KissMeData/168330/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200600	132943570	2350	2350	2350	2350	922
3	20240408	200500	132943570	2350	2350	2350	2350	0
4	20240408	200400	132943570	2350	2350	2350	2350	0
5	20240408	200300	132943570	2350	2350	2350	2350	0
6	20240408	200200	132943570	2350	2350	2350	2350	0
7	20240408	200100	132943570	2350	2350	2350	2350	0
8	20240408	200000	132943570	2350	2350	2350	2350	0
9	20240408	195900	132943570	2350	2350	2350	2350	0
10	20240408	195800	132943570	2350	2350	2350	2350	0
11	20240408	195700	132943570	2350	2350	2350	2350	0
12	20240408	195600	132943570	2350	2350	2350	2350	0
13	20240408	195500	132943570	2350	2350	2350	2350	0
14	20240408	195400	132943570	2350	2350	2350	2350	0
15	20240408	195300	132943570	2350	2350	2350	2350	0
16	20240408	195200	132943570	2350	2350	2350	2350	0
17	20240408	195100	132943570	2350	2350	2350	2350	0
18	20240408	195000	132943570	2350	2350	2350	2350	0
19	20240408	194900	132943570	2350	2350	2350	2350	0
20	20240408	194800	132943570	2350	2350	2350	2350	0
21	20240408	194700	132943570	2350	2350	2350	2350	0
22	20240408	194600	132943570	2350	2350	2350	2350	0
23	20240408	194500	132943570	2350	2350	2350	2350	0
24	20240408	194400	132943570	2350	2350	2350	2350	0
25	20240408	194300	132943570	2350	2350	2350	2350	0
26	20240408	194200	132943570	2350	2350	2350	2350	0
27	20240408	194100	132943570	2350	2350	2350	2350	0
28	20240408	194000	132943570	2350	2350	2350	2350	0
29	20240408	193900	132943570	2350	2350	2350	2350	0
30	20240408	193800	132943570	2350	2350	2350	2350	0
31	20240408	193700	132943570	2350	2350	2350	2350	0
32	20240408	193600	132943570	2350	2350	2350	2350	922
33	20240408	193500	132943570	2350	2350	2350	2350	0
34	20240408	193400	132943570	2350	2350	2350	2350	0
35	20240408	193300	132943570	2350	2350	2350	2350	0
36	20240408	193200	132943570	2350	2350	2350	2350	0
37	20240408	193100	132943570	2350	2350	2350	2350	0
38	20240408	193000	132943570	2350	2350	2350	2350	0
39	20240408	192900	132943570	2350	2350	2350	2350	0
40	20240408	192800	132943570	2350	2350	2350	2350	0
41	20240408	192700	132943570	2350	2350	2350	2350	0
42	20240408	192600	132943570	2350	2350	2350	2350	0
43	20240408	192500	132943570	2350	2350	2350	2350	0
44	20240408	192400	132943570	2350	2350	2350	2350	0
45	20240408	192300	132943570	2350	2350	2350	2350	0
46	20240408	192200	132943570	2350	2350	2350	2350	0
47	20240408	192100	132943570	2350	2350	2350	2350	0
48	20240408	192000	132943570	2350	2350	2350	2350	0
49	20240408	191900	132943570	2350	2350	2350	2350	0
50	20240408	191800	132943570	2350	2350	2350	2350	0
51	20240408	191700	132943570	2350	2350	2350	2350	0
52	20240408	191600	132943570	2350	2350	2350	2350	0
53	20240408	191500	132943570	2350	2350	2350	2350	0
54	20240408	191400	132943570	2350	2350	2350	2350	0
55	20240408	191300	132943570	2350	2350	2350	2350	0
56	20240408	191200	132943570	2350	2350	2350	2350	0
57	20240408	191100	132943570	2350	2350	2350	2350	0
58	20240408	191000	132943570	2350	2350	2350	2350	0
59	20240408	190900	132943570	2350	2350	2350	2350	0
60	20240408	190800	132943570	2350	2350	2350	2350	0
61	20240408	190700	132943570	2350	2350	2350	2350	0
62	20240408	190600	132943570	2350	2350	2350	2350	922
63	20240408	190500	132943570	2350	2350	2350	2350	0
64	20240408	190400	132943570	2350	2350	2350	2350	0
65	20240408	190300	132943570	2350	2350	2350	2350	0
66	20240408	190200	132943570	2350	2350	2350	2350	0
67	20240408	190100	132943570	2350	2350	2350	2350	0
68	20240408	190000	132943570	2350	2350	2350	2350	0
69	20240408	185900	132943570	2350	2350	2350	2350	0
70	20240408	185800	132943570	2350	2350	2350	2350	0
71	20240408	185700	132943570	2350	2350	2350	2350	0
72	20240408	185600	132943570	2350	2350	2350	2350	0
73	20240408	185500	132943570	2350	2350	2350	2350	0
74	20240408	185400	132943570	2350	2350	2350	2350	0
75	20240408	185300	132943570	2350	2350	2350	2350	0
76	20240408	185200	132943570	2350	2350	2350	2350	0
77	20240408	185100	132943570	2350	2350	2350	2350	0
78	20240408	185000	132943570	2350	2350	2350	2350	0
79	20240408	184900	132943570	2350	2350	2350	2350	0
80	20240408	184800	132943570	2350	2350	2350	2350	0
81	20240408	184700	132943570	2350	2350	2350	2350	0
82	20240408	184600	132943570	2350	2350	2350	2350	0
83	20240408	184500	132943570	2350	2350	2350	2350	0
84	20240408	184400	132943570	2350	2350	2350	2350	0
