	1410	1410	1410	1410	0
176	20240408	171000	620266157	1410	1410	1410	1410	0
177	20240408	170900	620266157	1410	1410	1410	1410	0
178	20240408	170800	620266157	1410	1410	1410	1410	0
179	20240408	170700	620266157	1410	1410	1410	1410	0
180	20240408	170600	620266157	1410	1410	1410	1410	0
181	20240408	170500	620266157	1410	1410	1410	1410	0
182	20240408	170400	620266157	1410	1410	1410	1410	467
183	20240408	170300	620266157	1410	1410	1410	1410	0
184	20240408	170200	620266157	1410	1410	1410	1410	0
185	20240408	170100	620266157	1410	1410	1410	1410	0
186	20240408	170000	620266157	1410	1410	1410	1410	0
187	20240408	165900	620266157	1410	1410	1410	1410	0
188	20240408	165800	620266157	1410	1410	1410	1410	0
189	20240408	165700	620266157	1410	1410	1410	1410	0
190	20240408	165600	620266157	1410	1410	1410	1410	0
191	20240408	165500	620266157	1410	1410	1410	1410	0
192	20240408	165400	620266157	1410	1410	1410	1410	0
193	20240408	165300	620266157	1410	1410	1410	1410	0
194	20240408	165200	620266157	1410	1410	1410	1410	0
195	20240408	165100	620266157	1410	1410	1410	1410	0
196	20240408	165000	620266157	1410	1410	1410	1410	0
197	20240408	164900	620266157	1410	1410	1410	1410	0
198	20240408	164800	620266157	1410	1410	1410	1410	0
199	20240408	164700	620266157	1410	1410	1410	1410	0
200	20240408	164600	620266157	1410	1410	1410	1410	0
201	20240408	164500	620266157	1410	1410	1410	1410	0
202	20240408	164400	620266157	1410	1410	1410	1410	0
203	20240408	164300	620266157	1410	1410	1410	1410	0
204	20240408	164200	620266157	1410	1410	1410	1410	0
205	20240408	164100	620266157	1410	1410	1410	1410	0
206	20240408	164000	620266157	1410	1410	1410	1410	0
207	20240408	163900	620266157	1410	1410	1410	1410	0
208	20240408	163800	620266157	1410	1410	1410	1410	0
209	20240408	163700	620266157	1410	1410	1410	1410	0
210	20240408	163600	620266157	1410	1410	1410	1410	0
211	20240408	163500	620266157	1410	1410	1410	1410	0
212	20240408	163400	620266157	1410	1410	1410	1410	467
213	20240408	163300	620266157	1410	1410	1410	1410	0
214	20240408	163200	620266157	1410	1410	1410	1410	0
215	20240408	163100	620266157	1410	1410	1410	1410	0
216	20240408	163000	620266157	1410	1410	1410	1410	0
217	20240408	162900	620266157	1410	1410	1410	1410	0
218	20240408	162800	620266157	1410	1410	1410	1410	0
219	20240408	162700	620266157	1410	1410	1410	1410	0
220	20240408	162600	620266157	1410	1410	1410	1410	0
221	20240408	162500	620266157	1410	1410	1410	1410	0
222	20240408	162400	620266157	1410	1410	1410	1410	0
223	20240408	162300	620266157	1410	1410	1410	1410	0
224	20240408	162200	620266157	1410	1410	1410	1410	0
225	20240408	162100	620266157	1410	1410	1410	1410	0
226	20240408	162000	620266157	1410	1410	1410	1410	0
227	20240408	161900	620266157	1410	1410	1410	1410	0
228	20240408	161800	620266157	1410	1410	1410	1410	0
229	20240408	161700	620266157	1410	1410	1410	1410	0
230	20240408	161600	620266157	1410	1410	1410	1410	0
231	20240408	161500	620266157	1410	1410	1410	1410	0
232	20240408	161400	620266157	1410	1410	1410	1410	0
233	20240408	161300	620266157	1410	1410	1410	1410	0
234	20240408	161200	620266157	1410	1410	1410	1410	0
235	20240408	161100	620266157	1410	1410	1410	1410	0
236	20240408	161000	620266157	1410	1410	1410	1410	0
237	20240408	160900	620266157	1410	1410	1410	1410	0
