KissMeData/035890/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191000	561642999	1374	1374	1374	1374	3003
3	20240408	190900	561642999	1374	1374	1374	1374	0
4	20240408	190800	561642999	1374	1374	1374	1374	0
5	20240408	190700	561642999	1374	1374	1374	1374	0
6	20240408	190600	561642999	1374	1374	1374	1374	0
7	20240408	190500	561642999	1374	1374	1374	1374	0
8	20240408	190400	561642999	1374	1374	1374	1374	0
9	20240408	190300	561642999	1374	1374	1374	1374	0
10	20240408	190200	561642999	1374	1374	1374	1374	0
11	20240408	190100	561642999	1374	1374	1374	1374	0
12	20240408	190000	561642999	1374	1374	1374	1374	0
13	20240408	185900	561642999	1374	1374	1374	1374	0
14	20240408	185800	561642999	1374	1374	1374	1374	0
15	20240408	185700	561642999	1374	1374	1374	1374	0
16	20240408	185600	561642999	1374	1374	1374	1374	0
17	20240408	185500	561642999	1374	1374	1374	1374	0
18	20240408	185400	561642999	1374	1374	1374	1374	0
19	20240408	185300	561642999	1374	1374	1374	1374	0
20	20240408	185200	561642999	1374	1374	1374	1374	0
21	20240408	185100	561642999	1374	1374	1374	1374	0
22	20240408	185000	561642999	1374	1374	1374	1374	0
23	20240408	184900	561642999	1374	1374	1374	1374	0
24	20240408	184800	561642999	1374	1374	1374	1374	0
25	20240408	184700	561642999	1374	1374	1374	1374	0
26	20240408	184600	561642999	1374	1374	1374	1374	0
27	20240408	184500	561642999	1374	1374	1374	1374	0
28	20240408	184400	561642999	1374	1374	1374	1374	0
29	20240408	184300	561642999	1374	1374	1374	1374	0
30	20240408	184200	561642999	1374	1374	1374	1374	0
31	20240408	184100	561642999	1374	1374	1374	1374	0
32	20240408	184000	561642999	1374	1374	1374	1374	3003
33	20240408	183900	561642999	1374	1374	1374	1374	0
34	20240408	183800	561642999	1374	1374	1374	1374	0
35	20240408	183700	561642999	1374	1374	1374	1374	0
36	20240408	183600	561642999	1374	1374	1374	1374	0
37	20240408	183500	561642999	1374	1374	1374	1374	0
38	20240408	183400	561642999	1374	1374	1374	1374	0
39	20240408	183300	561642999	1374	1374	1374	1374	0
40	20240408	183200	561642999	1374	1374	1374	1374	0
41	20240408	183100	561642999	1374	1374	1374	1374	0
42	20240408	183000	561642999	1374	1374	1374	1374	0
43	20240408	182900	561642999	1374	1374	1374	1374	0
44	20240408	182800	561642999	1374	1374	1374	1374	0
45	20240408	182700	561642999	1374	1374	1374	1374	0
46	20240408	182600	561642999	1374	1374	1374	1374	0
47	20240408	182500	561642999	1374	1374	1374	1374	0
48	20240408	182400	561642999	1374	1374	1374	1374	0
49	20240408	182300	561642999	1374	1374	1374	1374	0
50	20240408	182200	561642999	1374	1374	1374	1374	0
51	20240408	182100	561642999	1374	1374	1374	1374	0
52	20240408	182000	561642999	1374	1374	1374	1374	0
53	20240408	181900	561642999	1374	1374	1374	1374	0
54	20240408	181800	561642999	1374	1374	1374	1374	0
55	20240408	181700	561642999	1374	1374	1374	1374	0
56	20240408	181600	561642999	1374	1374	1374	1374	0
57	20240408	181500	561642999	1374	1374	1374	1374	0
58	20240408	181400	561642999	1374	1374	1374	1374	0
59	20240408	181300	561642999	1374	1374	1374	1374	0
60	20240408	181200	561642999	1374	1374	1374	1374	0
61	20240408	181100	561642999	1374	1374	1374	1374	0
62	20240408	181000	561642999	1374	1374	1374	1374	3003
63	20240408	180900	561642999	1374	1374	1374	1374	0
64	20240408	180800	561642999	1374	1374	1374	1374	0
65	20240408	180700	561642999	1374	1374	1374	1374	0
66	20240408	180600	561642999	1374	1374	1374	1374	0
67	20240408	180500	561642999	1374	1374	1374	1374	0
68	20240408	180400	561642999	1374	1374	1374	1374	0
69	20240408	180300	561642999	1374	1374	1374	1374	0
70	20240408	180200	561642999	1374	1374	1374	1374	0
71	20240408	180100	561642999	1374	1374	1374	1374	0
72	20240408	180000	561642999	1374	1374	1374	1374	0
73	20240408	175900	561642999	1374	1374	1374	1374	0
74	20240408	175800	561642999	1374	1374	1374	1374	0
75	20240408	175700	561642999	1374	1374	1374	1374	0
76	20240408	175600	561642999	1374	1374	1374	1374	0
77	20240408	175500	561642999	1374	1374	1374	1374	0
78	20240408	175400	561642999	1374	1374	1374	1374	0