85	20240408	184300	132943570	2350	2350	2350	2350	0
86	20240408	184200	132943570	2350	2350	2350	2350	0
87	20240408	184100	132943570	2350	2350	2350	2350	0
88	20240408	184000	132943570	2350	2350	2350	2350	0
89	20240408	183900	132943570	2350	2350	2350	2350	0
90	20240408	183800	132943570	2350	2350	2350	2350	0
91	20240408	183700	132943570	2350	2350	2350	2350	0
92	20240408	183600	132943570	2350	2350	2350	2350	922
93	20240408	183500	132943570	2350	2350	2350	2350	0
94	20240408	183400	132943570	2350	2350	2350	2350	0
95	20240408	183300	132943570	2350	2350	2350	2350	0
96	20240408	183200	132943570	2350	2350	2350	2350	0
97	20240408	183100	132943570	2350	2350	2350	2350	0
98	20240408	183000	132943570	2350	2350	2350	2350	0
99	20240408	182900	132943570	2350	2350	2350	2350	0
100	20240408	182800	132943570	2350	2350	2350	2350	0
101	20240408	182700	132943570	2350	2350	2350	2350	0
102	20240408	182600	132943570	2350	2350	2350	2350	0
103	20240408	182500	132943570	2350	2350	2350	2350	0
104	20240408	182400	132943570	2350	2350	2350	2350	0
105	20240408	182300	132943570	2350	2350	2350	2350	0
106	20240408	182200	132943570	2350	2350	2350	2350	0
107	20240408	182100	132943570	2350	2350	2350	2350	0
108	20240408	182000	132943570	2350	2350	2350	2350	0
109	20240408	181900	132943570	2350	2350	2350	2350	0
110	20240408	181800	132943570	2350	2350	2350	2350	0
111	20240408	181700	132943570	2350	2350	2350	2350	0
112	20240408	181600	132943570	2350	2350	2350	2350	0
113	20240408	181500	132943570	2350	2350	2350	2350	0
114	20240408	181400	132943570	2350	2350	2350	2350	0
115	20240408	181300	132943570	2350	2350	2350	2350	0
116	20240408	181200	132943570	2350	2350	2350	2350	0
117	20240408	181100	132943570	2350	2350	2350	2350	0
118	20240408	181000	132943570	2350	2350	2350	2350	0
119	20240408	180900	132943570	2350	2350	2350	2350	0
120	20240408	180800	132943570	2350	2350	2350	2350	0
121	20240408	180700	132943570	2350	2350	2350	2350	0
122	20240408	180600	132943570	2350	2350	2350	2350	922
123	20240408	180500	132943570	2350	2350	2350	2350	0
124	20240408	180400	132943570	2350	2350	2350	2350	0
125	20240408	180300	132943570	2350	2350	2350	2350	0
126	20240408	180200	132943570	2350	2350	2350	2350	0
127	20240408	180100	132943570	2350	2350	2350	2350	0
128	20240408	180000	132943570	2350	2350	2350	2350	0
129	20240408	175900	132943570	2350	2350	2350	2350	0
130	20240408	175800	132943570	2350	2350	2350	2350	0
131	20240408	175700	132943570	2350	2350	2350	2350	0
132	20240408	175600	132943570	2350	2350	2350	2350	0
133	20240408	175500	132943570	2350	2350	2350	2350	0
134	20240408	175400	132943570	2350	2350	2350	2350	0
135	20240408	175300	132943570	2350	2350	2350	2350	0
136	20240408	175200	132943570	2350	2350	2350	2350	0
137	20240408	175100	132943570	2350	2350	2350	2350	0
138	20240408	175000	132943570	2350	2350	2350	2350	0
139	20240408	174900	132943570	2350	2350	2350	2350	0
140	20240408	174800	132943570	2350	2350	2350	2350	0
141	20240408	174700	132943570	2350	2350	2350	2350	0
142	20240408	174600	132943570	2350	2350	2350	2350	0
143	20240408	174500	132943570	2350	2350	2350	2350	0
144	20240408	174400	132943570	2350	2350	2350	2350	0
145	20240408	174300	132943570	2350	2350	2350	2350	0
146	20240408	174200	132943570	2350	2350	2350	2350	0
147	20240408	174100	132943570	2350	2350	2350	2350	0
148	20240408	174000	132943570	2350	2350	2350	2350	0
149	20240408	173900	132943570	2350	2350	2350	2350	0
150	20240408	173800	132943570	2350	2350	2350	2350	0
151	20240408	173700	132943570	2350	2350	2350	2350	0
152	20240408	173600	132943570	2350	2350	2350	2350	922
153	20240408	173500	132943570	2350	2350	2350	2350	0
154	20240408	173400	132943570	2350	2350	2350	2350	0
155	20240408	173300	132943570	2350	2350	2350	2350	0
156	20240408	173200	132943570	2350	2350	2350	2350	0
157	20240408	173100	132943570	2350	2350	2350	2350	0
158	20240408	173000	132943570	2350	2350	2350	2350	0
159	20240408	172900	132943570	2350	2350	2350	2350	0
160	20240408	172800	132943570	2350	2350	2350	2350	0
161	20240408	172700	132943570	2350	2350	2350	2350	0
162	20240408	172600	132943570	2350	2350	2350	2350	0
163	20240408	172500	132943570	2350	2350	2350	2350	0
164	20240408	172400	132943570	2350	2350	2350	2350	0
165	20240408	172300	132943570	2350	2350	2350	2350	0
166	20240408	172200	132943570	2350	2350	2350	2350	0
167	20240408	172100	132943570	2350	2350	2350	2350	0
