KissMeData/277070/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203100	173526980	5300	5300	5300	5300	1319
3	20240408	203000	173526980	5300	5300	5300	5300	0
4	20240408	202900	173526980	5300	5300	5300	5300	0
5	20240408	202800	173526980	5300	5300	5300	5300	0
6	20240408	202700	173526980	5300	5300	5300	5300	0
7	20240408	202600	173526980	5300	5300	5300	5300	0
8	20240408	202500	173526980	5300	5300	5300	5300	0
9	20240408	202400	173526980	5300	5300	5300	5300	0
10	20240408	202300	173526980	5300	5300	5300	5300	0
11	20240408	202200	173526980	5300	5300	5300	5300	0
12	20240408	202100	173526980	5300	5300	5300	5300	0
13	20240408	202000	173526980	5300	5300	5300	5300	0
14	20240408	201900	173526980	5300	5300	5300	5300	0
15	20240408	201800	173526980	5300	5300	5300	5300	0
16	20240408	201700	173526980	5300	5300	5300	5300	0
17	20240408	201600	173526980	5300	5300	5300	5300	0
18	20240408	201500	173526980	5300	5300	5300	5300	0
19	20240408	201400	173526980	5300	5300	5300	5300	0
20	20240408	201300	173526980	5300	5300	5300	5300	0
21	20240408	201200	173526980	5300	5300	5300	5300	0
22	20240408	201100	173526980	5300	5300	5300	5300	0
23	20240408	201000	173526980	5300	5300	5300	5300	0
24	20240408	200900	173526980	5300	5300	5300	5300	0
25	20240408	200800	173526980	5300	5300	5300	5300	0
26	20240408	200700	173526980	5300	5300	5300	5300	0
27	20240408	200600	173526980	5300	5300	5300	5300	0
28	20240408	200500	173526980	5300	5300	5300	5300	0
29	20240408	200400	173526980	5300	5300	5300	5300	0
30	20240408	200300	173526980	5300	5300	5300	5300	0
31	20240408	200200	173526980	5300	5300	5300	5300	0
32	20240408	200100	173526980	5300	5300	5300	5300	1319
33	20240408	200000	173526980	5300	5300	5300	5300	0
34	20240408	195900	173526980	5300	5300	5300	5300	0
35	20240408	195800	173526980	5300	5300	5300	5300	0
36	20240408	195700	173526980	5300	5300	5300	5300	0
37	20240408	195600	173526980	5300	5300	5300	5300	0
38	20240408	195500	173526980	5300	5300	5300	5300	0
39	20240408	195400	173526980	5300	5300	5300	5300	0
40	20240408	195300	173526980	5300	5300	5300	5300	0
41	20240408	195200	173526980	5300	5300	5300	5300	0
42	20240408	195100	173526980	5300	5300	5300	5300	0
43	20240408	195000	173526980	5300	5300	5300	5300	0
44	20240408	194900	173526980	5300	5300	5300	5300	0
45	20240408	194800	173526980	5300	5300	5300	5300	0
46	20240408	194700	173526980	5300	5300	5300	5300	0
47	20240408	194600	173526980	5300	5300	5300	5300	0
48	20240408	194500	173526980	5300	5300	5300	5300	0
49	20240408	194400	173526980	5300	5300	5300	5300	0
50	20240408	194300	173526980	5300	5300	5300	5300	0
51	20240408	194200	173526980	5300	5300	5300	5300	0
52	20240408	194100	173526980	5300	5300	5300	5300	0
53	20240408	194000	173526980	5300	5300	5300	5300	0
54	20240408	193900	173526980	5300	5300	5300	5300	0
55	20240408	193800	173526980	5300	5300	5300	5300	0
56	20240408	193700	173526980	5300	5300	5300	5300	0
57	20240408	193600	173526980	5300	5300	5300	5300	0
58	20240408	193500	173526980	5300	5300	5300	5300	0
59	20240408	193400	173526980	5300	5300	5300	5300	0
60	20240408	193300	173526980	5300	5300	5300	5300	0
61	20240408	193200	173526980	5300	5300	5300	5300	0
62	20240408	193100	173526980	5300	5300	5300	5300	1319
63	20240408	193000	173526980	5300	5300	5300	5300	0
64	20240408	192900	173526980	5300	5300	5300	5300	0
65	20240408	192800	173526980	5300	5300	5300	5300	0
66	20240408	192700	173526980	5300	5300	5300	5300	0
67	20240408	192600	173526980	5300	5300	5300	5300	0
68	20240408	192500	173526980	5300	5300	5300	5300	0
69	20240408	192400	173526980	5300	5300	5300	5300	0
70	20240408	192300	173526980	5300	5300	5300	5300	0
71	20240408	192200	173526980	5300	5300	5300	5300	0
72	20240408	192100	173526980	5300	5300	5300	5300	0
73	20240408	192000	173526980	5300	5300	5300	5300	0
74	20240408	191900	173526980	5300	5300	5300	5300	0
75	20240408	191800	173526980	5300	5300	5300	5300	0
76	20240408	191700	173526980	5300	5300	5300	5300	0
77	20240408	191600	173526980	5300	5300	5300	5300	0
78	20240408	191500	173526980	5300	5300	5300	5300	0
79	20240408	191400	173526980	5300	5300	5300	5300	0
80	20240408	191300	173526980	5300	5300	5300	5300	0
81	20240408	191200	173526980	5300	5300	5300	5300	0
82	20240408	191100	173526980	5300	5300	5300	5300	0
83	20240408	191000	173526980	5300	5300	5300	5300	0
84	20240408	190900	173526980	5300	5300	5300	5300	0
85	20240408	190800	173526980	5300	5300	5300	5300	0
86	20240408	190700	173526980	5300	5300	5300	5300	0
87	20240408	190600	173526980	5300	5300	5300	5300	0
88	20240408	190500	173526980	5300	5300	5300	5300	0
