KissMeData/137950/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200100	425221740	6610	6610	6610	6610	1587
3	20240408	200000	425221740	6610	6610	6610	6610	0
4	20240408	195900	425221740	6610	6610	6610	6610	0
5	20240408	195800	425221740	6610	6610	6610	6610	0
6	20240408	195700	425221740	6610	6610	6610	6610	0
7	20240408	195600	425221740	6610	6610	6610	6610	0
8	20240408	195500	425221740	6610	6610	6610	6610	0
9	20240408	195400	425221740	6610	6610	6610	6610	0
10	20240408	195300	425221740	6610	6610	6610	6610	0
11	20240408	195200	425221740	6610	6610	6610	6610	0
12	20240408	195100	425221740	6610	6610	6610	6610	0
13	20240408	195000	425221740	6610	6610	6610	6610	0
14	20240408	194900	425221740	6610	6610	6610	6610	0
15	20240408	194800	425221740	6610	6610	6610	6610	0
16	20240408	194700	425221740	6610	6610	6610	6610	0
17	20240408	194600	425221740	6610	6610	6610	6610	0
18	20240408	194500	425221740	6610	6610	6610	6610	0
19	20240408	194400	425221740	6610	6610	6610	6610	0
20	20240408	194300	425221740	6610	6610	6610	6610	0
21	20240408	194200	425221740	6610	6610	6610	6610	0
22	20240408	194100	425221740	6610	6610	6610	6610	0
23	20240408	194000	425221740	6610	6610	6610	6610	0
24	20240408	193900	425221740	6610	6610	6610	6610	0
25	20240408	193800	425221740	6610	6610	6610	6610	0
26	20240408	193700	425221740	6610	6610	6610	6610	0
27	20240408	193600	425221740	6610	6610	6610	6610	0
28	20240408	193500	425221740	6610	6610	6610	6610	0
29	20240408	193400	425221740	6610	6610	6610	6610	0
30	20240408	193300	425221740	6610	6610	6610	6610	0
31	20240408	193200	425221740	6610	6610	6610	6610	0
32	20240408	193100	425221740	6610	6610	6610	6610	1587
33	20240408	193000	425221740	6610	6610	6610	6610	0
34	20240408	192900	425221740	6610	6610	6610	6610	0
35	20240408	192800	425221740	6610	6610	6610	6610	0
36	20240408	192700	425221740	6610	6610	6610	6610	0
37	20240408	192600	425221740	6610	6610	6610	6610	0
38	20240408	192500	425221740	6610	6610	6610	6610	0
39	20240408	192400	425221740	6610	6610	6610	6610	0
40	20240408	192300	425221740	6610	6610	6610	6610	0
41	20240408	192200	425221740	6610	6610	6610	6610	0
42	20240408	192100	425221740	6610	6610	6610	6610	0
43	20240408	192000	425221740	6610	6610	6610	6610	0
44	20240408	191900	425221740	6610	6610	6610	6610	0
45	20240408	191800	425221740	6610	6610	6610	6610	0
46	20240408	191700	425221740	6610	6610	6610	6610	0
47	20240408	191600	425221740	6610	6610	6610	6610	0
48	20240408	191500	425221740	6610	6610	6610	6610	0
49	20240408	191400	425221740	6610	6610	6610	6610	0
50	20240408	191300	425221740	6610	6610	6610	6610	0
51	20240408	191200	425221740	6610	6610	6610	6610	0
52	20240408	191100	425221740	6610	6610	6610	6610	0
53	20240408	191000	425221740	6610	6610	6610	6610	0
54	20240408	190900	425221740	6610	6610	6610	6610	0
55	20240408	190800	425221740	6610	6610	6610	6610	0
56	20240408	190700	425221740	6610	6610	6610	6610	0
57	20240408	190600	425221740	6610	6610	6610	6610	0
58	20240408	190500	425221740	6610	6610	6610	6610	0
59	20240408	190400	425221740	6610	6610	6610	6610	0
60	20240408	190300	425221740	6610	6610	6610	6610	0
61	20240408	190200	425221740	6610	6610	6610	6610	0
62	20240408	190100	425221740	6610	6610	6610	6610	1587
63	20240408	190000	425221740	6610	6610	6610	6610	0
64	20240408	185900	425221740	6610	6610	6610	6610	0
65	20240408	185800	425221740	6610	6610	6610	6610	0
66	20240408	185700	425221740	6610	6610	6610	6610	0
67	20240408	185600	425221740	6610	6610	6610	6610	0
68	20240408	185500	425221740	6610	6610	6610	6610	0
69	20240408	185400	425221740	6610	6610	6610	6610	0
70	20240408	185300	425221740	6610	6610	6610	6610	0
71	20240408	185200	425221740	6610	6610	6610	6610	0
72	20240408	185100	425221740	6610	6610	6610	6610	0
73	20240408	185000	425221740	6610	6610	6610	6610	0
74	20240408	184900	425221740	6610	6610	6610	6610	0
75	20240408	184800	425221740	6610	6610	6610	6610	0
76	20240408	184700	425221740	6610	6610	6610	6610	0
77	20240408	184600	425221740	6610	6610	6610	6610	0
78	20240408	184500	425221740	6610	6610	6610	6610	0
79	20240408	184400	425221740	6610	6610	6610	6610	0
80	20240408	184300	425221740	6610	6610	6610	6610	0
81	20240408	184200	425221740	6610	6610	6610	6610	0
82	20240408	184100	425221740	6610	6610	6610	6610	0
83	20240408	184000	425221740	6610	6610	6610	6610	0
84	20240408	183900	425221740	6610	6610	6610	6610	0
85	20240408	183800	425221740	6610	6610	6610	6610	0