168	20240408	172000	132943570	2350	2350	2350	2350	0
169	20240408	171900	132943570	2350	2350	2350	2350	0
170	20240408	171800	132943570	2350	2350	2350	2350	0
171	20240408	171700	132943570	2350	2350	2350	2350	0
172	20240408	171600	132943570	2350	2350	2350	2350	0
173	20240408	171500	132943570	2350	2350	2350	2350	0
174	20240408	171400	132943570	2350	2350	2350	2350	0
175	20240408	171300	132943570	2350	2350	2350	2350	0
176	20240408	171200	132943570	2350	2350	2350	2350	0
177	20240408	171100	132943570	2350	2350	2350	2350	0
178	20240408	171000	132943570	2350	2350	2350	2350	0
179	20240408	170900	132943570	2350	2350	2350	2350	0
180	20240408	170800	132943570	2350	2350	2350	2350	0
181	20240408	170700	132943570	2350	2350	2350	2350	0
182	20240408	170600	132943570	2350	2350	2350	2350	922
183	20240408	170500	132943570	2350	2350	2350	2350	0
184	20240408	170400	132943570	2350	2350	2350	2350	0
185	20240408	170300	132943570	2350	2350	2350	2350	0
186	20240408	170200	132943570	2350	2350	2350	2350	0
187	20240408	170100	132943570	2350	2350	2350	2350	0
188	20240408	170000	132943570	2350	2350	2350	2350	0
189	20240408	165900	132943570	2350	2350	2350	2350	0
190	20240408	165800	132943570	2350	2350	2350	2350	0
191	20240408	165700	132943570	2350	2350	2350	2350	0
192	20240408	165600	132943570	2350	2350	2350	2350	0
193	20240408	165500	132943570	2350	2350	2350	2350	0
194	20240408	165400	132943570	2350	2350	2350	2350	0
195	20240408	165300	132943570	2350	2350	2350	2350	0
196	20240408	165200	132943570	2350	2350	2350	2350	0
197	20240408	165100	132943570	2350	2350	2350	2350	0
198	20240408	165000	132943570	2350	2350	2350	2350	0
199	20240408	164900	132943570	2350	2350	2350	2350	0
200	20240408	164800	132943570	2350	2350	2350	2350	0
201	20240408	164700	132943570	2350	2350	2350	2350	0
202	20240408	164600	132943570	2350	2350	2350	2350	0
203	20240408	164500	132943570	2350	2350	2350	2350	0
204	20240408	164400	132943570	2350	2350	2350	2350	0
205	20240408	164300	132943570	2350	2350	2350	2350	0
206	20240408	164200	132943570	2350	2350	2350	2350	0
207	20240408	164100	132943570	2350	2350	2350	2350	0
208	20240408	164000	132943570	2350	2350	2350	2350	0
209	20240408	163900	132943570	2350	2350	2350	2350	0
210	20240408	163800	132943570	2350	2350	2350	2350	0
211	20240408	163700	132943570	2350	2350	2350	2350	0
212	20240408	163600	132943570	2350	2350	2350	2350	922
213	20240408	163500	132943570	2350	2350	2350	2350	0
214	20240408	163400	132943570	2350	2350	2350	2350	0
215	20240408	163300	132943570	2350	2350	2350	2350	0
216	20240408	163200	132943570	2350	2350	2350	2350	0
217	20240408	163100	132943570	2350	2350	2350	2350	0
218	20240408	163000	132943570	2350	2350	2350	2350	0
219	20240408	162900	132943570	2350	2350	2350	2350	0
220	20240408	162800	132943570	2350	2350	2350	2350	0
221	20240408	162700	132943570	2350	2350	2350	2350	0
222	20240408	162600	132943570	2350	2350	2350	2350	0
223	20240408	162500	132943570	2350	2350	2350	2350	0
224	20240408	162400	132943570	2350	2350	2350	2350	0
225	20240408	162300	132943570	2350	2350	2350	2350	0
226	20240408	162200	132943570	2350	2350	2350	2350	0
227	20240408	162100	132943570	2350	2350	2350	2350	0
228	20240408	162000	132943570	2350	2350	2350	2350	0
229	20240408	161900	132943570	2350	2350	2350	2350	0
230	20240408	161800	132943570	2350	2350	2350	2350	0
231	20240408	161700	132943570	2350	2350	2350	2350	0
232	20240408	161600	132943570	2350	2350	2350	2350	0
233	20240408	161500	132943570	2350	2350	2350	2350	0
234	20240408	161400	132943570	2350	2350	2350	2350	0
235	20240408	161300	132943570	2350	2350	2350	2350	0
236	20240408	161200	132943570	2350	2350	2350	2350	0
237	20240408	161100	132943570	2350	2350	2350	2350	0
238	20240408	161000	132943570	2350	2350	2350	2350	0
239	20240408	160900	132943570	2350	2350	2350	2350	0
240	20240408	160800	132943570	2350	2350	2350	2350	0
241	20240408	160700	132943570	2350	2350	2350	2350	0
242	20240408	160600	132943570	2350	2350	2350	2350	922
243	20240408	160500	132943570	2350	2350	2350	2350	0
244	20240408	160400	132943570	2350	2350	2350	2350	0
245	20240408	160300	132943570	2350	2350	2350	2350	0
246	20240408	160200	132943570	2350	2350	2350	2350	0
247	20240408	160100	132943570	2350	2350	2350	2350	0
248	20240408	160000	132943570	2350	2350	2350	2350	0
249	20240408	155900	132943570	2350	2350	2350	2350	0
250	20240408	155800	132943570	2350	2350	2350	2350	0
