KissMeData/307280/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203700	268549737	1763	1763	1763	1763	8325
3	20240408	203600	268549737	1763	1763	1763	1763	0
4	20240408	203500	268549737	1763	1763	1763	1763	0
5	20240408	203400	268549737	1763	1763	1763	1763	0
6	20240408	203300	268549737	1763	1763	1763	1763	0
7	20240408	203200	268549737	1763	1763	1763	1763	0
8	20240408	203100	268549737	1763	1763	1763	1763	0
9	20240408	203000	268549737	1763	1763	1763	1763	0
10	20240408	202900	268549737	1763	1763	1763	1763	0
11	20240408	202800	268549737	1763	1763	1763	1763	0
12	20240408	202700	268549737	1763	1763	1763	1763	0
13	20240408	202600	268549737	1763	1763	1763	1763	0
14	20240408	202500	268549737	1763	1763	1763	1763	0
15	20240408	202400	268549737	1763	1763	1763	1763	0
16	20240408	202300	268549737	1763	1763	1763	1763	0
17	20240408	202200	268549737	1763	1763	1763	1763	0
18	20240408	202100	268549737	1763	1763	1763	1763	0
19	20240408	202000	268549737	1763	1763	1763	1763	0
20	20240408	201900	268549737	1763	1763	1763	1763	0
21	20240408	201800	268549737	1763	1763	1763	1763	0
22	20240408	201700	268549737	1763	1763	1763	1763	0
23	20240408	201600	268549737	1763	1763	1763	1763	0
24	20240408	201500	268549737	1763	1763	1763	1763	0
25	20240408	201400	268549737	1763	1763	1763	1763	0
26	20240408	201300	268549737	1763	1763	1763	1763	0
27	20240408	201200	268549737	1763	1763	1763	1763	0
28	20240408	201100	268549737	1763	1763	1763	1763	0
29	20240408	201000	268549737	1763	1763	1763	1763	0
30	20240408	200900	268549737	1763	1763	1763	1763	0
31	20240408	200800	268549737	1763	1763	1763	1763	0
32	20240408	200700	268549737	1763	1763	1763	1763	8325
33	20240408	200600	268549737	1763	1763	1763	1763	0
34	20240408	200500	268549737	1763	1763	1763	1763	0
35	20240408	200400	268549737	1763	1763	1763	1763	0
36	20240408	200300	268549737	1763	1763	1763	1763	0
37	20240408	200200	268549737	1763	1763	1763	1763	0
38	20240408	200100	268549737	1763	1763	1763	1763	0
39	20240408	200000	268549737	1763	1763	1763	1763	0
40	20240408	195900	268549737	1763	1763	1763	1763	0
41	20240408	195800	268549737	1763	1763	1763	1763	0
42	20240408	195700	268549737	1763	1763	1763	1763	0
43	20240408	195600	268549737	1763	1763	1763	1763	0
44	20240408	195500	268549737	1763	1763	1763	1763	0
45	20240408	195400	268549737	1763	1763	1763	1763	0
46	20240408	195300	268549737	1763	1763	1763	1763	0
47	20240408	195200	268549737	1763	1763	1763	1763	0
48	20240408	195100	268549737	1763	1763	1763	1763	0
49	20240408	195000	268549737	1763	1763	1763	1763	0
50	20240408	194900	268549737	1763	1763	1763	1763	0
51	20240408	194800	268549737	1763	1763	1763	1763	0
52	20240408	194700	268549737	1763	1763	1763	1763	0
53	20240408	194600	268549737	1763	1763	1763	1763	0
54	20240408	194500	268549737	1763	1763	1763	1763	0
55	20240408	194400	268549737	1763	1763	1763	1763	0
56	20240408	194300	268549737	1763	1763	1763	1763	0
57	20240408	194200	268549737	1763	1763	1763	1763	0
58	20240408	194100	268549737	1763	1763	1763	1763	0
59	20240408	194000	268549737	1763	1763	1763	1763	0
60	20240408	193900	268549737	1763	1763	1763	1763	0
61	20240408	193800	268549737	1763	1763	1763	1763	0
62	20240408	193700	268549737	1763	1763	1763	1763	8325
63	20240408	193600	268549737	1763	1763	1763	1763	0
64	20240408	193500	268549737	1763	1763	1763	1763	0
65	20240408	193400	268549737	1763	1763	1763	1763	0
66	20240408	193300	268549737	1763	1763	1763	1763	0
67	20240408	193200	268549737	1763	1763	1763	1763	0
68	20240408	193100	268549737	1763	1763	1763	1763	0
69	20240408	193000	268549737	1763	1763	1763	1763	0
70	20240408	192900	268549737	1763	1763	1763	1763	0
71	20240408	192800	268549737	1763	1763	1763	1763	0
72	20240408	192700	268549737	1763	1763	1763	1763	0
73	20240408	192600	268549737	1763	1763	1763	1763	0
74	20240408	192500	268549737	1763	1763	1763	1763	0
75	20240408	192400	268549737	1763	1763	1763	1763	0
76	20240408	192300	268549737	1763	1763	1763	1763	0
77	20240408	192200	268549737	1763	1763	1763	1763	0
78	20240408	192100	268549737	1763	1763	1763	1763	0
79	20240408	192000	268549737	1763	1763	1763	1763	0
80	20240408	191900	268549737	1763	1763	1763	1763	0
81	20240408	191800	268549737	1763	1763	1763	1763	0
82	20240408	191700	268549737	1763	1763	1763	1763	0
83	20240408	191600	268549737	1763	1763	1763	1763	0
84	20240408	191500	268549737	1763	1763	1763	1763	0
85	20240408	191400	268549737	1763	1763	1763	1763	0
86	20240408	191300	268549737	1763	1763	1763	1763	0
87	20240408	191200	268549737	1763	1763	1763	1763	0
88	20240408	191100	268549737	1763	1763	1763	1763	0
89	20240408	191000	268549737	1763	1763	1763	1763	0