79	20240408	175300	561642999	1374	1374	1374	1374	0
80	20240408	175200	561642999	1374	1374	1374	1374	0
81	20240408	175100	561642999	1374	1374	1374	1374	0
82	20240408	175000	561642999	1374	1374	1374	1374	0
83	20240408	174900	561642999	1374	1374	1374	1374	0
84	20240408	174800	561642999	1374	1374	1374	1374	0
85	20240408	174700	561642999	1374	1374	1374	1374	0
86	20240408	174600	561642999	1374	1374	1374	1374	0
87	20240408	174500	561642999	1374	1374	1374	1374	0
88	20240408	174400	561642999	1374	1374	1374	1374	0
89	20240408	174300	561642999	1374	1374	1374	1374	0
90	20240408	174200	561642999	1374	1374	1374	1374	0
91	20240408	174100	561642999	1374	1374	1374	1374	0
92	20240408	174000	561642999	1374	1374	1374	1374	3003
93	20240408	173900	561642999	1374	1374	1374	1374	0
94	20240408	173800	561642999	1374	1374	1374	1374	0
95	20240408	173700	561642999	1374	1374	1374	1374	0
96	20240408	173600	561642999	1374	1374	1374	1374	0
97	20240408	173500	561642999	1374	1374	1374	1374	0
98	20240408	173400	561642999	1374	1374	1374	1374	0
99	20240408	173300	561642999	1374	1374	1374	1374	0
100	20240408	173200	561642999	1374	1374	1374	1374	0
101	20240408	173100	561642999	1374	1374	1374	1374	0
102	20240408	173000	561642999	1374	1374	1374	1374	0
103	20240408	172900	561642999	1374	1374	1374	1374	0
104	20240408	172800	561642999	1374	1374	1374	1374	0
105	20240408	172700	561642999	1374	1374	1374	1374	0
106	20240408	172600	561642999	1374	1374	1374	1374	0
107	20240408	172500	561642999	1374	1374	1374	1374	0
108	20240408	172400	561642999	1374	1374	1374	1374	0
109	20240408	172300	561642999	1374	1374	1374	1374	0
110	20240408	172200	561642999	1374	1374	1374	1374	0
111	20240408	172100	561642999	1374	1374	1374	1374	0
112	20240408	172000	561642999	1374	1374	1374	1374	0
113	20240408	171900	561642999	1374	1374	1374	1374	0
114	20240408	171800	561642999	1374	1374	1374	1374	0
115	20240408	171700	561642999	1374	1374	1374	1374	0
116	20240408	171600	561642999	1374	1374	1374	1374	0
117	20240408	171500	561642999	1374	1374	1374	1374	0
118	20240408	171400	561642999	1374	1374	1374	1374	0
119	20240408	171300	561642999	1374	1374	1374	1374	0
120	20240408	171200	561642999	1374	1374	1374	1374	0
121	20240408	171100	561642999	1374	1374	1374	1374	0
122	20240408	171000	561642999	1374	1374	1374	1374	3003
123	20240408	170900	561642999	1374	1374	1374	1374	0
124	20240408	170800	561642999	1374	1374	1374	1374	0
125	20240408	170700	561642999	1374	1374	1374	1374	0
126	20240408	170600	561642999	1374	1374	1374	1374	0
127	20240408	170500	561642999	1374	1374	1374	1374	0
128	20240408	170400	561642999	1374	1374	1374	1374	0
129	20240408	170300	561642999	1374	1374	1374	1374	0
130	20240408	170200	561642999	1374	1374	1374	1374	0
131	20240408	170100	561642999	1374	1374	1374	1374	0
132	20240408	170000	561642999	1374	1374	1374	1374	0
133	20240408	165900	561642999	1374	1374	1374	1374	0
134	20240408	165800	561642999	1374	1374	1374	1374	0
135	20240408	165700	561642999	1374	1374	1374	1374	0
136	20240408	165600	561642999	1374	1374	1374	1374	0
137	20240408	165500	561642999	1374	1374	1374	1374	0
138	20240408	165400	561642999	1374	1374	1374	1374	0
139	20240408	165300	561642999	1374	1374	1374	1374	0
140	20240408	165200	561642999	1374	1374	1374	1374	0
141	20240408	165100	561642999	1374	1374	1374	1374	0
142	20240408	165000	561642999	1374	1374	1374	1374	0
143	20240408	164900	561642999	1374	1374	1374	1374	0
144	20240408	164800	561642999	1374	1374	1374	1374	0
145	20240408	164700	561642999	1374	1374	1374	1374	0
146	20240408	164600	561642999	1374	1374	1374	1374	0
147	20240408	164500	561642999	1374	1374	1374	1374	0
148	20240408	164400	561642999	1374	1374	1374	1374	0
149	20240408	164300	561642999	1374	1374	1374	1374	0
150	20240408	164200	561642999	1374	1374	1374	1374	0
151	20240408	164100	561642999	1374	1374	1374	1374	0
152	20240408	164000	561642999	1374	1374	1374	1374	3003
153	20240408	163900	561642999	1374	1374	1374	1374	0
154	20240408	163800	561642999	1374	1374	1374	1374	0
155	20240408	163700	561642999	1374	1374	1374	1374	0
156	20240408	163600	561642999	1374	1374	1374	1374	0