86	20240408	183700	425221740	6610	6610	6610	6610	0
87	20240408	183600	425221740	6610	6610	6610	6610	0
88	20240408	183500	425221740	6610	6610	6610	6610	0
89	20240408	183400	425221740	6610	6610	6610	6610	0
90	20240408	183300	425221740	6610	6610	6610	6610	0
91	20240408	183200	425221740	6610	6610	6610	6610	0
92	20240408	183100	425221740	6610	6610	6610	6610	1587
93	20240408	183000	425221740	6610	6610	6610	6610	0
94	20240408	182900	425221740	6610	6610	6610	6610	0
95	20240408	182800	425221740	6610	6610	6610	6610	0
96	20240408	182700	425221740	6610	6610	6610	6610	0
97	20240408	182600	425221740	6610	6610	6610	6610	0
98	20240408	182500	425221740	6610	6610	6610	6610	0
99	20240408	182400	425221740	6610	6610	6610	6610	0
100	20240408	182300	425221740	6610	6610	6610	6610	0
101	20240408	182200	425221740	6610	6610	6610	6610	0
102	20240408	182100	425221740	6610	6610	6610	6610	0
103	20240408	182000	425221740	6610	6610	6610	6610	0
104	20240408	181900	425221740	6610	6610	6610	6610	0
105	20240408	181800	425221740	6610	6610	6610	6610	0
106	20240408	181700	425221740	6610	6610	6610	6610	0
107	20240408	181600	425221740	6610	6610	6610	6610	0
108	20240408	181500	425221740	6610	6610	6610	6610	0
109	20240408	181400	425221740	6610	6610	6610	6610	0
110	20240408	181300	425221740	6610	6610	6610	6610	0
111	20240408	181200	425221740	6610	6610	6610	6610	0
112	20240408	181100	425221740	6610	6610	6610	6610	0
113	20240408	181000	425221740	6610	6610	6610	6610	0
114	20240408	180900	425221740	6610	6610	6610	6610	0
115	20240408	180800	425221740	6610	6610	6610	6610	0
116	20240408	180700	425221740	6610	6610	6610	6610	0
117	20240408	180600	425221740	6610	6610	6610	6610	0
118	20240408	180500	425221740	6610	6610	6610	6610	0
119	20240408	180400	425221740	6610	6610	6610	6610	0
120	20240408	180300	425221740	6610	6610	6610	6610	0
121	20240408	180200	425221740	6610	6610	6610	6610	0
122	20240408	180100	425221740	6610	6610	6610	6610	1587
123	20240408	180000	425221740	6610	6610	6610	6610	0
124	20240408	175900	425221740	6610	6610	6610	6610	0
125	20240408	175800	425221740	6610	6610	6610	6610	0
126	20240408	175700	425221740	6610	6610	6610	6610	0
127	20240408	175600	425221740	6610	6610	6610	6610	0
128	20240408	175500	425221740	6610	6610	6610	6610	0
129	20240408	175400	425221740	6610	6610	6610	6610	0
130	20240408	175300	425221740	6610	6610	6610	6610	0
131	20240408	175200	425221740	6610	6610	6610	6610	0
132	20240408	175100	425221740	6610	6610	6610	6610	0
133	20240408	175000	425221740	6610	6610	6610	6610	0
134	20240408	174900	425221740	6610	6610	6610	6610	0
135	20240408	174800	425221740	6610	6610	6610	6610	0
136	20240408	174700	425221740	6610	6610	6610	6610	0
137	20240408	174600	425221740	6610	6610	6610	6610	0
138	20240408	174500	425221740	6610	6610	6610	6610	0
139	20240408	174400	425221740	6610	6610	6610	6610	0
140	20240408	174300	425221740	6610	6610	6610	6610	0
141	20240408	174200	425221740	6610	6610	6610	6610	0
142	20240408	174100	425221740	6610	6610	6610	6610	0
143	20240408	174000	425221740	6610	6610	6610	6610	0
144	20240408	173900	425221740	6610	6610	6610	6610	0
145	20240408	173800	425221740	6610	6610	6610	6610	0
146	20240408	173700	425221740	6610	6610	6610	6610	0
147	20240408	173600	425221740	6610	6610	6610	6610	0
148	20240408	173500	425221740	6610	6610	6610	6610	0
149	20240408	173400	425221740	6610	6610	6610	6610	0
150	20240408	173300	425221740	6610	6610	6610	6610	0
151	20240408	173200	425221740	6610	6610	6610	6610	0
152	20240408	173100	425221740	6610	6610	6610	6610	1587
153	20240408	173000	425221740	6610	6610	6610	6610	0
154	20240408	172900	425221740	6610	6610	6610	6610	0
155	20240408	172800	425221740	6610	6610	6610	6610	0
156	20240408	172700	425221740	6610	6610	6610	6610	0
157	20240408	172600	425221740	6610	6610	6610	6610	0
158	20240408	172500	425221740	6610	6610	6610	6610	0
159	20240408	172400	425221740	6610	6610	6610	6610	0
160	20240408	172300	425221740	6610	6610	6610	6610	0
161	20240408	172200	425221740	6610	6610	6610	6610	0
162	20240408	172100	425221740	6610	6610	6610	6610	0
163	20240408	172000	425221740	6610	6610	6610	6610	0
164	20240408	171900	425221740	6610	6610	6610	6610	0
165	20240408	171800	425221740	6610	6610	6610	6610	0
166	20240408	171700	425221740	6610	6610	6610	6610	0
167	20240408	171600	425221740	6610	6610	6610	6610	0
168	20240408	171500	425221740	6610	6610	6610	6610	0