251	20240408	155700	132943570	2350	2350	2350	2350	0
252	20240408	155600	132943570	2350	2350	2350	2350	0
253	20240408	155500	132943570	2350	2350	2350	2350	0
254	20240408	155400	132943570	2350	2350	2350	2350	0
255	20240408	155300	132943570	2350	2350	2350	2350	0
256	20240408	155200	132943570	2350	2350	2350	2350	0
257	20240408	155100	132943570	2350	2350	2350	2350	0
258	20240408	155000	132943570	2350	2350	2350	2350	0
259	20240408	154900	132943570	2350	2350	2350	2350	0
260	20240408	154800	132943570	2350	2350	2350	2350	0
261	20240408	154700	132943570	2350	2350	2350	2350	0
262	20240408	154600	132943570	2350	2350	2350	2350	0
263	20240408	154500	132943570	2350	2350	2350	2350	0
264	20240408	154400	132943570	2350	2350	2350	2350	0
265	20240408	154300	132943570	2350	2350	2350	2350	0
266	20240408	154200	132943570	2350	2350	2350	2350	0
267	20240408	154100	132943570	2350	2350	2350	2350	0
268	20240408	154000	132943570	2350	2350	2350	2350	0
269	20240408	153900	132943570	2350	2350	2350	2350	0
270	20240408	153800	132943570	2350	2350	2350	2350	0
271	20240408	153700	132943570	2350	2350	2350	2350	0
272	20240408	153600	132943570	2350	2350	2350	2350	922
273	20240408	153500	132943570	2350	2350	2350	2350	0
274	20240408	153400	132943570	2350	2350	2350	2350	0
275	20240408	153300	132943570	2350	2350	2350	2350	0
276	20240408	153200	132943570	2350	2350	2350	2350	0
277	20240408	153100	132943570	2350	2350	2350	2350	0
278	20240408	153000	132943570	2350	2350	2350	2350	922
279	20240408	152900	130776870	2360	2360	2360	2360	0
280	20240408	152800	130776870	2360	2360	2360	2360	0
281	20240408	152700	130776870	2360	2360	2360	2360	0
282	20240408	152600	130776870	2360	2360	2360	2360	0
283	20240408	152500	130776870	2360	2360	2360	2360	0
284	20240408	152400	130776870	2360	2360	2360	2360	0
285	20240408	152300	130776870	2360	2360	2360	2360	0
286	20240408	152200	130776870	2360	2360	2360	2360	0
287	20240408	152100	130776870	2360	2360	2360	2360	0
288	20240408	152000	130776870	2360	2360	2360	2360	0
289	20240408	151900	130776870	2360	2360	2360	2360	0
290	20240408	151800	130776870	2360	2360	2360	2360	0
291	20240408	151700	130776870	2360	2360	2360	2360	1
292	20240408	151600	130774510	2345	2345	2345	2345	0
293	20240408	151500	130774510	2345	2345	2345	2345	0
294	20240408	151400	130774510	2345	2345	2345	2345	0
295	20240408	151300	130774510	2345	2345	2345	2345	100
296	20240408	151200	130540010	2360	2360	2360	2360	0
297	20240408	151100	130540010	2360	2360	2360	2360	51
298	20240408	151000	130419650	2360	2360	2360	2360	0
299	20240408	150900	130419650	2360	2360	2360	2360	0
300	20240408	150800	130419650	2360	2350	2360	2350	60
301	20240408	150700	130278575	2350	2345	2350	2345	102
302	20240408	150600	130038880	2335	2335	2335	2335	0
303	20240408	150500	130038880	2335	2335	2335	2335	0
304	20240408	150400	130038880	2335	2350	2350	2335	11209
305	20240408	150300	103795050	2355	2355	2355	2355	0
306	20240408	150200	103795050	2355	2355	2355	2355	0
307	20240408	150100	103795050	2355	2355	2355	2355	0
308	20240408	150000	103795050	2355	2355	2355	2355	10
309	20240408	145900	103771500	2355	2355	2355	2355	35
310	20240408	145800	103689075	2350	2350	2350	2350	165
311	20240408	145700	103301325	2350	2350	2350	2350	0
312	20240408	145600	103301325	2350	2350	2350	2350	0
313	20240408	145500	103301325	2350	2350	2350	2350	900
314	20240408	145400	101186325	2350	2350	2350	2350	0
315	20240408	145300	101186325	2350	2350	2350	2350	200
316	20240408	145200	100716325	2355	2355	2355	2355	0
317	20240408	145100	100716325	2355	2355	2355	2355	0
318	20240408	145000	100716325	2355	2355	2355	2355	453
319	20240408	144900	99649510	2355	2355	2355	2355	11
320	20240408	144800	99623605	2355	2355	2355	2355	0
321	20240408	144700	99623605	2355	2355	2355	2355	49
322	20240408	144600	99508210	2350	2350	2350	2350	0
323	20240408	144500	99508210	2350	2355	2355	2350	1306
324	20240408	144400	96439085	2360	2360	2360	2360	0
325	20240408	144300	96439085	2360	2360	2360	2360	96
326	20240408	144200	96212525	2360	2360	2360	2360	0
327	20240408	144100	96212525	2360	2360	2360	2360	0
328	20240408	144000	96212525	2360	2360	2360	2360	1
329	20240408	143900	96210165	2355	2355	2355	2355	100
330	20240408	143800	95974665	2360	2360	2360	2360	0
331	20240408	143700	95974665	2360	2355	2360	2355	79
332	20240408	143600	95788610	2360	2355	2360	2355	124