90	20240408	190900	268549737	1763	1763	1763	1763	0
91	20240408	190800	268549737	1763	1763	1763	1763	0
92	20240408	190700	268549737	1763	1763	1763	1763	8325
93	20240408	190600	268549737	1763	1763	1763	1763	0
94	20240408	190500	268549737	1763	1763	1763	1763	0
95	20240408	190400	268549737	1763	1763	1763	1763	0
96	20240408	190300	268549737	1763	1763	1763	1763	0
97	20240408	190200	268549737	1763	1763	1763	1763	0
98	20240408	190100	268549737	1763	1763	1763	1763	0
99	20240408	190000	268549737	1763	1763	1763	1763	0
100	20240408	185900	268549737	1763	1763	1763	1763	0
101	20240408	185800	268549737	1763	1763	1763	1763	0
102	20240408	185700	268549737	1763	1763	1763	1763	0
103	20240408	185600	268549737	1763	1763	1763	1763	0
104	20240408	185500	268549737	1763	1763	1763	1763	0
105	20240408	185400	268549737	1763	1763	1763	1763	0
106	20240408	185300	268549737	1763	1763	1763	1763	0
107	20240408	185200	268549737	1763	1763	1763	1763	0
108	20240408	185100	268549737	1763	1763	1763	1763	0
109	20240408	185000	268549737	1763	1763	1763	1763	0
110	20240408	184900	268549737	1763	1763	1763	1763	0
111	20240408	184800	268549737	1763	1763	1763	1763	0
112	20240408	184700	268549737	1763	1763	1763	1763	0
113	20240408	184600	268549737	1763	1763	1763	1763	0
114	20240408	184500	268549737	1763	1763	1763	1763	0
115	20240408	184400	268549737	1763	1763	1763	1763	0
116	20240408	184300	268549737	1763	1763	1763	1763	0
117	20240408	184200	268549737	1763	1763	1763	1763	0
118	20240408	184100	268549737	1763	1763	1763	1763	0
119	20240408	184000	268549737	1763	1763	1763	1763	0
120	20240408	183900	268549737	1763	1763	1763	1763	0
121	20240408	183800	268549737	1763	1763	1763	1763	0
122	20240408	183700	268549737	1763	1763	1763	1763	8325
123	20240408	183600	268549737	1763	1763	1763	1763	0
124	20240408	183500	268549737	1763	1763	1763	1763	0
125	20240408	183400	268549737	1763	1763	1763	1763	0
126	20240408	183300	268549737	1763	1763	1763	1763	0
127	20240408	183200	268549737	1763	1763	1763	1763	0
128	20240408	183100	268549737	1763	1763	1763	1763	0
129	20240408	183000	268549737	1763	1763	1763	1763	0
130	20240408	182900	268549737	1763	1763	1763	1763	0
131	20240408	182800	268549737	1763	1763	1763	1763	0
132	20240408	182700	268549737	1763	1763	1763	1763	0
133	20240408	182600	268549737	1763	1763	1763	1763	0
134	20240408	182500	268549737	1763	1763	1763	1763	0
135	20240408	182400	268549737	1763	1763	1763	1763	0
136	20240408	182300	268549737	1763	1763	1763	1763	0
137	20240408	182200	268549737	1763	1763	1763	1763	0
138	20240408	182100	268549737	1763	1763	1763	1763	0
139	20240408	182000	268549737	1763	1763	1763	1763	0
140	20240408	181900	268549737	1763	1763	1763	1763	0
141	20240408	181800	268549737	1763	1763	1763	1763	0
142	20240408	181700	268549737	1763	1763	1763	1763	0
143	20240408	181600	268549737	1763	1763	1763	1763	0
144	20240408	181500	268549737	1763	1763	1763	1763	0
145	20240408	181400	268549737	1763	1763	1763	1763	0
146	20240408	181300	268549737	1763	1763	1763	1763	0
147	20240408	181200	268549737	1763	1763	1763	1763	0
148	20240408	181100	268549737	1763	1763	1763	1763	0
149	20240408	181000	268549737	1763	1763	1763	1763	0
150	20240408	180900	268549737	1763	1763	1763	1763	0
151	20240408	180800	268549737	1763	1763	1763	1763	0
152	20240408	180700	268549737	1763	1763	1763	1763	8325
153	20240408	180600	268549737	1763	1763	1763	1763	0
154	20240408	180500	268549737	1763	1763	1763	1763	0
155	20240408	180400	268549737	1763	1763	1763	1763	0
156	20240408	180300	268549737	1763	1763	1763	1763	0
157	20240408	180200	268549737	1763	1763	1763	1763	0
158	20240408	180100	268549737	1763	1763	1763	1763	0
159	20240408	180000	268549737	1763	1763	1763	1763	0
160	20240408	175900	268549737	1763	1763	1763	1763	0
161	20240408	175800	268549737	1763	1763	1763	1763	0
162	20240408	175700	268549737	1763	1763	1763	1763	0
163	20240408	175600	268549737	1763	1763	1763	1763	0
164	20240408	175500	268549737	1763	1763	1763	1763	0
165	20240408	175400	268549737	1763	1763	1763	1763	0
166	20240408	175300	268549737	1763	1763	1763	1763	0
167	20240408	175200	268549737	1763	1763	1763	1763	0
168	20240408	175100	268549737	1763	1763	1763	1763	0
169	20240408	175000	268549737	1763	1763	1763	1763	0
170	20240408	174900	268549737	1763	1763	1763	1763	0
171	20240408	174800	268549737	1763	1763	1763	1763	0
172	20240408	174700	268549737	1763	1763	1763	1763	0
173	20240408	174600	268549737	1763	1763	1763	1763	0
174	20240408	174500	268549737	1763	1763	1763	1763	0
175	20240408	174400	268549737	1763	1763	1763	1763	0
176	20240408	174300	268549737	1763	1763	1763	1763	0
177	20240408	174200	268549737	1763	1763	1763	1763	0
