KissMeData/238120/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202200	320577925	4470	4470	4470	4470	735
3	20240408	202100	320577925	4470	4470	4470	4470	0
4	20240408	202000	320577925	4470	4470	4470	4470	0
5	20240408	201900	320577925	4470	4470	4470	4470	0
6	20240408	201800	320577925	4470	4470	4470	4470	0
7	20240408	201700	320577925	4470	4470	4470	4470	0
8	20240408	201600	320577925	4470	4470	4470	4470	0
9	20240408	201500	320577925	4470	4470	4470	4470	0
10	20240408	201400	320577925	4470	4470	4470	4470	0
11	20240408	201300	320577925	4470	4470	4470	4470	0
12	20240408	201200	320577925	4470	4470	4470	4470	0
13	20240408	201100	320577925	4470	4470	4470	4470	0
14	20240408	201000	320577925	4470	4470	4470	4470	0
15	20240408	200900	320577925	4470	4470	4470	4470	0
16	20240408	200800	320577925	4470	4470	4470	4470	0
17	20240408	200700	320577925	4470	4470	4470	4470	0
18	20240408	200600	320577925	4470	4470	4470	4470	0
19	20240408	200500	320577925	4470	4470	4470	4470	0
20	20240408	200400	320577925	4470	4470	4470	4470	0
21	20240408	200300	320577925	4470	4470	4470	4470	0
22	20240408	200200	320577925	4470	4470	4470	4470	0
23	20240408	200100	320577925	4470	4470	4470	4470	0
24	20240408	200000	320577925	4470	4470	4470	4470	0
25	20240408	195900	320577925	4470	4470	4470	4470	0
26	20240408	195800	320577925	4470	4470	4470	4470	0
27	20240408	195700	320577925	4470	4470	4470	4470	0
28	20240408	195600	320577925	4470	4470	4470	4470	0
29	20240408	195500	320577925	4470	4470	4470	4470	0
30	20240408	195400	320577925	4470	4470	4470	4470	0
31	20240408	195300	320577925	4470	4470	4470	4470	0
32	20240408	195200	320577925	4470	4470	4470	4470	735
33	20240408	195100	320577925	4470	4470	4470	4470	0
34	20240408	195000	320577925	4470	4470	4470	4470	0
35	20240408	194900	320577925	4470	4470	4470	4470	0
36	20240408	194800	320577925	4470	4470	4470	4470	0
37	20240408	194700	320577925	4470	4470	4470	4470	0
38	20240408	194600	320577925	4470	4470	4470	4470	0
39	20240408	194500	320577925	4470	4470	4470	4470	0
40	20240408	194400	320577925	4470	4470	4470	4470	0
41	20240408	194300	320577925	4470	4470	4470	4470	0
42	20240408	194200	320577925	4470	4470	4470	4470	0
43	20240408	194100	320577925	4470	4470	4470	4470	0
44	20240408	194000	320577925	4470	4470	4470	4470	0
45	20240408	193900	320577925	4470	4470	4470	4470	0
46	20240408	193800	320577925	4470	4470	4470	4470	0
47	20240408	193700	320577925	4470	4470	4470	4470	0
48	20240408	193600	320577925	4470	4470	4470	4470	0
49	20240408	193500	320577925	4470	4470	4470	4470	0
50	20240408	193400	320577925	4470	4470	4470	4470	0
51	20240408	193300	320577925	4470	4470	4470	4470	0
52	20240408	193200	320577925	4470	4470	4470	4470	0
53	20240408	193100	320577925	4470	4470	4470	4470	0
54	20240408	193000	320577925	4470	4470	4470	4470	0
55	20240408	192900	320577925	4470	4470	4470	4470	0
56	20240408	192800	320577925	4470	4470	4470	4470	0
57	20240408	192700	320577925	4470	4470	4470	4470	0
58	20240408	192600	320577925	4470	4470	4470	4470	0
59	20240408	192500	320577925	4470	4470	4470	4470	0
60	20240408	192400	320577925	4470	4470	4470	4470	0
61	20240408	192300	320577925	4470	4470	4470	4470	0
62	20240408	192200	320577925	4470	4470	4470	4470	735
63	20240408	192100	320577925	4470	4470	4470	4470	0
64	20240408	192000	320577925	4470	4470	4470	4470	0
65	20240408	191900	320577925	4470	4470	4470	4470	0
66	20240408	191800	320577925	4470	4470	4470	4470	0
67	20240408	191700	320577925	4470	4470	4470	4470	0
68	20240408	191600	320577925	4470	4470	4470	4470	0
69	20240408	191500	320577925	4470	4470	4470	4470	0
70	20240408	191400	320577925	4470	4470	4470	4470	0
71	20240408	191300	320577925	4470	4470	4470	4470	0
72	20240408	191200	320577925	4470	4470	4470	4470	0
73	20240408	191100	320577925	4470	4470	4470	4470	0
74	20240408	191000	320577925	4470	4470	4470	4470	0
75	20240408	190900	320577925	4470	4470	4470	4470	0
76	20240408	190800	320577925	4470	4470	4470	4470	0
77	20240408	190700	320577925	4470	4470	4470	4470	0
78	20240408	190600	320577925	4470	4470	4470	4470	0
79	20240408	190500	320577925	4470	4470	4470	4470	0
80	20240408	190400	320577925	4470	4470	4470	4470	0
81	20240408	190300	320577925	4470	4470	4470	4470	0
82	20240408	190200	320577925	4470	4470	4470	4470	0
83	20240408	190100	320577925	4470	4470	4470	4470	0
84	20240408	190000	320577925	4470	4470	4470	4470	0
85	20240408	185900	320577925	4470	4470	4470	4470	0
86	20240408	185800	320577925	4470	4470	4470	4470	0
87	20240408	185700	320577925	4470	4470	4470	4470	0
