KissMeData/284620/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203200	709440855	2680	2680	2680	2680	2302
3	20240408	203100	709440855	2680	2680	2680	2680	0
4	20240408	203000	709440855	2680	2680	2680	2680	0
5	20240408	202900	709440855	2680	2680	2680	2680	0
6	20240408	202800	709440855	2680	2680	2680	2680	0
7	20240408	202700	709440855	2680	2680	2680	2680	0
8	20240408	202600	709440855	2680	2680	2680	2680	0
9	20240408	202500	709440855	2680	2680	2680	2680	0
10	20240408	202400	709440855	2680	2680	2680	2680	0
11	20240408	202300	709440855	2680	2680	2680	2680	0
12	20240408	202200	709440855	2680	2680	2680	2680	0
13	20240408	202100	709440855	2680	2680	2680	2680	0
14	20240408	202000	709440855	2680	2680	2680	2680	0
15	20240408	201900	709440855	2680	2680	2680	2680	0
16	20240408	201800	709440855	2680	2680	2680	2680	0
17	20240408	201700	709440855	2680	2680	2680	2680	0
18	20240408	201600	709440855	2680	2680	2680	2680	0
19	20240408	201500	709440855	2680	2680	2680	2680	0
20	20240408	201400	709440855	2680	2680	2680	2680	0
21	20240408	201300	709440855	2680	2680	2680	2680	0
22	20240408	201200	709440855	2680	2680	2680	2680	0
23	20240408	201100	709440855	2680	2680	2680	2680	0
24	20240408	201000	709440855	2680	2680	2680	2680	0
25	20240408	200900	709440855	2680	2680	2680	2680	0
26	20240408	200800	709440855	2680	2680	2680	2680	0
27	20240408	200700	709440855	2680	2680	2680	2680	0
28	20240408	200600	709440855	2680	2680	2680	2680	0
29	20240408	200500	709440855	2680	2680	2680	2680	0
30	20240408	200400	709440855	2680	2680	2680	2680	0
31	20240408	200300	709440855	2680	2680	2680	2680	0
32	20240408	200200	709440855	2680	2680	2680	2680	2302
33	20240408	200100	709440855	2680	2680	2680	2680	0
34	20240408	200000	709440855	2680	2680	2680	2680	0
35	20240408	195900	709440855	2680	2680	2680	2680	0
36	20240408	195800	709440855	2680	2680	2680	2680	0
37	20240408	195700	709440855	2680	2680	2680	2680	0
38	20240408	195600	709440855	2680	2680	2680	2680	0
39	20240408	195500	709440855	2680	2680	2680	2680	0
40	20240408	195400	709440855	2680	2680	2680	2680	0
41	20240408	195300	709440855	2680	2680	2680	2680	0
42	20240408	195200	709440855	2680	2680	2680	2680	0
43	20240408	195100	709440855	2680	2680	2680	2680	0
44	20240408	195000	709440855	2680	2680	2680	2680	0
45	20240408	194900	709440855	2680	2680	2680	2680	0
46	20240408	194800	709440855	2680	2680	2680	2680	0
47	20240408	194700	709440855	2680	2680	2680	2680	0
48	20240408	194600	709440855	2680	2680	2680	2680	0
49	20240408	194500	709440855	2680	2680	2680	2680	0
50	20240408	194400	709440855	2680	2680	2680	2680	0
51	20240408	194300	709440855	2680	2680	2680	2680	0
52	20240408	194200	709440855	2680	2680	2680	2680	0
53	20240408	194100	709440855	2680	2680	2680	2680	0
54	20240408	194000	709440855	2680	2680	2680	2680	0
55	20240408	193900	709440855	2680	2680	2680	2680	0
56	20240408	193800	709440855	2680	2680	2680	2680	0
57	20240408	193700	709440855	2680	2680	2680	2680	0
58	20240408	193600	709440855	2680	2680	2680	2680	0
59	20240408	193500	709440855	2680	2680	2680	2680	0
60	20240408	193400	709440855	2680	2680	2680	2680	0
61	20240408	193300	709440855	2680	2680	2680	2680	0
62	20240408	193200	709440855	2680	2680	2680	2680	2302
63	20240408	193100	709440855	2680	2680	2680	2680	0
64	20240408	193000	709440855	2680	2680	2680	2680	0
65	20240408	192900	709440855	2680	2680	2680	2680	0
66	20240408	192800	709440855	2680	2680	2680	2680	0
67	20240408	192700	709440855	2680	2680	2680	2680	0
68	20240408	192600	709440855	2680	2680	2680	2680	0
69	20240408	192500	709440855	2680	2680	2680	2680	0
70	20240408	192400	709440855	2680	2680	2680	2680	0
71	20240408	192300	709440855	2680	2680	2680	2680	0
72	20240408	192200	709440855	2680	2680	2680	2680	0
73	20240408	192100	709440855	2680	2680	2680	2680	0
74	20240408	192000	709440855	2680	2680	2680	2680	0
75	20240408	191900	709440855	2680	2680	2680	2680	0
76	20240408	191800	709440855	2680	2680	2680	2680	0
77	20240408	191700	709440855	2680	2680	2680	2680	0
78	20240408	191600	709440855	2680	2680	2680	2680	0
79	20240408	191500	709440855	2680	2680	2680	2680	0
80	20240408	191400	709440855	2680	2680	2680	2680	0
81	20240408	191300	709440855	2680	2680	2680	2680	0
82	20240408	191200	709440855	2680	2680	2680	2680	0
83	20240408	191100	709440855	2680	2680	2680	2680	0
84	20240408	191000	709440855	2680	2680	2680	2680	0
85	20240408	190900	709440855	2680	2680	2680	2680	0
86	20240408	190800	709440855	2680	2680	2680	2680	0
87	20240408	190700	709440855	2680	2680	2680	2680	0
88	20240408	190600	709440855	2680	2680	2680	2680	0
89	20240408	190500	709440855	2680	2680	2680	2680	0