178	20240408	174100	268549737	1763	1763	1763	1763	0
179	20240408	174000	268549737	1763	1763	1763	1763	0
180	20240408	173900	268549737	1763	1763	1763	1763	0
181	20240408	173800	268549737	1763	1763	1763	1763	0
182	20240408	173700	268549737	1763	1763	1763	1763	8325
183	20240408	173600	268549737	1763	1763	1763	1763	0
184	20240408	173500	268549737	1763	1763	1763	1763	0
185	20240408	173400	268549737	1763	1763	1763	1763	0
186	20240408	173300	268549737	1763	1763	1763	1763	0
187	20240408	173200	268549737	1763	1763	1763	1763	0
188	20240408	173100	268549737	1763	1763	1763	1763	0
189	20240408	173000	268549737	1763	1763	1763	1763	0
190	20240408	172900	268549737	1763	1763	1763	1763	0
191	20240408	172800	268549737	1763	1763	1763	1763	0
192	20240408	172700	268549737	1763	1763	1763	1763	0
193	20240408	172600	268549737	1763	1763	1763	1763	0
194	20240408	172500	268549737	1763	1763	1763	1763	0
195	20240408	172400	268549737	1763	1763	1763	1763	0
196	20240408	172300	268549737	1763	1763	1763	1763	0
197	20240408	172200	268549737	1763	1763	1763	1763	0
198	20240408	172100	268549737	1763	1763	1763	1763	0
199	20240408	172000	268549737	1763	1763	1763	1763	0
200	20240408	171900	268549737	1763	1763	1763	1763	0
201	20240408	171800	268549737	1763	1763	1763	1763	0
202	20240408	171700	268549737	1763	1763	1763	1763	0
203	20240408	171600	268549737	1763	1763	1763	1763	0
204	20240408	171500	268549737	1763	1763	1763	1763	0
205	20240408	171400	268549737	1763	1763	1763	1763	0
206	20240408	171300	268549737	1763	1763	1763	1763	0
207	20240408	171200	268549737	1763	1763	1763	1763	0
208	20240408	171100	268549737	1763	1763	1763	1763	0
209	20240408	171000	268549737	1763	1763	1763	1763	0
210	20240408	170900	268549737	1763	1763	1763	1763	0
211	20240408	170800	268549737	1763	1763	1763	1763	0
212	20240408	170700	268549737	1763	1763	1763	1763	8325
213	20240408	170600	268549737	1763	1763	1763	1763	0
214	20240408	170500	268549737	1763	1763	1763	1763	0
215	20240408	170400	268549737	1763	1763	1763	1763	0
216	20240408	170300	268549737	1763	1763	1763	1763	0
217	20240408	170200	268549737	1763	1763	1763	1763	0
218	20240408	170100	268549737	1763	1763	1763	1763	0
219	20240408	170000	268549737	1763	1763	1763	1763	0
220	20240408	165900	268549737	1763	1763	1763	1763	0
221	20240408	165800	268549737	1763	1763	1763	1763	0
222	20240408	165700	268549737	1763	1763	1763	1763	0
223	20240408	165600	268549737	1763	1763	1763	1763	0
224	20240408	165500	268549737	1763	1763	1763	1763	0
225	20240408	165400	268549737	1763	1763	1763	1763	0
226	20240408	165300	268549737	1763	1763	1763	1763	0
227	20240408	165200	268549737	1763	1763	1763	1763	0
228	20240408	165100	268549737	1763	1763	1763	1763	0
229	20240408	165000	268549737	1763	1763	1763	1763	0
230	20240408	164900	268549737	1763	1763	1763	1763	0
231	20240408	164800	268549737	1763	1763	1763	1763	0
232	20240408	164700	268549737	1763	1763	1763	1763	0
233	20240408	164600	268549737	1763	1763	1763	1763	0
234	20240408	164500	268549737	1763	1763	1763	1763	0
235	20240408	164400	268549737	1763	1763	1763	1763	0
236	20240408	164300	268549737	1763	1763	1763	1763	0
237	20240408	164200	268549737	1763	1763	1763	1763	0
238	20240408	164100	268549737	1763	1763	1763	1763	0
239	20240408	164000	268549737	1763	1763	1763	1763	0
240	20240408	163900	268549737	1763	1763	1763	1763	0
241	20240408	163800	268549737	1763	1763	1763	1763	0
242	20240408	163700	268549737	1763	1763	1763	1763	8325
243	20240408	163600	268549737	1763	1763	1763	1763	0
244	20240408	163500	268549737	1763	1763	1763	1763	0
245	20240408	163400	268549737	1763	1763	1763	1763	0
246	20240408	163300	268549737	1763	1763	1763	1763	0
247	20240408	163200	268549737	1763	1763	1763	1763	0
248	20240408	163100	268549737	1763	1763	1763	1763	0
249	20240408	163000	268549737	1763	1763	1763	1763	0
250	20240408	162900	268549737	1763	1763	1763	1763	0
251	20240408	162800	268549737	1763	1763	1763	1763	0
252	20240408	162700	268549737	1763	1763	1763	1763	0
253	20240408	162600	268549737	1763	1763	1763	1763	0
254	20240408	162500	268549737	1763	1763	1763	1763	0
255	20240408	162400	268549737	1763	1763	1763	1763	0
256	20240408	162300	268549737	1763	1763	1763	1763	0
257	20240408	162200	268549737	1763	1763	1763	1763	0
258	20240408	162100	268549737	1763	1763	1763	1763	0
259	20240408	162000	268549737	1763	1763	1763	1763	0
260	20240408	161900	268549737	1763	1763	1763	1763	0
261	20240408	161800	268549737	1763	1763	1763	1763	0
262	20240408	161700	268549737	1763	1763	1763	1763	0
263	20240408	161600	268549737	1763	1763	1763	1763	0
264	20240408	161500	268549737	1763	1763	1763	1763	0
