KissMeData/190650/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201000	184961920	5370	5370	5370	5370	724
3	20240408	200900	184961920	5370	5370	5370	5370	0
4	20240408	200800	184961920	5370	5370	5370	5370	0
5	20240408	200700	184961920	5370	5370	5370	5370	0
6	20240408	200600	184961920	5370	5370	5370	5370	0
7	20240408	200500	184961920	5370	5370	5370	5370	0
8	20240408	200400	184961920	5370	5370	5370	5370	0
9	20240408	200300	184961920	5370	5370	5370	5370	0
10	20240408	200200	184961920	5370	5370	5370	5370	0
11	20240408	200100	184961920	5370	5370	5370	5370	0
12	20240408	200000	184961920	5370	5370	5370	5370	0
13	20240408	195900	184961920	5370	5370	5370	5370	0
14	20240408	195800	184961920	5370	5370	5370	5370	0
15	20240408	195700	184961920	5370	5370	5370	5370	0
16	20240408	195600	184961920	5370	5370	5370	5370	0
17	20240408	195500	184961920	5370	5370	5370	5370	0
18	20240408	195400	184961920	5370	5370	5370	5370	0
19	20240408	195300	184961920	5370	5370	5370	5370	0
20	20240408	195200	184961920	5370	5370	5370	5370	0
21	20240408	195100	184961920	5370	5370	5370	5370	0
22	20240408	195000	184961920	5370	5370	5370	5370	0
23	20240408	194900	184961920	5370	5370	5370	5370	0
24	20240408	194800	184961920	5370	5370	5370	5370	0
25	20240408	194700	184961920	5370	5370	5370	5370	0
26	20240408	194600	184961920	5370	5370	5370	5370	0
27	20240408	194500	184961920	5370	5370	5370	5370	0
28	20240408	194400	184961920	5370	5370	5370	5370	0
29	20240408	194300	184961920	5370	5370	5370	5370	0
30	20240408	194200	184961920	5370	5370	5370	5370	0
31	20240408	194100	184961920	5370	5370	5370	5370	0
32	20240408	194000	184961920	5370	5370	5370	5370	724
33	20240408	193900	184961920	5370	5370	5370	5370	0
34	20240408	193800	184961920	5370	5370	5370	5370	0
35	20240408	193700	184961920	5370	5370	5370	5370	0
36	20240408	193600	184961920	5370	5370	5370	5370	0
37	20240408	193500	184961920	5370	5370	5370	5370	0
38	20240408	193400	184961920	5370	5370	5370	5370	0
39	20240408	193300	184961920	5370	5370	5370	5370	0
40	20240408	193200	184961920	5370	5370	5370	5370	0
41	20240408	193100	184961920	5370	5370	5370	5370	0
42	20240408	193000	184961920	5370	5370	5370	5370	0
43	20240408	192900	184961920	5370	5370	5370	5370	0
44	20240408	192800	184961920	5370	5370	5370	5370	0
45	20240408	192700	184961920	5370	5370	5370	5370	0
46	20240408	192600	184961920	5370	5370	5370	5370	0
47	20240408	192500	184961920	5370	5370	5370	5370	0
48	20240408	192400	184961920	5370	5370	5370	5370	0
49	20240408	192300	184961920	5370	5370	5370	5370	0
50	20240408	192200	184961920	5370	5370	5370	5370	0
51	20240408	192100	184961920	5370	5370	5370	5370	0
52	20240408	192000	184961920	5370	5370	5370	5370	0
53	20240408	191900	184961920	5370	5370	5370	5370	0
54	20240408	191800	184961920	5370	5370	5370	5370	0
55	20240408	191700	184961920	5370	5370	5370	5370	0
56	20240408	191600	184961920	5370	5370	5370	5370	0
57	20240408	191500	184961920	5370	5370	5370	5370	0
58	20240408	191400	184961920	5370	5370	5370	5370	0
59	20240408	191300	184961920	5370	5370	5370	5370	0
60	20240408	191200	184961920	5370	5370	5370	5370	0
61	20240408	191100	184961920	5370	5370	5370	5370	0
62	20240408	191000	184961920	5370	5370	5370	5370	724
63	20240408	190900	184961920	5370	5370	5370	5370	0
64	20240408	190800	184961920	5370	5370	5370	5370	0
65	20240408	190700	184961920	5370	5370	5370	5370	0
66	20240408	190600	184961920	5370	5370	5370	5370	0
67	20240408	190500	184961920	5370	5370	5370	5370	0
68	20240408	190400	184961920	5370	5370	5370	5370	0
69	20240408	190300	184961920	5370	5370	5370	5370	0
70	20240408	190200	184961920	5370	5370	5370	5370	0
71	20240408	190100	184961920	5370	5370	5370	5370	0
72	20240408	190000	184961920	5370	5370	5370	5370	0
73	20240408	185900	184961920	5370	5370	5370	5370	0
74	20240408	185800	184961920	5370	5370	5370	5370	0
75	20240408	185700	184961920	5370	5370	5370	5370	0
76	20240408	185600	184961920	5370	5370	5370	5370	0
77	20240408	185500	184961920	5370	5370	5370	5370	0
78	20240408	185400	184961920	5370	5370	5370	5370	0
79	20240408	185300	184961920	5370	5370	5370	5370	0
80	20240408	185200	184961920	5370	5370	5370	5370	0
81	20240408	185100	184961920	5370	5370	5370	5370	0
82	20240408	185000	184961920	5370	5370	5370	5370	0
83	20240408	184900	184961920	5370	5370	5370	5370	0
84	20240408	184800	184961920	5370	5370	5370	5370	0
85	20240408	184700	184961920	5370	5370	5370	5370	0
86	20240408	184600	184961920	5370	5370	5370	5370	0