90	20240408	190400	709440855	2680	2680	2680	2680	0
91	20240408	190300	709440855	2680	2680	2680	2680	0
92	20240408	190200	709440855	2680	2680	2680	2680	2302
93	20240408	190100	709440855	2680	2680	2680	2680	0
94	20240408	190000	709440855	2680	2680	2680	2680	0
95	20240408	185900	709440855	2680	2680	2680	2680	0
96	20240408	185800	709440855	2680	2680	2680	2680	0
97	20240408	185700	709440855	2680	2680	2680	2680	0
98	20240408	185600	709440855	2680	2680	2680	2680	0
99	20240408	185500	709440855	2680	2680	2680	2680	0
100	20240408	185400	709440855	2680	2680	2680	2680	0
101	20240408	185300	709440855	2680	2680	2680	2680	0
102	20240408	185200	709440855	2680	2680	2680	2680	0
103	20240408	185100	709440855	2680	2680	2680	2680	0
104	20240408	185000	709440855	2680	2680	2680	2680	0
105	20240408	184900	709440855	2680	2680	2680	2680	0
106	20240408	184800	709440855	2680	2680	2680	2680	0
107	20240408	184700	709440855	2680	2680	2680	2680	0
108	20240408	184600	709440855	2680	2680	2680	2680	0
109	20240408	184500	709440855	2680	2680	2680	2680	0
110	20240408	184400	709440855	2680	2680	2680	2680	0
111	20240408	184300	709440855	2680	2680	2680	2680	0
112	20240408	184200	709440855	2680	2680	2680	2680	0
113	20240408	184100	709440855	2680	2680	2680	2680	0
114	20240408	184000	709440855	2680	2680	2680	2680	0
115	20240408	183900	709440855	2680	2680	2680	2680	0
116	20240408	183800	709440855	2680	2680	2680	2680	0
117	20240408	183700	709440855	2680	2680	2680	2680	0
118	20240408	183600	709440855	2680	2680	2680	2680	0
119	20240408	183500	709440855	2680	2680	2680	2680	0
120	20240408	183400	709440855	2680	2680	2680	2680	0
121	20240408	183300	709440855	2680	2680	2680	2680	0
122	20240408	183200	709440855	2680	2680	2680	2680	2302
123	20240408	183100	709440855	2680	2680	2680	2680	0
124	20240408	183000	709440855	2680	2680	2680	2680	0
125	20240408	182900	709440855	2680	2680	2680	2680	0
126	20240408	182800	709440855	2680	2680	2680	2680	0
127	20240408	182700	709440855	2680	2680	2680	2680	0
128	20240408	182600	709440855	2680	2680	2680	2680	0
129	20240408	182500	709440855	2680	2680	2680	2680	0
130	20240408	182400	709440855	2680	2680	2680	2680	0
131	20240408	182300	709440855	2680	2680	2680	2680	0
132	20240408	182200	709440855	2680	2680	2680	2680	0
133	20240408	182100	709440855	2680	2680	2680	2680	0
134	20240408	182000	709440855	2680	2680	2680	2680	0
135	20240408	181900	709440855	2680	2680	2680	2680	0
136	20240408	181800	709440855	2680	2680	2680	2680	0
137	20240408	181700	709440855	2680	2680	2680	2680	0
138	20240408	181600	709440855	2680	2680	2680	2680	0
139	20240408	181500	709440855	2680	2680	2680	2680	0
140	20240408	181400	709440855	2680	2680	2680	2680	0
141	20240408	181300	709440855	2680	2680	2680	2680	0
142	20240408	181200	709440855	2680	2680	2680	2680	0
143	20240408	181100	709440855	2680	2680	2680	2680	0
144	20240408	181000	709440855	2680	2680	2680	2680	0
145	20240408	180900	709440855	2680	2680	2680	2680	0
146	20240408	180800	709440855	2680	2680	2680	2680	0
147	20240408	180700	709440855	2680	2680	2680	2680	0
148	20240408	180600	709440855	2680	2680	2680	2680	0
149	20240408	180500	709440855	2680	2680	2680	2680	0
150	20240408	180400	709440855	2680	2680	2680	2680	0
151	20240408	180300	709440855	2680	2680	2680	2680	0
152	20240408	180200	709440855	2680	2680	2680	2680	2302
153	20240408	180100	709440855	2680	2680	2680	2680	0
154	20240408	180000	709440855	2680	2680	2680	2680	0
155	20240408	175900	709440855	2680	2680	2680	2680	0
156	20240408	175800	709440855	2680	2680	2680	2680	0
157	20240408	175700	709440855	2680	2680	2680	2680	0
158	20240408	175600	709440855	2680	2680	2680	2680	0
159	20240408	175500	709440855	2680	2680	2680	2680	0
160	20240408	175400	709440855	2680	2680	2680	2680	0
161	20240408	175300	709440855	2680	2680	2680	2680	0
162	20240408	175200	709440855	2680	2680	2680	2680	0
163	20240408	175100	709440855	2680	2680	2680	2680	0
164	20240408	175000	709440855	2680	2680	2680	2680	0
165	20240408	174900	709440855	2680	2680	2680	2680	0
166	20240408	174800	709440855	2680	2680	2680	2680	0
167	20240408	174700	709440855	2680	2680	2680	2680	0
168	20240408	174600	709440855	2680	2680	2680	2680	0
169	20240408	174500	709440855	2680	2680	2680	2680	0
170	20240408	174400	709440855	2680	2680	2680	2680	0
171	20240408	174300	709440855	2680	2680	2680	2680	0
172	20240408	174200	709440855	2680	2680	2680	2680	0
173	20240408	174100	709440855	2680	2680	2680	2680	0
174	20240408	174000	709440855	2680	2680	2680	2680	0
175	20240408	173900	709440855	2680	2680	2680	2680	0
176	20240408	173800	709440855	2680	2680	2680	2680	0
177	20240408	173700	709440855	2680	2680	2680	2680	0