88	20240408	185600	320577925	4470	4470	4470	4470	0
89	20240408	185500	320577925	4470	4470	4470	4470	0
90	20240408	185400	320577925	4470	4470	4470	4470	0
91	20240408	185300	320577925	4470	4470	4470	4470	0
92	20240408	185200	320577925	4470	4470	4470	4470	735
93	20240408	185100	320577925	4470	4470	4470	4470	0
94	20240408	185000	320577925	4470	4470	4470	4470	0
95	20240408	184900	320577925	4470	4470	4470	4470	0
96	20240408	184800	320577925	4470	4470	4470	4470	0
97	20240408	184700	320577925	4470	4470	4470	4470	0
98	20240408	184600	320577925	4470	4470	4470	4470	0
99	20240408	184500	320577925	4470	4470	4470	4470	0
100	20240408	184400	320577925	4470	4470	4470	4470	0
101	20240408	184300	320577925	4470	4470	4470	4470	0
102	20240408	184200	320577925	4470	4470	4470	4470	0
103	20240408	184100	320577925	4470	4470	4470	4470	0
104	20240408	184000	320577925	4470	4470	4470	4470	0
105	20240408	183900	320577925	4470	4470	4470	4470	0
106	20240408	183800	320577925	4470	4470	4470	4470	0
107	20240408	183700	320577925	4470	4470	4470	4470	0
108	20240408	183600	320577925	4470	4470	4470	4470	0
109	20240408	183500	320577925	4470	4470	4470	4470	0
110	20240408	183400	320577925	4470	4470	4470	4470	0
111	20240408	183300	320577925	4470	4470	4470	4470	0
112	20240408	183200	320577925	4470	4470	4470	4470	0
113	20240408	183100	320577925	4470	4470	4470	4470	0
114	20240408	183000	320577925	4470	4470	4470	4470	0
115	20240408	182900	320577925	4470	4470	4470	4470	0
116	20240408	182800	320577925	4470	4470	4470	4470	0
117	20240408	182700	320577925	4470	4470	4470	4470	0
118	20240408	182600	320577925	4470	4470	4470	4470	0
119	20240408	182500	320577925	4470	4470	4470	4470	0
120	20240408	182400	320577925	4470	4470	4470	4470	0
121	20240408	182300	320577925	4470	4470	4470	4470	0
122	20240408	182200	320577925	4470	4470	4470	4470	735
123	20240408	182100	320577925	4470	4470	4470	4470	0
124	20240408	182000	320577925	4470	4470	4470	4470	0
125	20240408	181900	320577925	4470	4470	4470	4470	0
126	20240408	181800	320577925	4470	4470	4470	4470	0
127	20240408	181700	320577925	4470	4470	4470	4470	0
128	20240408	181600	320577925	4470	4470	4470	4470	0
129	20240408	181500	320577925	4470	4470	4470	4470	0
130	20240408	181400	320577925	4470	4470	4470	4470	0
131	20240408	181300	320577925	4470	4470	4470	4470	0
132	20240408	181200	320577925	4470	4470	4470	4470	0
133	20240408	181100	320577925	4470	4470	4470	4470	0
134	20240408	181000	320577925	4470	4470	4470	4470	0
135	20240408	180900	320577925	4470	4470	4470	4470	0
136	20240408	180800	320577925	4470	4470	4470	4470	0
137	20240408	180700	320577925	4470	4470	4470	4470	0
138	20240408	180600	320577925	4470	4470	4470	4470	0
139	20240408	180500	320577925	4470	4470	4470	4470	0
140	20240408	180400	320577925	4470	4470	4470	4470	0
141	20240408	180300	320577925	4470	4470	4470	4470	0
142	20240408	180200	320577925	4470	4470	4470	4470	0
143	20240408	180100	320577925	4470	4470	4470	4470	0
144	20240408	180000	320577925	4470	4470	4470	4470	0
145	20240408	175900	320577925	4470	4470	4470	4470	0
146	20240408	175800	320577925	4470	4470	4470	4470	0
147	20240408	175700	320577925	4470	4470	4470	4470	0
148	20240408	175600	320577925	4470	4470	4470	4470	0
149	20240408	175500	320577925	4470	4470	4470	4470	0
150	20240408	175400	320577925	4470	4470	4470	4470	0
151	20240408	175300	320577925	4470	4470	4470	4470	0
152	20240408	175200	320577925	4470	4470	4470	4470	735
153	20240408	175100	320577925	4470	4470	4470	4470	0
154	20240408	175000	320577925	4470	4470	4470	4470	0
155	20240408	174900	320577925	4470	4470	4470	4470	0
156	20240408	174800	320577925	4470	4470	4470	4470	0
157	20240408	174700	320577925	4470	4470	4470	4470	0
158	20240408	174600	320577925	4470	4470	4470	4470	0
159	20240408	174500	320577925	4470	4470	4470	4470	0
160	20240408	174400	320577925	4470	4470	4470	4470	0
161	20240408	174300	320577925	4470	4470	4470	4470	0
162	20240408	174200	320577925	4470	4470	4470	4470	0
163	20240408	174100	320577925	4470	4470	4470	4470	0
164	20240408	174000	320577925	4470	4470	4470	4470	0
165	20240408	173900	320577925	4470	4470	4470	4470	0
166	20240408	173800	320577925	4470	4470	4470	4470	0
167	20240408	173700	320577925	4470	4470	4470	4470	0
168	20240408	173600	320577925	4470	4470	4470	4470	0
169	20240408	173500	320577925	4470	4470	4470	4470	0
170	20240408	173400	320577925	4470	4470	4470	4470	0
171	20240408	173300	320577925	4470	4470	4470	4470	0
172	20240408	173200	320577925	4470	4470	4470	4470	0
173	20240408	173100	320577925	4470	4470	4470	4470	0