265	20240408	161400	268549737	1763	1763	1763	1763	0
266	20240408	161300	268549737	1763	1763	1763	1763	0
267	20240408	161200	268549737	1763	1763	1763	1763	0
268	20240408	161100	268549737	1763	1763	1763	1763	0
269	20240408	161000	268549737	1763	1763	1763	1763	0
270	20240408	160900	268549737	1763	1763	1763	1763	0
271	20240408	160800	268549737	1763	1763	1763	1763	0
272	20240408	160700	268549737	1763	1763	1763	1763	8325
273	20240408	160600	268549737	1763	1763	1763	1763	0
274	20240408	160500	268549737	1763	1763	1763	1763	0
275	20240408	160400	268549737	1763	1763	1763	1763	0
276	20240408	160300	268549737	1763	1763	1763	1763	0
277	20240408	160200	268549737	1763	1763	1763	1763	0
278	20240408	160100	268549737	1763	1763	1763	1763	0
279	20240408	160000	268549737	1763	1763	1763	1763	0
280	20240408	155900	268549737	1763	1763	1763	1763	0
281	20240408	155800	268549737	1763	1763	1763	1763	0
282	20240408	155700	268549737	1763	1763	1763	1763	0
283	20240408	155600	268549737	1763	1763	1763	1763	0
284	20240408	155500	268549737	1763	1763	1763	1763	0
285	20240408	155400	268549737	1763	1763	1763	1763	0
286	20240408	155300	268549737	1763	1763	1763	1763	0
287	20240408	155200	268549737	1763	1763	1763	1763	0
288	20240408	155100	268549737	1763	1763	1763	1763	0
289	20240408	155000	268549737	1763	1763	1763	1763	0
290	20240408	154900	268549737	1763	1763	1763	1763	0
291	20240408	154800	268549737	1763	1763	1763	1763	0
292	20240408	154700	268549737	1763	1763	1763	1763	0
293	20240408	154600	268549737	1763	1763	1763	1763	0
294	20240408	154500	268549737	1763	1763	1763	1763	0
295	20240408	154400	268549737	1763	1763	1763	1763	0
296	20240408	154300	268549737	1763	1763	1763	1763	0
297	20240408	154200	268549737	1763	1763	1763	1763	0
298	20240408	154100	268549737	1763	1763	1763	1763	0
299	20240408	154000	268549737	1763	1763	1763	1763	0
300	20240408	153900	268549737	1763	1763	1763	1763	0
301	20240408	153800	268549737	1763	1763	1763	1763	0
302	20240408	153700	268549737	1763	1763	1763	1763	8325
303	20240408	153600	268549737	1763	1763	1763	1763	0
304	20240408	153500	268549737	1763	1763	1763	1763	0
305	20240408	153400	268549737	1763	1763	1763	1763	0
306	20240408	153300	268549737	1763	1763	1763	1763	0
307	20240408	153200	268549737	1763	1763	1763	1763	0
308	20240408	153100	268549737	1763	1763	1763	1763	0
309	20240408	153000	268549737	1763	1763	1763	1763	8325
310	20240408	152900	253872762	1759	1759	1759	1759	0
311	20240408	152800	253872762	1759	1759	1759	1759	0
312	20240408	152700	253872762	1759	1759	1759	1759	0
313	20240408	152600	253872762	1759	1759	1759	1759	0
314	20240408	152500	253872762	1759	1759	1759	1759	0
315	20240408	152400	253872762	1759	1759	1759	1759	0
316	20240408	152300	253872762	1759	1759	1759	1759	0
317	20240408	152200	253872762	1759	1759	1759	1759	0
318	20240408	152100	253872762	1759	1759	1759	1759	0
319	20240408	152000	253872762	1759	1759	1759	1759	0
320	20240408	151900	253872762	1759	1759	1759	1759	0
321	20240408	151800	253872762	1759	1755	1759	1747	496
322	20240408	151700	253005204	1760	1760	1760	1760	1
323	20240408	151600	253003444	1755	1755	1755	1755	21
324	20240408	151500	252966589	1760	1755	1760	1755	37
325	20240408	151400	252901554	1760	1760	1760	1760	2
326	20240408	151300	252898034	1760	1760	1760	1760	0
327	20240408	151200	252898034	1760	1757	1760	1757	50
328	20240408	151100	252810181	1757	1757	1757	1757	0
329	20240408	151000	252810181	1757	1755	1757	1755	680
330	20240408	150900	251616340	1754	1754	1754	1754	17
331	20240408	150800	251586522	1755	1755	1755	1755	0
332	20240408	150700	251586522	1755	1755	1755	1755	0
333	20240408	150600	251586522	1755	1754	1755	1754	5
334	20240408	150500	251577751	1754	1754	1754	1754	1
335	20240408	150400	251575997	1755	1755	1755	1755	0
336	20240408	150300	251575997	1755	1755	1755	1755	0
337	20240408	150200	251575997	1755	1752	1755	1752	3211
338	20240408	150100	245947151	1752	1752	1752	1752	3
339	20240408	150000	245941895	1745	1745	1745	1745	402
340	20240408	145900	245240405	1745	1745	1745	1745	1
341	20240408	145800	245238660	1752	1752	1752	1752	3
342	20240408	145700	245233404	1745	1745	1745	1745	1004
343	20240408	145600	243481424	1754	1754	1754	1754	0
344	20240408	145500	243481424	1754	1754	1754	1754	0
345	20240408	145400	243481424	1754	1754	1754	1754	0
346	20240408	145300	243481424	1754	1754	1754	1754	0
347	20240408	145200	243481424	1754	1747	1754	1747	184
348	20240408	145100	243159570	1748	1747	1749	1737	19615
349	20240408	145000	208989001	1750	1750	1750	1750	0
350	20240408	144900	208989001	1750	1750	1750	1750	3818
351	20240408	144800	202307501	1755	1755	1755	1755	16