178	20240408	173600	709440855	2680	2680	2680	2680	0
179	20240408	173500	709440855	2680	2680	2680	2680	0
180	20240408	173400	709440855	2680	2680	2680	2680	0
181	20240408	173300	709440855	2680	2680	2680	2680	0
182	20240408	173200	709440855	2680	2680	2680	2680	2302
183	20240408	173100	709440855	2680	2680	2680	2680	0
184	20240408	173000	709440855	2680	2680	2680	2680	0
185	20240408	172900	709440855	2680	2680	2680	2680	0
186	20240408	172800	709440855	2680	2680	2680	2680	0
187	20240408	172700	709440855	2680	2680	2680	2680	0
188	20240408	172600	709440855	2680	2680	2680	2680	0
189	20240408	172500	709440855	2680	2680	2680	2680	0
190	20240408	172400	709440855	2680	2680	2680	2680	0
191	20240408	172300	709440855	2680	2680	2680	2680	0
192	20240408	172200	709440855	2680	2680	2680	2680	0
193	20240408	172100	709440855	2680	2680	2680	2680	0
194	20240408	172000	709440855	2680	2680	2680	2680	0
195	20240408	171900	709440855	2680	2680	2680	2680	0
196	20240408	171800	709440855	2680	2680	2680	2680	0
197	20240408	171700	709440855	2680	2680	2680	2680	0
198	20240408	171600	709440855	2680	2680	2680	2680	0
199	20240408	171500	709440855	2680	2680	2680	2680	0
200	20240408	171400	709440855	2680	2680	2680	2680	0
201	20240408	171300	709440855	2680	2680	2680	2680	0
202	20240408	171200	709440855	2680	2680	2680	2680	0
203	20240408	171100	709440855	2680	2680	2680	2680	0
204	20240408	171000	709440855	2680	2680	2680	2680	0
205	20240408	170900	709440855	2680	2680	2680	2680	0
206	20240408	170800	709440855	2680	2680	2680	2680	0
207	20240408	170700	709440855	2680	2680	2680	2680	0
208	20240408	170600	709440855	2680	2680	2680	2680	0
209	20240408	170500	709440855	2680	2680	2680	2680	0
210	20240408	170400	709440855	2680	2680	2680	2680	0
211	20240408	170300	709440855	2680	2680	2680	2680	0
212	20240408	170200	709440855	2680	2680	2680	2680	2302
213	20240408	170100	709440855	2680	2680	2680	2680	0
214	20240408	170000	709440855	2680	2680	2680	2680	0
215	20240408	165900	709440855	2680	2680	2680	2680	0
216	20240408	165800	709440855	2680	2680	2680	2680	0
217	20240408	165700	709440855	2680	2680	2680	2680	0
218	20240408	165600	709440855	2680	2680	2680	2680	0
219	20240408	165500	709440855	2680	2680	2680	2680	0
220	20240408	165400	709440855	2680	2680	2680	2680	0
221	20240408	165300	709440855	2680	2680	2680	2680	0
222	20240408	165200	709440855	2680	2680	2680	2680	0
223	20240408	165100	709440855	2680	2680	2680	2680	0
224	20240408	165000	709440855	2680	2680	2680	2680	0
225	20240408	164900	709440855	2680	2680	2680	2680	0
226	20240408	164800	709440855	2680	2680	2680	2680	0
227	20240408	164700	709440855	2680	2680	2680	2680	0
228	20240408	164600	709440855	2680	2680	2680	2680	0
229	20240408	164500	709440855	2680	2680	2680	2680	0
230	20240408	164400	709440855	2680	2680	2680	2680	0
231	20240408	164300	709440855	2680	2680	2680	2680	0
232	20240408	164200	709440855	2680	2680	2680	2680	0
233	20240408	164100	709440855	2680	2680	2680	2680	0
234	20240408	164000	709440855	2680	2680	2680	2680	0
235	20240408	163900	709440855	2680	2680	2680	2680	0
236	20240408	163800	709440855	2680	2680	2680	2680	0
237	20240408	163700	709440855	2680	2680	2680	2680	0
238	20240408	163600	709440855	2680	2680	2680	2680	0
239	20240408	163500	709440855	2680	2680	2680	2680	0
240	20240408	163400	709440855	2680	2680	2680	2680	0
241	20240408	163300	709440855	2680	2680	2680	2680	0
242	20240408	163200	709440855	2680	2680	2680	2680	2302
243	20240408	163100	709440855	2680	2680	2680	2680	0
244	20240408	163000	709440855	2680	2680	2680	2680	0
245	20240408	162900	709440855	2680	2680	2680	2680	0
246	20240408	162800	709440855	2680	2680	2680	2680	0
247	20240408	162700	709440855	2680	2680	2680	2680	0
248	20240408	162600	709440855	2680	2680	2680	2680	0
249	20240408	162500	709440855	2680	2680	2680	2680	0
250	20240408	162400	709440855	2680	2680	2680	2680	0
251	20240408	162300	709440855	2680	2680	2680	2680	0
252	20240408	162200	709440855	2680	2680	2680	2680	0
253	20240408	162100	709440855	2680	2680	2680	2680	0
254	20240408	162000	709440855	2680	2680	2680	2680	0
255	20240408	161900	709440855	2680	2680	2680	2680	0
256	20240408	161800	709440855	2680	2680	2680	2680	0
257	20240408	161700	709440855	2680	2680	2680	2680	0
258	20240408	161600	709440855	2680	2680	2680	2680	0
259	20240408	161500	709440855	2680	2680	2680	2680	0
260	20240408	161400	709440855	2680	2680	2680	2680	0
261	20240408	161300	709440855	2680	2680	2680	2680	0
262	20240408	161200	709440855	2680	2680	2680	2680	0
263	20240408	161100	709440855	2680	2680	2680	2680	0
264	20240408	161000	709440855	2680	2680	2680	2680	0