174	20240408	173000	320577925	4470	4470	4470	4470	0
175	20240408	172900	320577925	4470	4470	4470	4470	0
176	20240408	172800	320577925	4470	4470	4470	4470	0
177	20240408	172700	320577925	4470	4470	4470	4470	0
178	20240408	172600	320577925	4470	4470	4470	4470	0
179	20240408	172500	320577925	4470	4470	4470	4470	0
180	20240408	172400	320577925	4470	4470	4470	4470	0
181	20240408	172300	320577925	4470	4470	4470	4470	0
182	20240408	172200	320577925	4470	4470	4470	4470	735
183	20240408	172100	320577925	4470	4470	4470	4470	0
184	20240408	172000	320577925	4470	4470	4470	4470	0
185	20240408	171900	320577925	4470	4470	4470	4470	0
186	20240408	171800	320577925	4470	4470	4470	4470	0
187	20240408	171700	320577925	4470	4470	4470	4470	0
188	20240408	171600	320577925	4470	4470	4470	4470	0
189	20240408	171500	320577925	4470	4470	4470	4470	0
190	20240408	171400	320577925	4470	4470	4470	4470	0
191	20240408	171300	320577925	4470	4470	4470	4470	0
192	20240408	171200	320577925	4470	4470	4470	4470	0
193	20240408	171100	320577925	4470	4470	4470	4470	0
194	20240408	171000	320577925	4470	4470	4470	4470	0
195	20240408	170900	320577925	4470	4470	4470	4470	0
196	20240408	170800	320577925	4470	4470	4470	4470	0
197	20240408	170700	320577925	4470	4470	4470	4470	0
198	20240408	170600	320577925	4470	4470	4470	4470	0
199	20240408	170500	320577925	4470	4470	4470	4470	0
200	20240408	170400	320577925	4470	4470	4470	4470	0
201	20240408	170300	320577925	4470	4470	4470	4470	0
202	20240408	170200	320577925	4470	4470	4470	4470	0
203	20240408	170100	320577925	4470	4470	4470	4470	0
204	20240408	170000	320577925	4470	4470	4470	4470	0
205	20240408	165900	320577925	4470	4470	4470	4470	0
206	20240408	165800	320577925	4470	4470	4470	4470	0
207	20240408	165700	320577925	4470	4470	4470	4470	0
208	20240408	165600	320577925	4470	4470	4470	4470	0
209	20240408	165500	320577925	4470	4470	4470	4470	0
210	20240408	165400	320577925	4470	4470	4470	4470	0
211	20240408	165300	320577925	4470	4470	4470	4470	0
212	20240408	165200	320577925	4470	4470	4470	4470	735
213	20240408	165100	320577925	4470	4470	4470	4470	0
214	20240408	165000	320577925	4470	4470	4470	4470	0
215	20240408	164900	320577925	4470	4470	4470	4470	0
216	20240408	164800	320577925	4470	4470	4470	4470	0
217	20240408	164700	320577925	4470	4470	4470	4470	0
218	20240408	164600	320577925	4470	4470	4470	4470	0
219	20240408	164500	320577925	4470	4470	4470	4470	0
220	20240408	164400	320577925	4470	4470	4470	4470	0
221	20240408	164300	320577925	4470	4470	4470	4470	0
222	20240408	164200	320577925	4470	4470	4470	4470	0
223	20240408	164100	320577925	4470	4470	4470	4470	0
224	20240408	164000	320577925	4470	4470	4470	4470	0
225	20240408	163900	320577925	4470	4470	4470	4470	0
226	20240408	163800	320577925	4470	4470	4470	4470	0
227	20240408	163700	320577925	4470	4470	4470	4470	0
228	20240408	163600	320577925	4470	4470	4470	4470	0
229	20240408	163500	320577925	4470	4470	4470	4470	0
230	20240408	163400	320577925	4470	4470	4470	4470	0
231	20240408	163300	320577925	4470	4470	4470	4470	0
232	20240408	163200	320577925	4470	4470	4470	4470	0
233	20240408	163100	320577925	4470	4470	4470	4470	0
234	20240408	163000	320577925	4470	4470	4470	4470	0
235	20240408	162900	320577925	4470	4470	4470	4470	0
236	20240408	162800	320577925	4470	4470	4470	4470	0
237	20240408	162700	320577925	4470	4470	4470	4470	0
238	20240408	162600	320577925	4470	4470	4470	4470	0
239	20240408	162500	320577925	4470	4470	4470	4470	0
240	20240408	162400	320577925	4470	4470	4470	4470	0
241	20240408	162300	320577925	4470	4470	4470	4470	0
242	20240408	162200	320577925	4470	4470	4470	4470	735
243	20240408	162100	320577925	4470	4470	4470	4470	0
244	20240408	162000	320577925	4470	4470	4470	4470	0
245	20240408	161900	320577925	4470	4470	4470	4470	0
246	20240408	161800	320577925	4470	4470	4470	4470	0
247	20240408	161700	320577925	4470	4470	4470	4470	0
248	20240408	161600	320577925	4470	4470	4470	4470	0
249	20240408	161500	320577925	4470	4470	4470	4470	0
250	20240408	161400	320577925	4470	4470	4470	4470	0
251	20240408	161300	320577925	4470	4470	4470	4470	0
252	20240408	161200	320577925	4470	4470	4470	4470	0
253	20240408	161100	320577925	4470	4470	4470	4470	0
254	20240408	161000	320577925	4470	4470	4470	4470	0
255	20240408	160900	320577925	4470	4470	4470	4470	0
256	20240408	160800	320577925	4470	4470	4470	4470	0
257	20240408	160700	320577925	4470	4470	4470	4470	0
258	20240408	160600	320577925	4470	4470	4470	4470	0