89	20240408	190400	173526980	5300	5300	5300	5300	0
90	20240408	190300	173526980	5300	5300	5300	5300	0
91	20240408	190200	173526980	5300	5300	5300	5300	0
92	20240408	190100	173526980	5300	5300	5300	5300	1319
93	20240408	190000	173526980	5300	5300	5300	5300	0
94	20240408	185900	173526980	5300	5300	5300	5300	0
95	20240408	185800	173526980	5300	5300	5300	5300	0
96	20240408	185700	173526980	5300	5300	5300	5300	0
97	20240408	185600	173526980	5300	5300	5300	5300	0
98	20240408	185500	173526980	5300	5300	5300	5300	0
99	20240408	185400	173526980	5300	5300	5300	5300	0
100	20240408	185300	173526980	5300	5300	5300	5300	0
101	20240408	185200	173526980	5300	5300	5300	5300	0
102	20240408	185100	173526980	5300	5300	5300	5300	0
103	20240408	185000	173526980	5300	5300	5300	5300	0
104	20240408	184900	173526980	5300	5300	5300	5300	0
105	20240408	184800	173526980	5300	5300	5300	5300	0
106	20240408	184700	173526980	5300	5300	5300	5300	0
107	20240408	184600	173526980	5300	5300	5300	5300	0
108	20240408	184500	173526980	5300	5300	5300	5300	0
109	20240408	184400	173526980	5300	5300	5300	5300	0
110	20240408	184300	173526980	5300	5300	5300	5300	0
111	20240408	184200	173526980	5300	5300	5300	5300	0
112	20240408	184100	173526980	5300	5300	5300	5300	0
113	20240408	184000	173526980	5300	5300	5300	5300	0
114	20240408	183900	173526980	5300	5300	5300	5300	0
115	20240408	183800	173526980	5300	5300	5300	5300	0
116	20240408	183700	173526980	5300	5300	5300	5300	0
117	20240408	183600	173526980	5300	5300	5300	5300	0
118	20240408	183500	173526980	5300	5300	5300	5300	0
119	20240408	183400	173526980	5300	5300	5300	5300	0
120	20240408	183300	173526980	5300	5300	5300	5300	0
121	20240408	183200	173526980	5300	5300	5300	5300	0
122	20240408	183100	173526980	5300	5300	5300	5300	1319
123	20240408	183000	173526980	5300	5300	5300	5300	0
124	20240408	182900	173526980	5300	5300	5300	5300	0
125	20240408	182800	173526980	5300	5300	5300	5300	0
126	20240408	182700	173526980	5300	5300	5300	5300	0
127	20240408	182600	173526980	5300	5300	5300	5300	0
128	20240408	182500	173526980	5300	5300	5300	5300	0
129	20240408	182400	173526980	5300	5300	5300	5300	0
130	20240408	182300	173526980	5300	5300	5300	5300	0
131	20240408	182200	173526980	5300	5300	5300	5300	0
132	20240408	182100	173526980	5300	5300	5300	5300	0
133	20240408	182000	173526980	5300	5300	5300	5300	0
134	20240408	181900	173526980	5300	5300	5300	5300	0
135	20240408	181800	173526980	5300	5300	5300	5300	0
136	20240408	181700	173526980	5300	5300	5300	5300	0
137	20240408	181600	173526980	5300	5300	5300	5300	0
138	20240408	181500	173526980	5300	5300	5300	5300	0
139	20240408	181400	173526980	5300	5300	5300	5300	0
140	20240408	181300	173526980	5300	5300	5300	5300	0
141	20240408	181200	173526980	5300	5300	5300	5300	0
142	20240408	181100	173526980	5300	5300	5300	5300	0
143	20240408	181000	173526980	5300	5300	5300	5300	0
144	20240408	180900	173526980	5300	5300	5300	5300	0
145	20240408	180800	173526980	5300	5300	5300	5300	0
146	20240408	180700	173526980	5300	5300	5300	5300	0
147	20240408	180600	173526980	5300	5300	5300	5300	0
148	20240408	180500	173526980	5300	5300	5300	5300	0
149	20240408	180400	173526980	5300	5300	5300	5300	0
150	20240408	180300	173526980	5300	5300	5300	5300	0
151	20240408	180200	173526980	5300	5300	5300	5300	0
152	20240408	180100	173526980	5300	5300	5300	5300	1319
153	20240408	180000	173526980	5300	5300	5300	5300	0
154	20240408	175900	173526980	5300	5300	5300	5300	0
155	20240408	175800	173526980	5300	5300	5300	5300	0
156	20240408	175700	173526980	5300	5300	5300	5300	0
157	20240408	175600	173526980	5300	5300	5300	5300	0
158	20240408	175500	173526980	5300	5300	5300	5300	0
159	20240408	175400	173526980	5300	5300	5300	5300	0
160	20240408	175300	173526980	5300	5300	5300	5300	0
161	20240408	175200	173526980	5300	5300	5300	5300	0
162	20240408	175100	173526980	5300	5300	5300	5300	0
163	20240408	175000	173526980	5300	5300	5300	5300	0
164	20240408	174900	173526980	5300	5300	5300	5300	0
165	20240408	174800	173526980	5300	5300	5300	5300	0
166	20240408	174700	173526980	5300	5300	5300	5300	0
167	20240408	174600	173526980	5300	5300	5300	5300	0
168	20240408	174500	173526980	5300	5300	5300	5300	0
169	20240408	174400	173526980	5300	5300	5300	5300	0
170	20240408	174300	173526980	5300	5300	5300	5300	0
171	20240408	174200	173526980	5300	5300	5300	5300	0
172	20240408	174100	173526980	5300	5300	5300	5300	0
173	20240408	174000	173526980	5300	5300	5300	5300	0
174	20240408	173900	173526980	5300	5300	5300	5300	0