265	20240408	160900	709440855	2680	2680	2680	2680	0
266	20240408	160800	709440855	2680	2680	2680	2680	0
267	20240408	160700	709440855	2680	2680	2680	2680	0
268	20240408	160600	709440855	2680	2680	2680	2680	0
269	20240408	160500	709440855	2680	2680	2680	2680	0
270	20240408	160400	709440855	2680	2680	2680	2680	0
271	20240408	160300	709440855	2680	2680	2680	2680	0
272	20240408	160200	709440855	2680	2680	2680	2680	2302
273	20240408	160100	709440855	2680	2680	2680	2680	0
274	20240408	160000	709440855	2680	2680	2680	2680	0
275	20240408	155900	709440855	2680	2680	2680	2680	0
276	20240408	155800	709440855	2680	2680	2680	2680	0
277	20240408	155700	709440855	2680	2680	2680	2680	0
278	20240408	155600	709440855	2680	2680	2680	2680	0
279	20240408	155500	709440855	2680	2680	2680	2680	0
280	20240408	155400	709440855	2680	2680	2680	2680	0
281	20240408	155300	709440855	2680	2680	2680	2680	0
282	20240408	155200	709440855	2680	2680	2680	2680	0
283	20240408	155100	709440855	2680	2680	2680	2680	0
284	20240408	155000	709440855	2680	2680	2680	2680	0
285	20240408	154900	709440855	2680	2680	2680	2680	0
286	20240408	154800	709440855	2680	2680	2680	2680	0
287	20240408	154700	709440855	2680	2680	2680	2680	0
288	20240408	154600	709440855	2680	2680	2680	2680	0
289	20240408	154500	709440855	2680	2680	2680	2680	0
290	20240408	154400	709440855	2680	2680	2680	2680	0
291	20240408	154300	709440855	2680	2680	2680	2680	0
292	20240408	154200	709440855	2680	2680	2680	2680	0
293	20240408	154100	709440855	2680	2680	2680	2680	0
294	20240408	154000	709440855	2680	2680	2680	2680	0
295	20240408	153900	709440855	2680	2680	2680	2680	0
296	20240408	153800	709440855	2680	2680	2680	2680	0
297	20240408	153700	709440855	2680	2680	2680	2680	0
298	20240408	153600	709440855	2680	2680	2680	2680	0
299	20240408	153500	709440855	2680	2680	2680	2680	0
300	20240408	153400	709440855	2680	2680	2680	2680	0
301	20240408	153300	709440855	2680	2680	2680	2680	0
302	20240408	153200	709440855	2680	2680	2680	2680	2302
303	20240408	153100	709440855	2680	2680	2680	2680	0
304	20240408	153000	709440855	2680	2680	2680	2680	2302
305	20240408	152900	703271495	2670	2670	2670	2670	0
306	20240408	152800	703271495	2670	2670	2670	2670	0
307	20240408	152700	703271495	2670	2670	2670	2670	0
308	20240408	152600	703271495	2670	2670	2670	2670	0
309	20240408	152500	703271495	2670	2670	2670	2670	0
310	20240408	152400	703271495	2670	2670	2670	2670	0
311	20240408	152300	703271495	2670	2670	2670	2670	0
312	20240408	152200	703271495	2670	2670	2670	2670	0
313	20240408	152100	703271495	2670	2670	2670	2670	0
314	20240408	152000	703271495	2670	2670	2670	2670	0
315	20240408	151900	703271495	2670	2665	2670	2665	1373
316	20240408	151800	699606815	2665	2665	2665	2665	226
317	20240408	151700	699004525	2665	2665	2665	2665	56
318	20240408	151600	698855285	2665	2665	2665	2665	44
319	20240408	151500	698738025	2660	2660	2660	2660	92
320	20240408	151400	698493305	2670	2670	2670	2670	101
321	20240408	151300	698223635	2670	2670	2670	2665	420
322	20240408	151200	697102310	2660	2660	2660	2660	10
323	20240408	151100	697075710	2660	2665	2665	2660	66
324	20240408	151000	696900145	2665	2660	2665	2660	201
325	20240408	150900	696365480	2660	2660	2660	2660	0
326	20240408	150800	696365480	2660	2660	2660	2660	2
327	20240408	150700	696360160	2670	2670	2670	2670	5
328	20240408	150600	696346810	2670	2670	2670	2670	1
329	20240408	150500	696344140	2650	2650	2650	2650	0
330	20240408	150400	696344140	2650	2650	2650	2650	0
331	20240408	150300	696344140	2650	2650	2650	2650	0
332	20240408	150200	696344140	2650	2670	2675	2650	2203
333	20240408	150100	690474375	2670	2670	2670	2670	250
334	20240408	150000	689806875	2665	2665	2665	2665	8
335	20240408	145900	689785555	2665	2665	2665	2665	635
336	20240408	145800	688093280	2665	2665	2665	2665	86
337	20240408	145700	687864090	2665	2665	2665	2665	0
338	20240408	145600	687864090	2665	2665	2665	2665	0
339	20240408	145500	687864090	2665	2665	2665	2665	0
340	20240408	145400	687864090	2665	2665	2665	2665	113
341	20240408	145300	687562945	2665	2665	2665	2665	1
342	20240408	145200	687560280	2670	2670	2670	2670	0
343	20240408	145100	687560280	2670	2655	2670	2655	11
344	20240408	145000	687531060	2655	2670	2670	2655	1201
345	20240408	144900	684340675	2665	2665	2665	2665	0
346	20240408	144800	684340675	2665	2665	2665	2665	1
347	20240408	144700	684338010	2665	2670	2670	2665	357
348	20240408	144600	683386305	2670	2670	2670	2670	0
349	20240408	144500	683386305	2670	2670	2670	2670	3
350	20240408	144400	683378295	2670	2670	2670	2670	49
351	20240408	144300	683247465	2670	2675	2675	2670	3