259	20240408	160500	320577925	4470	4470	4470	4470	0
260	20240408	160400	320577925	4470	4470	4470	4470	0
261	20240408	160300	320577925	4470	4470	4470	4470	0
262	20240408	160200	320577925	4470	4470	4470	4470	0
263	20240408	160100	320577925	4470	4470	4470	4470	0
264	20240408	160000	320577925	4470	4470	4470	4470	0
265	20240408	155900	320577925	4470	4470	4470	4470	0
266	20240408	155800	320577925	4470	4470	4470	4470	0
267	20240408	155700	320577925	4470	4470	4470	4470	0
268	20240408	155600	320577925	4470	4470	4470	4470	0
269	20240408	155500	320577925	4470	4470	4470	4470	0
270	20240408	155400	320577925	4470	4470	4470	4470	0
271	20240408	155300	320577925	4470	4470	4470	4470	0
272	20240408	155200	320577925	4470	4470	4470	4470	735
273	20240408	155100	320577925	4470	4470	4470	4470	0
274	20240408	155000	320577925	4470	4470	4470	4470	0
275	20240408	154900	320577925	4470	4470	4470	4470	0
276	20240408	154800	320577925	4470	4470	4470	4470	0
277	20240408	154700	320577925	4470	4470	4470	4470	0
278	20240408	154600	320577925	4470	4470	4470	4470	0
279	20240408	154500	320577925	4470	4470	4470	4470	0
280	20240408	154400	320577925	4470	4470	4470	4470	0
281	20240408	154300	320577925	4470	4470	4470	4470	0
282	20240408	154200	320577925	4470	4470	4470	4470	0
283	20240408	154100	320577925	4470	4470	4470	4470	0
284	20240408	154000	320577925	4470	4470	4470	4470	0
285	20240408	153900	320577925	4470	4470	4470	4470	0
286	20240408	153800	320577925	4470	4470	4470	4470	0
287	20240408	153700	320577925	4470	4470	4470	4470	0
288	20240408	153600	320577925	4470	4470	4470	4470	0
289	20240408	153500	320577925	4470	4470	4470	4470	0
290	20240408	153400	320577925	4470	4470	4470	4470	0
291	20240408	153300	320577925	4470	4470	4470	4470	0
292	20240408	153200	320577925	4470	4470	4470	4470	0
293	20240408	153100	320577925	4470	4470	4470	4470	0
294	20240408	153000	320577925	4470	4470	4470	4470	735
295	20240408	152900	317292475	4470	4470	4470	4470	0
296	20240408	152800	317292475	4470	4470	4470	4470	0
297	20240408	152700	317292475	4470	4470	4470	4470	0
298	20240408	152600	317292475	4470	4470	4470	4470	0
299	20240408	152500	317292475	4470	4470	4470	4470	0
300	20240408	152400	317292475	4470	4470	4470	4470	0
301	20240408	152300	317292475	4470	4470	4470	4470	0
302	20240408	152200	317292475	4470	4470	4470	4470	0
303	20240408	152100	317292475	4470	4470	4470	4470	0
304	20240408	152000	317292475	4470	4470	4470	4470	0
305	20240408	151900	317292475	4470	4420	4470	4420	701
306	20240408	151800	314182485	4405	4420	4420	4405	221
307	20240408	151700	313207925	4420	4420	4420	4420	94
308	20240408	151600	312792445	4420	4420	4420	4420	56
309	20240408	151500	312544925	4420	4420	4420	4420	2
310	20240408	151400	312536085	4420	4420	4420	4420	42
311	20240408	151300	312350445	4425	4425	4425	4425	45
312	20240408	151200	312151320	4425	4425	4425	4425	0
313	20240408	151100	312151320	4425	4425	4425	4425	40
314	20240408	151000	311974320	4425	4425	4425	4425	44
315	20240408	150900	311779620	4425	4425	4425	4425	43
316	20240408	150800	311589345	4425	4425	4425	4425	0
317	20240408	150700	311589345	4425	4425	4425	4425	0
318	20240408	150600	311589345	4425	4410	4425	4410	44
319	20240408	150500	311394675	4410	4410	4410	4410	0
320	20240408	150400	311394675	4410	4410	4410	4410	0
321	20240408	150300	311394675	4410	4410	4410	4410	37
322	20240408	150200	311231505	4425	4425	4425	4425	0
323	20240408	150100	311231505	4425	4425	4425	4425	19
324	20240408	150000	311147430	4400	4400	4400	4400	0
325	20240408	145900	311147430	4400	4400	4400	4400	0
326	20240408	145800	311147430	4400	4400	4400	4400	0
327	20240408	145700	311147430	4400	4400	4400	4400	0
328	20240408	145600	311147430	4400	4400	4400	4400	30
329	20240408	145500	311015430	4400	4400	4400	4400	7
330	20240408	145400	310984630	4400	4400	4400	4400	0
331	20240408	145300	310984630	4400	4400	4400	4400	0
332	20240408	145200	310984630	4400	4400	4400	4400	0
333	20240408	145100	310984630	4400	4400	4400	4400	0
334	20240408	145000	310984630	4400	4400	4400	4400	7
335	20240408	144900	310953830	4400	4400	4400	4400	0
336	20240408	144800	310953830	4400	4400	4425	4400	12
337	20240408	144700	310900980	4395	4395	4395	4395	30
338	20240408	144600	310769130	4395	4395	4395	4395	101
339	20240408	144500	310325235	4395	4395	4395	4395	7
340	20240408	144400	310294470	4395	4395	4395	4395	0
341	20240408	144300	310294470	4395	4395	4395	4395	0
342	20240408	144200	310294470	4395	4395	4395	4395	0
343	20240408	144100	310294470	4395	4395	4395	4395	0