238	20240408	160800	620266157	1410	1410	1410	1410	0
239	20240408	160700	620266157	1410	1410	1410	1410	0
240	20240408	160600	620266157	1410	1410	1410	1410	0
241	20240408	160500	620266157	1410	1410	1410	1410	0
242	20240408	160400	620266157	1410	1410	1410	1410	467
243	20240408	160300	620266157	1410	1410	1410	1410	0
244	20240408	160200	620266157	1410	1410	1410	1410	0
245	20240408	160100	620266157	1410	1410	1410	1410	0
246	20240408	160000	620266157	1410	1410	1410	1410	0
247	20240408	155900	620266157	1410	1410	1410	1410	0
248	20240408	155800	620266157	1410	1410	1410	1410	0
249	20240408	155700	620266157	1410	1410	1410	1410	0
250	20240408	155600	620266157	1410	1410	1410	1410	0
251	20240408	155500	620266157	1410	1410	1410	1410	0
252	20240408	155400	620266157	1410	1410	1410	1410	0
253	20240408	155300	620266157	1410	1410	1410	1410	0
254	20240408	155200	620266157	1410	1410	1410	1410	0
255	20240408	155100	620266157	1410	1410	1410	1410	0
256	20240408	155000	620266157	1410	1410	1410	1410	0
257	20240408	154900	620266157	1410	1410	1410	1410	0
258	20240408	154800	620266157	1410	1410	1410	1410	0
259	20240408	154700	620266157	1410	1410	1410	1410	0
260	20240408	154600	620266157	1410	1410	1410	1410	0
261	20240408	154500	620266157	1410	1410	1410	1410	0
262	20240408	154400	620266157	1410	1410	1410	1410	0
263	20240408	154300	620266157	1410	1410	1410	1410	0
264	20240408	154200	620266157	1410	1410	1410	1410	0
265	20240408	154100	620266157	1410	1410	1410	1410	0
266	20240408	154000	620266157	1410	1410	1410	1410	0
267	20240408	153900	620266157	1410	1410	1410	1410	0
268	20240408	153800	620266157	1410	1410	1410	1410	0
269	20240408	153700	620266157	1410	1410	1410	1410	0
270	20240408	153600	620266157	1410	1410	1410	1410	0
271	20240408	153500	620266157	1410	1410	1410	1410	0
272	20240408	153400	620266157	1410	1410	1410	1410	467
273	20240408	153300	620266157	1410	1410	1410	1410	0
274	20240408	153200	620266157	1410	1410	1410	1410	0
275	20240408	153100	620266157	1410	1410	1410	1410	0
276	20240408	153000	620266157	1410	1410	1410	1410	467
277	20240408	152900	619607687	1427	1427	1427	1427	0
278	20240408	152800	619607687	1427	1427	1427	1427	0
279	20240408	152700	619607687	1427	1427	1427	1427	0
280	20240408	152600	619607687	1427	1427	1427	1427	0
281	20240408	152500	619607687	1427	1427	1427	1427	0
282	20240408	152400	619607687	1427	1427	1427	1427	0
283	20240408	152300	619607687	1427	1427	1427	1427	0
284	20240408	152200	619607687	1427	1427	1427	1427	0
285	20240408	152100	619607687	1427	1427	1427	1427	0
286	20240408	152000	619607687	1427	1427	1427	1427	0
287	20240408	151900	619607687	1427	1424	1427	1424	10202
288	20240408	151800	605054503	1426	1413	1426	1413	8000
289	20240408	151700	593667003	1414	1414	1414	1414	1
290	20240408	151600	593665589	1385	1400	1400	1385	543
291	20240408	151500	592908539	1427	1417	1427	1417	549
292	20240408	151400	592130546	1427	1383	1427	1383	14002
293	20240408	151300	572391458	1382	1377	1382	1377	30901
294	20240408	151200	529761285	1377	1377	1377	1377	0
295	20240408	151100	529761285	1377	1377	1377	1377	0
296	20240408	151000	529761285	1377	1377	1377	1377	0
297	20240408	150900	529761285	1377	1377	1377	1377	470
298	20240408	150800	529114095	1377	1377	1377	1377	0
299	20240408	150700	529114095	1377	1377	1377	1377	8