352	20240408	144200	683239445	2665	2660	2665	2660	387
353	20240408	144100	682208650	2655	2655	2655	2655	0
354	20240408	144000	682208650	2655	2660	2660	2655	173
355	20240408	143900	681749330	2660	2660	2660	2660	3
356	20240408	143800	681741350	2660	2660	2660	2660	51
357	20240408	143700	681605690	2660	2660	2660	2660	2
358	20240408	143600	681600370	2655	2655	2655	2655	209
359	20240408	143500	681045475	2650	2650	2650	2650	16
360	20240408	143400	681003075	2655	2650	2655	2650	255
361	20240408	143300	680327315	2655	2655	2655	2655	28
362	20240408	143200	680252975	2655	2655	2655	2655	0
363	20240408	143100	680252975	2655	2655	2655	2655	0
364	20240408	143000	680252975	2655	2655	2655	2655	10
365	20240408	142900	680226425	2655	2655	2655	2655	0
366	20240408	142800	680226425	2655	2655	2655	2655	1
367	20240408	142700	680223770	2655	2655	2655	2655	0
368	20240408	142600	680223770	2655	2655	2655	2655	1
369	20240408	142500	680221115	2655	2655	2655	2655	0
370	20240408	142400	680221115	2655	2650	2655	2650	1679
371	20240408	142300	675771760	2650	2650	2650	2650	106
372	20240408	142200	675490860	2650	2650	2650	2650	1
373	20240408	142100	675488210	2650	2650	2650	2650	0
374	20240408	142000	675488210	2650	2650	2650	2650	1
375	20240408	141900	675485560	2650	2650	2650	2650	0
376	20240408	141800	675485560	2650	2650	2650	2650	1
377	20240408	141700	675482910	2650	2650	2650	2650	1
378	20240408	141600	675480260	2650	2650	2650	2650	0
379	20240408	141500	675480260	2650	2650	2650	2650	0
380	20240408	141400	675480260	2650	2650	2650	2650	10
381	20240408	141300	675453760	2635	2650	2650	2635	180
382	20240408	141200	674979030	2640	2650	2650	2640	1800
383	20240408	141100	670225195	2645	2645	2645	2645	303
384	20240408	141000	669423760	2645	2645	2645	2645	20
385	20240408	140900	669370860	2640	2640	2640	2640	0
386	20240408	140800	669370860	2640	2655	2655	2640	538
387	20240408	140700	667943940	2655	2660	2660	2645	1363
388	20240408	140600	664333295	2665	2660	2665	2660	273
389	20240408	140500	663607105	2665	2665	2665	2665	3
390	20240408	140400	663599110	2665	2665	2665	2665	197
391	20240408	140300	663074105	2665	2665	2665	2665	50
392	20240408	140200	662940855	2665	2665	2665	2665	0
393	20240408	140100	662940855	2665	2680	2680	2665	664
394	20240408	140000	661169620	2680	2680	2680	2680	100
395	20240408	135900	660901620	2680	2680	2680	2680	60
396	20240408	135800	660740820	2680	2680	2680	2680	4
397	20240408	135700	660730100	2670	2670	2670	2670	0
398	20240408	135600	660730100	2670	2670	2670	2670	190
399	20240408	135500	660222800	2670	2670	2670	2670	0
400	20240408	135400	660222800	2670	2680	2680	2670	80
401	20240408	135300	660008800	2665	2665	2665	2665	200
402	20240408	135200	659475800	2665	2675	2675	2665	902
403	20240408	135100	657067400	2670	2670	2670	2670	0
404	20240408	135000	657067400	2670	2670	2670	2670	0
405	20240408	134900	657067400	2670	2670	2670	2670	0
406	20240408	134800	657067400	2670	2670	2670	2670	20
407	20240408	134700	657014000	2670	2670	2670	2670	0
408	20240408	134600	657014000	2670	2675	2675	2670	122
409	20240408	134500	656687750	2675	2675	2675	2675	0
410	20240408	134400	656687750	2675	2675	2675	2675	0
411	20240408	134300	656687750	2675	2680	2680	2675	1054
412	20240408	134200	653866730	2690	2690	2690	2690	0
413	20240408	134100	653866730	2690	2690	2690	2690	0
414	20240408	134000	653866730	2690	2685	2690	2685	99
415	20240408	133900	653600470	2690	2685	2690	2685	634
416	20240408	133800	651898155	2690	2690	2690	2690	5
417	20240408	133700	651884705	2690	2690	2690	2690	10
418	20240408	133600	651857805	2690	2685	2690	2685	10
419	20240408	133500	651830945	2670	2670	2670	2670	0
420	20240408	133400	651830945	2670	2670	2670	2670	0
421	20240408	133300	651830945	2670	2675	2675	2670	5890
422	20240408	133200	636101435	2670	2685	2685	2670	717
423	20240408	133100	634180660	2685	2685	2685	2685	30
424	20240408	133000	634100110	2680	2680	2680	2680	50
425	20240408	132900	633966110	2685	2680	2685	2680	64
426	20240408	132800	633794520	2680	2680	2680	2680	158
427	20240408	132700	633371080	2675	2680	2680	2675	257
428	20240408	132600	632682355	2680	2680	2680	2680	10
429	20240408	132500	632655555	2680	2680	2680	2680	10
430	20240408	132400	632628755	2680	2680	2680	2680	50
431	20240408	132300	632494755	2675	2680	2680	2675	13
432	20240408	132200	632459920	2680	2680	2680	2680	175
433	20240408	132100	631990920	2680	2680	2680	2680	701
434	20240408	132000	630112240	2680	2675	2680	2675	1461
435	20240408	131900	626204060	2675	2665	2675	2665	1456
436	20240408	131800	622317085	2665	2665	2665	2665	2
437	20240408	131700	622311755	2665	2660	2665	2660	1840