352	20240408	144700	202279421	1755	1755	1755	1755	65
353	20240408	144600	202165346	1750	1750	1750	1750	22
354	20240408	144500	202126846	1750	1750	1750	1750	0
355	20240408	144400	202126846	1750	1750	1750	1750	0
356	20240408	144300	202126846	1750	1750	1750	1750	0
357	20240408	144200	202126846	1750	1750	1750	1750	0
358	20240408	144100	202126846	1750	1750	1750	1750	0
359	20240408	144000	202126846	1750	1750	1750	1750	60
360	20240408	143900	202021846	1755	1755	1755	1755	272
361	20240408	143800	201544486	1755	1755	1755	1755	2128
362	20240408	143700	197809846	1755	1755	1755	1755	0
363	20240408	143600	197809846	1755	1755	1755	1755	0
364	20240408	143500	197809846	1755	1755	1755	1755	3
365	20240408	143400	197804581	1755	1755	1755	1755	0
366	20240408	143300	197804581	1755	1755	1755	1755	0
367	20240408	143200	197804581	1755	1755	1755	1755	0
368	20240408	143100	197804581	1755	1755	1755	1755	0
369	20240408	143000	197804581	1755	1755	1755	1755	0
370	20240408	142900	197804581	1755	1755	1755	1755	0
371	20240408	142800	197804581	1755	1755	1755	1755	0
372	20240408	142700	197804581	1755	1755	1755	1755	0
373	20240408	142600	197804581	1755	1755	1755	1755	0
374	20240408	142500	197804581	1755	1755	1755	1755	0
375	20240408	142400	197804581	1755	1755	1755	1755	0
376	20240408	142300	197804581	1755	1755	1755	1755	2
377	20240408	142200	197801071	1751	1751	1751	1751	0
378	20240408	142100	197801071	1751	1751	1751	1751	0
379	20240408	142000	197801071	1751	1752	1752	1751	3000
380	20240408	141900	192547791	1753	1753	1753	1753	82
381	20240408	141800	192404045	1755	1755	1755	1755	200
382	20240408	141700	192053045	1756	1756	1756	1756	16
383	20240408	141600	192024949	1756	1756	1756	1756	45
384	20240408	141500	191945929	1754	1754	1754	1754	113
385	20240408	141400	191747727	1757	1757	1757	1757	0
386	20240408	141300	191747727	1757	1757	1757	1757	12
387	20240408	141200	191726643	1757	1757	1757	1757	0
388	20240408	141100	191726643	1757	1757	1757	1757	0
389	20240408	141000	191726643	1757	1754	1757	1754	45
390	20240408	140900	191647707	1754	1754	1754	1754	200
391	20240408	140800	191296907	1754	1754	1754	1754	0
392	20240408	140700	191296907	1754	1754	1754	1754	933
393	20240408	140600	189660425	1754	1754	1754	1754	0
394	20240408	140500	189660425	1754	1754	1754	1754	30
395	20240408	140400	189607805	1754	1754	1754	1754	40
396	20240408	140300	189537645	1757	1757	1757	1757	0
397	20240408	140200	189537645	1757	1757	1757	1757	0
398	20240408	140100	189537645	1757	1757	1757	1757	0
399	20240408	140000	189537645	1757	1757	1757	1757	0
400	20240408	135900	189537645	1757	1757	1757	1757	670
401	20240408	135800	188360455	1757	1757	1757	1757	100
402	20240408	135700	188184755	1757	1757	1757	1757	0
403	20240408	135600	188184755	1757	1757	1757	1757	3079
404	20240408	135500	182774952	1757	1757	1757	1757	0
405	20240408	135400	182774952	1757	1757	1757	1757	0
406	20240408	135300	182774952	1757	1757	1757	1757	0
407	20240408	135200	182774952	1757	1757	1757	1757	0
408	20240408	135100	182774952	1757	1757	1757	1757	0
409	20240408	135000	182774952	1757	1757	1757	1757	0
410	20240408	134900	182774952	1757	1757	1757	1757	0
411	20240408	134800	182774952	1757	1753	1757	1753	30
412	20240408	134700	182722335	1751	1751	1751	1751	300
413	20240408	134600	182197035	1751	1751	1751	1751	0
414	20240408	134500	182197035	1751	1751	1751	1751	0
415	20240408	134400	182197035	1751	1751	1751	1751	0
416	20240408	134300	182197035	1751	1751	1751	1751	500
417	20240408	134200	181321535	1749	1749	1749	1749	0
418	20240408	134100	181321535	1749	1749	1749	1749	0
419	20240408	134000	181321535	1749	1749	1749	1749	0
420	20240408	133900	181321535	1749	1749	1749	1749	0
421	20240408	133800	181321535	1749	1749	1749	1749	0
422	20240408	133700	181321535	1749	1749	1749	1749	0
423	20240408	133600	181321535	1749	1749	1749	1749	30
424	20240408	133500	181269065	1749	1749	1749	1749	0
425	20240408	133400	181269065	1749	1749	1749	1749	0
426	20240408	133300	181269065	1749	1749	1749	1749	0
427	20240408	133200	181269065	1749	1749	1749	1749	0
428	20240408	133100	181269065	1749	1749	1749	1749	0
429	20240408	133000	181269065	1749	1749	1749	1749	0
430	20240408	132900	181269065	1749	1749	1749	1749	0
431	20240408	132800	181269065	1749	1749	1749	1749	200
432	20240408	132700	180919265	1749	1749	1749	1749	3
433	20240408	132600	180914018	1752	1752	1752	1752	1
434	20240408	132500	180912266	1750	1750	1750	1750	0
435	20240408	132400	180912266	1750	1747	1750	1745	1620
436	20240408	132300	178084718	1747	1747	1747	1747	0
437	20240408	132200	178084718	1747	1752	1752	1747	101
438	20240408	132100	177907771	1752	1748	1752	1748	292