300	20240408	150600	529103079	1377	1377	1377	1377	0
301	20240408	150500	529103079	1377	1377	1377	1377	0
302	20240408	150400	529103079	1377	1377	1377	1377	0
303	20240408	150300	529103079	1377	1377	1377	1377	0
304	20240408	150200	529103079	1377	1377	1377	1377	0
305	20240408	150100	529103079	1377	1377	1377	1377	0
306	20240408	150000	529103079	1377	1377	1377	1377	0
307	20240408	145900	529103079	1377	1377	1377	1377	0
308	20240408	145800	529103079	1377	1377	1377	1377	0
309	20240408	145700	529103079	1377	1377	1377	1377	1
310	20240408	145600	529101702	1377	1374	1377	1374	53
311	20240408	145500	529028871	1373	1373	1373	1373	29
312	20240408	145400	528989054	1377	1377	1377	1377	0
313	20240408	145300	528989054	1377	1377	1377	1377	1
314	20240408	145200	528987677	1372	1372	1372	1372	0
315	20240408	145100	528987677	1372	1372	1372	1372	126
316	20240408	145000	528814805	1371	1371	1371	1371	29
317	20240408	144900	528775046	1371	1371	1371	1371	10
318	20240408	144800	528761336	1377	1377	1377	1377	0
319	20240408	144700	528761336	1377	1377	1377	1377	0
320	20240408	144600	528761336	1377	1377	1377	1377	11
321	20240408	144500	528746189	1371	1371	1371	1371	29
322	20240408	144400	528706430	1371	1371	1371	1371	430
323	20240408	144300	528116900	1377	1377	1377	1377	11
324	20240408	144200	528101753	1371	1372	1372	1371	359
325	20240408	144100	527609438	1371	1371	1371	1371	0
326	20240408	144000	527609438	1371	1371	1371	1371	30
327	20240408	143900	527568308	1377	1377	1377	1377	1
328	20240408	143800	527566931	1371	1371	1371	1371	5
329	20240408	143700	527560076	1379	1379	1379	1379	0
330	20240408	143600	527560076	1379	1379	1379	1379	0
331	20240408	143500	527560076	1379	1369	1379	1369	37
332	20240408	143400	527509413	1369	1378	1378	1369	6626
333	20240408	143300	518409595	1377	1377	1377	1377	0
334	20240408	143200	518409595	1377	1377	1377	1377	0
335	20240408	143100	518409595	1377	1378	1378	1377	660
336	20240408	143000	517500352	1378	1380	1380	1378	156
337	20240408	142900	517285130	1378	1378	1378	1378	67
338	20240408	142800	517192804	1380	1380	1380	1380	1001
339	20240408	142700	515811424	1378	1378	1378	1378	0
340	20240408	142600	515811424	1378	1378	1378	1378	100
341	20240408	142500	515673624	1378	1378	1378	1378	58
342	20240408	142400	515593700	1378	1378	1378	1378	793
343	20240408	142300	514500946	1380	1380	1380	1380	0
344	20240408	142200	514500946	1380	1380	1380	1380	1
345	20240408	142100	514499566	1377	1377	1377	1377	0
346	20240408	142000	514499566	1377	1377	1377	1377	31
347	20240408	141900	514456879	1380	1380	1380	1380	81
348	20240408	141800	514345099	1380	1380	1380	1380	1
349	20240408	141700	514343719	1377	1377	1377	1377	189
350	20240408	141600	514083466	1378	1378	1378	1378	4
351	20240408	141500	514077954	1378	1377	1378	1377	129
352	20240408	141400	513900221	1378	1378	1378	1378	0
353	20240408	141300	513900221	1378	1378	1378	1378	0
354	20240408	141200	513900221	1378	1378	1378	1378	0
355	20240408	141100	513900221	1378	1378	1378	1378	399
356	20240408	141000	513350399	1378	1379	1379	1378	39
357	20240408	140900	513296647	1379	1379	1379	1379	20
358	20240408	140800	513269067	1379	1379	1379	1379	1186
359	20240408	140700	511633573	1377	1377	1377	1377	0
360	20240408	140600	511633573	1377	1377	1377	1377	0