87	20240408	184500	184961920	5370	5370	5370	5370	0
88	20240408	184400	184961920	5370	5370	5370	5370	0
89	20240408	184300	184961920	5370	5370	5370	5370	0
90	20240408	184200	184961920	5370	5370	5370	5370	0
91	20240408	184100	184961920	5370	5370	5370	5370	0
92	20240408	184000	184961920	5370	5370	5370	5370	724
93	20240408	183900	184961920	5370	5370	5370	5370	0
94	20240408	183800	184961920	5370	5370	5370	5370	0
95	20240408	183700	184961920	5370	5370	5370	5370	0
96	20240408	183600	184961920	5370	5370	5370	5370	0
97	20240408	183500	184961920	5370	5370	5370	5370	0
98	20240408	183400	184961920	5370	5370	5370	5370	0
99	20240408	183300	184961920	5370	5370	5370	5370	0
100	20240408	183200	184961920	5370	5370	5370	5370	0
101	20240408	183100	184961920	5370	5370	5370	5370	0
102	20240408	183000	184961920	5370	5370	5370	5370	0
103	20240408	182900	184961920	5370	5370	5370	5370	0
104	20240408	182800	184961920	5370	5370	5370	5370	0
105	20240408	182700	184961920	5370	5370	5370	5370	0
106	20240408	182600	184961920	5370	5370	5370	5370	0
107	20240408	182500	184961920	5370	5370	5370	5370	0
108	20240408	182400	184961920	5370	5370	5370	5370	0
109	20240408	182300	184961920	5370	5370	5370	5370	0
110	20240408	182200	184961920	5370	5370	5370	5370	0
111	20240408	182100	184961920	5370	5370	5370	5370	0
112	20240408	182000	184961920	5370	5370	5370	5370	0
113	20240408	181900	184961920	5370	5370	5370	5370	0
114	20240408	181800	184961920	5370	5370	5370	5370	0
115	20240408	181700	184961920	5370	5370	5370	5370	0
116	20240408	181600	184961920	5370	5370	5370	5370	0
117	20240408	181500	184961920	5370	5370	5370	5370	0
118	20240408	181400	184961920	5370	5370	5370	5370	0
119	20240408	181300	184961920	5370	5370	5370	5370	0
120	20240408	181200	184961920	5370	5370	5370	5370	0
121	20240408	181100	184961920	5370	5370	5370	5370	0
122	20240408	181000	184961920	5370	5370	5370	5370	724
123	20240408	180900	184961920	5370	5370	5370	5370	0
124	20240408	180800	184961920	5370	5370	5370	5370	0
125	20240408	180700	184961920	5370	5370	5370	5370	0
126	20240408	180600	184961920	5370	5370	5370	5370	0
127	20240408	180500	184961920	5370	5370	5370	5370	0
128	20240408	180400	184961920	5370	5370	5370	5370	0
129	20240408	180300	184961920	5370	5370	5370	5370	0
130	20240408	180200	184961920	5370	5370	5370	5370	0
131	20240408	180100	184961920	5370	5370	5370	5370	0
132	20240408	180000	184961920	5370	5370	5370	5370	0
133	20240408	175900	184961920	5370	5370	5370	5370	0
134	20240408	175800	184961920	5370	5370	5370	5370	0
135	20240408	175700	184961920	5370	5370	5370	5370	0
136	20240408	175600	184961920	5370	5370	5370	5370	0
137	20240408	175500	184961920	5370	5370	5370	5370	0
138	20240408	175400	184961920	5370	5370	5370	5370	0
139	20240408	175300	184961920	5370	5370	5370	5370	0
140	20240408	175200	184961920	5370	5370	5370	5370	0
141	20240408	175100	184961920	5370	5370	5370	5370	0
142	20240408	175000	184961920	5370	5370	5370	5370	0
143	20240408	174900	184961920	5370	5370	5370	5370	0
144	20240408	174800	184961920	5370	5370	5370	5370	0
145	20240408	174700	184961920	5370	5370	5370	5370	0
146	20240408	174600	184961920	5370	5370	5370	5370	0
147	20240408	174500	184961920	5370	5370	5370	5370	0
148	20240408	174400	184961920	5370	5370	5370	5370	0
149	20240408	174300	184961920	5370	5370	5370	5370	0
150	20240408	174200	184961920	5370	5370	5370	5370	0
151	20240408	174100	184961920	5370	5370	5370	5370	0
152	20240408	174000	184961920	5370	5370	5370	5370	724
153	20240408	173900	184961920	5370	5370	5370	5370	0
154	20240408	173800	184961920	5370	5370	5370	5370	0
155	20240408	173700	184961920	5370	5370	5370	5370	0
156	20240408	173600	184961920	5370	5370	5370	5370	0
157	20240408	173500	184961920	5370	5370	5370	5370	0
158	20240408	173400	184961920	5370	5370	5370	5370	0
159	20240408	173300	184961920	5370	5370	5370	5370	0
160	20240408	173200	184961920	5370	5370	5370	5370	0
161	20240408	173100	184961920	5370	5370	5370	5370	0
162	20240408	173000	184961920	5370	5370	5370	5370	0
163	20240408	172900	184961920	5370	5370	5370	5370	0
164	20240408	172800	184961920	5370	5370	5370	5370	0
165	20240408	172700	184961920	5370	5370	5370	5370	0
166	20240408	172600	184961920	5370	5370	5370	5370	0
167	20240408	172500	184961920	5370	5370	5370	5370	0
168	20240408	172400	184961920	5370	5370	5370	5370	0
169	20240408	172300	184961920	5370	5370	5370	5370	0
170	20240408	172200	184961920	5370	5370	5370	5370	0