333	20240408	143500	95496555	2350	2355	2355	2350	2000
334	20240408	143400	90794335	2360	2355	2360	2355	217
335	20240408	143300	90283215	2360	2360	2360	2360	60
336	20240408	143200	90141615	2360	2360	2360	2360	5
337	20240408	143100	90129815	2360	2360	2360	2360	0
338	20240408	143000	90129815	2360	2360	2360	2360	0
339	20240408	142900	90129815	2360	2360	2360	2360	0
340	20240408	142800	90129815	2360	2360	2360	2360	0
341	20240408	142700	90129815	2360	2360	2360	2360	110
342	20240408	142600	89870215	2360	2360	2360	2360	109
343	20240408	142500	89612975	2355	2355	2355	2355	0
344	20240408	142400	89612975	2355	2355	2355	2355	0
345	20240408	142300	89612975	2355	2355	2355	2355	0
346	20240408	142200	89612975	2355	2355	2355	2355	0
347	20240408	142100	89612975	2355	2355	2355	2355	120
348	20240408	142000	89330375	2350	2350	2350	2350	0
349	20240408	141900	89330375	2350	2350	2350	2350	1450
350	20240408	141800	85922875	2350	2350	2350	2350	0
351	20240408	141700	85922875	2350	2350	2350	2350	0
352	20240408	141600	85922875	2350	2350	2350	2350	0
353	20240408	141500	85922875	2350	2350	2350	2350	0
354	20240408	141400	85922875	2350	2350	2350	2350	27
355	20240408	141300	85859425	2350	2350	2350	2350	0
356	20240408	141200	85859425	2350	2350	2350	2350	0
357	20240408	141100	85859425	2350	2350	2350	2350	0
358	20240408	141000	85859425	2350	2350	2350	2350	62
359	20240408	140900	85713725	2350	2350	2350	2350	0
360	20240408	140800	85713725	2350	2350	2350	2350	0
361	20240408	140700	85713725	2350	2350	2350	2350	380
362	20240408	140600	84820725	2345	2345	2345	2345	0
363	20240408	140500	84820725	2345	2345	2345	2345	0
364	20240408	140400	84820725	2345	2355	2355	2345	4092
365	20240408	140300	75213680	2355	2355	2355	2355	0
366	20240408	140200	75213680	2355	2355	2355	2355	0
367	20240408	140100	75213680	2355	2355	2355	2355	0
368	20240408	140000	75213680	2355	2355	2355	2355	0
369	20240408	135900	75213680	2355	2355	2355	2355	0
370	20240408	135800	75213680	2355	2355	2355	2355	0
371	20240408	135700	75213680	2355	2355	2355	2355	201
372	20240408	135600	74740325	2365	2365	2365	2365	14
373	20240408	135500	74707215	2365	2365	2365	2365	54
374	20240408	135400	74579505	2355	2355	2355	2355	0
375	20240408	135300	74579505	2355	2355	2355	2355	0
376	20240408	135200	74579505	2355	2355	2355	2355	0
377	20240408	135100	74579505	2355	2355	2355	2355	0
378	20240408	135000	74579505	2355	2355	2355	2355	0
379	20240408	134900	74579505	2355	2355	2355	2355	0
380	20240408	134800	74579505	2355	2355	2355	2355	0
381	20240408	134700	74579505	2355	2355	2355	2355	3
382	20240408	134600	74572440	2360	2360	2360	2360	0
383	20240408	134500	74572440	2360	2360	2360	2360	0
384	20240408	134400	74572440	2360	2360	2360	2360	0
385	20240408	134300	74572440	2360	2360	2360	2360	0
386	20240408	134200	74572440	2360	2360	2360	2360	6
387	20240408	134100	74558280	2360	2360	2360	2360	0
388	20240408	134000	74558280	2360	2360	2360	2360	0
389	20240408	133900	74558280	2360	2360	2360	2360	0
390	20240408	133800	74558280	2360	2360	2360	2360	0
391	20240408	133700	74558280	2360	2360	2360	2360	0
392	20240408	133600	74558280	2360	2360	2360	2360	0
393	20240408	133500	74558280	2360	2360	2360	2360	0
394	20240408	133400	74558280	2360	2360	2360	2360	0
395	20240408	133300	74558280	2360	2360	2360	2360	0
396	20240408	133200	74558280	2360	2360	2360	2360	0
397	20240408	133100	74558280	2360	2360	2360	2360	0
398	20240408	133000	74558280	2360	2360	2360	2360	0
399	20240408	132900	74558280	2360	2360	2360	2360	7
400	20240408	132800	74541760	2370	2360	2370	2360	40
401	20240408	132700	74447340	2350	2350	2350	2350	0
402	20240408	132600	74447340	2350	2350	2350	2350	0
403	20240408	132500	74447340	2350	2350	2350	2350	0
404	20240408	132400	74447340	2350	2350	2350	2350	0
405	20240408	132300	74447340	2350	2350	2350	2350	0
406	20240408	132200	74447340	2350	2350	2350	2350	0
407	20240408	132100	74447340	2350	2350	2350	2350	0
408	20240408	132000	74447340	2350	2350	2350	2350	0
409	20240408	131900	74447340	2350	2350	2350	2350	57
410	20240408	131800	74313390	2355	2355	2355	2355	0
411	20240408	131700	74313390	2355	2355	2355	2355	0
412	20240408	131600	74313390	2355	2355	2355	2355	0
413	20240408	131500	74313390	2355	2355	2355	2355	0
414	20240408	131400	74313390	2355	2355	2355	2355	33
415	20240408	131300	74235675	2370	2370	2370	2370	0
416	20240408	131200	74235675	2370	2370	2370	2370	0