361	20240408	140500	511633573	1377	1380	1380	1377	130
362	20240408	140400	511454263	1380	1380	1380	1380	0
363	20240408	140300	511454263	1380	1380	1380	1380	194
364	20240408	140200	511186543	1380	1380	1380	1380	0
365	20240408	140100	511186543	1380	1380	1380	1380	1
366	20240408	140000	511185163	1376	1376	1376	1376	30
367	20240408	135900	511143883	1376	1380	1380	1376	2
368	20240408	135800	511141127	1380	1375	1380	1375	6000
369	20240408	135700	502872047	1371	1371	1371	1371	0
370	20240408	135600	502872047	1371	1371	1371	1371	0
371	20240408	135500	502872047	1371	1377	1377	1371	31
372	20240408	135400	502829540	1377	1377	1377	1377	2
373	20240408	135300	502826786	1377	1371	1377	1371	201
374	20240408	135200	502551209	1371	1377	1377	1371	643
375	20240408	135100	501669650	1371	1371	1371	1371	0
376	20240408	135000	501669650	1371	1371	1371	1371	30
377	20240408	134900	501628520	1377	1377	1377	1377	0
378	20240408	134800	501628520	1377	1377	1377	1377	1
379	20240408	134700	501627143	1377	1377	1377	1377	1
380	20240408	134600	501625766	1370	1370	1370	1370	0
381	20240408	134500	501625766	1370	1370	1370	1370	30
382	20240408	134400	501584666	1377	1377	1377	1377	10
383	20240408	134300	501570896	1377	1377	1377	1377	0
384	20240408	134200	501570896	1377	1377	1377	1377	1
385	20240408	134100	501569519	1369	1369	1369	1369	0
386	20240408	134000	501569519	1369	1369	1369	1369	30
387	20240408	133900	501528449	1377	1377	1377	1377	0
388	20240408	133800	501528449	1377	1377	1377	1377	0
389	20240408	133700	501528449	1377	1377	1377	1377	0
390	20240408	133600	501528449	1377	1377	1377	1377	1
391	20240408	133500	501527072	1369	1370	1370	1369	2580
392	20240408	133400	497994798	1370	1377	1377	1370	2046
393	20240408	133300	495190614	1377	1377	1377	1377	181
394	20240408	133200	494941377	1375	1375	1375	1375	2100
395	20240408	133100	492053877	1377	1377	1377	1377	1
396	20240408	133000	492052500	1375	1375	1377	1375	5236
397	20240408	132900	484852100	1375	1371	1375	1371	1307
398	20240408	132800	483055403	1371	1370	1371	1370	201
399	20240408	132700	482779834	1371	1371	1371	1371	0
400	20240408	132600	482779834	1371	1366	1372	1365	36225
401	20240408	132500	433325288	1366	1366	1366	1366	30
402	20240408	132400	433284308	1372	1372	1372	1372	1
403	20240408	132300	433282936	1366	1366	1366	1366	5000
404	20240408	132200	426452936	1365	1365	1365	1365	1222
405	20240408	132100	424784906	1365	1372	1372	1365	7863
406	20240408	132000	414047255	1372	1372	1372	1372	30
407	20240408	131900	414006095	1373	1373	1373	1373	111
408	20240408	131800	413853692	1375	1375	1375	1375	5
409	20240408	131700	413846817	1374	1374	1374	1374	1964
410	20240408	131600	411148281	1374	1374	1374	1374	0
411	20240408	131500	411148281	1374	1374	1374	1374	0
412	20240408	131400	411148281	1374	1374	1374	1374	0
413	20240408	131300	411148281	1374	1374	1374	1374	91
414	20240408	131200	411023247	1375	1375	1375	1375	1
415	20240408	131100	411021872	1375	1375	1375	1375	10
416	20240408	131000	411008122	1374	1374	1374	1374	0
417	20240408	130900	411008122	1374	1374	1374	1374	0
418	20240408	130800	411008122	1374	1375	1375	1374	6
419	20240408	130700	410999873	1375	1375	1375	1375	1000
420	20240408	130600	409624873	1375	1375	1375	1375	1
421	20240408	130500	409623498	1375	1375	1375	1375	1
422	20240408	130400	409622123	1373	1373	1373	1373	200