171	20240408	172100	184961920	5370	5370	5370	5370	0
172	20240408	172000	184961920	5370	5370	5370	5370	0
173	20240408	171900	184961920	5370	5370	5370	5370	0
174	20240408	171800	184961920	5370	5370	5370	5370	0
175	20240408	171700	184961920	5370	5370	5370	5370	0
176	20240408	171600	184961920	5370	5370	5370	5370	0
177	20240408	171500	184961920	5370	5370	5370	5370	0
178	20240408	171400	184961920	5370	5370	5370	5370	0
179	20240408	171300	184961920	5370	5370	5370	5370	0
180	20240408	171200	184961920	5370	5370	5370	5370	0
181	20240408	171100	184961920	5370	5370	5370	5370	0
182	20240408	171000	184961920	5370	5370	5370	5370	724
183	20240408	170900	184961920	5370	5370	5370	5370	0
184	20240408	170800	184961920	5370	5370	5370	5370	0
185	20240408	170700	184961920	5370	5370	5370	5370	0
186	20240408	170600	184961920	5370	5370	5370	5370	0
187	20240408	170500	184961920	5370	5370	5370	5370	0
188	20240408	170400	184961920	5370	5370	5370	5370	0
189	20240408	170300	184961920	5370	5370	5370	5370	0
190	20240408	170200	184961920	5370	5370	5370	5370	0
191	20240408	170100	184961920	5370	5370	5370	5370	0
192	20240408	170000	184961920	5370	5370	5370	5370	0
193	20240408	165900	184961920	5370	5370	5370	5370	0
194	20240408	165800	184961920	5370	5370	5370	5370	0
195	20240408	165700	184961920	5370	5370	5370	5370	0
196	20240408	165600	184961920	5370	5370	5370	5370	0
197	20240408	165500	184961920	5370	5370	5370	5370	0
198	20240408	165400	184961920	5370	5370	5370	5370	0
199	20240408	165300	184961920	5370	5370	5370	5370	0
200	20240408	165200	184961920	5370	5370	5370	5370	0
201	20240408	165100	184961920	5370	5370	5370	5370	0
202	20240408	165000	184961920	5370	5370	5370	5370	0
203	20240408	164900	184961920	5370	5370	5370	5370	0
204	20240408	164800	184961920	5370	5370	5370	5370	0
205	20240408	164700	184961920	5370	5370	5370	5370	0
206	20240408	164600	184961920	5370	5370	5370	5370	0
207	20240408	164500	184961920	5370	5370	5370	5370	0
208	20240408	164400	184961920	5370	5370	5370	5370	0
209	20240408	164300	184961920	5370	5370	5370	5370	0
210	20240408	164200	184961920	5370	5370	5370	5370	0
211	20240408	164100	184961920	5370	5370	5370	5370	0
212	20240408	164000	184961920	5370	5370	5370	5370	724
213	20240408	163900	184961920	5370	5370	5370	5370	0
214	20240408	163800	184961920	5370	5370	5370	5370	0
215	20240408	163700	184961920	5370	5370	5370	5370	0
216	20240408	163600	184961920	5370	5370	5370	5370	0
217	20240408	163500	184961920	5370	5370	5370	5370	0
218	20240408	163400	184961920	5370	5370	5370	5370	0
219	20240408	163300	184961920	5370	5370	5370	5370	0
220	20240408	163200	184961920	5370	5370	5370	5370	0
221	20240408	163100	184961920	5370	5370	5370	5370	0
222	20240408	163000	184961920	5370	5370	5370	5370	0
223	20240408	162900	184961920	5370	5370	5370	5370	0
224	20240408	162800	184961920	5370	5370	5370	5370	0
225	20240408	162700	184961920	5370	5370	5370	5370	0
226	20240408	162600	184961920	5370	5370	5370	5370	0
227	20240408	162500	184961920	5370	5370	5370	5370	0
228	20240408	162400	184961920	5370	5370	5370	5370	0
229	20240408	162300	184961920	5370	5370	5370	5370	0
230	20240408	162200	184961920	5370	5370	5370	5370	0
231	20240408	162100	184961920	5370	5370	5370	5370	0
232	20240408	162000	184961920	5370	5370	5370	5370	0
233	20240408	161900	184961920	5370	5370	5370	5370	0
234	20240408	161800	184961920	5370	5370	5370	5370	0
235	20240408	161700	184961920	5370	5370	5370	5370	0
236	20240408	161600	184961920	5370	5370	5370	5370	0
237	20240408	161500	184961920	5370	5370	5370	5370	0
238	20240408	161400	184961920	5370	5370	5370	5370	0
239	20240408	161300	184961920	5370	5370	5370	5370	0
240	20240408	161200	184961920	5370	5370	5370	5370	0
241	20240408	161100	184961920	5370	5370	5370	5370	0
242	20240408	161000	184961920	5370	5370	5370	5370	724
243	20240408	160900	184961920	5370	5370	5370	5370	0
244	20240408	160800	184961920	5370	5370	5370	5370	0
245	20240408	160700	184961920	5370	5370	5370	5370	0
246	20240408	160600	184961920	5370	5370	5370	5370	0
247	20240408	160500	184961920	5370	5370	5370	5370	0
248	20240408	160400	184961920	5370	5370	5370	5370	0
249	20240408	160300	184961920	5370	5370	5370	5370	0
250	20240408	160200	184961920	5370	5370	5370	5370	0
251	20240408	160100	184961920	5370	5370	5370	5370	0
252	20240408	160000	184961920	5370	5370	5370	5370	0
253	20240408	155900	184961920	5370	5370	5370	5370	0
254	20240408	155800	184961920	5370	5370	5370	5370	0