175	20240408	173800	173526980	5300	5300	5300	5300	0
176	20240408	173700	173526980	5300	5300	5300	5300	0
177	20240408	173600	173526980	5300	5300	5300	5300	0
178	20240408	173500	173526980	5300	5300	5300	5300	0
179	20240408	173400	173526980	5300	5300	5300	5300	0
180	20240408	173300	173526980	5300	5300	5300	5300	0
181	20240408	173200	173526980	5300	5300	5300	5300	0
182	20240408	173100	173526980	5300	5300	5300	5300	1319
183	20240408	173000	173526980	5300	5300	5300	5300	0
184	20240408	172900	173526980	5300	5300	5300	5300	0
185	20240408	172800	173526980	5300	5300	5300	5300	0
186	20240408	172700	173526980	5300	5300	5300	5300	0
187	20240408	172600	173526980	5300	5300	5300	5300	0
188	20240408	172500	173526980	5300	5300	5300	5300	0
189	20240408	172400	173526980	5300	5300	5300	5300	0
190	20240408	172300	173526980	5300	5300	5300	5300	0
191	20240408	172200	173526980	5300	5300	5300	5300	0
192	20240408	172100	173526980	5300	5300	5300	5300	0
193	20240408	172000	173526980	5300	5300	5300	5300	0
194	20240408	171900	173526980	5300	5300	5300	5300	0
195	20240408	171800	173526980	5300	5300	5300	5300	0
196	20240408	171700	173526980	5300	5300	5300	5300	0
197	20240408	171600	173526980	5300	5300	5300	5300	0
198	20240408	171500	173526980	5300	5300	5300	5300	0
199	20240408	171400	173526980	5300	5300	5300	5300	0
200	20240408	171300	173526980	5300	5300	5300	5300	0
201	20240408	171200	173526980	5300	5300	5300	5300	0
202	20240408	171100	173526980	5300	5300	5300	5300	0
203	20240408	171000	173526980	5300	5300	5300	5300	0
204	20240408	170900	173526980	5300	5300	5300	5300	0
205	20240408	170800	173526980	5300	5300	5300	5300	0
206	20240408	170700	173526980	5300	5300	5300	5300	0
207	20240408	170600	173526980	5300	5300	5300	5300	0
208	20240408	170500	173526980	5300	5300	5300	5300	0
209	20240408	170400	173526980	5300	5300	5300	5300	0
210	20240408	170300	173526980	5300	5300	5300	5300	0
211	20240408	170200	173526980	5300	5300	5300	5300	0
212	20240408	170100	173526980	5300	5300	5300	5300	1319
213	20240408	170000	173526980	5300	5300	5300	5300	0
214	20240408	165900	173526980	5300	5300	5300	5300	0
215	20240408	165800	173526980	5300	5300	5300	5300	0
216	20240408	165700	173526980	5300	5300	5300	5300	0
217	20240408	165600	173526980	5300	5300	5300	5300	0
218	20240408	165500	173526980	5300	5300	5300	5300	0
219	20240408	165400	173526980	5300	5300	5300	5300	0
220	20240408	165300	173526980	5300	5300	5300	5300	0
221	20240408	165200	173526980	5300	5300	5300	5300	0
222	20240408	165100	173526980	5300	5300	5300	5300	0
223	20240408	165000	173526980	5300	5300	5300	5300	0
224	20240408	164900	173526980	5300	5300	5300	5300	0
225	20240408	164800	173526980	5300	5300	5300	5300	0
226	20240408	164700	173526980	5300	5300	5300	5300	0
227	20240408	164600	173526980	5300	5300	5300	5300	0
228	20240408	164500	173526980	5300	5300	5300	5300	0
229	20240408	164400	173526980	5300	5300	5300	5300	0
230	20240408	164300	173526980	5300	5300	5300	5300	0
231	20240408	164200	173526980	5300	5300	5300	5300	0
232	20240408	164100	173526980	5300	5300	5300	5300	0
233	20240408	164000	173526980	5300	5300	5300	5300	0
234	20240408	163900	173526980	5300	5300	5300	5300	0
235	20240408	163800	173526980	5300	5300	5300	5300	0
236	20240408	163700	173526980	5300	5300	5300	5300	0
237	20240408	163600	173526980	5300	5300	5300	5300	0
238	20240408	163500	173526980	5300	5300	5300	5300	0
239	20240408	163400	173526980	5300	5300	5300	5300	0
240	20240408	163300	173526980	5300	5300	5300	5300	0
241	20240408	163200	173526980	5300	5300	5300	5300	0
242	20240408	163100	173526980	5300	5300	5300	5300	1319
243	20240408	163000	173526980	5300	5300	5300	5300	0
244	20240408	162900	173526980	5300	5300	5300	5300	0
245	20240408	162800	173526980	5300	5300	5300	5300	0
246	20240408	162700	173526980	5300	5300	5300	5300	0
247	20240408	162600	173526980	5300	5300	5300	5300	0
248	20240408	162500	173526980	5300	5300	5300	5300	0
249	20240408	162400	173526980	5300	5300	5300	5300	0
250	20240408	162300	173526980	5300	5300	5300	5300	0
251	20240408	162200	173526980	5300	5300	5300	5300	0
252	20240408	162100	173526980	5300	5300	5300	5300	0
253	20240408	162000	173526980	5300	5300	5300	5300	0
254	20240408	161900	173526980	5300	5300	5300	5300	0
255	20240408	161800	173526980	5300	5300	5300	5300	0
256	20240408	161700	173526980	5300	5300	5300	5300	0
257	20240408	161600	173526980	5300	5300	5300	5300	0
258	20240408	161500	173526980	5300	5300	5300	5300	0
259	20240408	161400	173526980	5300	5300	5300	5300	0
260	20240408	161300	173526980	5300	5300	5300	5300	0
261	20240408	161200	173526980	5300	5300	5300	5300	0