344	20240408	144000	310294470	4395	4400	4400	4395	868
345	20240408	143900	306477990	4395	4395	4395	4395	0
346	20240408	143800	306477990	4395	4395	4395	4395	873
347	20240408	143700	302641155	4395	4400	4400	4395	22
348	20240408	143600	302544430	4405	4405	4405	4405	3
349	20240408	143500	302531215	4400	4405	4405	4400	145
350	20240408	143400	301892525	4405	4405	4405	4405	12
351	20240408	143300	301839665	4415	4415	4415	4415	0
352	20240408	143200	301839665	4415	4415	4415	4415	0
353	20240408	143100	301839665	4415	4415	4415	4415	47
354	20240408	143000	301632160	4405	4405	4405	4405	7
355	20240408	142900	301601325	4415	4415	4415	4415	0
356	20240408	142800	301601325	4415	4415	4415	4415	0
357	20240408	142700	301601325	4415	4415	4415	4415	0
358	20240408	142600	301601325	4415	4415	4415	4415	0
359	20240408	142500	301601325	4415	4405	4415	4405	57
360	20240408	142400	301349740	4410	4410	4410	4410	0
361	20240408	142300	301349740	4410	4410	4410	4410	0
362	20240408	142200	301349740	4410	4410	4410	4410	100
363	20240408	142100	300908740	4405	4405	4405	4405	0
364	20240408	142000	300908740	4405	4405	4405	4405	7
365	20240408	141900	300877905	4405	4405	4405	4405	0
366	20240408	141800	300877905	4405	4405	4405	4405	0
367	20240408	141700	300877905	4405	4405	4405	4405	10
368	20240408	141600	300833855	4405	4405	4405	4405	1
369	20240408	141500	300829450	4395	4395	4395	4395	7
370	20240408	141400	300798685	4405	4400	4405	4400	1346
371	20240408	141300	294872445	4395	4395	4395	4395	0
372	20240408	141200	294872445	4395	4395	4395	4395	1581
373	20240408	141100	287923950	4395	4395	4395	4395	0
374	20240408	141000	287923950	4395	4395	4395	4390	51
375	20240408	140900	287699840	4395	4395	4395	4395	977
376	20240408	140800	283405925	4395	4395	4395	4395	316
377	20240408	140700	282017105	4395	4395	4395	4395	600
378	20240408	140600	279380105	4400	4400	4400	4400	340
379	20240408	140500	277884105	4395	4395	4395	4395	7
380	20240408	140400	277853340	4395	4395	4395	4395	0
381	20240408	140300	277853340	4395	4395	4395	4395	0
382	20240408	140200	277853340	4395	4395	4395	4395	0
383	20240408	140100	277853340	4395	4395	4395	4395	0
384	20240408	140000	277853340	4395	4395	4395	4395	832
385	20240408	135900	274196700	4395	4395	4395	4395	0
386	20240408	135800	274196700	4395	4395	4395	4395	0
387	20240408	135700	274196700	4395	4395	4395	4395	0
388	20240408	135600	274196700	4395	4395	4395	4395	0
389	20240408	135500	274196700	4395	4395	4395	4395	392
390	20240408	135400	272473860	4400	4400	4400	4400	0
391	20240408	135300	272473860	4400	4400	4400	4400	0
392	20240408	135200	272473860	4400	4400	4400	4400	24
393	20240408	135100	272368260	4395	4395	4395	4395	0
394	20240408	135000	272368260	4395	4400	4400	4395	158
395	20240408	134900	271673100	4400	4400	4400	4400	0
396	20240408	134800	271673100	4400	4400	4400	4400	0
397	20240408	134700	271673100	4400	4400	4400	4400	0
398	20240408	134600	271673100	4400	4400	4400	4400	350
399	20240408	134500	270133100	4395	4395	4395	4395	8
400	20240408	134400	270097940	4395	4395	4395	4395	124
401	20240408	134300	269552960	4390	4390	4390	4390	100
402	20240408	134200	269113960	4395	4395	4395	4395	0
403	20240408	134100	269113960	4395	4395	4395	4395	741
404	20240408	134000	265857265	4395	4395	4395	4395	16
405	20240408	133900	265786945	4400	4400	4400	4400	136
406	20240408	133800	265188545	4395	4395	4395	4395	0
407	20240408	133700	265188545	4395	4395	4395	4395	0
408	20240408	133600	265188545	4395	4395	4395	4395	0
409	20240408	133500	265188545	4395	4395	4395	4395	8
410	20240408	133400	265153385	4395	4395	4395	4395	0
411	20240408	133300	265153385	4395	4395	4395	4395	735
412	20240408	133200	261923060	4395	4395	4395	4395	0
413	20240408	133100	261923060	4395	4395	4395	4395	267
414	20240408	133000	260749595	4390	4390	4390	4390	27
415	20240408	132900	260631065	4390	4390	4390	4390	0
416	20240408	132800	260631065	4390	4390	4390	4390	0
417	20240408	132700	260631065	4390	4390	4390	4390	0
418	20240408	132600	260631065	4390	4390	4390	4390	0
419	20240408	132500	260631065	4390	4390	4390	4390	8
420	20240408	132400	260595945	4390	4390	4390	4390	0
421	20240408	132300	260595945	4390	4390	4390	4390	0
422	20240408	132200	260595945	4390	4390	4390	4390	0
423	20240408	132100	260595945	4390	4390	4390	4390	891
424	20240408	132000	256684455	4390	4390	4390	4390	8
425	20240408	131900	256649335	4390	4390	4390	4390	0
426	20240408	131800	256649335	4390	4390	4390	4390	0
427	20240408	131700	256649335	4390	4390	4390	4390	0
428	20240408	131600	256649335	4390	4390	4390	4390	0