157	20240408	163500	561642999	1374	1374	1374	1374	0
158	20240408	163400	561642999	1374	1374	1374	1374	0
159	20240408	163300	561642999	1374	1374	1374	1374	0
160	20240408	163200	561642999	1374	1374	1374	1374	0
161	20240408	163100	561642999	1374	1374	1374	1374	0
162	20240408	163000	561642999	1374	1374	1374	1374	0
163	20240408	162900	561642999	1374	1374	1374	1374	0
164	20240408	162800	561642999	1374	1374	1374	1374	0
165	20240408	162700	561642999	1374	1374	1374	1374	0
166	20240408	162600	561642999	1374	1374	1374	1374	0
167	20240408	162500	561642999	1374	1374	1374	1374	0
168	20240408	162400	561642999	1374	1374	1374	1374	0
169	20240408	162300	561642999	1374	1374	1374	1374	0
170	20240408	162200	561642999	1374	1374	1374	1374	0
171	20240408	162100	561642999	1374	1374	1374	1374	0
172	20240408	162000	561642999	1374	1374	1374	1374	0
173	20240408	161900	561642999	1374	1374	1374	1374	0
174	20240408	161800	561642999	1374	1374	1374	1374	0
175	20240408	161700	561642999	1374	1374	1374	1374	0
176	20240408	161600	561642999	1374	1374	1374	1374	0
177	20240408	161500	561642999	1374	1374	1374	1374	0
178	20240408	161400	561642999	1374	1374	1374	1374	0
179	20240408	161300	561642999	1374	1374	1374	1374	0
180	20240408	161200	561642999	1374	1374	1374	1374	0
181	20240408	161100	561642999	1374	1374	1374	1374	0
182	20240408	161000	561642999	1374	1374	1374	1374	3003
183	20240408	160900	561642999	1374	1374	1374	1374	0
184	20240408	160800	561642999	1374	1374	1374	1374	0
185	20240408	160700	561642999	1374	1374	1374	1374	0
186	20240408	160600	561642999	1374	1374	1374	1374	0
187	20240408	160500	561642999	1374	1374	1374	1374	0
188	20240408	160400	561642999	1374	1374	1374	1374	0
189	20240408	160300	561642999	1374	1374	1374	1374	0
190	20240408	160200	561642999	1374	1374	1374	1374	0
191	20240408	160100	561642999	1374	1374	1374	1374	0
192	20240408	160000	561642999	1374	1374	1374	1374	0
193	20240408	155900	561642999	1374	1374	1374	1374	0
194	20240408	155800	561642999	1374	1374	1374	1374	0
195	20240408	155700	561642999	1374	1374	1374	1374	0
196	20240408	155600	561642999	1374	1374	1374	1374	0
197	20240408	155500	561642999	1374	1374	1374	1374	0
198	20240408	155400	561642999	1374	1374	1374	1374	0
199	20240408	155300	561642999	1374	1374	1374	1374	0
200	20240408	155200	561642999	1374	1374	1374	1374	0
201	20240408	155100	561642999	1374	1374	1374	1374	0
202	20240408	155000	561642999	1374	1374	1374	1374	0
203	20240408	154900	561642999	1374	1374	1374	1374	0
204	20240408	154800	561642999	1374	1374	1374	1374	0
205	20240408	154700	561642999	1374	1374	1374	1374	0
206	20240408	154600	561642999	1374	1374	1374	1374	0
207	20240408	154500	561642999	1374	1374	1374	1374	0
208	20240408	154400	561642999	1374	1374	1374	1374	0
209	20240408	154300	561642999	1374	1374	1374	1374	0
210	20240408	154200	561642999	1374	1374	1374	1374	0
211	20240408	154100	561642999	1374	1374	1374	1374	0
212	20240408	154000	561642999	1374	1374	1374	1374	3003
213	20240408	153900	561642999	1374	1374	1374	1374	0
214	20240408	153800	561642999	1374	1374	1374	1374	0
215	20240408	153700	561642999	1374	1374	1374	1374	0
216	20240408	153600	561642999	1374	1374	1374	1374	0
217	20240408	153500	561642999	1374	1374	1374	1374	0
218	20240408	153400	561642999	1374	1374	1374	1374	0
219	20240408	153300	561642999	1374	1374	1374	1374	0
220	20240408	153200	561642999	1374	1374	1374	1374	0
221	20240408	153100	561642999	1374	1374	1374	1374	0
222	20240408	153000	561642999	1374	1374	1374	1374	3003
223	20240408	152900	557516877	1375	1375	1375	1375	0
224	20240408	152800	557516877	1375	1375	1375	1375	0
225	20240408	152700	557516877	1375	1375	1375	1375	0
226	20240408	152600	557516877	1375	1375	1375	1375	0
227	20240408	152500	557516877	1375	1375	1375	1375	0
228	20240408	152400	557516877	1375	1375	1375	1375	0
229	20240408	152300	557516877	1375	1375	1375	1375	0
230	20240408	152200	557516877	1375	1375	1375	1375	0
231	20240408	152100	557516877	1375	1375	1375	1375	0
232	20240408	152000	557516877	1375	1375	1375	1375	0