262	20240408	161100	173526980	5300	5300	5300	5300	0
263	20240408	161000	173526980	5300	5300	5300	5300	0
264	20240408	160900	173526980	5300	5300	5300	5300	0
265	20240408	160800	173526980	5300	5300	5300	5300	0
266	20240408	160700	173526980	5300	5300	5300	5300	0
267	20240408	160600	173526980	5300	5300	5300	5300	0
268	20240408	160500	173526980	5300	5300	5300	5300	0
269	20240408	160400	173526980	5300	5300	5300	5300	0
270	20240408	160300	173526980	5300	5300	5300	5300	0
271	20240408	160200	173526980	5300	5300	5300	5300	0
272	20240408	160100	173526980	5300	5300	5300	5300	1319
273	20240408	160000	173526980	5300	5300	5300	5300	0
274	20240408	155900	173526980	5300	5300	5300	5300	0
275	20240408	155800	173526980	5300	5300	5300	5300	0
276	20240408	155700	173526980	5300	5300	5300	5300	0
277	20240408	155600	173526980	5300	5300	5300	5300	0
278	20240408	155500	173526980	5300	5300	5300	5300	0
279	20240408	155400	173526980	5300	5300	5300	5300	0
280	20240408	155300	173526980	5300	5300	5300	5300	0
281	20240408	155200	173526980	5300	5300	5300	5300	0
282	20240408	155100	173526980	5300	5300	5300	5300	0
283	20240408	155000	173526980	5300	5300	5300	5300	0
284	20240408	154900	173526980	5300	5300	5300	5300	0
285	20240408	154800	173526980	5300	5300	5300	5300	0
286	20240408	154700	173526980	5300	5300	5300	5300	0
287	20240408	154600	173526980	5300	5300	5300	5300	0
288	20240408	154500	173526980	5300	5300	5300	5300	0
289	20240408	154400	173526980	5300	5300	5300	5300	0
290	20240408	154300	173526980	5300	5300	5300	5300	0
291	20240408	154200	173526980	5300	5300	5300	5300	0
292	20240408	154100	173526980	5300	5300	5300	5300	0
293	20240408	154000	173526980	5300	5300	5300	5300	0
294	20240408	153900	173526980	5300	5300	5300	5300	0
295	20240408	153800	173526980	5300	5300	5300	5300	0
296	20240408	153700	173526980	5300	5300	5300	5300	0
297	20240408	153600	173526980	5300	5300	5300	5300	0
298	20240408	153500	173526980	5300	5300	5300	5300	0
299	20240408	153400	173526980	5300	5300	5300	5300	0
300	20240408	153300	173526980	5300	5300	5300	5300	0
301	20240408	153200	173526980	5300	5300	5300	5300	0
302	20240408	153100	173526980	5300	5300	5300	5300	1319
303	20240408	153000	173526980	5300	5300	5300	5300	1319
304	20240408	152900	166536280	5300	5300	5300	5300	0
305	20240408	152800	166536280	5300	5300	5300	5300	0
306	20240408	152700	166536280	5300	5300	5300	5300	0
307	20240408	152600	166536280	5300	5300	5300	5300	0
308	20240408	152500	166536280	5300	5300	5300	5300	0
309	20240408	152400	166536280	5300	5300	5300	5300	0
310	20240408	152300	166536280	5300	5300	5300	5300	0
311	20240408	152200	166536280	5300	5300	5300	5300	0
312	20240408	152100	166536280	5300	5300	5300	5300	0
313	20240408	152000	166536280	5300	5300	5300	5300	0
314	20240408	151900	166536280	5300	5260	5300	5240	16
315	20240408	151800	166451980	5240	5250	5250	5240	11
316	20240408	151700	166394270	5250	5250	5250	5250	10
317	20240408	151600	166341770	5250	5250	5250	5250	5
318	20240408	151500	166315520	5270	5260	5270	5250	230
319	20240408	151400	165107820	5260	5260	5260	5260	32
320	20240408	151300	164939500	5260	5260	5260	5260	11
321	20240408	151200	164881640	5260	5260	5260	5260	44
322	20240408	151100	164650200	5250	5220	5270	5220	32
323	20240408	151000	164482250	5220	5250	5250	5220	19
324	20240408	150900	164382830	5250	5260	5260	5250	14
325	20240408	150800	164309300	5310	5260	5310	5260	12
326	20240408	150700	164246130	5260	5260	5260	5260	11
327	20240408	150600	164188270	5260	5260	5260	5260	11
328	20240408	150500	164130410	5310	5310	5310	5310	0
329	20240408	150400	164130410	5310	5310	5310	5310	0
330	20240408	150300	164130410	5310	5310	5310	5310	146
331	20240408	150200	163355150	5270	5270	5270	5270	0
332	20240408	150100	163355150	5270	5250	5270	5250	1000
333	20240408	150000	158086260	5240	5240	5240	5240	98
334	20240408	145900	157572740	5230	5230	5230	5230	33
335	20240408	145800	157400150	5220	5220	5220	5220	0
336	20240408	145700	157400150	5220	5220	5220	5220	0
337	20240408	145600	157400150	5220	5220	5220	5220	27
338	20240408	145500	157259210	5220	5210	5220	5210	703
339	20240408	145400	153595580	5210	5210	5210	5210	0
340	20240408	145300	153595580	5210	5210	5210	5210	44
341	20240408	145200	153366340	5220	5220	5220	5220	1
342	20240408	145100	153361120	5220	5220	5220	5220	0
343	20240408	145000	153361120	5220	5220	5220	5220	23
344	20240408	144900	153241060	5220	5220	5220	5220	30
345	20240408	144800	153084460	5230	5230	5230	5230	4
346	20240408	144700	153063540	5220	5250	5250	5180	346