438	20240408	131600	617415960	2655	2645	2655	2645	4508
439	20240408	131500	605466960	2645	2650	2650	2645	80
440	20240408	131400	605255210	2650	2650	2650	2650	0
441	20240408	131300	605255210	2650	2640	2650	2640	393
442	20240408	131200	604215970	2635	2640	2640	2635	500
443	20240408	131100	602898255	2650	2650	2650	2650	754
444	20240408	131000	600900155	2630	2630	2630	2630	0
445	20240408	130900	600900155	2630	2630	2630	2630	0
446	20240408	130800	600900155	2630	2650	2650	2630	5296
447	20240408	130700	586869580	2655	2650	2655	2650	252
448	20240408	130600	586200890	2650	2650	2650	2650	61
449	20240408	130500	586039240	2650	2650	2650	2650	15
450	20240408	130400	585999490	2650	2650	2650	2650	2
451	20240408	130300	585994190	2650	2650	2650	2650	128
452	20240408	130200	585654990	2645	2645	2645	2645	0
453	20240408	130100	585654990	2645	2645	2645	2645	503
454	20240408	130000	584324555	2645	2645	2645	2645	202
455	20240408	125900	583790265	2645	2645	2645	2645	22
456	20240408	125800	583732075	2650	2640	2650	2640	373
457	20240408	125700	582744095	2620	2630	2640	2620	700
458	20240408	125600	580906565	2625	2635	2635	2625	1650
459	20240408	125500	576570130	2640	2645	2645	2640	1616
460	20240408	125400	572303340	2650	2650	2650	2650	1175
461	20240408	125300	569189590	2650	2655	2660	2650	392
462	20240408	125200	568147005	2660	2660	2660	2660	102
463	20240408	125100	567875685	2650	2650	2650	2650	0
464	20240408	125000	567875685	2650	2650	2650	2650	71
465	20240408	124900	567687535	2650	2660	2660	2640	524
466	20240408	124800	566303965	2660	2665	2670	2645	4975
467	20240408	124700	553112730	2665	2670	2670	2660	8446
468	20240408	124600	530586030	2675	2675	2675	2670	171
469	20240408	124500	530129105	2675	2670	2675	2670	758
470	20240408	124400	528105195	2675	2675	2675	2675	55
471	20240408	124300	527958070	2675	2675	2675	2675	2
472	20240408	124200	527952720	2675	2675	2675	2675	1
473	20240408	124100	527950045	2675	2675	2675	2675	368
474	20240408	124000	526965645	2675	2675	2675	2675	0
475	20240408	123900	526965645	2675	2675	2675	2675	0
476	20240408	123800	526965645	2675	2675	2675	2675	0
477	20240408	123700	526965645	2675	2675	2675	2675	384
478	20240408	123600	525938445	2675	2675	2675	2675	0
479	20240408	123500	525938445	2675	2675	2675	2675	244
480	20240408	123400	525285745	2675	2670	2675	2670	22
481	20240408	123300	525226955	2670	2670	2670	2670	112
482	20240408	123200	524927915	2670	2680	2680	2670	4054
483	20240408	123100	514088185	2680	2680	2680	2680	100
484	20240408	123000	513820185	2685	2685	2685	2685	77
485	20240408	122900	513613440	2690	2685	2690	2680	374
486	20240408	122800	512610245	2680	2680	2680	2680	0
487	20240408	122700	512610245	2680	2680	2680	2680	1
488	20240408	122600	512607565	2685	2685	2685	2685	3
489	20240408	122500	512599510	2690	2690	2690	2690	1
490	20240408	122400	512596820	2690	2685	2695	2685	17
491	20240408	122300	512551050	2695	2695	2695	2695	11
492	20240408	122200	512521405	2680	2680	2680	2680	0
493	20240408	122100	512521405	2680	2695	2695	2680	5953
494	20240408	122000	496562155	2695	2695	2695	2695	35
495	20240408	121900	496467830	2695	2695	2695	2695	126
496	20240408	121800	496128260	2695	2690	2695	2690	382
497	20240408	121700	495099905	2690	2690	2690	2690	3
498	20240408	121600	495091835	2690	2690	2690	2690	0
499	20240408	121500	495091835	2690	2690	2690	2690	100
500	20240408	121400	494822835	2680	2680	2680	2680	0
501	20240408	121300	494822835	2680	2690	2690	2680	700
502	20240408	121200	492944835	2680	2680	2680	2680	1566
503	20240408	121100	488747955	2680	2690	2690	2680	1225
504	20240408	121000	485464395	2695	2695	2695	2695	0
505	20240408	120900	485464395	2695	2695	2695	2695	37
506	20240408	120800	485364680	2695	2695	2695	2695	2
507	20240408	120700	485359290	2695	2695	2695	2695	1
508	20240408	120600	485356595	2695	2695	2695	2695	210
509	20240408	120500	484790645	2695	2695	2695	2695	0
510	20240408	120400	484790645	2695	2695	2695	2695	1
511	20240408	120300	484787950	2695	2695	2695	2695	0
512	20240408	120200	484787950	2695	2695	2695	2695	7
513	20240408	120100	484769085	2695	2695	2695	2695	0
514	20240408	120000	484769085	2695	2695	2695	2695	0
515	20240408	115900	484769085	2695	2695	2695	2695	3
516	20240408	115800	484761000	2695	2695	2695	2695	0
517	20240408	115700	484761000	2695	2695	2695	2695	0
518	20240408	115600	484761000	2695	2695	2695	2695	0
519	20240408	115500	484761000	2695	2695	2695	2695	0
520	20240408	115400	484761000	2695	2695	2695	2695	848
521	20240408	115300	482475640	2695	2695	2695	2695	0
522	20240408	115200	482475640	2695	2695	2695	2695	0
523	20240408	115100	482475640	2695	2695	2695	2695	0