233	20240408	151900	557516877	1375	1375	1375	1365	3135
234	20240408	151800	553231650	1375	1370	1375	1370	75
235	20240408	151700	553128885	1375	1375	1375	1370	635
236	20240408	151600	552258910	1371	1372	1372	1371	344
237	20240408	151500	551787197	1375	1375	1375	1375	2278
238	20240408	151400	548654947	1375	1374	1375	1374	149
239	20240408	151300	548450073	1375	1375	1375	1375	735
240	20240408	151200	547439448	1376	1374	1376	1374	9085
241	20240408	151100	534948370	1374	1374	1374	1374	0
242	20240408	151000	534948370	1374	1374	1374	1374	0
243	20240408	150900	534948370	1374	1374	1374	1374	0
244	20240408	150800	534948370	1374	1374	1374	1374	1
245	20240408	150700	534946996	1374	1374	1374	1374	1
246	20240408	150600	534945622	1375	1373	1375	1372	22531
247	20240408	150500	503977016	1373	1373	1373	1373	100
248	20240408	150400	503839716	1373	1372	1373	1372	7706
249	20240408	150300	493261714	1373	1373	1373	1373	0
250	20240408	150200	493261714	1373	1373	1373	1373	102
251	20240408	150100	493121668	1373	1372	1373	1372	3221
252	20240408	150000	488702455	1372	1372	1372	1372	0
253	20240408	145900	488702455	1372	1372	1372	1372	56
254	20240408	145800	488625623	1372	1372	1372	1372	3
255	20240408	145700	488621507	1372	1370	1372	1370	6
256	20240408	145600	488613277	1372	1372	1372	1372	0
257	20240408	145500	488613277	1372	1372	1372	1372	756
258	20240408	145400	487576045	1373	1371	1373	1370	31
259	20240408	145300	487533568	1373	1373	1373	1373	0
260	20240408	145200	487533568	1373	1373	1373	1373	0
261	20240408	145100	487533568	1373	1373	1373	1373	0
262	20240408	145000	487533568	1373	1373	1373	1373	0
263	20240408	144900	487533568	1373	1373	1373	1373	15
264	20240408	144800	487512973	1374	1374	1374	1374	0
265	20240408	144700	487512973	1374	1372	1374	1372	6813
266	20240408	144600	478159377	1372	1372	1372	1372	0
267	20240408	144500	478159377	1372	1372	1372	1372	1457
268	20240408	144400	476160373	1372	1372	1372	1372	145
269	20240408	144300	475961433	1372	1372	1372	1372	0
270	20240408	144200	475961433	1372	1372	1372	1372	0
271	20240408	144100	475961433	1372	1371	1372	1371	2756
272	20240408	144000	472181368	1371	1371	1371	1371	0
273	20240408	143900	472181368	1371	1370	1371	1370	913
274	20240408	143800	470930557	1370	1369	1370	1369	571
275	20240408	143700	470148857	1369	1369	1369	1369	0
276	20240408	143600	470148857	1369	1369	1369	1369	0
277	20240408	143500	470148857	1369	1369	1369	1369	0
278	20240408	143400	470148857	1369	1369	1369	1369	0
279	20240408	143300	470148857	1369	1367	1369	1367	366
280	20240408	143200	469648533	1369	1369	1369	1369	0
281	20240408	143100	469648533	1369	1367	1369	1367	2
282	20240408	143000	469645797	1369	1366	1369	1366	3858
283	20240408	142900	464374227	1366	1366	1366	1366	0
284	20240408	142800	464374227	1366	1366	1366	1366	3
285	20240408	142700	464370129	1366	1366	1366	1366	0
286	20240408	142600	464370129	1366	1366	1366	1366	0
287	20240408	142500	464370129	1366	1366	1366	1366	0
288	20240408	142400	464370129	1366	1364	1366	1364	113
289	20240408	142300	464215883	1366	1366	1366	1366	0
290	20240408	142200	464215883	1366	1366	1366	1366	0
291	20240408	142100	464215883	1366	1366	1369	1365	3872
292	20240408	142000	458929900	1369	1369	1369	1366	730
293	20240408	141900	457931048	1370	1370	1371	1370	2040
294	20240408	141800	455136247	1371	1370	1371	1370	223
295	20240408	141700	454830736	1371	1370	1371	1370	2447
296	20240408	141600	451478344	1371	1371	1371	1371	0
297	20240408	141500	451478344	1371	1371	1371	1371	0
298	20240408	141400	451478344	1371	1370	1371	1370	2001
299	20240408	141300	448736973	1371	1371	1371	1371	0
300	20240408	141200	448736973	1371	1370	1371	1370	16
301	20240408	141100	448715038	1371	1371	1371	1371	0
302	20240408	141000	448715038	1371	1371	1371	1371	0
303	20240408	140900	448715038	1371	1371	1371	1371	100
304	20240408	140800	448577938	1371	1371	1371	1371	0
305	20240408	140700	448577938	1371	1371	1371	1371	0
306	20240408	140600	448577938	1371	1371	1371	1371	2
307	20240408	140500	448575196	1371	1371	1371	1371	248
308	20240408	140400	448235188	1371	1371	1371	1370	234