347	20240408	144600	151266400	5190	5200	5200	5190	41
348	20240408	144500	151053250	5200	5200	5200	5200	1
349	20240408	144400	151048050	5260	5260	5260	5260	1
350	20240408	144300	151042790	5210	5210	5210	5210	0
351	20240408	144200	151042790	5210	5210	5210	5210	0
352	20240408	144100	151042790	5210	5210	5210	5210	119
353	20240408	144000	150422800	5260	5260	5260	5260	0
354	20240408	143900	150422800	5260	5260	5260	5260	0
355	20240408	143800	150422800	5260	5260	5260	5260	0
356	20240408	143700	150422800	5260	5260	5260	5260	0
357	20240408	143600	150422800	5260	5260	5260	5260	0
358	20240408	143500	150422800	5260	5260	5260	5260	20
359	20240408	143400	150317600	5260	5260	5260	5260	0
360	20240408	143300	150317600	5260	5260	5260	5260	10
361	20240408	143200	150265000	5250	5240	5250	5240	739
362	20240408	143100	146387750	5210	5210	5210	5210	6
363	20240408	143000	146356490	5230	5230	5230	5230	0
364	20240408	142900	146356490	5230	5230	5230	5230	0
365	20240408	142800	146356490	5230	5230	5230	5230	0
366	20240408	142700	146356490	5230	5230	5230	5230	0
367	20240408	142600	146356490	5230	5230	5230	5230	0
368	20240408	142500	146356490	5230	5230	5230	5230	0
369	20240408	142400	146356490	5230	5230	5230	5230	0
370	20240408	142300	146356490	5230	5230	5230	5230	141
371	20240408	142200	145619060	5240	5240	5240	5240	0
372	20240408	142100	145619060	5240	5240	5240	5240	1
373	20240408	142000	145613820	5250	5250	5250	5250	1
374	20240408	141900	145608570	5250	5250	5250	5250	0
375	20240408	141800	145608570	5250	5250	5250	5250	1
376	20240408	141700	145603320	5230	5230	5230	5230	0
377	20240408	141600	145603320	5230	5230	5230	5230	173
378	20240408	141500	144698530	5230	5230	5230	5230	0
379	20240408	141400	144698530	5230	5230	5230	5230	0
380	20240408	141300	144698530	5230	5230	5230	5230	259
381	20240408	141200	143343960	5230	5200	5230	5200	744
382	20240408	141100	139454370	5230	5230	5230	5200	43
383	20240408	141000	139230110	5230	5230	5230	5230	400
384	20240408	140900	137138110	5200	5200	5200	5200	0
385	20240408	140800	137138110	5200	5200	5200	5200	0
386	20240408	140700	137138110	5200	5200	5200	5200	0
387	20240408	140600	137138110	5200	5200	5200	5200	0
388	20240408	140500	137138110	5200	5200	5200	5200	0
389	20240408	140400	137138110	5200	5200	5200	5200	0
390	20240408	140300	137138110	5200	5200	5200	5200	64
391	20240408	140200	136805310	5190	5190	5190	5170	212
392	20240408	140100	135706110	5240	5240	5240	5240	0
393	20240408	140000	135706110	5240	5240	5240	5210	12
394	20240408	135900	135643350	5230	5230	5230	5230	0
395	20240408	135800	135643350	5230	5230	5230	5230	120
396	20240408	135700	135015750	5230	5230	5230	5230	0
397	20240408	135600	135015750	5230	5230	5230	5230	3
398	20240408	135500	135000060	5230	5230	5230	5230	0
399	20240408	135400	135000060	5230	5230	5230	5230	0
400	20240408	135300	135000060	5230	5230	5230	5230	0
401	20240408	135200	135000060	5230	5230	5230	5230	0
402	20240408	135100	135000060	5230	5220	5230	5220	455
403	20240408	135000	132624410	5220	5220	5220	5220	4
404	20240408	134900	132603530	5190	5190	5190	5190	4
405	20240408	134800	132582770	5220	5220	5220	5220	0
406	20240408	134700	132582770	5220	5210	5220	5210	4
407	20240408	134600	132561900	5210	5210	5210	5210	123
408	20240408	134500	131921070	5210	5180	5210	5180	48
409	20240408	134400	131672310	5180	5180	5180	5180	1
410	20240408	134300	131667130	5210	5210	5210	5210	0
411	20240408	134200	131667130	5210	5180	5210	5180	48
412	20240408	134100	131418370	5190	5190	5190	5190	29
413	20240408	134000	131267860	5220	5220	5220	5220	0
414	20240408	133900	131267860	5220	5210	5220	5170	2964
415	20240408	133800	115914240	5190	5230	5230	5180	1334
416	20240408	133700	108976460	5230	5230	5230	5230	0
417	20240408	133600	108976460	5230	5230	5230	5230	0
418	20240408	133500	108976460	5230	5230	5230	5230	0
419	20240408	133400	108976460	5230	5230	5230	5230	0
420	20240408	133300	108976460	5230	5230	5230	5230	0
421	20240408	133200	108976460	5230	5230	5230	5230	90
422	20240408	133100	108505760	5280	5280	5280	5280	0
423	20240408	133000	108505760	5280	5280	5280	5280	0
424	20240408	132900	108505760	5280	5280	5280	5280	4
425	20240408	132800	108484640	5230	5230	5230	5230	0
426	20240408	132700	108484640	5230	5230	5230	5230	0
427	20240408	132600	108484640	5230	5230	5230	5230	89
428	20240408	132500	108019170	5280	5280	5280	5280	0
429	20240408	132400	108019170	5280	5280	5280	5280	0
430	20240408	132300	108019170	5280	5280	5280	5280	0
431	20240408	132200	108019170	5280	5280	5280	5280	0
432	20240408	132100	108019170	5280	5280	5280	5280	0