429	20240408	131500	256649335	4390	4390	4390	4390	0
430	20240408	131400	256649335	4390	4390	4390	4390	19
431	20240408	131300	256565925	4385	4385	4385	4385	0
432	20240408	131200	256565925	4385	4385	4385	4385	0
433	20240408	131100	256565925	4385	4385	4385	4385	200
434	20240408	131000	255688925	4390	4390	4390	4390	0
435	20240408	130900	255688925	4390	4390	4390	4390	0
436	20240408	130800	255688925	4390	4390	4390	4390	0
437	20240408	130700	255688925	4390	4390	4390	4390	0
438	20240408	130600	255688925	4390	4390	4390	4390	0
439	20240408	130500	255688925	4390	4390	4390	4390	0
440	20240408	130400	255688925	4390	4390	4390	4390	0
441	20240408	130300	255688925	4390	4390	4390	4390	9
442	20240408	130200	255649415	4395	4395	4395	4395	0
443	20240408	130100	255649415	4395	4395	4395	4395	0
444	20240408	130000	255649415	4395	4395	4395	4395	1
445	20240408	125900	255645020	4390	4390	4390	4390	0
446	20240408	125800	255645020	4390	4390	4390	4390	0
447	20240408	125700	255645020	4390	4390	4390	4390	9
448	20240408	125600	255605510	4390	4390	4390	4390	0
449	20240408	125500	255605510	4390	4390	4390	4390	0
450	20240408	125400	255605510	4390	4390	4390	4390	0
451	20240408	125300	255605510	4390	4390	4390	4390	39
452	20240408	125200	255434300	4385	4385	4385	4385	0
453	20240408	125100	255434300	4385	4385	4385	4385	0
454	20240408	125000	255434300	4385	4385	4385	4385	12
455	20240408	124900	255381680	4390	4390	4390	4390	7
456	20240408	124800	255350950	4395	4395	4395	4395	0
457	20240408	124700	255350950	4395	4395	4395	4395	0
458	20240408	124600	255350950	4395	4395	4395	4395	30
459	20240408	124500	255219100	4395	4395	4395	4395	0
460	20240408	124400	255219100	4395	4395	4395	4395	1
461	20240408	124300	255214705	4405	4395	4405	4395	2
462	20240408	124200	255205905	4395	4395	4395	4395	250
463	20240408	124100	254107155	4390	4400	4400	4390	3000
464	20240408	124000	240931635	4400	4400	4400	4400	0
465	20240408	123900	240931635	4400	4400	4400	4400	0
466	20240408	123800	240931635	4400	4400	4400	4400	0
467	20240408	123700	240931635	4400	4400	4400	4400	0
468	20240408	123600	240931635	4400	4400	4400	4400	0
469	20240408	123500	240931635	4400	4410	4410	4400	1291
470	20240408	123400	235250455	4410	4410	4410	4410	0
471	20240408	123300	235250455	4410	4410	4410	4410	0
472	20240408	123200	235250455	4410	4420	4420	4410	66
473	20240408	123100	234959375	4420	4420	4420	4420	0
474	20240408	123000	234959375	4420	4420	4420	4420	0
475	20240408	122900	234959375	4420	4420	4420	4420	0
476	20240408	122800	234959375	4420	4420	4420	4420	0
477	20240408	122700	234959375	4420	4420	4420	4420	1
478	20240408	122600	234954955	4445	4445	4445	4445	0
479	20240408	122500	234954955	4445	4445	4445	4445	0
480	20240408	122400	234954955	4445	4445	4445	4445	0
481	20240408	122300	234954955	4445	4445	4445	4445	0
482	20240408	122200	234954955	4445	4420	4445	4420	112
483	20240408	122100	234457295	4445	4445	4445	4445	0
484	20240408	122000	234457295	4445	4445	4445	4445	0
485	20240408	121900	234457295	4445	4445	4445	4445	0
486	20240408	121800	234457295	4445	4420	4445	4420	7
487	20240408	121700	234426230	4420	4420	4420	4420	0
488	20240408	121600	234426230	4420	4420	4420	4420	0
489	20240408	121500	234426230	4420	4420	4420	4420	0
490	20240408	121400	234426230	4420	4420	4420	4420	0
491	20240408	121300	234426230	4420	4420	4420	4420	0
492	20240408	121200	234426230	4420	4420	4420	4420	0
493	20240408	121100	234426230	4420	4420	4420	4420	0
494	20240408	121000	234426230	4420	4420	4420	4420	0
495	20240408	120900	234426230	4420	4420	4420	4420	1
496	20240408	120800	234421810	4425	4425	4425	4425	0
497	20240408	120700	234421810	4425	4425	4425	4425	0
498	20240408	120600	234421810	4425	4425	4425	4425	15
499	20240408	120500	234355435	4420	4420	4420	4420	3
500	20240408	120400	234342175	4445	4415	4445	4415	10
501	20240408	120300	234297815	4405	4405	4405	4405	0
502	20240408	120200	234297815	4405	4405	4405	4405	25
503	20240408	120100	234187690	4430	4430	4430	4430	0
504	20240408	120000	234187690	4430	4415	4430	4415	44
505	20240408	115900	233992785	4400	4400	4400	4400	0
506	20240408	115800	233992785	4400	4400	4400	4400	0
507	20240408	115700	233992785	4400	4400	4400	4400	0
508	20240408	115600	233992785	4400	4400	4400	4400	0
509	20240408	115500	233992785	4400	4400	4400	4400	0
510	20240408	115400	233992785	4400	4400	4400	4400	0
511	20240408	115300	233992785	4400	4400	4400	4400	0
512	20240408	115200	233992785	4400	4400	4400	4400	0
513	20240408	115100	233992785	4400	4400	4400	4400	0