169	20240408	171400	425221740	6610	6610	6610	6610	0
170	20240408	171300	425221740	6610	6610	6610	6610	0
171	20240408	171200	425221740	6610	6610	6610	6610	0
172	20240408	171100	425221740	6610	6610	6610	6610	0
173	20240408	171000	425221740	6610	6610	6610	6610	0
174	20240408	170900	425221740	6610	6610	6610	6610	0
175	20240408	170800	425221740	6610	6610	6610	6610	0
176	20240408	170700	425221740	6610	6610	6610	6610	0
177	20240408	170600	425221740	6610	6610	6610	6610	0
178	20240408	170500	425221740	6610	6610	6610	6610	0
179	20240408	170400	425221740	6610	6610	6610	6610	0
180	20240408	170300	425221740	6610	6610	6610	6610	0
181	20240408	170200	425221740	6610	6610	6610	6610	0
182	20240408	170100	425221740	6610	6610	6610	6610	1587
183	20240408	170000	425221740	6610	6610	6610	6610	0
184	20240408	165900	425221740	6610	6610	6610	6610	0
185	20240408	165800	425221740	6610	6610	6610	6610	0
186	20240408	165700	425221740	6610	6610	6610	6610	0
187	20240408	165600	425221740	6610	6610	6610	6610	0
188	20240408	165500	425221740	6610	6610	6610	6610	0
189	20240408	165400	425221740	6610	6610	6610	6610	0
190	20240408	165300	425221740	6610	6610	6610	6610	0
191	20240408	165200	425221740	6610	6610	6610	6610	0
192	20240408	165100	425221740	6610	6610	6610	6610	0
193	20240408	165000	425221740	6610	6610	6610	6610	0
194	20240408	164900	425221740	6610	6610	6610	6610	0
195	20240408	164800	425221740	6610	6610	6610	6610	0
196	20240408	164700	425221740	6610	6610	6610	6610	0
197	20240408	164600	425221740	6610	6610	6610	6610	0
198	20240408	164500	425221740	6610	6610	6610	6610	0
199	20240408	164400	425221740	6610	6610	6610	6610	0
200	20240408	164300	425221740	6610	6610	6610	6610	0
201	20240408	164200	425221740	6610	6610	6610	6610	0
202	20240408	164100	425221740	6610	6610	6610	6610	0
203	20240408	164000	425221740	6610	6610	6610	6610	0
204	20240408	163900	425221740	6610	6610	6610	6610	0
205	20240408	163800	425221740	6610	6610	6610	6610	0
206	20240408	163700	425221740	6610	6610	6610	6610	0
207	20240408	163600	425221740	6610	6610	6610	6610	0
208	20240408	163500	425221740	6610	6610	6610	6610	0
209	20240408	163400	425221740	6610	6610	6610	6610	0
210	20240408	163300	425221740	6610	6610	6610	6610	0
211	20240408	163200	425221740	6610	6610	6610	6610	0
212	20240408	163100	425221740	6610	6610	6610	6610	1587
213	20240408	163000	425221740	6610	6610	6610	6610	0
214	20240408	162900	425221740	6610	6610	6610	6610	0
215	20240408	162800	425221740	6610	6610	6610	6610	0
216	20240408	162700	425221740	6610	6610	6610	6610	0
217	20240408	162600	425221740	6610	6610	6610	6610	0
218	20240408	162500	425221740	6610	6610	6610	6610	0
219	20240408	162400	425221740	6610	6610	6610	6610	0
220	20240408	162300	425221740	6610	6610	6610	6610	0
221	20240408	162200	425221740	6610	6610	6610	6610	0
222	20240408	162100	425221740	6610	6610	6610	6610	0
223	20240408	162000	425221740	6610	6610	6610	6610	0
224	20240408	161900	425221740	6610	6610	6610	6610	0
225	20240408	161800	425221740	6610	6610	6610	6610	0
226	20240408	161700	425221740	6610	6610	6610	6610	0
227	20240408	161600	425221740	6610	6610	6610	6610	0
228	20240408	161500	425221740	6610	6610	6610	6610	0
229	20240408	161400	425221740	6610	6610	6610	6610	0
230	20240408	161300	425221740	6610	6610	6610	6610	0
231	20240408	161200	425221740	6610	6610	6610	6610	0
232	20240408	161100	425221740	6610	6610	6610	6610	0
233	20240408	161000	425221740	6610	6610	6610	6610	0
234	20240408	160900	425221740	6610	6610	6610	6610	0
235	20240408	160800	425221740	6610	6610	6610	6610	0
236	20240408	160700	425221740	6610	6610	6610	6610	0
237	20240408	160600	425221740	6610	6610	6610	6610	0
238	20240408	160500	425221740	6610	6610	6610	6610	0
239	20240408	160400	425221740	6610	6610	6610	6610	0
240	20240408	160300	425221740	6610	6610	6610	6610	0
241	20240408	160200	425221740	6610	6610	6610	6610	0
242	20240408	160100	425221740	6610	6610	6610	6610	1587
243	20240408	160000	425221740	6610	6610	6610	6610	0
244	20240408	155900	425221740	6610	6610	6610	6610	0
245	20240408	155800	425221740	6610	6610	6610	6610	0
246	20240408	155700	425221740	6610	6610	6610	6610	0
247	20240408	155600	425221740	6610	6610	6610	6610	0
248	20240408	155500	425221740	6610	6610	6610	6610	0
249	20240408	155400	425221740	6610	6610	6610	6610	0
250	20240408	155300	425221740	6610	6610	6610	6610	0
251	20240408	155200	425221740	6610	6610	6610	6610	0