423	20240408	130300	409347523	1373	1373	1373	1373	33
424	20240408	130200	409302214	1375	1372	1375	1372	1671
425	20240408	130100	407005317	1372	1372	1372	1372	0
426	20240408	130000	407005317	1372	1372	1372	1372	11
427	20240408	125900	406990225	1369	1369	1369	1369	0
428	20240408	125800	406990225	1369	1369	1369	1369	0
429	20240408	125700	406990225	1369	1369	1369	1369	751
430	20240408	125600	405962106	1368	1368	1368	1368	0
431	20240408	125500	405962106	1368	1368	1368	1368	480
432	20240408	125400	405305466	1372	1372	1372	1372	0
433	20240408	125300	405305466	1372	1372	1372	1372	0
434	20240408	125200	405305466	1372	1372	1372	1372	0
435	20240408	125100	405305466	1372	1372	1372	1372	0
436	20240408	125000	405305466	1372	1372	1372	1372	0
437	20240408	124900	405305466	1372	1372	1372	1372	1
438	20240408	124800	405304094	1370	1370	1370	1370	4
439	20240408	124700	405298614	1371	1370	1371	1370	3500
440	20240408	124600	400502787	1370	1365	1370	1364	954
441	20240408	124500	399201072	1365	1365	1365	1365	0
442	20240408	124400	399201072	1365	1365	1365	1365	1200
443	20240408	124300	397563072	1365	1369	1370	1365	2915
444	20240408	124200	393579515	1367	1367	1367	1367	150
445	20240408	124100	393374465	1371	1371	1371	1371	4
446	20240408	124000	393368981	1371	1371	1371	1371	1
447	20240408	123900	393367610	1367	1368	1368	1367	535
448	20240408	123800	392636215	1368	1368	1368	1368	19
449	20240408	123700	392610223	1368	1368	1368	1368	153
450	20240408	123600	392400919	1369	1369	1369	1369	107
451	20240408	123500	392254436	1370	1371	1371	1370	838
452	20240408	123400	391106375	1370	1370	1370	1370	1
453	20240408	123300	391105005	1371	1371	1371	1371	0
454	20240408	123200	391105005	1371	1371	1371	1371	473
455	20240408	123100	390456522	1372	1372	1372	1372	920
456	20240408	123000	389194282	1372	1372	1372	1372	470
457	20240408	122900	388549442	1375	1375	1375	1375	23
458	20240408	122800	388517817	1375	1372	1375	1372	1036
459	20240408	122700	387096422	1371	1371	1371	1371	0
460	20240408	122600	387096422	1371	1371	1371	1371	0
461	20240408	122500	387096422	1371	1371	1371	1371	0
462	20240408	122400	387096422	1371	1371	1371	1371	95
463	20240408	122300	386966177	1371	1371	1371	1371	0
464	20240408	122200	386966177	1371	1371	1371	1371	0
465	20240408	122100	386966177	1371	1371	1371	1371	0
466	20240408	122000	386966177	1371	1371	1371	1371	0
467	20240408	121900	386966177	1371	1371	1371	1371	0
468	20240408	121800	386966177	1371	1371	1371	1371	1003
469	20240408	121700	385591064	1371	1371	1371	1371	0
470	20240408	121600	385591064	1371	1371	1371	1371	0
471	20240408	121500	385591064	1371	1371	1371	1371	763
472	20240408	121400	384544991	1371	1371	1371	1371	0
473	20240408	121300	384544991	1371	1371	1371	1371	0
474	20240408	121200	384544991	1371	1371	1371	1371	0
475	20240408	121100	384544991	1371	1371	1371	1371	0
476	20240408	121000	384544991	1371	1370	1371	1370	2
477	20240408	120900	384542250	1370	1370	1370	1370	1507
478	20240408	120800	382477660	1371	1371	1371	1371	784
479	20240408	120700	381402796	1375	1375	1375	1375	0
480	20240408	120600	381402796	1375	1375	1375	1375	5
481	20240408	120500	381395921	1375	1375	1375	1375	81
482	20240408	120400	381284546	1375	1375	1375	1375	0
483	20240408	120300	381284546	1375	1375	1375	1375	31