433	20240408	132000	108019170	5280	5280	5280	5280	0
434	20240408	131900	108019170	5280	5280	5280	5280	0
435	20240408	131800	108019170	5280	5260	5280	5240	118
436	20240408	131700	107398680	5230	5230	5230	5230	0
437	20240408	131600	107398680	5230	5230	5230	5230	0
438	20240408	131500	107398680	5230	5230	5230	5230	44
439	20240408	131400	107168560	5250	5250	5250	5250	0
440	20240408	131300	107168560	5250	5250	5250	5250	0
441	20240408	131200	107168560	5250	5250	5250	5250	130
442	20240408	131100	106486060	5250	5250	5250	5250	200
443	20240408	131000	105436060	5240	5240	5240	5240	64
444	20240408	130900	105100700	5240	5240	5240	5240	100
445	20240408	130800	104576700	5240	5240	5240	5240	20
446	20240408	130700	104471900	5230	5230	5230	5230	0
447	20240408	130600	104471900	5230	5230	5230	5230	44
448	20240408	130500	104241780	5240	5240	5240	5240	0
449	20240408	130400	104241780	5240	5230	5240	5230	85
450	20240408	130300	103796900	5240	5240	5240	5240	28
451	20240408	130200	103650180	5260	5260	5260	5260	0
452	20240408	130100	103650180	5260	5260	5260	5260	0
453	20240408	130000	103650180	5260	5260	5260	5260	0
454	20240408	125900	103650180	5260	5260	5260	5260	0
455	20240408	125800	103650180	5260	5260	5260	5260	0
456	20240408	125700	103650180	5260	5260	5260	5260	0
457	20240408	125600	103650180	5260	5210	5260	5200	191
458	20240408	125500	102655000	5260	5260	5260	5260	0
459	20240408	125400	102655000	5260	5260	5260	5260	0
460	20240408	125300	102655000	5260	5220	5260	5220	9
461	20240408	125200	102607860	5260	5260	5260	5260	0
462	20240408	125100	102607860	5260	5260	5260	5260	0
463	20240408	125000	102607860	5260	5260	5260	5260	0
464	20240408	124900	102607860	5260	5200	5260	5200	93
465	20240408	124800	102124020	5260	5260	5260	5260	1
466	20240408	124700	102118760	5200	5210	5210	5200	14
467	20240408	124600	102045900	5260	5260	5260	5260	0
468	20240408	124500	102045900	5260	5260	5260	5260	4
469	20240408	124400	102024860	5200	5260	5260	5200	104
470	20240408	124300	101483240	5210	5210	5210	5210	0
471	20240408	124200	101483240	5210	5220	5220	5210	92
472	20240408	124100	101003890	5260	5260	5260	5260	0
473	20240408	124000	101003890	5260	5260	5260	5260	0
474	20240408	123900	101003890	5260	5260	5260	5260	16
475	20240408	123800	100919730	5220	5220	5220	5220	28
476	20240408	123700	100773570	5210	5230	5230	5210	250
477	20240408	123600	99468340	5230	5230	5230	5230	0
478	20240408	123500	99468340	5230	5230	5230	5230	89
479	20240408	123400	99002870	5260	5260	5260	5260	0
480	20240408	123300	99002870	5260	5260	5260	5260	0
481	20240408	123200	99002870	5260	5260	5260	5260	0
482	20240408	123100	99002870	5260	5260	5260	5260	0
483	20240408	123000	99002870	5260	5260	5260	5260	150
484	20240408	122900	98213870	5270	5270	5270	5270	21
485	20240408	122800	98103200	5230	5230	5230	5230	64
486	20240408	122700	97768480	5230	5230	5230	5230	129
487	20240408	122600	97093810	5270	5270	5270	5270	0
488	20240408	122500	97093810	5270	5270	5270	5270	0
489	20240408	122400	97093810	5270	5270	5270	5270	1
490	20240408	122300	97088540	5220	5220	5220	5220	0
491	20240408	122200	97088540	5220	5220	5220	5220	152
492	20240408	122100	96295100	5220	5220	5220	5220	0
493	20240408	122000	96295100	5220	5220	5220	5220	89
494	20240408	121900	95830520	5260	5260	5260	5260	0
495	20240408	121800	95830520	5260	5260	5260	5260	0
496	20240408	121700	95830520	5260	5260	5260	5260	0
497	20240408	121600	95830520	5260	5260	5260	5260	23
498	20240408	121500	95709540	5270	5270	5270	5270	1
499	20240408	121400	95704270	5260	5260	5260	5260	0
500	20240408	121300	95704270	5260	5260	5260	5260	77
501	20240408	121200	95299250	5260	5260	5260	5260	0
502	20240408	121100	95299250	5260	5260	5260	5260	0
503	20240408	121000	95299250	5260	5260	5260	5260	200
504	20240408	120900	94247250	5220	5220	5220	5220	0
505	20240408	120800	94247250	5220	5220	5220	5220	0
506	20240408	120700	94247250	5220	5220	5220	5220	89
507	20240408	120600	93782670	5220	5220	5220	5220	0
508	20240408	120500	93782670	5220	5220	5220	5220	0
509	20240408	120400	93782670	5220	5220	5220	5220	0
510	20240408	120300	93782670	5220	5220	5220	5220	0
511	20240408	120200	93782670	5220	5220	5220	5220	0
512	20240408	120100	93782670	5220	5220	5220	5220	135
513	20240408	120000	93077970	5280	5280	5280	5280	0
514	20240408	115900	93077970	5280	5280	5280	5280	0
515	20240408	115800	93077970	5280	5280	5280	5280	0
516	20240408	115700	93077970	5280	5280	5280	5280	0
517	20240408	115600	93077970	5280	5280	5280	5280	0
518	20240408	115500	93077970	5280	5280	5280	5280	600