524	20240408	115000	482475640	2695	2695	2695	2695	2
525	20240408	114900	482470250	2680	2690	2690	2680	1000
526	20240408	114800	479790100	2695	2695	2695	2695	0
527	20240408	114700	479790100	2695	2690	2695	2690	489
528	20240408	114600	478474685	2690	2690	2690	2690	3
529	20240408	114500	478466615	2680	2685	2685	2680	696
530	20240408	114400	476600555	2685	2685	2685	2685	0
531	20240408	114300	476600555	2685	2685	2685	2685	0
532	20240408	114200	476600555	2685	2685	2685	2685	535
533	20240408	114100	475164080	2695	2695	2695	2695	0
534	20240408	114000	475164080	2695	2695	2695	2695	0
535	20240408	113900	475164080	2695	2695	2695	2695	0
536	20240408	113800	475164080	2695	2695	2695	2695	0
537	20240408	113700	475164080	2695	2695	2695	2695	112
538	20240408	113600	474862240	2680	2685	2685	2680	590
539	20240408	113500	473278325	2690	2690	2690	2690	0
540	20240408	113400	473278325	2690	2690	2690	2690	435
541	20240408	113300	472108175	2695	2695	2695	2695	0
542	20240408	113200	472108175	2695	2695	2695	2695	43
543	20240408	113100	471992290	2695	2695	2695	2695	1
544	20240408	113000	471989595	2695	2685	2695	2685	1571
545	20240408	112900	467756720	2680	2680	2680	2680	301
546	20240408	112800	466950040	2680	2685	2685	2680	18
547	20240408	112700	466901795	2680	2680	2685	2680	281
548	20240408	112600	466148525	2685	2685	2685	2685	0
549	20240408	112500	466148525	2685	2685	2685	2685	0
550	20240408	112400	466148525	2685	2685	2685	2685	101
551	20240408	112300	465877340	2695	2695	2695	2695	0
552	20240408	112200	465877340	2695	2695	2695	2695	0
553	20240408	112100	465877340	2695	2695	2695	2685	306
554	20240408	112000	465054210	2690	2690	2690	2690	301
555	20240408	111900	464244520	2695	2695	2695	2695	0
556	20240408	111800	464244520	2695	2695	2695	2695	0
557	20240408	111700	464244520	2695	2695	2695	2695	0
558	20240408	111600	464244520	2695	2715	2715	2695	3572
559	20240408	111500	454591640	2705	2705	2705	2705	10
560	20240408	111400	454564590	2710	2710	2710	2710	0
561	20240408	111300	454564590	2710	2710	2710	2710	500
562	20240408	111200	453209590	2720	2710	2720	2705	1479
563	20240408	111100	449196515	2705	2710	2710	2705	16
564	20240408	111000	449153215	2705	2710	2710	2705	550
565	20240408	110900	447662720	2720	2720	2720	2720	0
566	20240408	110800	447662720	2720	2720	2720	2720	0
567	20240408	110700	447662720	2720	2720	2720	2720	0
568	20240408	110600	447662720	2720	2715	2720	2710	202
569	20240408	110500	447114290	2720	2720	2720	2720	0
570	20240408	110400	447114290	2720	2720	2720	2720	1
571	20240408	110300	447111570	2720	2720	2720	2720	0
572	20240408	110200	447111570	2720	2720	2720	2720	200
573	20240408	110100	446567570	2705	2705	2705	2705	190
574	20240408	110000	446053620	2705	2705	2705	2705	0
575	20240408	105900	446053620	2705	2705	2705	2705	159
576	20240408	105800	445623525	2690	2690	2690	2690	0
577	20240408	105700	445623525	2690	2690	2690	2690	0
578	20240408	105600	445623525	2690	2690	2690	2690	0
579	20240408	105500	445623525	2690	2690	2690	2690	0
580	20240408	105400	445623525	2690	2690	2690	2690	0
581	20240408	105300	445623525	2690	2695	2695	2690	4287
582	20240408	105200	434091470	2695	2720	2720	2695	1279
583	20240408	105100	430644315	2720	2715	2720	2715	2
584	20240408	105000	430638880	2710	2710	2710	2710	132
585	20240408	104900	430281160	2710	2710	2710	2710	1
586	20240408	104800	430278450	2690	2690	2690	2690	661
587	20240408	104700	428500360	2690	2690	2690	2690	81
588	20240408	104600	428282470	2675	2690	2690	2675	166
589	20240408	104500	427838070	2675	2675	2675	2675	594
590	20240408	104400	426249120	2680	2680	2680	2680	800
591	20240408	104300	424105120	2680	2680	2680	2680	81
592	20240408	104200	423888040	2675	2680	2680	2675	73
593	20240408	104100	423692415	2675	2690	2690	2675	602
594	20240408	104000	422079710	2685	2680	2715	2680	1369
595	20240408	103900	418407375	2680	2710	2720	2680	2316
596	20240408	103800	412187600	2695	2695	2695	2695	3
597	20240408	103700	412179515	2695	2685	2695	2680	7912
598	20240408	103600	390974235	2685	2715	2715	2685	1650
599	20240408	103500	386526000	2715	2715	2715	2715	2
600	20240408	103400	386520570	2715	2715	2715	2715	3
601	20240408	103300	386512425	2715	2720	2720	2715	154
602	20240408	103200	386094310	2730	2730	2730	2730	0
603	20240408	103100	386094310	2730	2720	2730	2720	138
604	20240408	103000	385718570	2730	2730	2730	2730	0
605	20240408	102900	385718570	2730	2765	2765	2720	456
606	20240408	102800	384477595	2725	2705	2725	2705	1602
607	20240408	102700	380135675	2705	2705	2705	2705	1
608	20240408	102600	380132970	2700	2700	2705	2700	602
609	20240408	102500	378507560	2705	2700	2705	2685	339