439	20240408	132000	177396987	1749	1749	1749	1749	0
440	20240408	131900	177396987	1749	1749	1749	1749	3
441	20240408	131800	177391740	1752	1752	1752	1752	0
442	20240408	131700	177391740	1752	1752	1752	1752	0
443	20240408	131600	177391740	1752	1752	1752	1752	0
444	20240408	131500	177391740	1752	1752	1752	1752	1
445	20240408	131400	177389988	1751	1751	1751	1751	0
446	20240408	131300	177389988	1751	1751	1751	1751	111
447	20240408	131200	177195627	1751	1751	1751	1751	189
448	20240408	131100	176864688	1751	1751	1751	1751	0
449	20240408	131000	176864688	1751	1751	1751	1751	0
450	20240408	130900	176864688	1751	1751	1751	1751	0
451	20240408	130800	176864688	1751	1749	1751	1749	358
452	20240408	130700	176237833	1745	1745	1745	1745	0
453	20240408	130600	176237833	1745	1745	1745	1745	1900
454	20240408	130500	172922333	1745	1753	1753	1745	5000
455	20240408	130400	164196749	1759	1759	1759	1759	0
456	20240408	130300	164196749	1759	1758	1759	1758	2000
457	20240408	130200	160678768	1758	1758	1758	1758	1
458	20240408	130100	160677010	1755	1755	1755	1755	1080
459	20240408	130000	158781610	1760	1760	1760	1760	0
460	20240408	125900	158781610	1760	1760	1760	1760	0
461	20240408	125800	158781610	1760	1760	1760	1760	0
462	20240408	125700	158781610	1760	1760	1760	1760	0
463	20240408	125600	158781610	1760	1760	1760	1760	0
464	20240408	125500	158781610	1760	1760	1760	1760	0
465	20240408	125400	158781610	1760	1760	1760	1760	0
466	20240408	125300	158781610	1760	1759	1761	1747	2011
467	20240408	125200	155241001	1760	1760	1760	1760	0
468	20240408	125100	155241001	1760	1760	1760	1760	0
469	20240408	125000	155241001	1760	1760	1760	1760	0
470	20240408	124900	155241001	1760	1760	1760	1760	0
471	20240408	124800	155241001	1760	1760	1760	1760	0
472	20240408	124700	155241001	1760	1760	1760	1760	1
473	20240408	124600	155239241	1753	1753	1753	1753	2
474	20240408	124500	155235735	1763	1763	1763	1763	0
475	20240408	124400	155235735	1763	1763	1763	1763	0
476	20240408	124300	155235735	1763	1763	1763	1763	0
477	20240408	124200	155235735	1763	1763	1763	1763	0
478	20240408	124100	155235735	1763	1745	1763	1745	500
479	20240408	124000	154360868	1745	1745	1745	1745	100
480	20240408	123900	154186368	1745	1745	1745	1745	115
481	20240408	123800	153985693	1745	1752	1752	1745	45
482	20240408	123700	153907098	1752	1752	1752	1752	0
483	20240408	123600	153907098	1752	1752	1752	1752	0
484	20240408	123500	153907098	1752	1752	1752	1752	0
485	20240408	123400	153907098	1752	1745	1752	1745	18
486	20240408	123300	153875674	1752	1752	1752	1752	2
487	20240408	123200	153872170	1745	1745	1745	1745	500
488	20240408	123100	152999670	1752	1752	1752	1752	0
489	20240408	123000	152999670	1752	1752	1752	1752	206
490	20240408	122900	152638758	1752	1752	1752	1752	0
491	20240408	122800	152638758	1752	1752	1752	1752	0
492	20240408	122700	152638758	1752	1752	1752	1752	0
493	20240408	122600	152638758	1752	1752	1752	1752	1
494	20240408	122500	152637006	1745	1745	1745	1745	0
495	20240408	122400	152637006	1745	1745	1745	1745	4351
496	20240408	122300	145044511	1750	1750	1750	1750	0
497	20240408	122200	145044511	1750	1750	1750	1750	571
498	20240408	122100	144045261	1746	1746	1746	1746	0
499	20240408	122000	144045261	1746	1746	1746	1746	0
500	20240408	121900	144045261	1746	1746	1746	1746	0
501	20240408	121800	144045261	1746	1746	1746	1746	0
502	20240408	121700	144045261	1746	1746	1746	1746	680
503	20240408	121600	142857981	1744	1744	1744	1744	0
504	20240408	121500	142857981	1744	1744	1744	1744	0
505	20240408	121400	142857981	1744	1744	1744	1744	0
506	20240408	121300	142857981	1744	1744	1744	1744	181
507	20240408	121200	142542317	1742	1742	1742	1742	0
508	20240408	121100	142542317	1742	1742	1742	1742	0
509	20240408	121000	142542317	1742	1743	1743	1742	759
510	20240408	120900	141219382	1743	1742	1743	1742	2300
511	20240408	120800	137211489	1742	1742	1742	1742	7
512	20240408	120700	137199295	1742	1742	1742	1742	0
513	20240408	120600	137199295	1742	1742	1742	1742	0
514	20240408	120500	137199295	1742	1742	1742	1742	4
515	20240408	120400	137192327	1742	1742	1742	1742	0
516	20240408	120300	137192327	1742	1742	1742	1742	3
517	20240408	120200	137187101	1737	1742	1742	1737	1231
518	20240408	120100	135048373	1741	1741	1741	1741	1887
519	20240408	120000	131763106	1741	1737	1741	1737	1083
520	20240408	115900	129879931	1731	1731	1731	1731	0
521	20240408	115800	129879931	1731	1731	1731	1731	0
522	20240408	115700	129879931	1731	1731	1731	1731	0
523	20240408	115600	129879931	1731	1731	1731	1731	0
524	20240408	115500	129879931	1731	1732	1732	1731	2000