519	20240408	115400	89909970	5280	5270	5280	5270	90
520	20240408	115300	89435540	5230	5230	5230	5230	0
521	20240408	115200	89435540	5230	5230	5230	5230	0
522	20240408	115100	89435540	5230	5230	5230	5230	0
523	20240408	115000	89435540	5230	5230	5230	5230	0
524	20240408	114900	89435540	5230	5230	5230	5230	0
525	20240408	114800	89435540	5230	5230	5230	5230	0
526	20240408	114700	89435540	5230	5230	5230	5230	20
527	20240408	114600	89330940	5230	5220	5230	5220	112
528	20240408	114500	88745960	5230	5230	5230	5230	0
529	20240408	114400	88745960	5230	5230	5230	5230	0
530	20240408	114300	88745960	5230	5230	5230	5230	58
531	20240408	114200	88442620	5230	5210	5230	5210	94
532	20240408	114100	87951880	5220	5220	5220	5220	0
533	20240408	114000	87951880	5220	5220	5220	5220	23
534	20240408	113900	87831820	5220	5220	5220	5220	46
535	20240408	113800	87591700	5220	5220	5220	5220	0
536	20240408	113700	87591700	5220	5220	5220	5220	20
537	20240408	113600	87487300	5250	5200	5250	5200	50
538	20240408	113500	87227100	5200	5200	5200	5200	89
539	20240408	113400	86764300	5250	5250	5250	5250	0
540	20240408	113300	86764300	5250	5210	5250	5210	12
541	20240408	113200	86701700	5220	5220	5220	5220	50
542	20240408	113100	86440700	5260	5260	5260	5260	0
543	20240408	113000	86440700	5260	5260	5260	5260	0
544	20240408	112900	86440700	5260	5260	5260	5260	0
545	20240408	112800	86440700	5260	5220	5260	5220	10
546	20240408	112700	86388300	5250	5250	5250	5250	0
547	20240408	112600	86388300	5250	5250	5250	5250	292
548	20240408	112500	84855300	5250	5250	5250	5250	0
549	20240408	112400	84855300	5250	5250	5250	5250	0
550	20240408	112300	84855300	5250	5250	5250	5250	0
551	20240408	112200	84855300	5250	5250	5250	5250	246
552	20240408	112100	83563800	5240	5240	5240	5240	0
553	20240408	112000	83563800	5240	5220	5240	5220	263
554	20240408	111900	82188540	5200	5200	5200	5200	44
555	20240408	111800	81959740	5210	5210	5210	5210	242
556	20240408	111700	80698920	5220	5220	5220	5220	0
557	20240408	111600	80698920	5220	5220	5220	5220	113
558	20240408	111500	80109060	5230	5230	5230	5230	5
559	20240408	111400	80082910	5230	5230	5230	5230	19
560	20240408	111300	79983540	5220	5220	5220	5220	44
561	20240408	111200	79753860	5240	5240	5240	5240	0
562	20240408	111100	79753860	5240	5240	5240	5240	1
563	20240408	111000	79748620	5230	5230	5230	5230	41
564	20240408	110900	79534190	5220	5220	5220	5220	43
565	20240408	110800	79309730	5240	5240	5240	5240	0
566	20240408	110700	79309730	5240	5240	5240	5240	50
567	20240408	110600	79047730	5220	5220	5220	5220	0
568	20240408	110500	79047730	5220	5220	5220	5220	0
569	20240408	110400	79047730	5220	5220	5220	5220	0
570	20240408	110300	79047730	5220	5220	5220	5220	0
571	20240408	110200	79047730	5220	5220	5220	5220	0
572	20240408	110100	79047730	5220	5220	5220	5220	0
573	20240408	110000	79047730	5220	5220	5220	5210	212
574	20240408	105900	77941650	5220	5220	5220	5220	100
575	20240408	105800	77419650	5220	5220	5220	5220	0
576	20240408	105700	77419650	5220	5220	5220	5220	1
577	20240408	105600	77414430	5210	5210	5210	5210	0
578	20240408	105500	77414430	5210	5250	5250	5210	2316
579	20240408	105400	65321440	5320	5320	5320	5320	1
580	20240408	105300	65316120	5280	5280	5280	5280	0
581	20240408	105200	65316120	5280	5280	5280	5280	0
582	20240408	105100	65316120	5280	5260	5280	5260	150
583	20240408	105000	64525870	5260	5260	5260	5260	100
584	20240408	104900	63999870	5250	5250	5250	5250	0
585	20240408	104800	63999870	5250	5260	5260	5250	13
586	20240408	104700	63931500	5270	5270	5270	5270	0
587	20240408	104600	63931500	5270	5300	5300	5270	713
588	20240408	104500	60165460	5280	5280	5280	5280	0
589	20240408	104400	60165460	5280	5280	5280	5280	0
590	20240408	104300	60165460	5280	5280	5280	5280	0
591	20240408	104200	60165460	5280	5280	5280	5280	0
592	20240408	104100	60165460	5280	5280	5280	5280	0
593	20240408	104000	60165460	5280	5280	5280	5280	0
594	20240408	103900	60165460	5280	5280	5280	5280	0
595	20240408	103800	60165460	5280	5280	5280	5270	520
596	20240408	103700	57421150	5280	5280	5280	5280	44
597	20240408	103600	57188830	5290	5290	5290	5290	0
598	20240408	103500	57188830	5290	5300	5300	5290	112
599	20240408	103400	56596250	5300	5310	5310	5300	30
600	20240408	103300	56437240	5320	5330	5330	5320	3389
601	20240408	103200	38406700	5330	5350	5350	5330	711
602	20240408	103100	34609680	5400	5400	5400	5400	0
603	20240408	103000	34609680	5400	5400	5400	5400	1
604	20240408	102900	34604280	5350	5350	5350	5350	44
605	20240408	102800	34368880	5420	5420	5420	5420	0