309	20240408	140300	447914474	1372	1372	1372	1372	0
310	20240408	140200	447914474	1372	1372	1372	1372	0
311	20240408	140100	447914474	1372	1372	1372	1371	11
312	20240408	140000	447899383	1372	1372	1372	1372	0
313	20240408	135900	447899383	1372	1372	1372	1372	25
314	20240408	135800	447865083	1372	1372	1372	1372	0
315	20240408	135700	447865083	1372	1372	1372	1372	0
316	20240408	135600	447865083	1372	1372	1372	1372	61
317	20240408	135500	447781391	1372	1372	1372	1372	0
318	20240408	135400	447781391	1372	1372	1372	1372	0
319	20240408	135300	447781391	1372	1372	1372	1372	0
320	20240408	135200	447781391	1372	1372	1372	1372	0
321	20240408	135100	447781391	1372	1372	1372	1372	438
322	20240408	135000	447180455	1372	1372	1372	1372	0
323	20240408	134900	447180455	1372	1372	1372	1372	0
324	20240408	134800	447180455	1372	1372	1372	1372	0
325	20240408	134700	447180455	1372	1371	1372	1371	31
326	20240408	134600	447137953	1372	1371	1372	1371	273
327	20240408	134500	446763597	1372	1372	1372	1372	0
328	20240408	134400	446763597	1372	1372	1372	1372	0
329	20240408	134300	446763597	1372	1372	1372	1372	0
330	20240408	134200	446763597	1372	1372	1372	1372	0
331	20240408	134100	446763597	1372	1370	1372	1370	5
332	20240408	134000	446756745	1372	1372	1372	1372	0
333	20240408	133900	446756745	1372	1372	1372	1370	1254
334	20240408	133800	445038207	1372	1372	1372	1372	0
335	20240408	133700	445038207	1372	1372	1372	1372	37
336	20240408	133600	444987443	1372	1372	1372	1372	0
337	20240408	133500	444987443	1372	1372	1372	1372	0
338	20240408	133400	444987443	1372	1372	1372	1372	0
339	20240408	133300	444987443	1372	1371	1372	1371	403
340	20240408	133200	444434926	1372	1372	1372	1372	0
341	20240408	133100	444434926	1372	1372	1372	1372	7
342	20240408	133000	444425322	1372	1372	1372	1372	0
343	20240408	132900	444425322	1372	1372	1372	1372	0
344	20240408	132800	444425322	1372	1372	1372	1372	67
345	20240408	132700	444333398	1372	1372	1372	1372	7
346	20240408	132600	444323794	1372	1372	1372	1372	0
347	20240408	132500	444323794	1372	1372	1372	1372	0
348	20240408	132400	444323794	1372	1371	1372	1370	1001
349	20240408	132300	442952104	1372	1372	1372	1372	500
350	20240408	132200	442266104	1372	1371	1372	1370	3434
351	20240408	132100	437561337	1372	1371	1372	1371	117
352	20240408	132000	437400928	1371	1372	1373	1371	6303
353	20240408	131900	428758911	1373	1373	1373	1373	0
354	20240408	131800	428758911	1373	1373	1373	1373	0
355	20240408	131700	428758911	1373	1373	1373	1373	0
356	20240408	131600	428758911	1373	1373	1373	1373	0
357	20240408	131500	428758911	1373	1373	1373	1373	0
358	20240408	131400	428758911	1373	1371	1373	1371	197
359	20240408	131300	428488822	1373	1373	1373	1371	7383
360	20240408	131200	418352039	1374	1374	1374	1374	0
361	20240408	131100	418352039	1374	1374	1374	1374	606
362	20240408	131000	417519395	1374	1374	1374	1374	0
363	20240408	130900	417519395	1374	1373	1374	1373	14002
364	20240408	130800	398294647	1374	1374	1374	1374	2765
365	20240408	130700	394495537	1374	1373	1374	1373	5322
366	20240408	130600	387188430	1373	1372	1373	1372	100
367	20240408	130500	387051150	1373	1373	1373	1373	0
368	20240408	130400	387051150	1373	1373	1373	1373	0
369	20240408	130300	387051150	1373	1373	1373	1373	0
370	20240408	130200	387051150	1373	1373	1373	1373	0
371	20240408	130100	387051150	1373	1373	1373	1373	32
372	20240408	130000	387007214	1373	1370	1373	1370	77
373	20240408	125900	386901721	1373	1373	1373	1373	0
374	20240408	125800	386901721	1373	1373	1373	1373	0
375	20240408	125700	386901721	1373	1370	1373	1370	77
376	20240408	125600	386796228	1373	1373	1373	1373	0
377	20240408	125500	386796228	1373	1373	1373	1373	730
378	20240408	125400	385793938	1373	1370	1373	1370	2
379	20240408	125300	385791195	1374	1374	1374	1374	0
380	20240408	125200	385791195	1374	1374	1374	1374	0
381	20240408	125100	385791195	1374	1374	1374	1374	0
382	20240408	125000	385791195	1374	1374	1374	1374	0
383	20240408	124900	385791195	1374	1372	1374	1372	22
384	20240408	124800	385761009	1371	1370	1371	1370	1002