252	20240408	155100	425221740	6610	6610	6610	6610	0
253	20240408	155000	425221740	6610	6610	6610	6610	0
254	20240408	154900	425221740	6610	6610	6610	6610	0
255	20240408	154800	425221740	6610	6610	6610	6610	0
256	20240408	154700	425221740	6610	6610	6610	6610	0
257	20240408	154600	425221740	6610	6610	6610	6610	0
258	20240408	154500	425221740	6610	6610	6610	6610	0
259	20240408	154400	425221740	6610	6610	6610	6610	0
260	20240408	154300	425221740	6610	6610	6610	6610	0
261	20240408	154200	425221740	6610	6610	6610	6610	0
262	20240408	154100	425221740	6610	6610	6610	6610	0
263	20240408	154000	425221740	6610	6610	6610	6610	0
264	20240408	153900	425221740	6610	6610	6610	6610	0
265	20240408	153800	425221740	6610	6610	6610	6610	0
266	20240408	153700	425221740	6610	6610	6610	6610	0
267	20240408	153600	425221740	6610	6610	6610	6610	0
268	20240408	153500	425221740	6610	6610	6610	6610	0
269	20240408	153400	425221740	6610	6610	6610	6610	0
270	20240408	153300	425221740	6610	6610	6610	6610	0
271	20240408	153200	425221740	6610	6610	6610	6610	0
272	20240408	153100	425221740	6610	6610	6610	6610	1587
273	20240408	153000	425221740	6610	6610	6610	6610	1587
274	20240408	152900	414731670	6630	6630	6630	6630	0
275	20240408	152800	414731670	6630	6630	6630	6630	0
276	20240408	152700	414731670	6630	6630	6630	6630	0
277	20240408	152600	414731670	6630	6630	6630	6630	0
278	20240408	152500	414731670	6630	6630	6630	6630	0
279	20240408	152400	414731670	6630	6630	6630	6630	0
280	20240408	152300	414731670	6630	6630	6630	6630	0
281	20240408	152200	414731670	6630	6630	6630	6630	0
282	20240408	152100	414731670	6630	6630	6630	6630	0
283	20240408	152000	414731670	6630	6630	6630	6630	0
284	20240408	151900	414731670	6630	6630	6630	6600	101
285	20240408	151800	414062460	6640	6610	6640	6610	1002
286	20240408	151700	407439190	6640	6640	6640	6640	0
287	20240408	151600	407439190	6640	6640	6640	6640	9
288	20240408	151500	407379430	6640	6640	6640	6640	0
289	20240408	151400	407379430	6640	6640	6640	6640	1
290	20240408	151300	407372790	6610	6630	6640	6610	153
291	20240408	151200	406357610	6640	6630	6640	6630	100
292	20240408	151100	405694580	6630	6630	6630	6630	0
293	20240408	151000	405694580	6630	6620	6630	6610	112
294	20240408	150900	404953090	6630	6630	6630	6630	0
295	20240408	150800	404953090	6630	6630	6630	6630	2
296	20240408	150700	404939830	6630	6630	6630	6630	0
297	20240408	150600	404939830	6630	6630	6630	6630	0
298	20240408	150500	404939830	6630	6630	6630	6630	100
299	20240408	150400	404276830	6630	6630	6630	6630	0
300	20240408	150300	404276830	6630	6630	6630	6630	0
301	20240408	150200	404276830	6630	6630	6630	6630	16
302	20240408	150100	404170750	6630	6630	6630	6630	0
303	20240408	150000	404170750	6630	6620	6630	6620	91
304	20240408	145900	403568320	6610	6620	6620	6610	30
305	20240408	145800	403369920	6630	6630	6630	6630	0
306	20240408	145700	403369920	6630	6630	6630	6630	155
307	20240408	145600	402342270	6630	6630	6630	6630	0
308	20240408	145500	402342270	6630	6630	6630	6630	0
309	20240408	145400	402342270	6630	6630	6630	6630	0
310	20240408	145300	402342270	6630	6600	6630	6600	172
311	20240408	145200	401205310	6610	6620	6630	6610	463
312	20240408	145100	398143470	6620	6620	6620	6620	10
313	20240408	145000	398077270	6630	6630	6630	6630	0
314	20240408	144900	398077270	6630	6630	6630	6630	0
315	20240408	144800	398077270	6630	6630	6630	6630	6
316	20240408	144700	398037490	6630	6610	6630	6610	2
317	20240408	144600	398024250	6630	6630	6630	6630	1
318	20240408	144500	398017620	6610	6630	6630	6610	207
319	20240408	144400	396649330	6610	6630	6630	6610	851
320	20240408	144300	391024200	6610	6610	6610	6610	3
321	20240408	144200	391004370	6630	6630	6630	6630	3
322	20240408	144100	390984480	6630	6610	6630	6610	150
323	20240408	144000	389992940	6630	6630	6630	6630	0
324	20240408	143900	389992940	6630	6630	6630	6630	0
325	20240408	143800	389992940	6630	6630	6630	6630	2
326	20240408	143700	389979680	6630	6630	6630	6630	0
327	20240408	143600	389979680	6630	6630	6630	6630	0
328	20240408	143500	389979680	6630	6630	6630	6630	0
329	20240408	143400	389979680	6630	6630	6630	6630	0
330	20240408	143300	389979680	6630	6630	6630	6630	30
331	20240408	143200	389780780	6630	6630	6630	6630	0
332	20240408	143100	389780780	6630	6630	6630	6630	1
333	20240408	143000	389774150	6600	6600	6600	6600	0