255	20240408	155700	184961920	5370	5370	5370	5370	0
256	20240408	155600	184961920	5370	5370	5370	5370	0
257	20240408	155500	184961920	5370	5370	5370	5370	0
258	20240408	155400	184961920	5370	5370	5370	5370	0
259	20240408	155300	184961920	5370	5370	5370	5370	0
260	20240408	155200	184961920	5370	5370	5370	5370	0
261	20240408	155100	184961920	5370	5370	5370	5370	0
262	20240408	155000	184961920	5370	5370	5370	5370	0
263	20240408	154900	184961920	5370	5370	5370	5370	0
264	20240408	154800	184961920	5370	5370	5370	5370	0
265	20240408	154700	184961920	5370	5370	5370	5370	0
266	20240408	154600	184961920	5370	5370	5370	5370	0
267	20240408	154500	184961920	5370	5370	5370	5370	0
268	20240408	154400	184961920	5370	5370	5370	5370	0
269	20240408	154300	184961920	5370	5370	5370	5370	0
270	20240408	154200	184961920	5370	5370	5370	5370	0
271	20240408	154100	184961920	5370	5370	5370	5370	0
272	20240408	154000	184961920	5370	5370	5370	5370	724
273	20240408	153900	184961920	5370	5370	5370	5370	0
274	20240408	153800	184961920	5370	5370	5370	5370	0
275	20240408	153700	184961920	5370	5370	5370	5370	0
276	20240408	153600	184961920	5370	5370	5370	5370	0
277	20240408	153500	184961920	5370	5370	5370	5370	0
278	20240408	153400	184961920	5370	5370	5370	5370	0
279	20240408	153300	184961920	5370	5370	5370	5370	0
280	20240408	153200	184961920	5370	5370	5370	5370	0
281	20240408	153100	184961920	5370	5370	5370	5370	0
282	20240408	153000	184961920	5370	5370	5370	5370	724
283	20240408	152900	181074040	5500	5500	5500	5500	0
284	20240408	152800	181074040	5500	5500	5500	5500	0
285	20240408	152700	181074040	5500	5500	5500	5500	0
286	20240408	152600	181074040	5500	5500	5500	5500	0
287	20240408	152500	181074040	5500	5500	5500	5500	0
288	20240408	152400	181074040	5500	5500	5500	5500	0
289	20240408	152300	181074040	5500	5500	5500	5500	0
290	20240408	152200	181074040	5500	5500	5500	5500	0
291	20240408	152100	181074040	5500	5500	5500	5500	0
292	20240408	152000	181074040	5500	5500	5500	5500	0
293	20240408	151900	181074040	5500	5500	5500	5500	0
294	20240408	151800	181074040	5500	5500	5500	5500	1
295	20240408	151700	181068540	5490	5490	5490	5490	3
296	20240408	151600	181052070	5500	5500	5500	5500	0
297	20240408	151500	181052070	5500	5500	5500	5500	0
298	20240408	151400	181052070	5500	5500	5500	5490	4
299	20240408	151300	181030090	5520	5520	5520	5520	0
300	20240408	151200	181030090	5520	5520	5520	5520	0
301	20240408	151100	181030090	5520	5520	5520	5520	0
302	20240408	151000	181030090	5520	5520	5520	5520	0
303	20240408	150900	181030090	5520	5520	5520	5520	0
304	20240408	150800	181030090	5520	5520	5520	5520	0
305	20240408	150700	181030090	5520	5520	5520	5520	1
306	20240408	150600	181024570	5480	5480	5480	5480	0
307	20240408	150500	181024570	5480	5490	5490	5480	15
308	20240408	150400	180942240	5520	5520	5520	5520	0
309	20240408	150300	180942240	5520	5520	5520	5520	0
310	20240408	150200	180942240	5520	5520	5520	5520	0
311	20240408	150100	180942240	5520	5520	5520	5520	0
312	20240408	150000	180942240	5520	5520	5520	5520	0
313	20240408	145900	180942240	5520	5520	5520	5520	0
314	20240408	145800	180942240	5520	5520	5520	5520	10
315	20240408	145700	180887040	5520	5490	5520	5490	20
316	20240408	145600	180776910	5490	5490	5490	5490	1
317	20240408	145500	180771420	5520	5520	5520	5520	0
318	20240408	145400	180771420	5520	5520	5520	5520	0
319	20240408	145300	180771420	5520	5500	5520	5470	289
320	20240408	145200	179186960	5520	5520	5520	5520	0
321	20240408	145100	179186960	5520	5520	5520	5520	0
322	20240408	145000	179186960	5520	5520	5520	5520	0
323	20240408	144900	179186960	5520	5520	5520	5520	0
324	20240408	144800	179186960	5520	5520	5520	5520	11
325	20240408	144700	179126240	5500	5500	5500	5500	10
326	20240408	144600	179071240	5500	5500	5500	5500	0
327	20240408	144500	179071240	5500	5500	5500	5500	1
328	20240408	144400	179065740	5530	5530	5530	5530	0
329	20240408	144300	179065740	5530	5520	5530	5520	11
330	20240408	144200	179004930	5520	5520	5520	5520	0
331	20240408	144100	179004930	5520	5520	5520	5520	0
332	20240408	144000	179004930	5520	5520	5520	5520	0
333	20240408	143900	179004930	5520	5520	5520	5520	0
334	20240408	143800	179004930	5520	5520	5520	5520	11
335	20240408	143700	178944210	5520	5520	5520	5520	0
336	20240408	143600	178944210	5520	5520	5520	5520	0
337	20240408	143500	178944210	5520	5500	5520	5470	42