385	20240408	124700	384387269	1372	1370	1372	1370	1224
386	20240408	124600	382710217	1371	1371	1371	1371	2399
387	20240408	124500	379421188	1374	1374	1374	1374	0
388	20240408	124400	379421188	1374	1374	1374	1374	0
389	20240408	124300	379421188	1374	1374	1374	1374	102
390	20240408	124200	379281040	1371	1372	1374	1371	124
391	20240408	124100	379110846	1372	1371	1372	1371	131
392	20240408	124000	378931244	1373	1373	1373	1373	1
393	20240408	123900	378929871	1374	1374	1374	1374	0
394	20240408	123800	378929871	1374	1374	1374	1374	1
395	20240408	123700	378928497	1371	1374	1374	1371	14079
396	20240408	123600	359599318	1374	1373	1374	1373	223
397	20240408	123500	359293137	1374	1374	1374	1374	0
398	20240408	123400	359293137	1374	1374	1374	1374	8
399	20240408	123300	359282145	1374	1374	1374	1374	0
400	20240408	123200	359282145	1374	1374	1374	1374	4
401	20240408	123100	359276649	1374	1374	1374	1373	2279
402	20240408	123000	356145480	1375	1375	1375	1375	0
403	20240408	122900	356145480	1375	1375	1375	1375	0
404	20240408	122800	356145480	1375	1375	1375	1375	6
405	20240408	122700	356137230	1375	1375	1375	1375	10
406	20240408	122600	356123480	1374	1374	1374	1374	37
407	20240408	122500	356072642	1374	1374	1374	1374	0
408	20240408	122400	356072642	1374	1374	1374	1374	528
409	20240408	122300	355347170	1375	1375	1375	1375	233
410	20240408	122200	355026795	1375	1375	1375	1375	5582
411	20240408	122100	347351545	1374	1373	1374	1373	1041
412	20240408	122000	345922211	1375	1373	1375	1373	1120
413	20240408	121900	344382351	1375	1374	1375	1373	2479
414	20240408	121800	340975220	1375	1375	1375	1375	0
415	20240408	121700	340975220	1375	1375	1375	1375	0
416	20240408	121600	340975220	1375	1374	1375	1374	99
417	20240408	121500	340839162	1374	1374	1374	1374	0
418	20240408	121400	340839162	1374	1374	1374	1374	0
419	20240408	121300	340839162	1374	1374	1374	1374	0
420	20240408	121200	340839162	1374	1374	1374	1374	1085
421	20240408	121100	339348372	1374	1373	1374	1373	1423
422	20240408	121000	337393490	1374	1374	1374	1373	301
423	20240408	120900	336980116	1374	1374	1374	1374	2
424	20240408	120800	336977368	1374	1374	1374	1374	20
425	20240408	120700	336949888	1374	1374	1374	1374	8
426	20240408	120600	336938896	1374	1374	1374	1374	6181
427	20240408	120500	328446202	1374	1373	1375	1373	13576
428	20240408	120400	309795304	1372	1372	1372	1372	0
429	20240408	120300	309795304	1372	1372	1372	1372	0
430	20240408	120200	309795304	1372	1372	1372	1372	50
431	20240408	120100	309726704	1371	1371	1371	1371	0
432	20240408	120000	309726704	1371	1371	1371	1371	0
433	20240408	115900	309726704	1371	1371	1371	1371	0
434	20240408	115800	309726704	1371	1372	1372	1371	1000
435	20240408	115700	308354821	1373	1373	1373	1373	0
436	20240408	115600	308354821	1373	1373	1373	1373	109
437	20240408	115500	308205164	1373	1373	1373	1373	300
438	20240408	115400	307793264	1373	1373	1373	1373	0
439	20240408	115300	307793264	1373	1373	1373	1373	7
440	20240408	115200	307783653	1372	1372	1372	1372	90
441	20240408	115100	307660173	1373	1373	1373	1372	55
442	20240408	115000	307584679	1373	1373	1373	1373	10
443	20240408	114900	307570949	1373	1373	1373	1373	10
444	20240408	114800	307557219	1372	1371	1372	1371	294
445	20240408	114700	307153852	1371	1371	1371	1371	17
446	20240408	114600	307130545	1371	1371	1371	1371	5
447	20240408	114500	307123690	1371	1371	1371	1371	290
448	20240408	114400	306726100	1372	1372	1372	1372	807
449	20240408	114300	305618896	1372	1372	1372	1372	200
450	20240408	114200	305344496	1372	1372	1372	1372	155
451	20240408	114100	305131836	1372	1372	1372	1372	1
452	20240408	114000	305130464	1372	1372	1372	1372	2490
453	20240408	113900	301714184	1372	1372	1372	1372	0
454	20240408	113800	301714184	1372	1373	1373	1372	13
455	20240408	113700	301696345	1373	1373	1373	1373	7
456	20240408	113600	301686734	1373	1373	1373	1373	1
457	20240408	113500	301685361	1373	1373	1373	1373	20
458	20240408	113400	301657901	1374	1374	1374	1374	1000
459	20240408	113300	300283901	1374	1374	1374	1374	50