334	20240408	142900	389774150	6600	6600	6600	6600	1205
335	20240408	142800	381821150	6610	6610	6610	6610	276
336	20240408	142700	379996790	6640	6640	6640	6640	0
337	20240408	142600	379996790	6640	6640	6640	6640	0
338	20240408	142500	379996790	6640	6640	6640	6640	0
339	20240408	142400	379996790	6640	6640	6640	6640	0
340	20240408	142300	379996790	6640	6640	6640	6640	0
341	20240408	142200	379996790	6640	6640	6640	6640	1
342	20240408	142100	379990150	6610	6640	6640	6610	3
343	20240408	142000	379970290	6610	6610	6610	6610	0
344	20240408	141900	379970290	6610	6610	6610	6610	0
345	20240408	141800	379970290	6610	6640	6640	6610	280
346	20240408	141700	378113490	6640	6640	6640	6640	0
347	20240408	141600	378113490	6640	6620	6640	6610	91
348	20240408	141500	377511740	6640	6640	6640	6640	0
349	20240408	141400	377511740	6640	6640	6640	6640	0
350	20240408	141300	377511740	6640	6640	6640	6640	0
351	20240408	141200	377511740	6640	6640	6640	6640	1
352	20240408	141100	377505100	6640	6640	6640	6640	0
353	20240408	141000	377505100	6640	6640	6640	6640	2
354	20240408	140900	377491820	6640	6640	6640	6640	0
355	20240408	140800	377491820	6640	6640	6640	6640	50
356	20240408	140700	377159820	6650	6650	6650	6650	0
357	20240408	140600	377159820	6650	6640	6650	6640	2
358	20240408	140500	377146530	6650	6650	6650	6650	0
359	20240408	140400	377146530	6650	6650	6650	6650	0
360	20240408	140300	377146530	6650	6650	6650	6650	0
361	20240408	140200	377146530	6650	6640	6650	6640	745
362	20240408	140100	372195120	6640	6640	6640	6640	0
363	20240408	140000	372195120	6640	6640	6640	6640	0
364	20240408	135900	372195120	6640	6640	6640	6640	0
365	20240408	135800	372195120	6640	6640	6640	6640	0
366	20240408	135700	372195120	6640	6640	6640	6640	0
367	20240408	135600	372195120	6640	6640	6640	6640	0
368	20240408	135500	372195120	6640	6640	6640	6640	0
369	20240408	135400	372195120	6640	6640	6640	6640	0
370	20240408	135300	372195120	6640	6640	6640	6640	0
371	20240408	135200	372195120	6640	6640	6640	6640	0
372	20240408	135100	372195120	6640	6640	6640	6640	1
373	20240408	135000	372188480	6620	6620	6620	6620	0
374	20240408	134900	372188480	6620	6620	6620	6620	4
375	20240408	134800	372162000	6650	6650	6650	6650	0
376	20240408	134700	372162000	6650	6650	6650	6650	0
377	20240408	134600	372162000	6650	6650	6650	6650	0
378	20240408	134500	372162000	6650	6650	6650	6650	0
379	20240408	134400	372162000	6650	6650	6650	6650	0
380	20240408	134300	372162000	6650	6650	6650	6650	0
381	20240408	134200	372162000	6650	6650	6650	6650	0
382	20240408	134100	372162000	6650	6640	6650	6640	439
383	20240408	134000	369247010	6640	6640	6640	6640	0
384	20240408	133900	369247010	6640	6640	6640	6640	0
385	20240408	133800	369247010	6640	6640	6640	6640	0
386	20240408	133700	369247010	6640	6640	6640	6640	0
387	20240408	133600	369247010	6640	6640	6640	6640	0
388	20240408	133500	369247010	6640	6640	6640	6640	0
389	20240408	133400	369247010	6640	6640	6640	6640	0
390	20240408	133300	369247010	6640	6640	6640	6640	0
391	20240408	133200	369247010	6640	6630	6640	6630	20
392	20240408	133100	369114230	6640	6640	6640	6640	0
393	20240408	133000	369114230	6640	6640	6640	6640	0
394	20240408	132900	369114230	6640	6640	6640	6640	0
395	20240408	132800	369114230	6640	6640	6640	6640	14
396	20240408	132700	369021270	6640	6640	6640	6640	0
397	20240408	132600	369021270	6640	6640	6640	6640	0
398	20240408	132500	369021270	6640	6640	6640	6640	0
399	20240408	132400	369021270	6640	6640	6640	6640	1
400	20240408	132300	369014630	6600	6640	6640	6600	26
401	20240408	132200	368842220	6640	6640	6640	6640	0
402	20240408	132100	368842220	6640	6640	6640	6640	0
403	20240408	132000	368842220	6640	6640	6640	6640	0
404	20240408	131900	368842220	6640	6640	6640	6640	159
405	20240408	131800	367786460	6640	6640	6640	6640	0
406	20240408	131700	367786460	6640	6640	6640	6640	2
407	20240408	131600	367773180	6640	6640	6640	6640	6
408	20240408	131500	367733340	6650	6650	6650	6650	0
409	20240408	131400	367733340	6650	6650	6650	6650	0
410	20240408	131300	367733340	6650	6650	6650	6650	0
411	20240408	131200	367733340	6650	6600	6650	6570	358
412	20240408	131100	365379100	6650	6650	6650	6650	0
413	20240408	131000	365379100	6650	6650	6650	6650	0
414	20240408	130900	365379100	6650	6650	6650	6650	0
415	20240408	130800	365379100	6650	6650	6650	6650	0
416	20240408	130700	365379100	6650	6620	6650	6620	9