338	20240408	143400	178714310	5530	5530	5530	5530	0
339	20240408	143300	178714310	5530	5530	5530	5530	11
340	20240408	143200	178653480	5530	5530	5530	5530	1
341	20240408	143100	178647950	5530	5530	5530	5530	0
342	20240408	143000	178647950	5530	5530	5530	5530	0
343	20240408	142900	178647950	5530	5530	5530	5530	0
344	20240408	142800	178647950	5530	5530	5530	5530	11
345	20240408	142700	178587120	5460	5510	5510	5460	20
346	20240408	142600	178477570	5530	5530	5530	5530	0
347	20240408	142500	178477570	5530	5530	5530	5530	0
348	20240408	142400	178477570	5530	5530	5530	5530	0
349	20240408	142300	178477570	5530	5530	5530	5530	11
350	20240408	142200	178416740	5520	5520	5520	5520	0
351	20240408	142100	178416740	5520	5520	5520	5520	0
352	20240408	142000	178416740	5520	5520	5520	5520	0
353	20240408	141900	178416740	5520	5520	5520	5520	0
354	20240408	141800	178416740	5520	5520	5520	5520	52
355	20240408	141700	178129700	5510	5480	5510	5460	8
356	20240408	141600	178085900	5520	5520	5520	5520	0
357	20240408	141500	178085900	5520	5520	5520	5520	0
358	20240408	141400	178085900	5520	5520	5520	5520	0
359	20240408	141300	178085900	5520	5520	5520	5520	60
360	20240408	141200	177754700	5530	5530	5530	5530	0
361	20240408	141100	177754700	5530	5530	5530	5530	0
362	20240408	141000	177754700	5530	5530	5530	5530	0
363	20240408	140900	177754700	5530	5530	5530	5530	0
364	20240408	140800	177754700	5530	5510	5530	5510	111
365	20240408	140700	177142950	5510	5510	5510	5510	100
366	20240408	140600	176591950	5510	5510	5510	5510	26
367	20240408	140500	176448690	5510	5510	5510	5510	0
368	20240408	140400	176448690	5510	5510	5510	5510	0
369	20240408	140300	176448690	5510	5510	5510	5510	11
370	20240408	140200	176388080	5500	5500	5500	5500	6
371	20240408	140100	176355080	5500	5500	5500	5500	30
372	20240408	140000	176190080	5540	5540	5540	5540	0
373	20240408	135900	176190080	5540	5540	5540	5540	0
374	20240408	135800	176190080	5540	5520	5540	5520	74
375	20240408	135700	175781080	5520	5520	5520	5520	0
376	20240408	135600	175781080	5520	5520	5520	5520	0
377	20240408	135500	175781080	5520	5520	5520	5520	0
378	20240408	135400	175781080	5520	5510	5520	5510	145
379	20240408	135300	174980980	5500	5500	5500	5500	11
380	20240408	135200	174920480	5410	5410	5410	5410	0
381	20240408	135100	174920480	5410	5410	5410	5410	0
382	20240408	135000	174920480	5410	5500	5500	5390	313
383	20240408	134900	173216220	5520	5520	5520	5520	0
384	20240408	134800	173216220	5520	5520	5520	5520	11
385	20240408	134700	173155500	5520	5520	5520	5520	2
386	20240408	134600	173144460	5520	5520	5520	5520	0
387	20240408	134500	173144460	5520	5520	5520	5520	0
388	20240408	134400	173144460	5520	5520	5520	5520	0
389	20240408	134300	173144460	5520	5510	5520	5510	11
390	20240408	134200	173083830	5510	5510	5510	5510	2
391	20240408	134100	173072810	5510	5510	5510	5510	0
392	20240408	134000	173072810	5510	5510	5510	5510	0
393	20240408	133900	173072810	5510	5510	5510	5510	2
394	20240408	133800	173061790	5510	5510	5510	5510	11
395	20240408	133700	173001180	5510	5510	5510	5510	0
396	20240408	133600	173001180	5510	5510	5510	5510	0
397	20240408	133500	173001180	5510	5510	5510	5510	1
398	20240408	133400	172995670	5500	5500	5500	5500	10
399	20240408	133300	172940670	5510	5510	5510	5510	11
400	20240408	133200	172880060	5510	5510	5510	5510	0
401	20240408	133100	172880060	5510	5510	5510	5510	0
402	20240408	133000	172880060	5510	5510	5510	5510	0
403	20240408	132900	172880060	5510	5510	5510	5510	0
404	20240408	132800	172880060	5510	5500	5510	5500	11
405	20240408	132700	172819500	5450	5450	5450	5450	0
406	20240408	132600	172819500	5450	5450	5450	5450	0
407	20240408	132500	172819500	5450	5450	5450	5450	0
408	20240408	132400	172819500	5450	5450	5450	5450	0
409	20240408	132300	172819500	5450	5500	5510	5450	70
410	20240408	132200	172434430	5500	5500	5500	5500	0
411	20240408	132100	172434430	5500	5500	5500	5500	8
412	20240408	132000	172390430	5500	5490	5500	5490	157
413	20240408	131900	171528120	5460	5460	5460	5460	0
414	20240408	131800	171528120	5460	5460	5460	5460	1
415	20240408	131700	171522660	5460	5460	5460	5460	0
416	20240408	131600	171522660	5460	5460	5460	5460	0
417	20240408	131500	171522660	5460	5460	5460	5460	0
418	20240408	131400	171522660	5460	5460	5460	5460	0
419	20240408	131300	171522660	5460	5460	5460	5460	1
420	20240408	131200	171517200	5440	5440	5440	5440	0
421	20240408	131100	171517200	5440	5440	5440	5440	0