417	20240408	131100	74235675	2370	2370	2370	2370	0
418	20240408	131000	74235675	2370	2370	2370	2370	0
419	20240408	130900	74235675	2370	2360	2370	2360	5
420	20240408	130800	74223855	2350	2350	2350	2350	0
421	20240408	130700	74223855	2350	2350	2350	2350	0
422	20240408	130600	74223855	2350	2350	2350	2350	0
423	20240408	130500	74223855	2350	2350	2350	2350	5
424	20240408	130400	74212105	2360	2365	2365	2360	300
425	20240408	130300	73504095	2370	2370	2370	2370	0
426	20240408	130200	73504095	2370	2365	2370	2365	380
427	20240408	130100	72605385	2365	2365	2365	2365	0
428	20240408	130000	72605385	2365	2365	2365	2365	0
429	20240408	125900	72605385	2365	2365	2365	2365	0
430	20240408	125800	72605385	2365	2365	2365	2365	145
431	20240408	125700	72262460	2365	2360	2365	2360	80
432	20240408	125600	72073315	2360	2360	2360	2360	0
433	20240408	125500	72073315	2360	2360	2360	2360	150
434	20240408	125400	71719315	2360	2360	2360	2360	395
435	20240408	125300	70787115	2370	2360	2370	2360	228
436	20240408	125200	70247755	2360	2360	2360	2360	0
437	20240408	125100	70247755	2360	2360	2360	2360	0
438	20240408	125000	70247755	2360	2360	2360	2360	0
439	20240408	124900	70247755	2360	2360	2360	2360	2201
440	20240408	124800	65053395	2360	2360	2360	2360	0
441	20240408	124700	65053395	2360	2360	2360	2360	0
442	20240408	124600	65053395	2360	2360	2360	2360	0
443	20240408	124500	65053395	2360	2360	2360	2360	0
444	20240408	124400	65053395	2360	2360	2360	2360	0
445	20240408	124300	65053395	2360	2360	2360	2360	0
446	20240408	124200	65053395	2360	2360	2360	2360	0
447	20240408	124100	65053395	2360	2360	2360	2360	0
448	20240408	124000	65053395	2360	2370	2370	2360	501
449	20240408	123900	63870755	2370	2370	2370	2370	42
450	20240408	123800	63771215	2370	2370	2370	2370	1
451	20240408	123700	63768845	2370	2370	2370	2370	28
452	20240408	123600	63702485	2370	2370	2370	2370	330
453	20240408	123500	62920385	2370	2370	2370	2370	0
454	20240408	123400	62920385	2370	2370	2370	2370	8
455	20240408	123300	62901425	2365	2365	2365	2365	0
456	20240408	123200	62901425	2365	2365	2365	2365	0
457	20240408	123100	62901425	2365	2365	2365	2365	0
458	20240408	123000	62901425	2365	2365	2365	2365	96
459	20240408	122900	62674385	2365	2365	2365	2365	0
460	20240408	122800	62674385	2365	2365	2365	2365	1
461	20240408	122700	62672020	2370	2370	2370	2370	0
462	20240408	122600	62672020	2370	2370	2370	2370	0
463	20240408	122500	62672020	2370	2370	2370	2370	0
464	20240408	122400	62672020	2370	2370	2370	2370	0
465	20240408	122300	62672020	2370	2370	2370	2370	0
466	20240408	122200	62672020	2370	2370	2370	2370	0
467	20240408	122100	62672020	2370	2370	2370	2370	0
468	20240408	122000	62672020	2370	2370	2370	2370	0
469	20240408	121900	62672020	2370	2370	2370	2370	0
470	20240408	121800	62672020	2370	2370	2370	2370	1
471	20240408	121700	62669650	2365	2365	2365	2365	263
472	20240408	121600	62047655	2360	2360	2360	2360	0
473	20240408	121500	62047655	2360	2360	2360	2360	0
474	20240408	121400	62047655	2360	2360	2360	2360	0
475	20240408	121300	62047655	2360	2360	2360	2360	0
476	20240408	121200	62047655	2360	2360	2360	2360	0
477	20240408	121100	62047655	2360	2360	2360	2360	0
478	20240408	121000	62047655	2360	2360	2360	2360	0
479	20240408	120900	62047655	2360	2360	2360	2360	10
480	20240408	120800	62024055	2360	2360	2360	2360	0
481	20240408	120700	62024055	2360	2360	2360	2360	0
482	20240408	120600	62024055	2360	2360	2360	2360	29
483	20240408	120500	61955615	2360	2360	2360	2360	0
484	20240408	120400	61955615	2360	2360	2360	2360	0
485	20240408	120300	61955615	2360	2360	2360	2360	0
486	20240408	120200	61955615	2360	2360	2360	2360	0
487	20240408	120100	61955615	2360	2360	2360	2360	0
488	20240408	120000	61955615	2360	2360	2360	2360	0
489	20240408	115900	61955615	2360	2360	2360	2360	4
490	20240408	115800	61946175	2365	2365	2365	2365	0
491	20240408	115700	61946175	2365	2365	2365	2365	0
492	20240408	115600	61946175	2365	2365	2365	2365	0
493	20240408	115500	61946175	2365	2365	2365	2365	0
494	20240408	115400	61946175	2365	2365	2365	2365	0
495	20240408	115300	61946175	2365	2365	2365	2365	0
496	20240408	115200	61946175	2365	2365	2365	2365	0
497	20240408	115100	61946175	2365	2360	2365	2360	68
498	20240408	115000	61785360	2365	2365	2365	2365	0
499	20240408	114900	61785360	2365	2365	2365	2365	0
500	20240408	114800	61785360	2365	2365	2365	2365	0