417	20240408	130600	365319490	6620	6620	6620	6620	22
418	20240408	130500	365173850	6650	6650	6650	6650	0
419	20240408	130400	365173850	6650	6650	6650	6650	0
420	20240408	130300	365173850	6650	6650	6650	6650	1
421	20240408	130200	365167200	6570	6610	6610	6570	2700
422	20240408	130100	347386740	6660	6660	6660	6660	0
423	20240408	130000	347386740	6660	6660	6660	6660	0
424	20240408	125900	347386740	6660	6640	6660	6640	81
425	20240408	125800	346848860	6640	6640	6640	6640	200
426	20240408	125700	345520860	6640	6640	6640	6640	0
427	20240408	125600	345520860	6640	6640	6640	6640	1
428	20240408	125500	345514220	6600	6610	6610	6600	320
429	20240408	125400	343402170	6640	6630	6640	6600	1292
430	20240408	125300	334861490	6640	6640	6640	6640	0
431	20240408	125200	334861490	6640	6640	6640	6640	10
432	20240408	125100	334795090	6640	6640	6640	6640	0
433	20240408	125000	334795090	6640	6640	6640	6640	0
434	20240408	124900	334795090	6640	6640	6640	6640	25
435	20240408	124800	334629090	6640	6640	6640	6640	0
436	20240408	124700	334629090	6640	6640	6640	6640	0
437	20240408	124600	334629090	6640	6640	6640	6640	0
438	20240408	124500	334629090	6640	6640	6640	6640	0
439	20240408	124400	334629090	6640	6640	6640	6640	0
440	20240408	124300	334629090	6640	6640	6640	6640	0
441	20240408	124200	334629090	6640	6640	6640	6640	0
442	20240408	124100	334629090	6640	6640	6640	6640	6
443	20240408	124000	334589250	6630	6640	6640	6630	3
444	20240408	123900	334569340	6640	6640	6640	6640	0
445	20240408	123800	334569340	6640	6640	6640	6640	0
446	20240408	123700	334569340	6640	6640	6640	6640	0
447	20240408	123600	334569340	6640	6640	6640	6640	0
448	20240408	123500	334569340	6640	6640	6640	6640	0
449	20240408	123400	334569340	6640	6640	6640	6640	0
450	20240408	123300	334569340	6640	6630	6640	6630	242
451	20240408	123200	332964870	6640	6640	6640	6630	20
452	20240408	123100	332832230	6640	6640	6640	6640	0
453	20240408	123000	332832230	6640	6640	6640	6640	2
454	20240408	122900	332818950	6640	6630	6640	6630	154
455	20240408	122800	331797920	6640	6640	6640	6640	1
456	20240408	122700	331791280	6640	6630	6640	6630	212
457	20240408	122600	330385710	6630	6630	6630	6630	200
458	20240408	122500	329059710	6640	6640	6640	6640	0
459	20240408	122400	329059710	6640	6640	6640	6640	0
460	20240408	122300	329059710	6640	6640	6640	6640	0
461	20240408	122200	329059710	6640	6640	6640	6640	0
462	20240408	122100	329059710	6640	6640	6640	6640	0
463	20240408	122000	329059710	6640	6640	6640	6640	0
464	20240408	121900	329059710	6640	6640	6640	6640	1
465	20240408	121800	329053070	6630	6630	6630	6630	0
466	20240408	121700	329053070	6630	6630	6640	6630	26
467	20240408	121600	328880510	6640	6640	6640	6640	0
468	20240408	121500	328880510	6640	6640	6640	6640	0
469	20240408	121400	328880510	6640	6640	6640	6640	50
470	20240408	121300	328548510	6640	6640	6640	6640	0
471	20240408	121200	328548510	6640	6640	6640	6640	0
472	20240408	121100	328548510	6640	6630	6640	6620	601
473	20240408	121000	324568130	6640	6640	6640	6640	0
474	20240408	120900	324568130	6640	6640	6640	6640	0
475	20240408	120800	324568130	6640	6640	6640	6640	0
476	20240408	120700	324568130	6640	6640	6640	6640	1
477	20240408	120600	324561490	6640	6640	6640	6640	10
478	20240408	120500	324495090	6630	6630	6630	6630	150
479	20240408	120400	323500590	6640	6640	6640	6640	0
480	20240408	120300	323500590	6640	6640	6640	6640	0
481	20240408	120200	323500590	6640	6640	6640	6640	0
482	20240408	120100	323500590	6640	6640	6640	6640	0
483	20240408	120000	323500590	6640	6640	6640	6640	0
484	20240408	115900	323500590	6640	6640	6640	6640	0
485	20240408	115800	323500590	6640	6640	6640	6640	0
486	20240408	115700	323500590	6640	6640	6640	6640	2
487	20240408	115600	323487310	6640	6640	6640	6640	0
488	20240408	115500	323487310	6640	6630	6640	6630	2
489	20240408	115400	323474040	6640	6640	6640	6640	1
490	20240408	115300	323467400	6630	6630	6630	6630	0
491	20240408	115200	323467400	6630	6630	6630	6630	0
492	20240408	115100	323467400	6630	6630	6630	6630	323
493	20240408	115000	321325910	6640	6640	6640	6640	1
494	20240408	114900	321319270	6630	6630	6630	6630	77
495	20240408	114800	320808760	6630	6630	6630	6630	1
496	20240408	114700	320802130	6630	6630	6630	6630	0
497	20240408	114600	320802130	6630	6630	6630	6630	22
498	20240408	114500	320656270	6640	6640	6640	6640	0
499	20240408	114400	320656270	6640	6640	6640	6640	1