525	20240408	115400	126417755	1732	1733	1733	1732	1000
526	20240408	115300	124685749	1736	1736	1736	1736	0
527	20240408	115200	124685749	1736	1736	1736	1736	0
528	20240408	115100	124685749	1736	1736	1736	1736	0
529	20240408	115000	124685749	1736	1736	1736	1736	0
530	20240408	114900	124685749	1736	1736	1736	1736	0
531	20240408	114800	124685749	1736	1736	1736	1736	10
532	20240408	114700	124668389	1737	1736	1737	1736	80
533	20240408	114600	124529439	1737	1737	1737	1737	0
534	20240408	114500	124529439	1737	1737	1737	1737	0
535	20240408	114400	124529439	1737	1737	1737	1737	0
536	20240408	114300	124529439	1737	1737	1737	1737	0
537	20240408	114200	124529439	1737	1737	1737	1737	0
538	20240408	114100	124529439	1737	1737	1737	1737	0
539	20240408	114000	124529439	1737	1737	1737	1737	0
540	20240408	113900	124529439	1737	1737	1737	1737	0
541	20240408	113800	124529439	1737	1737	1737	1737	0
542	20240408	113700	124529439	1737	1737	1737	1737	0
543	20240408	113600	124529439	1737	1737	1737	1737	0
544	20240408	113500	124529439	1737	1737	1737	1737	0
545	20240408	113400	124529439	1737	1737	1737	1737	5
546	20240408	113300	124520754	1737	1737	1737	1737	10
547	20240408	113200	124503384	1737	1737	1737	1737	0
548	20240408	113100	124503384	1737	1737	1737	1737	0
549	20240408	113000	124503384	1737	1737	1737	1737	0
550	20240408	112900	124503384	1737	1737	1737	1737	0
551	20240408	112800	124503384	1737	1737	1737	1737	0
552	20240408	112700	124503384	1737	1738	1738	1737	8
553	20240408	112600	124489486	1738	1738	1738	1738	5
554	20240408	112500	124480796	1738	1738	1738	1738	0
555	20240408	112400	124480796	1738	1738	1738	1738	0
556	20240408	112300	124480796	1738	1738	1738	1738	0
557	20240408	112200	124480796	1738	1737	1738	1737	1000
558	20240408	112100	122742839	1731	1731	1731	1731	0
559	20240408	112000	122742839	1731	1731	1731	1731	0
560	20240408	111900	122742839	1731	1731	1731	1731	0
561	20240408	111800	122742839	1731	1731	1731	1731	0
562	20240408	111700	122742839	1731	1731	1731	1731	1035
563	20240408	111600	120951254	1731	1731	1731	1731	0
564	20240408	111500	120951254	1731	1743	1743	1731	28
565	20240408	111400	120902576	1743	1743	1743	1743	1
566	20240408	111300	120900833	1744	1744	1744	1744	0
567	20240408	111200	120900833	1744	1744	1744	1744	0
568	20240408	111100	120900833	1744	1744	1744	1744	0
569	20240408	111000	120900833	1744	1744	1744	1744	0
570	20240408	110900	120900833	1744	1732	1744	1731	2363
571	20240408	110800	116807130	1732	1732	1732	1732	0
572	20240408	110700	116807130	1732	1732	1732	1732	524
573	20240408	110600	115899562	1732	1732	1732	1732	0
574	20240408	110500	115899562	1732	1732	1732	1732	0
575	20240408	110400	115899562	1732	1732	1732	1732	0
576	20240408	110300	115899562	1732	1732	1732	1732	0
577	20240408	110200	115899562	1732	1734	1734	1732	1000
578	20240408	110100	114167120	1734	1734	1734	1734	0
579	20240408	110000	114167120	1734	1734	1734	1734	0
580	20240408	105900	114167120	1734	1734	1734	1734	0
581	20240408	105800	114167120	1734	1734	1734	1734	0
582	20240408	105700	114167120	1734	1734	1734	1734	0
583	20240408	105600	114167120	1734	1734	1734	1734	500
584	20240408	105500	113300120	1735	1735	1735	1735	0
585	20240408	105400	113300120	1735	1735	1735	1735	0
586	20240408	105300	113300120	1735	1734	1735	1734	2205
587	20240408	105200	109475009	1735	1735	1735	1735	0
588	20240408	105100	109475009	1735	1735	1735	1735	0
589	20240408	105000	109475009	1735	1735	1735	1735	1000
590	20240408	104900	107740009	1735	1735	1735	1735	0
591	20240408	104800	107740009	1735	1735	1735	1735	0
592	20240408	104700	107740009	1735	1735	1735	1735	0
593	20240408	104600	107740009	1735	1735	1735	1735	100
594	20240408	104500	107566509	1740	1740	1740	1740	0
595	20240408	104400	107566509	1740	1740	1740	1740	0
596	20240408	104300	107566509	1740	1740	1740	1740	0
597	20240408	104200	107566509	1740	1740	1740	1740	0
598	20240408	104100	107566509	1740	1740	1740	1740	0
599	20240408	104000	107566509	1740	1740	1740	1740	0
600	20240408	103900	107566509	1740	1740	1740	1740	0
601	20240408	103800	107566509	1740	1740	1740	1740	100
602	20240408	103700	107392509	1742	1742	1742	1742	0
603	20240408	103600	107392509	1742	1742	1742	1742	0
604	20240408	103500	107392509	1742	1733	1742	1733	885
605	20240408	103400	105858795	1743	1743	1743	1743	0
606	20240408	103300	105858795	1743	1743	1743	1743	0
607	20240408	103200	105858795	1743	1743	1743	1743	0
608	20240408	103100	105858795	1743	1743	1743	1743	0
609	20240408	103000	105858795	1743	1743	1743	1743	0
610	20240408	102900	105858795	1743	1743	1743	1743	0
611	20240408	102800	105858795	1743	1743	1743	1743	474