460	20240408	113200	300215201	1374	1374	1374	1374	8
461	20240408	113100	300204209	1373	1373	1373	1373	4
462	20240408	113000	300198717	1373	1372	1373	1370	8650
463	20240408	112900	288331818	1372	1372	1372	1372	60
464	20240408	112800	288249498	1372	1372	1372	1372	3752
465	20240408	112700	283101754	1372	1372	1372	1372	93
466	20240408	112600	282974158	1371	1371	1371	1371	324
467	20240408	112500	282529954	1371	1371	1371	1371	34
468	20240408	112400	282483340	1371	1371	1371	1371	180
469	20240408	112300	282236560	1372	1372	1372	1372	35
470	20240408	112200	282188540	1372	1372	1372	1372	3
471	20240408	112100	282184424	1369	1371	1374	1369	27041
472	20240408	112000	245141073	1375	1373	1375	1373	2035
473	20240408	111900	242342952	1372	1372	1372	1372	10
474	20240408	111800	242329232	1375	1372	1375	1372	30962
475	20240408	111700	199797595	1371	1371	1371	1371	1064
476	20240408	111600	198338851	1369	1369	1369	1369	0
477	20240408	111500	198338851	1369	1369	1369	1369	207
478	20240408	111400	198055468	1369	1369	1369	1369	40
479	20240408	111300	198000708	1369	1368	1370	1368	788
480	20240408	111200	196921198	1368	1368	1368	1368	17
481	20240408	111100	196897942	1368	1367	1368	1367	2
482	20240408	111000	196895207	1371	1370	1371	1370	20
483	20240408	110900	196867802	1370	1370	1370	1370	41
484	20240408	110800	196811632	1370	1370	1370	1365	4600
485	20240408	110700	190509807	1365	1369	1372	1365	3106
486	20240408	110600	186257591	1365	1371	1372	1365	10053
487	20240408	110500	172500059	1373	1373	1373	1373	10
488	20240408	110400	172486329	1373	1370	1373	1370	2503
489	20240408	110300	169052267	1370	1370	1371	1370	3588
490	20240408	110200	164134298	1370	1370	1370	1370	1243
491	20240408	110100	162431388	1370	1370	1370	1370	216
492	20240408	110000	162135468	1370	1370	1370	1370	0
493	20240408	105900	162135468	1370	1370	1370	1370	1
494	20240408	105800	162134098	1368	1366	1368	1366	2
495	20240408	105700	162131364	1363	1370	1370	1363	8035
496	20240408	105600	151123659	1362	1362	1370	1362	34796
497	20240408	105500	103583966	1362	1362	1362	1362	4
498	20240408	105400	103578518	1362	1362	1362	1362	10
499	20240408	105300	103564898	1362	1361	1362	1361	110
500	20240408	105200	103415178	1361	1362	1362	1361	3000
501	20240408	105100	99330413	1363	1363	1363	1363	385
502	20240408	105000	98805658	1363	1363	1363	1363	0
503	20240408	104900	98805658	1363	1363	1363	1363	1
504	20240408	104800	98804295	1363	1363	1363	1363	1
505	20240408	104700	98802932	1363	1363	1363	1363	383
506	20240408	104600	98280903	1363	1362	1363	1362	7
507	20240408	104500	98271368	1362	1362	1362	1362	500
508	20240408	104400	97590368	1362	1362	1362	1362	0
509	20240408	104300	97590368	1362	1362	1362	1362	0
510	20240408	104200	97590368	1362	1362	1362	1362	0
511	20240408	104100	97590368	1362	1362	1362	1362	0
512	20240408	104000	97590368	1362	1363	1363	1362	371
513	20240408	103900	97085065	1362	1362	1362	1362	3089
514	20240408	103800	92877847	1362	1362	1362	1362	0
515	20240408	103700	92877847	1362	1362	1362	1362	9
516	20240408	103600	92865589	1362	1361	1362	1361	3888
517	20240408	103500	87571021	1361	1361	1361	1361	500
518	20240408	103400	86890521	1361	1359	1361	1359	10846
519	20240408	103300	72132086	1358	1358	1358	1358	0
520	20240408	103200	72132086	1358	1358	1358	1358	0
521	20240408	103100	72132086	1358	1358	1358	1358	141
522	20240408	103000	71940608	1359	1359	1359	1359	0
523	20240408	102900	71940608	1359	1359	1359	1359	0
524	20240408	102800	71940608	1359	1359	1359	1359	0
525	20240408	102700	71940608	1359	1359	1359	1359	3745
526	20240408	102600	66851153	1359	1359	1359	1359	109
527	20240408	102500	66703022	1359	1359	1359	1359	0
528	20240408	102400	66703022	1359	1359	1359	1359	0
529	20240408	102300	66703022	1359	1359	1359	1359	0
530	20240408	102200	66703022	1359	1359	1359	1359	0
531	20240408	102100	66703022	1359	1359	1359	1359	0
532	20240408	102000	66703022	1359	1359	1359	1359	0
533	20240408	101900	66703022	1359	1359	1359	1359	1000
534	20240408	101800	65344022	1359	1359	1359	1359	0
535	20240408	101700	65344022	1359	1359	1359	1359	0