606	20240408	102700	34368880	5420	5420	5420	5420	0
607	20240408	102600	34368880	5420	5420	5420	5420	0
608	20240408	102500	34368880	5420	5420	5420	5420	0
609	20240408	102400	34368880	5420	5420	5420	5420	0
610	20240408	102300	34368880	5420	5420	5420	5420	0
611	20240408	102200	34368880	5420	5420	5420	5420	0
612	20240408	102100	34368880	5420	5420	5420	5420	0
613	20240408	102000	34368880	5420	5420	5420	5420	0
614	20240408	101900	34368880	5420	5420	5420	5420	0
615	20240408	101800	34368880	5420	5420	5420	5420	0
616	20240408	101700	34368880	5420	5340	5440	5340	318
617	20240408	101600	32667330	5370	5370	5370	5370	0
618	20240408	101500	32667330	5370	5370	5370	5370	0
619	20240408	101400	32667330	5370	5370	5370	5370	0
620	20240408	101300	32667330	5370	5370	5370	5370	0
621	20240408	101200	32667330	5370	5370	5370	5370	9
622	20240408	101100	32619000	5360	5360	5360	5360	727
623	20240408	101000	28722280	5390	5390	5390	5390	0
624	20240408	100900	28722280	5390	5390	5390	5390	0
625	20240408	100800	28722280	5390	5390	5390	5390	0
626	20240408	100700	28722280	5390	5370	5390	5370	464
627	20240408	100600	26230580	5460	5460	5460	5460	0
628	20240408	100500	26230580	5460	5460	5460	5460	0
629	20240408	100400	26230580	5460	5460	5460	5460	1
630	20240408	100300	26225120	5400	5400	5400	5400	0
631	20240408	100200	26225120	5400	5400	5400	5400	138
632	20240408	100100	25479920	5480	5480	5480	5480	0
633	20240408	100000	25479920	5480	5480	5480	5480	0
634	20240408	095900	25479920	5480	5480	5480	5480	0
635	20240408	095800	25479920	5480	5410	5480	5410	655
636	20240408	095700	21909350	5350	5350	5350	5350	57
637	20240408	095600	21604400	5410	5410	5410	5410	1
638	20240408	095500	21598990	5390	5390	5390	5390	5
639	20240408	095400	21572040	5430	5430	5430	5430	0
640	20240408	095300	21572040	5430	5430	5430	5430	0
641	20240408	095200	21572040	5430	5430	5430	5430	0
642	20240408	095100	21572040	5430	5430	5430	5430	0
643	20240408	095000	21572040	5430	5430	5430	5430	0
644	20240408	094900	21572040	5430	5430	5430	5430	0
645	20240408	094800	21572040	5430	5430	5430	5430	0
646	20240408	094700	21572040	5430	5430	5430	5430	0
647	20240408	094600	21572040	5430	5430	5430	5430	1
648	20240408	094500	21566610	5360	5360	5360	5360	0
649	20240408	094400	21566610	5360	5360	5360	5360	0
650	20240408	094300	21566610	5360	5360	5360	5360	1
651	20240408	094200	21561250	5440	5440	5440	5440	0
652	20240408	094100	21561250	5440	5440	5440	5440	0
653	20240408	094000	21561250	5440	5440	5440	5440	1
654	20240408	093900	21555810	5450	5440	5450	5440	23
655	20240408	093800	21430680	5340	5340	5340	5340	0
656	20240408	093700	21430680	5340	5400	5400	5340	597
657	20240408	093600	18225500	5400	5400	5400	5400	0
658	20240408	093500	18225500	5400	5400	5400	5400	0
659	20240408	093400	18225500	5400	5400	5400	5400	1
660	20240408	093300	18220100	5380	5380	5380	5380	0
661	20240408	093200	18220100	5380	5390	5390	5380	20
662	20240408	093100	18112400	5390	5390	5390	5390	0
663	20240408	093000	18112400	5390	5390	5390	5390	24
664	20240408	092900	17983040	5390	5390	5390	5390	0
665	20240408	092800	17983040	5390	5390	5390	5390	0
666	20240408	092700	17983040	5390	5390	5390	5390	0
667	20240408	092600	17983040	5390	5390	5390	5390	0
668	20240408	092500	17983040	5390	5390	5390	5390	1
669	20240408	092400	17977650	5390	5470	5470	5380	3
670	20240408	092300	17961410	5390	5390	5390	5390	0
671	20240408	092200	17961410	5390	5390	5390	5390	30
672	20240408	092100	17799710	5370	5370	5370	5370	0
673	20240408	092000	17799710	5370	5370	5370	5370	0
674	20240408	091900	17799710	5370	5370	5370	5370	0
675	20240408	091800	17799710	5370	5370	5370	5370	0
676	20240408	091700	17799710	5370	5370	5370	5370	0
677	20240408	091600	17799710	5370	5370	5370	5370	0
678	20240408	091500	17799710	5370	5370	5370	5370	0
679	20240408	091400	17799710	5370	5390	5390	5370	237
680	20240408	091300	16525860	5380	5380	5380	5380	1
681	20240408	091200	16520480	5490	5490	5490	5490	237
682	20240408	091100	15219350	5500	5500	5500	5500	0
683	20240408	091000	15219350	5500	5500	5510	5500	277
684	20240408	090900	13693710	5530	5530	5530	5530	0
685	20240408	090800	13693710	5530	5330	5540	5320	1536
686	20240408	090700	5269110	5370	5370	5370	5370	0
687	20240408	090600	5269110	5370	5370	5370	5370	1
688	20240408	090500	5263740	5350	5350	5350	5350	0
689	20240408	090400	5263740	5350	5350	5350	5350	0
690	20240408	090300	5263740	5350	5380	5490	5350	481
691	20240408	090200	2670390	5410	5300	5460	5300	246
692	20240408	090100	1355970	5540	5540	5540	5540	0
693	20240408	090000	1355970	5540	5280	5580	5280	251