422	20240408	131000	171517200	5440	5440	5440	5440	0
423	20240408	130900	171517200	5440	5440	5440	5440	0
424	20240408	130800	171517200	5440	5440	5440	5440	0
425	20240408	130700	171517200	5440	5440	5440	5440	0
426	20240408	130600	171517200	5440	5440	5440	5440	0
427	20240408	130500	171517200	5440	5440	5440	5440	0
428	20240408	130400	171517200	5440	5440	5440	5440	1
429	20240408	130300	171511760	5460	5460	5460	5460	0
430	20240408	130200	171511760	5460	5460	5460	5460	13
431	20240408	130100	171440780	5460	5460	5460	5460	0
432	20240408	130000	171440780	5460	5460	5460	5460	0
433	20240408	125900	171440780	5460	5460	5460	5460	0
434	20240408	125800	171440780	5460	5460	5460	5460	0
435	20240408	125700	171440780	5460	5460	5460	5460	0
436	20240408	125600	171440780	5460	5460	5460	5460	1
437	20240408	125500	171435320	5420	5420	5420	5420	0
438	20240408	125400	171435320	5420	5420	5420	5420	0
439	20240408	125300	171435320	5420	5420	5420	5420	0
440	20240408	125200	171435320	5420	5420	5420	5420	0
441	20240408	125100	171435320	5420	5420	5420	5420	0
442	20240408	125000	171435320	5420	5420	5420	5420	0
443	20240408	124900	171435320	5420	5420	5420	5420	0
444	20240408	124800	171435320	5420	5420	5420	5420	0
445	20240408	124700	171435320	5420	5420	5420	5420	0
446	20240408	124600	171435320	5420	5420	5420	5420	0
447	20240408	124500	171435320	5420	5420	5420	5420	0
448	20240408	124400	171435320	5420	5420	5420	5420	3
449	20240408	124300	171419060	5460	5460	5460	5460	0
450	20240408	124200	171419060	5460	5460	5460	5460	0
451	20240408	124100	171419060	5460	5460	5460	5460	0
452	20240408	124000	171419060	5460	5460	5460	5460	10
453	20240408	123900	171364460	5460	5460	5460	5460	0
454	20240408	123800	171364460	5460	5460	5460	5460	0
455	20240408	123700	171364460	5460	5460	5460	5460	0
456	20240408	123600	171364460	5460	5460	5460	5460	0
457	20240408	123500	171364460	5460	5440	5460	5440	170
458	20240408	123400	170436460	5440	5440	5440	5440	0
459	20240408	123300	170436460	5440	5440	5440	5440	0
460	20240408	123200	170436460	5440	5440	5440	5440	0
461	20240408	123100	170436460	5440	5440	5440	5440	0
462	20240408	123000	170436460	5440	5440	5440	5440	0
463	20240408	122900	170436460	5440	5440	5440	5440	0
464	20240408	122800	170436460	5440	5440	5440	5440	0
465	20240408	122700	170436460	5440	5440	5440	5440	0
466	20240408	122600	170436460	5440	5440	5440	5440	0
467	20240408	122500	170436460	5440	5440	5440	5440	0
468	20240408	122400	170436460	5440	5440	5440	5440	0
469	20240408	122300	170436460	5440	5440	5440	5440	0
470	20240408	122200	170436460	5440	5440	5440	5440	0
471	20240408	122100	170436460	5440	5440	5440	5440	0
472	20240408	122000	170436460	5440	5440	5440	5440	0
473	20240408	121900	170436460	5440	5440	5440	5440	0
474	20240408	121800	170436460	5440	5440	5440	5440	0
475	20240408	121700	170436460	5440	5440	5440	5440	0
476	20240408	121600	170436460	5440	5440	5440	5440	0
477	20240408	121500	170436460	5440	5440	5440	5440	0
478	20240408	121400	170436460	5440	5440	5440	5440	0
479	20240408	121300	170436460	5440	5440	5440	5440	0
480	20240408	121200	170436460	5440	5440	5440	5440	0
481	20240408	121100	170436460	5440	5440	5440	5440	0
482	20240408	121000	170436460	5440	5440	5440	5440	0
483	20240408	120900	170436460	5440	5440	5440	5440	0
484	20240408	120800	170436460	5440	5440	5440	5440	1
485	20240408	120700	170431020	5460	5460	5460	5460	0
486	20240408	120600	170431020	5460	5460	5460	5460	0
487	20240408	120500	170431020	5460	5460	5460	5460	0
488	20240408	120400	170431020	5460	5460	5460	5460	0
489	20240408	120300	170431020	5460	5460	5460	5460	0
490	20240408	120200	170431020	5460	5460	5460	5460	0
491	20240408	120100	170431020	5460	5460	5460	5460	0
492	20240408	120000	170431020	5460	5460	5460	5460	0
493	20240408	115900	170431020	5460	5460	5460	5460	0
494	20240408	115800	170431020	5460	5460	5460	5460	0
495	20240408	115700	170431020	5460	5460	5460	5460	0
496	20240408	115600	170431020	5460	5460	5460	5460	0
497	20240408	115500	170431020	5460	5450	5460	5430	110
498	20240408	115400	169833340	5430	5430	5430	5430	0
499	20240408	115300	169833340	5430	5430	5430	5430	0
500	20240408	115200	169833340	5430	5430	5430	5430	0
501	20240408	115100	169833340	5430	5430	5430	5430	0
502	20240408	115000	169833340	5430	5430	5430	5430	0
503	20240408	114900	169833340	5430	5430	5430	5430	0
504	20240408	114800	169833340	5430	5430	5430	5430	0
505	20240408	114700	169833340	5430	5430	5430	5430	0