612	20240408	102700	105032613	1743	1743	1743	1743	0
613	20240408	102600	105032613	1743	1743	1743	1743	1
614	20240408	102500	105030870	1732	1732	1732	1732	35
615	20240408	102400	104970250	1740	1740	1740	1740	19
616	20240408	102300	104937190	1741	1740	1741	1740	1352
617	20240408	102200	102584358	1730	1742	1742	1730	13440
618	20240408	102100	79323435	1742	1742	1742	1742	980
619	20240408	102000	77616275	1742	1742	1742	1742	2
620	20240408	101900	77612791	1743	1743	1743	1743	0
621	20240408	101800	77612791	1743	1728	1743	1728	21
622	20240408	101700	77576488	1730	1741	1741	1730	7663
623	20240408	101600	64309654	1741	1741	1741	1741	10
624	20240408	101500	64292244	1758	1758	1758	1758	0
625	20240408	101400	64292244	1758	1758	1758	1758	51
626	20240408	101300	64202586	1758	1758	1758	1758	0
627	20240408	101200	64202586	1758	1758	1758	1758	17
628	20240408	101100	64172700	1758	1758	1758	1758	0
629	20240408	101000	64172700	1758	1758	1758	1758	0
630	20240408	100900	64172700	1758	1758	1758	1758	120
631	20240408	100800	63961740	1758	1758	1758	1758	0
632	20240408	100700	63961740	1758	1757	1758	1757	18
633	20240408	100600	63930113	1758	1758	1758	1758	507
634	20240408	100500	63038807	1758	1758	1758	1758	0
635	20240408	100400	63038807	1758	1758	1758	1758	2
636	20240408	100300	63035291	1740	1740	1740	1740	150
637	20240408	100200	62774291	1740	1740	1740	1740	0
638	20240408	100100	62774291	1740	1740	1740	1740	1
639	20240408	100000	62772551	1740	1737	1740	1737	1500
640	20240408	095900	60163777	1737	1730	1737	1730	920
641	20240408	095800	58572170	1738	1738	1738	1738	0
642	20240408	095700	58572170	1738	1738	1738	1738	1
643	20240408	095600	58570432	1730	1731	1731	1730	1000
644	20240408	095500	56839930	1738	1738	1738	1738	256
645	20240408	095400	56395002	1738	1738	1738	1738	10
646	20240408	095300	56377622	1738	1738	1738	1738	0
647	20240408	095200	56377622	1738	1736	1738	1736	94
648	20240408	095100	56214436	1736	1736	1736	1736	261
649	20240408	095000	55761340	1736	1736	1736	1736	2575
650	20240408	094900	51291140	1736	1736	1736	1736	1
651	20240408	094800	51289404	1737	1735	1737	1735	233
652	20240408	094700	50885147	1735	1735	1735	1735	168
653	20240408	094600	50593667	1735	1735	1735	1735	0
654	20240408	094500	50593667	1735	1735	1735	1735	1
655	20240408	094400	50591932	1726	1726	1726	1726	354
656	20240408	094300	49980928	1735	1735	1735	1735	0
657	20240408	094200	49980928	1735	1735	1735	1735	601
658	20240408	094100	48938193	1735	1735	1735	1735	1000
659	20240408	094000	47203193	1735	1735	1735	1735	0
660	20240408	093900	47203193	1735	1735	1735	1735	0
661	20240408	093800	47203193	1735	1735	1735	1735	0
662	20240408	093700	47203193	1735	1735	1735	1735	1
663	20240408	093600	47201458	1737	1737	1737	1737	0
664	20240408	093500	47201458	1737	1722	1737	1721	105
665	20240408	093400	47020637	1725	1724	1725	1721	1238
666	20240408	093300	44886443	1724	1732	1732	1721	8313
667	20240408	093200	30548612	1735	1734	1735	1734	500
668	20240408	093100	29681142	1735	1735	1735	1735	32
669	20240408	093000	29625622	1741	1741	1741	1741	0
670	20240408	092900	29625622	1741	1741	1741	1741	15
671	20240408	092800	29599507	1741	1741	1741	1741	1
672	20240408	092700	29597766	1735	1735	1735	1735	0
673	20240408	092600	29597766	1735	1735	1735	1735	3
674	20240408	092500	29592561	1739	1739	1739	1739	3
675	20240408	092400	29587344	1743	1743	1743	1743	0
676	20240408	092300	29587344	1743	1743	1743	1743	0
677	20240408	092200	29587344	1743	1743	1743	1743	0
678	20240408	092100	29587344	1743	1742	1743	1742	2200
679	20240408	092000	25753353	1730	1730	1730	1730	600
680	20240408	091900	24715353	1728	1728	1728	1728	0
681	20240408	091800	24715353	1728	1728	1728	1728	0
682	20240408	091700	24715353	1728	1728	1728	1728	125
683	20240408	091600	24499353	1742	1742	1742	1742	10
684	20240408	091500	24481933	1742	1728	1742	1728	991
685	20240408	091400	22769471	1728	1728	1728	1728	1641
686	20240408	091300	19933823	1728	1728	1728	1728	1235
687	20240408	091200	17799743	1728	1728	1728	1728	0
688	20240408	091100	17799743	1728	1728	1728	1728	0
689	20240408	091000	17799743	1728	1729	1729	1728	637
690	20240408	090900	16698376	1730	1730	1730	1730	0
691	20240408	090800	16698376	1730	1742	1742	1730	620
692	20240408	090700	15625536	1731	1735	1735	1730	6699
693	20240408	090600	4033359	1736	1737	1737	1735	226
694	20240408	090500	3641024	1736	1757	1757	1736	1808
695	20240408	090400	495554	1744	1744	1744	1744	9
696	20240408	090300	479858	1758	1758	1758	1758	1
697	20240408	090200	478100	1744	1744	1744	1744	0
698	20240408	090100	478100	1744	1744	1744	1744	0
699	20240408	090000	478100	1744	1745	1745	1744	274