501	20240408	114700	61785360	2365	2360	2365	2360	123
502	20240408	114600	61494715	2365	2365	2365	2365	0
503	20240408	114500	61494715	2365	2365	2365	2365	0
504	20240408	114400	61494715	2365	2365	2365	2365	0
505	20240408	114300	61494715	2365	2365	2365	2365	0
506	20240408	114200	61494715	2365	2365	2365	2365	0
507	20240408	114100	61494715	2365	2365	2365	2365	0
508	20240408	114000	61494715	2365	2365	2365	2365	0
509	20240408	113900	61494715	2365	2365	2365	2365	0
510	20240408	113800	61494715	2365	2365	2365	2365	0
511	20240408	113700	61494715	2365	2360	2365	2360	8
512	20240408	113600	61475830	2355	2355	2355	2355	108
513	20240408	113500	61221490	2355	2355	2355	2355	150
514	20240408	113400	60868240	2355	2355	2355	2355	0
515	20240408	113300	60868240	2355	2355	2355	2355	1042
516	20240408	113200	58414330	2360	2360	2360	2360	0
517	20240408	113100	58414330	2360	2360	2360	2360	0
518	20240408	113000	58414330	2360	2360	2360	2360	0
519	20240408	112900	58414330	2360	2360	2360	2360	0
520	20240408	112800	58414330	2360	2360	2360	2360	0
521	20240408	112700	58414330	2360	2360	2360	2360	0
522	20240408	112600	58414330	2360	2360	2360	2360	0
523	20240408	112500	58414330	2360	2360	2360	2360	0
524	20240408	112400	58414330	2360	2360	2360	2360	0
525	20240408	112300	58414330	2360	2360	2360	2360	0
526	20240408	112200	58414330	2360	2360	2360	2360	0
527	20240408	112100	58414330	2360	2360	2360	2360	19
528	20240408	112000	58369490	2365	2365	2365	2365	0
529	20240408	111900	58369490	2365	2365	2365	2365	1
530	20240408	111800	58367125	2360	2360	2360	2360	0
531	20240408	111700	58367125	2360	2360	2360	2360	50
532	20240408	111600	58249125	2365	2365	2365	2365	0
533	20240408	111500	58249125	2365	2365	2365	2365	0
534	20240408	111400	58249125	2365	2365	2365	2365	0
535	20240408	111300	58249125	2365	2365	2365	2365	0
536	20240408	111200	58249125	2365	2365	2365	2365	0
537	20240408	111100	58249125	2365	2360	2365	2360	500
538	20240408	111000	57068670	2360	2360	2360	2360	0
539	20240408	110900	57068670	2360	2360	2360	2360	0
540	20240408	110800	57068670	2360	2360	2360	2360	0
541	20240408	110700	57068670	2360	2360	2360	2360	0
542	20240408	110600	57068670	2360	2360	2360	2360	0
543	20240408	110500	57068670	2360	2360	2360	2360	0
544	20240408	110400	57068670	2360	2360	2360	2360	0
545	20240408	110300	57068670	2360	2360	2360	2360	0
546	20240408	110200	57068670	2360	2360	2360	2360	0
547	20240408	110100	57068670	2360	2360	2360	2360	0
548	20240408	110000	57068670	2360	2360	2360	2360	0
549	20240408	105900	57068670	2360	2360	2360	2360	1
550	20240408	105800	57066310	2355	2355	2355	2355	0
551	20240408	105700	57066310	2355	2355	2355	2355	47
552	20240408	105600	56955625	2355	2355	2355	2355	5
553	20240408	105500	56943850	2345	2345	2345	2345	0
554	20240408	105400	56943850	2345	2350	2350	2345	100
555	20240408	105300	56708855	2360	2360	2360	2360	0
556	20240408	105200	56708855	2360	2360	2360	2360	0
557	20240408	105100	56708855	2360	2350	2360	2350	460
558	20240408	105000	55625055	2350	2355	2355	2350	4048
559	20240408	104900	46108830	2360	2360	2360	2360	0
560	20240408	104800	46108830	2360	2360	2360	2360	118
561	20240408	104700	45830350	2365	2365	2365	2365	0
562	20240408	104600	45830350	2365	2365	2365	2360	960
563	20240408	104500	43563545	2370	2370	2370	2370	0
564	20240408	104400	43563545	2370	2370	2370	2370	0
565	20240408	104300	43563545	2370	2370	2370	2370	0
566	20240408	104200	43563545	2370	2370	2370	2370	0
567	20240408	104100	43563545	2370	2370	2370	2370	0
568	20240408	104000	43563545	2370	2370	2370	2370	0
569	20240408	103900	43563545	2370	2365	2370	2365	31
570	20240408	103800	43490225	2360	2360	2360	2360	0
571	20240408	103700	43490225	2360	2360	2360	2360	0
572	20240408	103600	43490225	2360	2360	2360	2360	0
573	20240408	103500	43490225	2360	2360	2360	2360	13
574	20240408	103400	43459545	2360	2360	2360	2360	0
575	20240408	103300	43459545	2360	2360	2360	2360	0
576	20240408	103200	43459545	2360	2360	2360	2360	0
577	20240408	103100	43459545	2360	2360	2360	2360	0
578	20240408	103000	43459545	2360	2360	2360	2360	0
579	20240408	102900	43459545	2360	2360	2360	2360	0
580	20240408	102800	43459545	2360	2360	2360	2360	0
581	20240408	102700	43459545	2360	2360	2360	2360	1
582	20240408	102600	43457185	2370	2370	2370	2370	0
583	20240408	102500	43457185	2370	2370	2370	2370	0
584	20240408	102400	43457185	2370	2370	2370	2370	0