506	20240408	114600	169833340	5430	5430	5430	5430	0
507	20240408	114500	169833340	5430	5430	5430	5430	1
508	20240408	114400	169827910	5490	5490	5490	5490	0
509	20240408	114300	169827910	5490	5490	5490	5490	0
510	20240408	114200	169827910	5490	5480	5490	5390	106
511	20240408	114100	169252630	5600	5600	5600	5600	670
512	20240408	114000	165500630	5590	5560	5590	5560	76
513	20240408	113900	165076290	5480	5490	5490	5480	4
514	20240408	113800	165054360	5600	5600	5600	5600	0
515	20240408	113700	165054360	5600	5600	5610	5600	334
516	20240408	113600	163182920	5590	5480	5590	5480	120
517	20240408	113500	162515550	5420	5420	5420	5420	0
518	20240408	113400	162515550	5420	5420	5420	5420	0
519	20240408	113300	162515550	5420	5420	5420	5420	0
520	20240408	113200	162515550	5420	5420	5420	5420	0
521	20240408	113100	162515550	5420	5420	5420	5420	0
522	20240408	113000	162515550	5420	5420	5420	5420	0
523	20240408	112900	162515550	5420	5420	5420	5420	0
524	20240408	112800	162515550	5420	5460	5460	5420	40
525	20240408	112700	162297870	5450	5450	5450	5450	0
526	20240408	112600	162297870	5450	5450	5450	5450	0
527	20240408	112500	162297870	5450	5450	5450	5450	0
528	20240408	112400	162297870	5450	5450	5450	5450	2
529	20240408	112300	162286970	5460	5470	5470	5460	3
530	20240408	112200	162270570	5560	5560	5560	5560	1
531	20240408	112100	162265010	5560	5560	5560	5560	0
532	20240408	112000	162265010	5560	5560	5560	5560	0
533	20240408	111900	162265010	5560	5560	5560	5560	0
534	20240408	111800	162265010	5560	5560	5560	5560	0
535	20240408	111700	162265010	5560	5540	5560	5460	176
536	20240408	111600	161287970	5550	5440	5550	5440	153
537	20240408	111500	160447270	5420	5420	5420	5420	0
538	20240408	111400	160447270	5420	5420	5420	5420	0
539	20240408	111300	160447270	5420	5420	5420	5420	0
540	20240408	111200	160447270	5420	5420	5420	5420	0
541	20240408	111100	160447270	5420	5420	5420	5420	0
542	20240408	111000	160447270	5420	5420	5420	5420	0
543	20240408	110900	160447270	5420	5420	5420	5420	4
544	20240408	110800	160425590	5440	5440	5440	5440	0
545	20240408	110700	160425590	5440	5440	5440	5440	0
546	20240408	110600	160425590	5440	5440	5440	5440	1
547	20240408	110500	160420150	5410	5410	5410	5410	0
548	20240408	110400	160420150	5410	5410	5410	5410	0
549	20240408	110300	160420150	5410	5410	5410	5410	0
550	20240408	110200	160420150	5410	5410	5410	5410	0
551	20240408	110100	160420150	5410	5410	5410	5410	0
552	20240408	110000	160420150	5410	5420	5420	5410	51
553	20240408	105900	160144230	5420	5420	5420	5420	0
554	20240408	105800	160144230	5420	5420	5420	5420	1
555	20240408	105700	160138810	5420	5420	5420	5420	18
556	20240408	105600	160041250	5420	5430	5430	5420	5
557	20240408	105500	160014140	5430	5450	5450	5430	9
558	20240408	105400	159965230	5500	5500	5500	5500	1
559	20240408	105300	159959730	5510	5510	5510	5510	0
560	20240408	105200	159959730	5510	5480	5510	5420	246
561	20240408	105100	158616740	5480	5480	5480	5480	0
562	20240408	105000	158616740	5480	5480	5480	5480	1
563	20240408	104900	158611260	5580	5580	5580	5580	0
564	20240408	104800	158611260	5580	5580	5580	5580	0
565	20240408	104700	158611260	5580	5580	5580	5580	0
566	20240408	104600	158611260	5580	5580	5580	5580	0
567	20240408	104500	158611260	5580	5580	5580	5580	0
568	20240408	104400	158611260	5580	5580	5580	5580	2
569	20240408	104300	158600100	5480	5510	5510	5480	16
570	20240408	104200	158512240	5620	5600	5620	5600	211
571	20240408	104100	157327020	5500	5500	5500	5500	0
572	20240408	104000	157327020	5500	5500	5500	5500	1
573	20240408	103900	157321520	5500	5510	5510	5500	20
574	20240408	103800	157211480	5650	5650	5650	5650	0
575	20240408	103700	157211480	5650	5650	5650	5650	0
576	20240408	103600	157211480	5650	5670	5670	5650	517
577	20240408	103500	154287870	5670	5670	5670	5670	0
578	20240408	103400	154287870	5670	5630	5670	5630	981
579	20240408	103300	148739060	5630	5620	5630	5620	237
580	20240408	103200	147406610	5620	5620	5620	5620	0
581	20240408	103100	147406610	5620	5620	5620	5620	0
582	20240408	103000	147406610	5620	5620	5620	5620	3
583	20240408	102900	147389750	5630	5650	5650	5620	573
584	20240408	102800	144156960	5660	5600	5660	5590	1477
585	20240408	102700	135895490	5680	5630	5700	5590	155
586	20240408	102600	135015930	5710	5600	5710	5590	2821
587	20240408	102500	119095250	5600	5450	5600	5450	1110
588	20240408	102400	112903320	5420	5420	5420	5420	0