514	20240408	115000	233992785	4400	4400	4400	4400	0
515	20240408	114900	233992785	4400	4400	4400	4400	0
516	20240408	114800	233992785	4400	4400	4400	4400	0
517	20240408	114700	233992785	4400	4400	4400	4400	67
518	20240408	114600	233697985	4430	4410	4430	4410	2
519	20240408	114500	233689145	4430	4430	4430	4430	0
520	20240408	114400	233689145	4430	4410	4430	4410	200
521	20240408	114300	232803165	4430	4430	4430	4430	0
522	20240408	114200	232803165	4430	4430	4430	4430	0
523	20240408	114100	232803165	4430	4410	4430	4410	2
524	20240408	114000	232794325	4395	4395	4395	4395	0
525	20240408	113900	232794325	4395	4395	4395	4395	0
526	20240408	113800	232794325	4395	4395	4395	4395	0
527	20240408	113700	232794325	4395	4395	4395	4395	217
528	20240408	113600	231840610	4395	4395	4395	4395	0
529	20240408	113500	231840610	4395	4395	4395	4395	0
530	20240408	113400	231840610	4395	4395	4395	4395	3
531	20240408	113300	231827425	4395	4395	4395	4395	0
532	20240408	113200	231827425	4395	4395	4395	4395	0
533	20240408	113100	231827425	4395	4395	4395	4395	0
534	20240408	113000	231827425	4395	4395	4395	4395	2
535	20240408	112900	231818635	4395	4395	4395	4395	0
536	20240408	112800	231818635	4395	4395	4395	4395	0
537	20240408	112700	231818635	4395	4395	4395	4395	67
538	20240408	112600	231524170	4430	4430	4430	4430	0
539	20240408	112500	231524170	4430	4430	4430	4430	0
540	20240408	112400	231524170	4430	4430	4430	4430	0
541	20240408	112300	231524170	4430	4405	4430	4405	2
542	20240408	112200	231515335	4430	4430	4430	4430	0
543	20240408	112100	231515335	4430	4430	4430	4430	0
544	20240408	112000	231515335	4430	4405	4430	4405	10
545	20240408	111900	231471120	4415	4405	4415	4405	12
546	20240408	111800	231418200	4400	4400	4400	4400	1730
547	20240408	111700	223806200	4400	4400	4400	4400	67
548	20240408	111600	223511400	4400	4400	4400	4400	0
549	20240408	111500	223511400	4400	4400	4400	4400	25
550	20240408	111400	223401400	4400	4400	4400	4400	445
551	20240408	111300	221443400	4400	4400	4400	4400	0
552	20240408	111200	221443400	4400	4400	4400	4400	0
553	20240408	111100	221443400	4400	4400	4400	4400	0
554	20240408	111000	221443400	4400	4400	4400	4400	0
555	20240408	110900	221443400	4400	4400	4400	4400	1
556	20240408	110800	221439000	4390	4390	4390	4390	0
557	20240408	110700	221439000	4390	4400	4400	4390	268
558	20240408	110600	220260470	4400	4400	4400	4400	39
559	20240408	110500	220088870	4405	4405	4405	4405	0
560	20240408	110400	220088870	4405	4405	4405	4405	0
561	20240408	110300	220088870	4405	4405	4405	4405	0
562	20240408	110200	220088870	4405	4405	4405	4405	264
563	20240408	110100	218925950	4405	4405	4405	4405	0
564	20240408	110000	218925950	4405	4400	4405	4400	252
565	20240408	105900	217815915	4375	4375	4375	4375	0
566	20240408	105800	217815915	4375	4375	4375	4375	0
567	20240408	105700	217815915	4375	4385	4385	4375	68
568	20240408	105600	217518075	4390	4390	4390	4390	1
569	20240408	105500	217513685	4390	4390	4390	4390	2
570	20240408	105400	217504905	4385	4385	4385	4385	0
571	20240408	105300	217504905	4385	4395	4395	4385	212
572	20240408	105200	216574950	4380	4380	4380	4380	0
573	20240408	105100	216574950	4380	4390	4390	4380	10
574	20240408	105000	216531130	4390	4390	4390	4390	4
575	20240408	104900	216513570	4390	4390	4390	4390	1
576	20240408	104800	216509180	4385	4375	4385	4375	2213
577	20240408	104700	206827295	4375	4385	4385	4375	78
578	20240408	104600	206485905	4385	4385	4385	4385	0
579	20240408	104500	206485905	4385	4385	4385	4385	0
580	20240408	104400	206485905	4385	4375	4385	4375	346
581	20240408	104300	204972145	4375	4380	4385	4370	4165
582	20240408	104200	186750530	4375	4375	4375	4375	0
583	20240408	104100	186750530	4375	4375	4375	4375	83
584	20240408	104000	186387405	4375	4410	4410	4360	2107
585	20240408	103900	177139045	4410	4420	4420	4410	2647
586	20240408	103800	165457350	4425	4425	4425	4425	1
587	20240408	103700	165452925	4415	4430	4430	4415	11913
588	20240408	103600	112747115	4435	4450	4450	4435	4128
589	20240408	103500	94435050	4445	4445	4445	4445	0
590	20240408	103400	94435050	4445	4445	4445	4445	0
591	20240408	103300	94435050	4445	4450	4470	4445	95
592	20240408	103200	94011095	4450	4450	4450	4450	1
593	20240408	103100	94006645	4440	4440	4440	4440	0
594	20240408	103000	94006645	4440	4440	4440	4440	0
595	20240408	102900	94006645	4440	4440	4440	4440	2
596	20240408	102800	93997765	4440	4440	4440	4440	0
597	20240408	102700	93997765	4440	4440	4440	4440	68
598	20240408	102600	93695845	4470	4470	4470	4470	0