585	20240408	102300	43457185	2370	2370	2370	2370	0
586	20240408	102200	43457185	2370	2370	2370	2370	0
587	20240408	102100	43457185	2370	2370	2370	2370	1
588	20240408	102000	43454815	2365	2365	2365	2365	0
589	20240408	101900	43454815	2365	2365	2365	2365	0
590	20240408	101800	43454815	2365	2365	2365	2365	73
591	20240408	101700	43282170	2365	2365	2365	2365	0
592	20240408	101600	43282170	2365	2365	2365	2365	0
593	20240408	101500	43282170	2365	2365	2365	2365	69
594	20240408	101400	43118985	2375	2375	2375	2375	0
595	20240408	101300	43118985	2375	2375	2375	2375	0
596	20240408	101200	43118985	2375	2375	2375	2375	0
597	20240408	101100	43118985	2375	2375	2375	2375	0
598	20240408	101000	43118985	2375	2375	2375	2375	0
599	20240408	100900	43118985	2375	2375	2375	2375	0
600	20240408	100800	43118985	2375	2365	2375	2365	46
601	20240408	100700	43010125	2365	2365	2365	2365	1
602	20240408	100600	43007760	2365	2365	2365	2365	0
603	20240408	100500	43007760	2365	2365	2365	2365	0
604	20240408	100400	43007760	2365	2365	2365	2365	4
605	20240408	100300	42998300	2365	2365	2365	2365	424
606	20240408	100200	41995540	2365	2365	2365	2365	0
607	20240408	100100	41995540	2365	2365	2365	2365	37
608	20240408	100000	41908035	2365	2365	2365	2365	5
609	20240408	095900	41896210	2365	2365	2365	2365	1000
610	20240408	095800	39531210	2365	2365	2365	2365	0
611	20240408	095700	39531210	2365	2365	2365	2365	0
612	20240408	095600	39531210	2365	2355	2365	2355	14
613	20240408	095500	39498230	2365	2365	2365	2365	39
614	20240408	095400	39405995	2375	2375	2375	2375	0
615	20240408	095300	39405995	2375	2375	2375	2375	0
616	20240408	095200	39405995	2375	2375	2375	2375	0
617	20240408	095100	39405995	2375	2375	2375	2375	0
618	20240408	095000	39405995	2375	2375	2375	2375	0
619	20240408	094900	39405995	2375	2375	2375	2375	0
620	20240408	094800	39405995	2375	2370	2375	2370	106
621	20240408	094700	39154275	2365	2365	2365	2365	147
622	20240408	094600	38806620	2365	2365	2365	2365	0
623	20240408	094500	38806620	2365	2365	2365	2355	31
624	20240408	094400	38733480	2360	2360	2360	2360	0
625	20240408	094300	38733480	2360	2360	2360	2360	0
626	20240408	094200	38733480	2360	2360	2360	2360	89
627	20240408	094100	38523440	2355	2355	2355	2355	0
628	20240408	094000	38523440	2355	2355	2355	2355	30
629	20240408	093900	38452790	2355	2355	2355	2355	0
630	20240408	093800	38452790	2355	2355	2355	2355	0
631	20240408	093700	38452790	2355	2355	2355	2355	0
632	20240408	093600	38452790	2355	2355	2355	2355	7
633	20240408	093500	38436305	2350	2355	2355	2350	74
634	20240408	093400	38262040	2355	2355	2355	2355	250
635	20240408	093300	37673290	2370	2370	2370	2370	0
636	20240408	093200	37673290	2370	2370	2370	2370	0
637	20240408	093100	37673290	2370	2370	2370	2370	0
638	20240408	093000	37673290	2370	2370	2370	2370	0
639	20240408	092900	37673290	2370	2370	2370	2370	0
640	20240408	092800	37673290	2370	2370	2370	2370	0
641	20240408	092700	37673290	2370	2370	2370	2370	0
642	20240408	092600	37673290	2370	2370	2370	2370	0
643	20240408	092500	37673290	2370	2370	2370	2370	1
644	20240408	092400	37670920	2360	2360	2370	2360	123
645	20240408	092300	37380630	2355	2355	2355	2355	0
646	20240408	092200	37380630	2355	2355	2355	2355	492
647	20240408	092100	36221970	2355	2355	2355	2350	665
648	20240408	092000	34655900	2345	2355	2355	2345	2010
649	20240408	091900	29922450	2355	2355	2355	2355	15
650	20240408	091800	29887125	2360	2355	2360	2355	67
651	20240408	091700	29729010	2360	2360	2360	2360	0
652	20240408	091600	29729010	2360	2360	2360	2360	0
653	20240408	091500	29729010	2360	2360	2360	2360	1
654	20240408	091400	29726650	2355	2355	2355	2355	10
655	20240408	091300	29703100	2350	2360	2360	2350	506
656	20240408	091200	28513070	2360	2360	2360	2360	0
657	20240408	091100	28513070	2360	2360	2360	2360	60
658	20240408	091000	28371470	2330	2330	2330	2330	0
659	20240408	090900	28371470	2330	2330	2330	2330	0
660	20240408	090800	28371470	2330	2380	2380	2330	8682
661	20240408	090700	7953635	2365	2365	2365	2365	0
662	20240408	090600	7953635	2365	2370	2370	2365	2000
663	20240408	090500	3223105	2375	2375	2375	2375	189
664	20240408	090400	2774230	2370	2370	2370	2370	11
665	20240408	090300	2748160	2395	2395	2395	2395	0
666	20240408	090200	2748160	2395	2395	2395	2395	1
667	20240408	090100	2745765	2365	2365	2365	2365	0
668	20240408	090000	2745765	2365	2365	2365	2365	1161