589	20240408	102300	112903320	5420	5430	5430	5420	34
590	20240408	102200	112718950	5470	5470	5470	5470	0
591	20240408	102100	112718950	5470	5470	5470	5470	0
592	20240408	102000	112718950	5470	5460	5470	5460	52
593	20240408	101900	112434660	5440	5430	5440	5380	236
594	20240408	101800	111162050	5470	5470	5470	5470	0
595	20240408	101700	111162050	5470	5470	5470	5470	0
596	20240408	101600	111162050	5470	5470	5470	5470	30
597	20240408	101500	110997950	5490	5490	5490	5490	0
598	20240408	101400	110997950	5490	5490	5490	5490	4
599	20240408	101300	110975990	5480	5480	5480	5480	12
600	20240408	101200	110910230	5530	5550	5560	5430	332
601	20240408	101100	109068770	5550	5410	5550	5410	427
602	20240408	101000	106706710	5500	5500	5500	5500	0
603	20240408	100900	106706710	5500	5500	5500	5500	0
604	20240408	100800	106706710	5500	5500	5500	5500	0
605	20240408	100700	106706710	5500	5500	5500	5410	6
606	20240408	100600	106673910	5500	5480	5500	5480	95
607	20240408	100500	106151950	5480	5480	5480	5480	1
608	20240408	100400	106146470	5480	5480	5480	5480	0
609	20240408	100300	106146470	5480	5470	5480	5460	89
610	20240408	100200	105659990	5460	5410	5460	5410	107
611	20240408	100100	105076620	5410	5410	5410	5410	1
612	20240408	100000	105071210	5410	5410	5410	5410	0
613	20240408	095900	105071210	5410	5410	5410	5410	0
614	20240408	095800	105071210	5410	5410	5410	5410	0
615	20240408	095700	105071210	5410	5410	5410	5410	0
616	20240408	095600	105071210	5410	5410	5410	5410	0
617	20240408	095500	105071210	5410	5410	5410	5410	0
618	20240408	095400	105071210	5410	5410	5410	5410	0
619	20240408	095300	105071210	5410	5410	5410	5410	0
620	20240408	095200	105071210	5410	5410	5410	5410	0
621	20240408	095100	105071210	5410	5400	5410	5400	21
622	20240408	095000	104957800	5400	5400	5400	5400	40
623	20240408	094900	104741800	5380	5380	5380	5380	54
624	20240408	094800	104451280	5390	5390	5390	5390	0
625	20240408	094700	104451280	5390	5390	5390	5390	0
626	20240408	094600	104451280	5390	5400	5400	5390	129
627	20240408	094500	103755690	5410	5420	5420	5410	118
628	20240408	094400	103116320	5420	5420	5420	5420	2
629	20240408	094300	103105480	5430	5430	5430	5430	54
630	20240408	094200	102812260	5430	5430	5430	5430	16
631	20240408	094100	102725380	5430	5430	5430	5430	40
632	20240408	094000	102508180	5430	5430	5430	5430	0
633	20240408	093900	102508180	5430	5430	5430	5430	0
634	20240408	093800	102508180	5430	5430	5430	5430	54
635	20240408	093700	102214960	5430	5440	5440	5430	43
636	20240408	093600	101981440	5480	5430	5480	5430	457
637	20240408	093500	99496760	5420	5400	5420	5380	385
638	20240408	093400	97419250	5400	5410	5410	5400	464
639	20240408	093300	94912330	5420	5440	5440	5420	119
640	20240408	093200	94266140	5430	5430	5430	5430	0
641	20240408	093100	94266140	5430	5430	5430	5430	0
642	20240408	093000	94266140	5430	5490	5490	5430	161
643	20240408	092900	93390420	5540	5530	5540	5530	14
644	20240408	092800	93312880	5520	5470	5520	5470	36
645	20240408	092700	93115310	5550	5540	5550	5540	40
646	20240408	092600	92893470	5550	5550	5550	5540	16
647	20240408	092500	92804710	5530	5530	5530	5530	2
648	20240408	092400	92793650	5560	5410	5560	5410	95
649	20240408	092300	92270210	5410	5410	5410	5410	1
650	20240408	092200	92264800	5500	5450	5500	5390	710
651	20240408	092100	88401730	5450	5600	5610	5450	730
652	20240408	092000	84355420	5580	5590	5620	5500	810
653	20240408	091900	79824130	5580	5560	5580	5500	413
654	20240408	091800	77530110	5560	5510	5560	5500	753
655	20240408	091700	73379770	5510	5480	5580	5420	733
656	20240408	091600	69341020	5610	5790	5790	5430	6293
657	20240408	091500	33675750	5790	5790	5790	5790	0
658	20240408	091400	33675750	5790	5550	5790	5530	1791
659	20240408	091300	23620230	5530	5500	5530	5500	1756
660	20240408	091200	13945970	5510	5490	5510	5280	778
661	20240408	091100	9679390	5490	5430	5490	5430	1360
662	20240408	091000	2229420	5430	5400	5430	5400	32
663	20240408	090900	2056070	5400	5370	5400	5370	41
664	20240408	090800	1835090	5360	5340	5360	5340	226
665	20240408	090700	624010	5350	5340	5350	5340	31
666	20240408	090600	458320	5330	5330	5330	5330	0
667	20240408	090500	458320	5330	5330	5330	5330	0
668	20240408	090400	458320	5330	5330	5330	5330	0
669	20240408	090300	458320	5330	5330	5330	5330	0
670	20240408	090200	458320	5330	5330	5330	5330	85
671	20240408	090100	5270	5270	5270	5270	5270	0
672	20240408	090000	5270	5270	5270	5270	5270	1