500	20240408	114300	320649630	6630	6630	6630	6630	0
501	20240408	114200	320649630	6630	6630	6630	6630	4
502	20240408	114100	320623110	6640	6640	6640	6640	0
503	20240408	114000	320623110	6640	6640	6640	6640	1
504	20240408	113900	320616470	6640	6640	6640	6640	0
505	20240408	113800	320616470	6640	6640	6640	6640	0
506	20240408	113700	320616470	6640	6640	6640	6640	0
507	20240408	113600	320616470	6640	6640	6640	6640	1
508	20240408	113500	320609830	6630	6630	6630	6630	211
509	20240408	113400	319210900	6660	6660	6660	6660	0
510	20240408	113300	319210900	6660	6660	6660	6660	0
511	20240408	113200	319210900	6660	6660	6660	6660	13
512	20240408	113100	319124320	6670	6670	6670	6670	0
513	20240408	113000	319124320	6670	6670	6670	6670	0
514	20240408	112900	319124320	6670	6660	6670	6660	251
515	20240408	112800	317452650	6660	6660	6660	6660	0
516	20240408	112700	317452650	6660	6660	6660	6660	0
517	20240408	112600	317452650	6660	6660	6660	6660	0
518	20240408	112500	317452650	6660	6640	6660	6630	307
519	20240408	112400	315414490	6640	6640	6640	6640	1
520	20240408	112300	315407850	6660	6660	6660	6660	1
521	20240408	112200	315401190	6640	6650	6650	6640	5
522	20240408	112100	315367980	6660	6660	6660	6660	101
523	20240408	112000	314695320	6660	6660	6660	6660	0
524	20240408	111900	314695320	6660	6660	6660	6660	151
525	20240408	111800	313689660	6660	6660	6660	6660	0
526	20240408	111700	313689660	6660	6660	6660	6660	0
527	20240408	111600	313689660	6660	6660	6660	6660	1
528	20240408	111500	313683000	6660	6660	6660	6660	0
529	20240408	111400	313683000	6660	6650	6660	6650	41
530	20240408	111300	313410340	6660	6660	6660	6660	35
531	20240408	111200	313177240	6660	6660	6660	6660	0
532	20240408	111100	313177240	6660	6660	6660	6660	60
533	20240408	111000	312777640	6660	6660	6660	6660	4
534	20240408	110900	312751000	6660	6660	6660	6660	75
535	20240408	110800	312251500	6660	6660	6660	6660	0
536	20240408	110700	312251500	6660	6660	6660	6660	3
537	20240408	110600	312231520	6660	6660	6660	6660	0
538	20240408	110500	312231520	6660	6660	6660	6660	10
539	20240408	110400	312164920	6660	6660	6660	6660	0
540	20240408	110300	312164920	6660	6660	6660	6660	0
541	20240408	110200	312164920	6660	6660	6660	6660	1
542	20240408	110100	312158260	6660	6640	6660	6640	84
543	20240408	110000	311600160	6640	6640	6640	6630	105
544	20240408	105900	310902970	6640	6630	6640	6630	224
545	20240408	105800	309417710	6640	6640	6640	6640	8
546	20240408	105700	309364590	6640	6640	6640	6640	10
547	20240408	105600	309298190	6640	6640	6640	6640	297
548	20240408	105500	307326110	6660	6660	6660	6660	0
549	20240408	105400	307326110	6660	6660	6660	6660	0
550	20240408	105300	307326110	6660	6660	6660	6660	3
551	20240408	105200	307306130	6660	6660	6660	6660	53
552	20240408	105100	306953150	6660	6660	6660	6660	0
553	20240408	105000	306953150	6660	6660	6660	6650	369
554	20240408	104900	304498610	6660	6660	6660	6660	0
555	20240408	104800	304498610	6660	6660	6660	6660	0
556	20240408	104700	304498610	6660	6660	6660	6660	6
557	20240408	104600	304458650	6660	6660	6660	6660	0
558	20240408	104500	304458650	6660	6660	6660	6660	0
559	20240408	104400	304458650	6660	6660	6660	6660	0
560	20240408	104300	304458650	6660	6660	6660	6660	0
561	20240408	104200	304458650	6660	6660	6660	6660	0
562	20240408	104100	304458650	6660	6660	6660	6660	1
563	20240408	104000	304451990	6650	6660	6660	6650	11
564	20240408	103900	304378830	6660	6660	6660	6660	10
565	20240408	103800	304312230	6660	6660	6660	6660	1
566	20240408	103700	304305570	6660	6660	6660	6660	1
567	20240408	103600	304298910	6660	6660	6660	6660	10
568	20240408	103500	304232310	6650	6650	6650	6650	27
569	20240408	103400	304052760	6660	6660	6660	6660	0
570	20240408	103300	304052760	6660	6660	6660	6660	0
571	20240408	103200	304052760	6660	6660	6660	6660	31
572	20240408	103100	303846300	6660	6660	6660	6660	10
573	20240408	103000	303779700	6660	6660	6660	6660	3
574	20240408	102900	303759720	6640	6660	6660	6640	203
575	20240408	102800	302411740	6660	6660	6660	6660	1
576	20240408	102700	302405080	6640	6660	6660	6640	389
577	20240408	102600	299817390	6670	6670	6670	6670	33
578	20240408	102500	299597280	6670	6670	6670	6670	0
579	20240408	102400	299597280	6670	6670	6670	6670	133
580	20240408	102300	298710170	6700	6700	6700	6700	1
581	20240408	102200	298703470	6680	6680	6680	6680	717