599	20240408	102500	93695845	4470	4470	4470	4470	0
600	20240408	102400	93695845	4470	4470	4470	4470	0
601	20240408	102300	93695845	4470	4470	4470	4470	0
602	20240408	102200	93695845	4470	4450	4470	4450	60
603	20240408	102100	93427665	4440	4440	4440	4440	26
604	20240408	102000	93312225	4440	4440	4440	4440	0
605	20240408	101900	93312225	4440	4440	4440	4440	0
606	20240408	101800	93312225	4440	4440	4440	4440	0
607	20240408	101700	93312225	4440	4440	4440	4440	68
608	20240408	101600	93010305	4450	4450	4450	4450	0
609	20240408	101500	93010305	4450	4440	4450	4440	304
610	20240408	101400	91657545	4440	4440	4440	4440	0
611	20240408	101300	91657545	4440	4440	4440	4440	600
612	20240408	101200	88993545	4445	4445	4445	4445	0
613	20240408	101100	88993545	4445	4440	4445	4440	14
614	20240408	101000	88931335	4450	4450	4450	4450	2
615	20240408	100900	88922435	4450	4450	4450	4450	0
616	20240408	100800	88922435	4450	4450	4450	4450	0
617	20240408	100700	88922435	4450	4450	4450	4450	1
618	20240408	100600	88917985	4450	4450	4450	4450	0
619	20240408	100500	88917985	4450	4450	4450	4440	505
620	20240408	100400	86675745	4450	4450	4450	4450	0
621	20240408	100300	86675745	4450	4445	4450	4445	85
622	20240408	100200	86297680	4440	4440	4440	4440	0
623	20240408	100100	86297680	4440	4440	4440	4440	0
624	20240408	100000	86297680	4440	4445	4445	4440	1000
625	20240408	095900	81857430	4445	4445	4445	4445	0
626	20240408	095800	81857430	4445	4445	4445	4445	1381
627	20240408	095700	75718885	4445	4450	4450	4445	2000
628	20240408	095600	66823885	4450	4450	4450	4450	0
629	20240408	095500	66823885	4450	4450	4450	4450	0
630	20240408	095400	66823885	4450	4450	4450	4450	0
631	20240408	095300	66823885	4450	4450	4450	4450	1
632	20240408	095200	66819435	4445	4445	4445	4445	0
633	20240408	095100	66819435	4445	4445	4445	4445	2
634	20240408	095000	66810545	4470	4470	4470	4470	0
635	20240408	094900	66810545	4470	4455	4470	4455	3
636	20240408	094800	66797165	4455	4455	4455	4455	2
637	20240408	094700	66788255	4445	4445	4445	4445	0
638	20240408	094600	66788255	4445	4445	4445	4445	0
639	20240408	094500	66788255	4445	4445	4445	4445	580
640	20240408	094400	64210155	4445	4450	4450	4445	2519
641	20240408	094300	53001000	4455	4455	4455	4455	0
642	20240408	094200	53001000	4455	4455	4455	4455	0
643	20240408	094100	53001000	4455	4455	4455	4455	0
644	20240408	094000	53001000	4455	4455	4455	4455	0
645	20240408	093900	53001000	4455	4455	4455	4455	0
646	20240408	093800	53001000	4455	4460	4460	4455	1494
647	20240408	093700	46344430	4460	4460	4460	4460	50
648	20240408	093600	46121430	4470	4470	4470	4470	0
649	20240408	093500	46121430	4470	4470	4470	4470	0
650	20240408	093400	46121430	4470	4470	4470	4470	0
651	20240408	093300	46121430	4470	4470	4470	4470	0
652	20240408	093200	46121430	4470	4470	4470	4470	23
653	20240408	093100	46018620	4465	4465	4465	4465	0
654	20240408	093000	46018620	4465	4465	4465	4465	518
655	20240408	092900	43705750	4465	4465	4465	4465	0
656	20240408	092800	43705750	4465	4465	4465	4465	26
657	20240408	092700	43589660	4460	4460	4460	4460	211
658	20240408	092600	42648600	4465	4465	4465	4465	0
659	20240408	092500	42648600	4465	4465	4465	4465	0
660	20240408	092400	42648600	4465	4465	4465	4465	0
661	20240408	092300	42648600	4465	4465	4465	4465	507
662	20240408	092200	40384845	4455	4455	4455	4455	0
663	20240408	092100	40384845	4455	4455	4455	4455	85
664	20240408	092000	40006170	4465	4465	4465	4465	2
665	20240408	091900	39997240	4465	4465	4465	4465	22
666	20240408	091800	39899010	4465	4465	4465	4465	77
667	20240408	091700	39555205	4470	4475	4475	4470	96
668	20240408	091600	39126010	4475	4475	4475	4475	77
669	20240408	091500	38781435	4475	4480	4480	4475	29
670	20240408	091400	38651520	4470	4470	4470	4470	0
671	20240408	091300	38651520	4470	4470	4470	4470	3
672	20240408	091200	38638110	4465	4465	4465	4465	0
673	20240408	091100	38638110	4465	4465	4465	4465	0
674	20240408	091000	38638110	4465	4465	4465	4465	262
675	20240408	090900	37468280	4465	4465	4465	4465	0
676	20240408	090800	37468280	4465	4465	4465	4465	0
677	20240408	090700	37468280	4465	4450	4465	4450	858
678	20240408	090600	33641060	4450	4450	4450	4450	2500
679	20240408	090500	22516060	4450	4455	4455	4450	2147
680	20240408	090400	12956790	4465	4465	4465	4465	458
681	20240408	090300	10911820	4475	4475	4475	4475	0
682	20240408	090200	10911820	4475	4475	4475	4475	53
683	20240408	090100	10674645	4465	4465	4470	4465	795
684	20240408	090000	7123975	4470	4430	4505	4430	1608