484	20240408	120200	381241921	1375	1374	1375	1374	166
485	20240408	120100	381013676	1375	1375	1375	1375	0
486	20240408	120000	381013676	1375	1375	1375	1375	0
487	20240408	115900	381013676	1375	1375	1375	1375	0
488	20240408	115800	381013676	1375	1375	1375	1375	1
489	20240408	115700	381012301	1375	1375	1375	1375	0
490	20240408	115600	381012301	1375	1375	1375	1375	0
491	20240408	115500	381012301	1375	1375	1375	1375	69
492	20240408	115400	380917426	1375	1370	1375	1370	557
493	20240408	115300	380152738	1373	1373	1373	1373	0
494	20240408	115200	380152738	1373	1373	1373	1373	197
495	20240408	115100	379882257	1370	1370	1370	1370	0
496	20240408	115000	379882257	1370	1370	1370	1370	19
497	20240408	114900	379856227	1373	1373	1373	1373	0
498	20240408	114800	379856227	1373	1373	1373	1373	1
499	20240408	114700	379854854	1370	1370	1370	1370	0
500	20240408	114600	379854854	1370	1370	1370	1370	0
501	20240408	114500	379854854	1370	1370	1370	1370	402
502	20240408	114400	379304114	1373	1373	1373	1373	0
503	20240408	114300	379304114	1373	1373	1373	1373	110
504	20240408	114200	379153084	1373	1373	1373	1373	197
505	20240408	114100	378882603	1369	1370	1370	1365	6821
506	20240408	114000	369556563	1370	1370	1370	1370	0
507	20240408	113900	369556563	1370	1370	1370	1370	0
508	20240408	113800	369556563	1370	1371	1371	1370	15485
509	20240408	113700	348341135	1371	1371	1371	1371	0
510	20240408	113600	348341135	1371	1373	1373	1371	5376
511	20240408	113500	340967903	1375	1375	1375	1375	15
512	20240408	113400	340947278	1375	1375	1375	1375	0
513	20240408	113300	340947278	1375	1375	1375	1375	100
514	20240408	113200	340809778	1375	1375	1375	1374	290
515	20240408	113100	340411079	1375	1376	1376	1375	895
516	20240408	113000	339179610	1377	1377	1377	1377	5
517	20240408	112900	339172725	1377	1377	1377	1377	0
518	20240408	112800	339172725	1377	1377	1377	1377	0
519	20240408	112700	339172725	1377	1377	1377	1377	1
520	20240408	112600	339171348	1378	1378	1378	1378	1
521	20240408	112500	339169970	1381	1376	1381	1376	5000
522	20240408	112400	332267081	1380	1380	1380	1380	0
523	20240408	112300	332267081	1380	1380	1380	1380	5000
524	20240408	112200	325367081	1380	1380	1380	1380	197
525	20240408	112100	325095221	1372	1372	1372	1372	516
526	20240408	112000	324387269	1372	1372	1372	1372	2484
527	20240408	111900	320979221	1375	1375	1375	1375	100
528	20240408	111800	320841721	1380	1380	1380	1380	0
529	20240408	111700	320841721	1380	1372	1380	1372	286
530	20240408	111600	320449313	1380	1380	1380	1380	0
531	20240408	111500	320449313	1380	1380	1380	1380	0
532	20240408	111400	320449313	1380	1380	1380	1380	0
533	20240408	111300	320449313	1380	1380	1380	1380	0
534	20240408	111200	320449313	1380	1380	1380	1380	197
535	20240408	111100	320177453	1380	1380	1380	1380	1
536	20240408	111000	320176073	1372	1373	1373	1372	2533
537	20240408	110900	316699307	1373	1375	1375	1373	2000
538	20240408	110800	313953181	1374	1374	1374	1374	0
539	20240408	110700	313953181	1374	1374	1374	1374	11990
540	20240408	110600	297478921	1375	1374	1375	1374	23840
541	20240408	110500	264710401	1375	1376	1376	1375	229
542	20240408	110400	264395525	1375	1376	1376	1375	2267
543	20240408	110300	261277258	1380	1380	1380	1380	500
544	20240408	110200	260587258	1380	1380	1380	1380	197