610	20240408	102400	377595415	2700	2700	2700	2700	10
611	20240408	102300	377568415	2705	2705	2705	2705	1
612	20240408	102200	377565710	2705	2665	2705	2665	9969
613	20240408	102100	350939040	2670	2660	2670	2655	7105
614	20240408	102000	331996610	2670	2700	2730	2665	9156
615	20240408	101900	307501095	2740	2670	2770	2670	748
616	20240408	101800	305487420	2670	2670	2670	2655	4686
617	20240408	101700	293034900	2665	2680	2680	2660	2026
618	20240408	101600	287634010	2680	2690	2690	2680	2061
619	20240408	101500	282106750	2690	2710	2710	2690	1191
620	20240408	101400	278897850	2700	2690	2700	2685	3584
621	20240408	101300	269256855	2690	2735	2735	2685	20258
622	20240408	101200	214347195	2770	2770	2770	2770	8
623	20240408	101100	214325035	2770	2770	2770	2770	0
624	20240408	101000	214325035	2770	2745	2770	2740	404
625	20240408	100900	213216980	2775	2775	2775	2775	0
626	20240408	100800	213216980	2775	2775	2775	2775	0
627	20240408	100700	213216980	2775	2775	2775	2770	1331
628	20240408	100600	209529935	2780	2780	2780	2780	7
629	20240408	100500	209510475	2780	2770	2780	2770	1657
630	20240408	100400	204920485	2770	2770	2770	2770	10
631	20240408	100300	204892785	2770	2770	2770	2770	0
632	20240408	100200	204892785	2770	2725	2770	2725	8771
633	20240408	100100	180786295	2735	2735	2735	2735	10
634	20240408	100000	180758945	2740	2740	2740	2725	682
635	20240408	095900	178900340	2740	2740	2740	2740	1
636	20240408	095800	178897600	2730	2740	2740	2730	1622
637	20240408	095700	174468190	2750	2750	2750	2750	0
638	20240408	095600	174468190	2750	2745	2750	2740	3249
639	20240408	095500	165564405	2750	2750	2750	2750	0
640	20240408	095400	165564405	2750	2750	2750	2750	0
641	20240408	095300	165564405	2750	2750	2750	2750	23
642	20240408	095200	165501155	2740	2760	2760	2740	247
643	20240408	095100	164821960	2770	2765	2770	2765	50
644	20240408	095000	164683555	2770	2770	2770	2770	0
645	20240408	094900	164683555	2770	2770	2770	2770	0
646	20240408	094800	164683555	2770	2760	2770	2760	2
647	20240408	094700	164678025	2770	2770	2770	2770	5
648	20240408	094600	164664175	2770	2745	2770	2745	163
649	20240408	094500	164215105	2740	2740	2740	2740	0
650	20240408	094400	164215105	2740	2770	2770	2740	571
651	20240408	094300	162645410	2770	2770	2770	2770	9
652	20240408	094200	162620480	2750	2760	2760	2750	615
653	20240408	094100	160927045	2775	2790	2790	2760	1218
654	20240408	094000	157548895	2790	2765	2790	2765	345
655	20240408	093900	156594670	2765	2765	2765	2765	9
656	20240408	093800	156569785	2755	2775	2775	2755	5017
657	20240408	093700	142738785	2775	2795	2795	2775	225
658	20240408	093600	142110410	2795	2780	2795	2780	265
659	20240408	093500	141373620	2795	2795	2795	2795	0
660	20240408	093400	141373620	2795	2785	2795	2785	11
661	20240408	093300	141342975	2780	2780	2780	2780	115
662	20240408	093200	141023275	2780	2780	2780	2780	1
663	20240408	093100	141020495	2780	2765	2780	2765	23
664	20240408	093000	140956585	2765	2765	2765	2765	213
665	20240408	092900	140367640	2770	2765	2770	2765	404
666	20240408	092800	139250530	2760	2760	2760	2760	11
667	20240408	092700	139220170	2765	2765	2765	2765	0
668	20240408	092600	139220170	2765	2765	2765	2765	0
669	20240408	092500	139220170	2765	2780	2780	2765	379
670	20240408	092400	138170125	2785	2820	2820	2785	333
671	20240408	092300	137242545	2840	2775	2840	2770	3721
672	20240408	092200	126925895	2775	2770	2775	2750	896
673	20240408	092100	124444605	2770	2765	2770	2765	449
674	20240408	092000	123201165	2750	2745	2750	2740	5887
675	20240408	091900	107032935	2740	2750	2750	2740	511
676	20240408	091800	105631475	2750	2750	2750	2750	97
677	20240408	091700	105364725	2770	2770	2770	2770	0
678	20240408	091600	105364725	2770	2770	2770	2770	0
679	20240408	091500	105364725	2770	2745	2770	2745	770
680	20240408	091400	103240610	2745	2750	2750	2745	777
681	20240408	091300	101107470	2750	2750	2750	2750	0
682	20240408	091200	101107470	2750	2750	2750	2750	141
683	20240408	091100	100719720	2750	2750	2750	2750	19
684	20240408	091000	100667470	2750	2750	2760	2735	846
685	20240408	090900	98343230	2770	2770	2770	2750	1358
686	20240408	090800	94591970	2770	2750	2770	2750	6557
687	20240408	090700	76546565	2735	2745	2745	2735	1009
688	20240408	090600	73786620	2740	2750	2765	2740	1045
689	20240408	090500	70918505	2750	2765	2775	2750	1283
690	20240408	090400	67373640	2770	2760	2770	2755	2580
691	20240408	090300	60247710	2765	2790	2790	2755	2588
692	20240408	090200	53097815	2790	2815	2815	2705	13995
693	20240408	090100	14072775	2815	2815	2815	2815	372
694	20240408	090000	13025595	2840	2850	2850	2815	4573