536	20240408	101600	65344022	1359	1359	1359	1359	184
537	20240408	101500	65093966	1359	1359	1359	1359	187
538	20240408	101400	64839833	1360	1360	1360	1360	0
539	20240408	101300	64839833	1360	1360	1360	1360	0
540	20240408	101200	64839833	1360	1360	1360	1360	0
541	20240408	101100	64839833	1360	1360	1360	1360	1
542	20240408	101000	64838473	1360	1360	1360	1360	1673
543	20240408	100900	62563193	1360	1361	1361	1360	21
544	20240408	100800	62534613	1361	1361	1361	1361	73
545	20240408	100700	62435260	1361	1361	1361	1361	736
546	20240408	100600	61433564	1361	1361	1361	1361	52
547	20240408	100500	61362792	1361	1361	1361	1361	0
548	20240408	100400	61362792	1361	1361	1361	1361	30
549	20240408	100300	61321962	1361	1361	1361	1361	121
550	20240408	100200	61157281	1361	1361	1361	1361	0
551	20240408	100100	61157281	1361	1361	1361	1361	15
552	20240408	100000	61136866	1361	1361	1361	1361	0
553	20240408	095900	61136866	1361	1361	1361	1361	1756
554	20240408	095800	58746950	1362	1362	1362	1362	381
555	20240408	095700	58228028	1362	1362	1362	1362	2
556	20240408	095600	58225304	1362	1362	1362	1362	3
557	20240408	095500	58221218	1362	1362	1362	1362	2
558	20240408	095400	58218494	1361	1361	1361	1361	1101
559	20240408	095300	56720033	1361	1361	1361	1361	0
560	20240408	095200	56720033	1361	1361	1361	1361	297
561	20240408	095100	56315816	1360	1361	1361	1360	5000
562	20240408	095000	49515791	1361	1361	1361	1361	20
563	20240408	094900	49488571	1362	1362	1362	1362	2328
564	20240408	094800	46317835	1362	1362	1362	1362	0
565	20240408	094700	46317835	1362	1362	1362	1362	5
566	20240408	094600	46311025	1362	1362	1362	1362	500
567	20240408	094500	45630025	1362	1363	1363	1362	315
568	20240408	094400	45200895	1363	1363	1363	1363	16
569	20240408	094300	45179087	1363	1362	1363	1362	2
570	20240408	094200	45176362	1363	1363	1363	1363	100
571	20240408	094100	45040062	1363	1362	1363	1362	369
572	20240408	094000	44537483	1363	1363	1363	1363	1
573	20240408	093900	44536120	1363	1363	1363	1363	0
574	20240408	093800	44536120	1363	1363	1363	1363	0
575	20240408	093700	44536120	1363	1363	1363	1363	0
576	20240408	093600	44536120	1363	1363	1363	1363	409
577	20240408	093500	43978653	1363	1363	1363	1363	3
578	20240408	093400	43974564	1363	1363	1363	1363	0
579	20240408	093300	43974564	1363	1363	1363	1363	0
580	20240408	093200	43974564	1363	1363	1363	1363	111
581	20240408	093100	43823271	1363	1363	1363	1363	1
582	20240408	093000	43821908	1362	1363	1363	1362	1500
583	20240408	092900	41777993	1363	1363	1363	1363	0
584	20240408	092800	41777993	1363	1364	1364	1363	111
585	20240408	092700	41626699	1363	1363	1363	1363	0
586	20240408	092600	41626699	1363	1363	1363	1363	183
587	20240408	092500	41377270	1363	1363	1363	1363	0
588	20240408	092400	41377270	1363	1363	1363	1363	0
589	20240408	092300	41377270	1363	1363	1363	1363	17
590	20240408	092200	41354099	1363	1363	1363	1362	146
591	20240408	092100	41155245	1362	1362	1362	1362	0
592	20240408	092000	41155245	1362	1362	1362	1362	304
593	20240408	091900	40741197	1362	1365	1365	1362	301
594	20240408	091800	40330335	1365	1365	1365	1365	1
595	20240408	091700	40328970	1359	1364	1364	1359	5437
596	20240408	091600	32928311	1365	1365	1365	1365	0
597	20240408	091500	32928311	1365	1365	1365	1365	0
598	20240408	091400	32928311	1365	1365	1365	1365	18
599	20240408	091300	32903741	1363	1362	1363	1362	647
600	20240408	091200	32022484	1362	1362	1362	1362	1
601	20240408	091100	32021122	1358	1360	1362	1358	4328
602	20240408	091000	26128736	1361	1361	1361	1361	0
603	20240408	090900	26128736	1361	1361	1361	1361	0
604	20240408	090800	26128736	1361	1361	1361	1361	0
605	20240408	090700	26128736	1361	1358	1361	1356	10943
606	20240408	090600	11275751	1361	1361	1361	1361	1
607	20240408	090500	11274390	1358	1358	1358	1358	1000
608	20240408	090400	9916390	1358	1361	1361	1358	481
609	20240408	090300	9262724	1359	1361	1361	1359	764
610	20240408	090200	8224424	1362	1360	1362	1358	2920
611	20240408	090100	4254500	1358	1360	1360	1358	840
612	20240408	090000	3112780	1362	1358	1362	1358	2292