545	20240408	110100	260315398	1380	1375	1380	1374	4001
546	20240408	110000	254817337	1380	1376	1380	1376	1173
547	20240408	105900	253203285	1376	1375	1376	1375	3843
548	20240408	105800	247915337	1375	1375	1375	1375	250
549	20240408	105700	247571587	1375	1375	1375	1375	1
550	20240408	105600	247570212	1374	1376	1376	1374	552
551	20240408	105500	246811200	1376	1376	1376	1376	0
552	20240408	105400	246811200	1376	1376	1376	1376	0
553	20240408	105300	246811200	1376	1376	1376	1376	0
554	20240408	105200	246811200	1376	1376	1380	1376	2832
555	20240408	105100	242913576	1377	1377	1377	1377	5
556	20240408	105000	242906691	1376	1376	1376	1376	41
557	20240408	104900	242850275	1376	1376	1376	1376	1332
558	20240408	104800	241017443	1376	1376	1376	1376	0
559	20240408	104700	241017443	1376	1376	1376	1376	0
560	20240408	104600	241017443	1376	1376	1376	1376	663
561	20240408	104500	240105155	1376	1376	1376	1376	0
562	20240408	104400	240105155	1376	1376	1376	1376	0
563	20240408	104300	240105155	1376	1376	1376	1376	32
564	20240408	104200	240061123	1380	1379	1380	1379	198
565	20240408	104100	239787920	1376	1376	1376	1376	0
566	20240408	104000	239787920	1376	1376	1376	1376	0
567	20240408	103900	239787920	1376	1376	1376	1376	0
568	20240408	103800	239787920	1376	1376	1376	1376	1031
569	20240408	103700	238369264	1374	1374	1374	1374	2169
570	20240408	103600	235389058	1375	1375	1375	1375	500
571	20240408	103500	234701558	1383	1383	1383	1383	10
572	20240408	103400	234687728	1383	1380	1383	1374	1201
573	20240408	103300	233036945	1380	1380	1380	1380	10
574	20240408	103200	233023145	1380	1379	1380	1379	198
575	20240408	103100	232749957	1373	1373	1373	1373	0
576	20240408	103000	232749957	1373	1373	1373	1373	100
577	20240408	102900	232612657	1373	1373	1379	1373	151
578	20240408	102800	232405328	1383	1383	1383	1383	0
579	20240408	102700	232405328	1383	1374	1383	1373	2074
580	20240408	102600	229546850	1383	1374	1383	1374	1026
581	20240408	102500	228137117	1373	1374	1374	1373	3089
582	20240408	102400	223895165	1374	1374	1374	1374	4
583	20240408	102300	223889669	1383	1374	1383	1374	1551
584	20240408	102200	221758582	1375	1383	1383	1375	2716
585	20240408	102100	218016698	1383	1383	1383	1383	3010
586	20240408	102000	213853868	1383	1374	1383	1372	1452
587	20240408	101900	211860351	1375	1380	1385	1375	1774
588	20240408	101800	209413601	1380	1380	1380	1380	61
589	20240408	101700	209329421	1380	1380	1380	1380	1
590	20240408	101600	209328041	1377	1379	1381	1374	3673
591	20240408	101500	204268631	1380	1380	1380	1380	700
592	20240408	101400	203302631	1380	1380	1380	1380	79
593	20240408	101300	203193611	1380	1382	1382	1380	517
594	20240408	101200	202480071	1384	1384	1384	1384	0
595	20240408	101100	202480071	1384	1380	1384	1379	683
596	20240408	101000	201537485	1380	1381	1381	1380	5010
597	20240408	100900	194623675	1380	1381	1381	1380	3114
598	20240408	100800	190326305	1385	1385	1385	1385	725
599	20240408	100700	189322180	1385	1385	1385	1380	1172
600	20240408	100600	187704800	1381	1385	1385	1381	6560
601	20240408	100500	178633027	1382	1384	1385	1382	6281
602	20240408	100400	169946096	1384	1384	1384	1384	4
603	20240408	100300	169940560	1384	1384	1385	1384	3679
604	20240408	100200	164848359	1385	1386	1386	1385	5312
605	20240408	100100	157490587	1386	1386	1394	1385	4151