582	20240408	102100	293913910	6720	6720	6720	6720	2
583	20240408	102000	293900470	6720	6720	6720	6720	0
584	20240408	101900	293900470	6720	6720	6720	6720	1
585	20240408	101800	293893750	6690	6690	6690	6690	914
586	20240408	101700	287779090	6720	6720	6720	6720	1
587	20240408	101600	287772370	6680	6680	6680	6680	0
588	20240408	101500	287772370	6680	6680	6680	6680	248
589	20240408	101400	286115730	6710	6720	6720	6710	2
590	20240408	101300	286102300	6710	6720	6720	6710	13
591	20240408	101200	286015050	6700	6700	6700	6700	0
592	20240408	101100	286015050	6700	6700	6700	6700	70
593	20240408	101000	285546050	6720	6720	6720	6720	0
594	20240408	100900	285546050	6720	6720	6720	6720	0
595	20240408	100800	285546050	6720	6720	6720	6720	297
596	20240408	100700	283550210	6720	6720	6720	6720	1
597	20240408	100600	283543490	6720	6720	6720	6720	1
598	20240408	100500	283536770	6720	6720	6720	6720	0
599	20240408	100400	283536770	6720	6700	6720	6700	1020
600	20240408	100300	276688330	6700	6700	6700	6700	1
601	20240408	100200	276681630	6700	6700	6700	6700	1
602	20240408	100100	276674930	6680	6700	6700	6680	75
603	20240408	100000	276173910	6700	6700	6700	6680	103
604	20240408	095900	275485810	6700	6700	6700	6700	0
605	20240408	095800	275485810	6700	6700	6700	6700	0
606	20240408	095700	275485810	6700	6700	6700	6700	100
607	20240408	095600	274815810	6700	6700	6700	6700	0
608	20240408	095500	274815810	6700	6700	6700	6700	1
609	20240408	095400	274809110	6680	6700	6700	6680	245
610	20240408	095300	273171030	6700	6700	6700	6700	51
611	20240408	095200	272829330	6710	6710	6710	6710	100
612	20240408	095100	272158330	6710	6710	6710	6710	1
613	20240408	095000	272151620	6710	6700	6710	6680	1141
614	20240408	094900	264505890	6700	6710	6710	6700	572
615	20240408	094800	260671490	6720	6720	6720	6720	372
616	20240408	094700	258171650	6720	6720	6720	6720	0
617	20240408	094600	258171650	6720	6730	6730	6720	14055
618	20240408	094500	163581520	6740	6670	6750	6670	4488
619	20240408	094400	133391000	6670	6660	6670	6660	2
620	20240408	094300	133377670	6670	6670	6670	6670	586
621	20240408	094200	129469050	6660	6650	6660	6650	762
622	20240408	094100	124394430	6650	6660	6660	6650	57
623	20240408	094000	124015370	6650	6650	6650	6650	0
624	20240408	093900	124015370	6650	6650	6650	6650	100
625	20240408	093800	123350370	6660	6650	6660	6650	95
626	20240408	093700	122718610	6650	6650	6650	6650	1
627	20240408	093600	122711960	6640	6640	6660	6640	337
628	20240408	093500	120473920	6670	6640	6670	6640	211
629	20240408	093400	119070150	6660	6660	6660	6660	9
630	20240408	093300	119010210	6660	6660	6660	6660	1
631	20240408	093200	119003550	6660	6630	6660	6620	508
632	20240408	093100	115640540	6640	6640	6640	6640	807
633	20240408	093000	110282060	6660	6660	6660	6660	154
634	20240408	092900	109256420	6660	6660	6660	6660	9
635	20240408	092800	109196480	6640	6640	6640	6640	500
636	20240408	092700	105876480	6640	6640	6640	6640	0
637	20240408	092600	105876480	6640	6640	6640	6640	0
638	20240408	092500	105876480	6640	6620	6640	6620	35
639	20240408	092400	105644380	6620	6620	6620	6620	110
640	20240408	092300	104916180	6620	6620	6620	6620	10
641	20240408	092200	104849980	6600	6620	6620	6600	38
642	20240408	092100	104599160	6620	6620	6620	6620	5
643	20240408	092000	104566060	6620	6620	6620	6620	2
644	20240408	091900	104552820	6600	6600	6620	6590	712
645	20240408	091800	99852810	6560	6600	6600	6540	2403
646	20240408	091700	84122460	6600	6620	6620	6520	3011
647	20240408	091600	64326810	6630	6620	6640	6620	229
648	20240408	091500	62810590	6640	6640	6640	6640	1
649	20240408	091400	62803950	6640	6630	6640	6580	2601
650	20240408	091300	45605870	6650	6650	6650	6640	1524
651	20240408	091200	35484570	6650	6670	6670	6650	7
652	20240408	091100	35438000	6650	6650	6650	6650	257
653	20240408	091000	33728950	6660	6680	6680	6660	126
654	20240408	090900	32889770	6660	6660	6660	6660	1
655	20240408	090800	32883110	6660	6680	6680	6660	80
656	20240408	090700	32349010	6700	6680	6700	6680	42
657	20240408	090600	32068430	6680	6680	6680	6680	10
658	20240408	090500	32001630	6680	6700	6700	6650	760
659	20240408	090400	26943570	6710	6690	6720	6660	1847
660	20240408	090300	14604620	6690	6720	6720	6690	391
661	20240408	090200	11984230	6720	6720	6720	6720	1
662	20240408	090100	11977510	6700	6730	6730	6700	959
663	20240408	090000	5541180	6700	6730	6730	6700	818