606	20240408	100000	151740277	1395	1387	1398	1385	12361
607	20240408	095900	134601713	1387	1395	1395	1387	5623
608	20240408	095800	126790327	1400	1400	1400	1400	0
609	20240408	095700	126790327	1400	1400	1400	1400	0
610	20240408	095600	126790327	1400	1400	1400	1400	0
611	20240408	095500	126790327	1400	1400	1400	1400	0
612	20240408	095400	126790327	1400	1400	1400	1400	0
613	20240408	095300	126790327	1400	1384	1400	1384	4176
614	20240408	095200	121008777	1385	1391	1391	1385	22000
615	20240408	095100	90495468	1391	1391	1391	1391	1420
616	20240408	095000	88520248	1391	1391	1391	1389	2550
617	20240408	094900	84976822	1391	1393	1393	1391	191
618	20240408	094800	84710793	1393	1393	1393	1393	0
619	20240408	094700	84710793	1393	1393	1393	1393	100
620	20240408	094600	84571493	1397	1397	1397	1397	0
621	20240408	094500	84571493	1397	1397	1397	1397	20
622	20240408	094400	84543553	1397	1397	1397	1397	5
623	20240408	094300	84536568	1397	1397	1397	1397	407
624	20240408	094200	83967989	1405	1405	1405	1405	801
625	20240408	094100	82842584	1396	1396	1396	1396	1
626	20240408	094000	82841188	1405	1405	1405	1405	0
627	20240408	093900	82841188	1405	1405	1405	1405	0
628	20240408	093800	82841188	1405	1393	1405	1393	1656
629	20240408	093700	80517292	1388	1390	1393	1388	513
630	20240408	093600	79804935	1390	1388	1390	1388	407
631	20240408	093500	79239391	1388	1388	1388	1388	286
632	20240408	093400	78842423	1389	1389	1389	1386	1405
633	20240408	093300	76893072	1390	1390	1390	1390	759
634	20240408	093200	75838062	1390	1390	1390	1390	113
635	20240408	093100	75680992	1390	1390	1390	1390	7860
636	20240408	093000	64755592	1400	1404	1404	1390	2518
637	20240408	092900	61250583	1404	1404	1404	1404	0
638	20240408	092800	61250583	1404	1404	1404	1404	0
639	20240408	092700	61250583	1404	1404	1404	1404	1
640	20240408	092600	61249179	1393	1394	1394	1393	2000
641	20240408	092500	58462829	1402	1399	1402	1399	2002
642	20240408	092400	55660872	1393	1403	1403	1393	1862
643	20240408	092300	53063777	1402	1402	1402	1402	2000
644	20240408	092200	50259777	1402	1395	1402	1395	5011
645	20240408	092100	43269425	1395	1396	1396	1395	1400
646	20240408	092000	41316150	1396	1397	1397	1396	3659
647	20240408	091900	36205799	1397	1404	1405	1397	324
648	20240408	091800	35752360	1405	1405	1405	1405	1
649	20240408	091700	35750955	1398	1400	1400	1398	1306
650	20240408	091600	33923894	1405	1405	1405	1405	0
651	20240408	091500	33923894	1405	1405	1405	1405	0
652	20240408	091400	33923894	1405	1405	1405	1400	630
653	20240408	091300	33041674	1400	1400	1400	1400	128
654	20240408	091200	32862474	1400	1400	1400	1400	3
655	20240408	091100	32858274	1400	1400	1400	1400	1189
656	20240408	091000	31193674	1405	1400	1405	1400	8749
657	20240408	090900	18940069	1405	1405	1405	1405	101
658	20240408	090800	18798164	1405	1405	1405	1405	0
659	20240408	090700	18798164	1405	1405	1405	1405	31
660	20240408	090600	18754609	1400	1403	1403	1400	2833
661	20240408	090500	14787520	1404	1407	1407	1404	1158
662	20240408	090400	13158494	1408	1408	1408	1408	878
663	20240408	090300	11922270	1408	1409	1409	1408	1600
664	20240408	090200	9669442	1418	1418	1418	1418	1
665	20240408	090100	9668024	1408	1427	1427	1408	4831
666	20240408	090000	2850526	1421	1421	1421	1421	2006