KissMeData/377740/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205000	169538030	4055	4055	4055	4055	1978
3	20240408	204900	169538030	4055	4055	4055	4055	0
4	20240408	204800	169538030	4055	4055	4055	4055	0
5	20240408	204700	169538030	4055	4055	4055	4055	0
6	20240408	204600	169538030	4055	4055	4055	4055	0
7	20240408	204500	169538030	4055	4055	4055	4055	0
8	20240408	204400	169538030	4055	4055	4055	4055	0
9	20240408	204300	169538030	4055	4055	4055	4055	0
10	20240408	204200	169538030	4055	4055	4055	4055	0
11	20240408	204100	169538030	4055	4055	4055	4055	0
12	20240408	204000	169538030	4055	4055	4055	4055	0
13	20240408	203900	169538030	4055	4055	4055	4055	0
14	20240408	203800	169538030	4055	4055	4055	4055	0
15	20240408	203700	169538030	4055	4055	4055	4055	0
16	20240408	203600	169538030	4055	4055	4055	4055	0
17	20240408	203500	169538030	4055	4055	4055	4055	0
18	20240408	203400	169538030	4055	4055	4055	4055	0
19	20240408	203300	169538030	4055	4055	4055	4055	0
20	20240408	203200	169538030	4055	4055	4055	4055	0
21	20240408	203100	169538030	4055	4055	4055	4055	0
22	20240408	203000	169538030	4055	4055	4055	4055	0
23	20240408	202900	169538030	4055	4055	4055	4055	0
24	20240408	202800	169538030	4055	4055	4055	4055	0
25	20240408	202700	169538030	4055	4055	4055	4055	0
26	20240408	202600	169538030	4055	4055	4055	4055	0
27	20240408	202500	169538030	4055	4055	4055	4055	0
28	20240408	202400	169538030	4055	4055	4055	4055	0
29	20240408	202300	169538030	4055	4055	4055	4055	0
30	20240408	202200	169538030	4055	4055	4055	4055	0
31	20240408	202100	169538030	4055	4055	4055	4055	0
32	20240408	202000	169538030	4055	4055	4055	4055	1978
33	20240408	201900	169538030	4055	4055	4055	4055	0
34	20240408	201800	169538030	4055	4055	4055	4055	0
35	20240408	201700	169538030	4055	4055	4055	4055	0
36	20240408	201600	169538030	4055	4055	4055	4055	0
37	20240408	201500	169538030	4055	4055	4055	4055	0
38	20240408	201400	169538030	4055	4055	4055	4055	0
39	20240408	201300	169538030	4055	4055	4055	4055	0
40	20240408	201200	169538030	4055	4055	4055	4055	0
41	20240408	201100	169538030	4055	4055	4055	4055	0
42	20240408	201000	169538030	4055	4055	4055	4055	0
43	20240408	200900	169538030	4055	4055	4055	4055	0
44	20240408	200800	169538030	4055	4055	4055	4055	0
45	20240408	200700	169538030	4055	4055	4055	4055	0
46	20240408	200600	169538030	4055	4055	4055	4055	0
47	20240408	200500	169538030	4055	4055	4055	4055	0
48	20240408	200400	169538030	4055	4055	4055	4055	0
49	20240408	200300	169538030	4055	4055	4055	4055	0
50	20240408	200200	169538030	4055	4055	4055	4055	0
51	20240408	200100	169538030	4055	4055	4055	4055	0
52	20240408	200000	169538030	4055	4055	4055	4055	0
53	20240408	195900	169538030	4055	4055	4055	4055	0
54	20240408	195800	169538030	4055	4055	4055	4055	0
55	20240408	195700	169538030	4055	4055	4055	4055	0
56	20240408	195600	169538030	4055	4055	4055	4055	0
57	20240408	195500	169538030	4055	4055	4055	4055	0
58	20240408	195400	169538030	4055	4055	4055	4055	0
59	20240408	195300	169538030	4055	4055	4055	4055	0
60	20240408	195200	169538030	4055	4055	4055	4055	0
61	20240408	195100	169538030	4055	4055	4055	4055	0
62	20240408	195000	169538030	4055	4055	4055	4055	1978
63	20240408	194900	169538030	4055	4055	4055	4055	0
64	20240408	194800	169538030	4055	4055	4055	4055	0
65	20240408	194700	169538030	4055	4055	4055	4055	0
66	20240408	194600	169538030	4055	4055	4055	4055	0
67	20240408	194500	169538030	4055	4055	4055	4055	0
68	20240408	194400	169538030	4055	4055	4055	4055	0
69	20240408	194300	169538030	4055	4055	4055	4055	0
70	20240408	194200	169538030	4055	4055	4055	4055	0
71	20240408	194100	169538030	4055	4055	4055	4055	0
72	20240408	194000	169538030	4055	4055	4055	4055	0
73	20240408	193900	169538030	4055	4055	4055	4055	0
74	20240408	193800	169538030	4055	4055	4055	4055	0
75	20240408	193700	169538030	4055	4055	4055	4055	0
76	20240408	193600	169538030	4055	4055	4055	4055	0
77	20240408	193500	169538030	4055	4055	4055	4055	0
78	20240408	193400	169538030	4055	4055	4055	4055	0
79	20240408	193300	169538030	4055	4055	4055	4055	0
80	20240408	193200	169538030	4055	4055	4055	4055	0
81	20240408	193100	169538030	4055	4055	4055	4055	0
82	20240408	193000	169538030	4055	4055	4055	4055	0
83	20240408	192900	169538030	4055	4055	4055	4055	0
84	20240408	192800	169538030	4055	4055	4055	4055	0
85	20240408	192700	169538030	4055	4055	4055	4055	0
86	20240408	192600	169538030	4055	4055	4055	4055	0
87	20240408	192500	169538030	4055	4055	4055	4055	0
88	20240408	192400	169538030	4055	4055	4055	4055	0
89	20240408	192300	169538030	4055	4055	4055	4055	0
90	20240408	192200	169538030	4055	4055	4055	4055	0
91	20240408	192100	169538030	4055	4055	4055	4055	0
92	20240408	192000	169538030	4055	4055	4055	4055	1978
93	20240408	191900	169538030	4055	4055	4055	4055	0
94	20240408	191800	169538030	4055	4055	4055	4055	0
95	20240408	191700	169538030	4055	4055	4055	4055	0
96	20240408	191600	169538030	4055	4055	4055	4055	0
97	20240408	191500	169538030	4055	4055	4055	4055	0
98	20240408	191400	169538030	4055	4055	4055	4055	0
99	20240408	191300	169538030	4055	4055	4055	4055	0
100	20240408	191200	169538030	4055	4055	4055	4055	0
101	20240408	191100	169538030	4055	4055	4055	4055	0
102	20240408	191000	169538030	4055	4055	4055	4055	0
103	20240408	190900	169538030	4055	4055	4055	4055	0
104	20240408	190800	169538030	4055	4055	4055	4055	0
105	20240408	190700	169538030	4055	4055	4055	4055	0
106	20240408	190600	169538030	4055	4055	4055	4055	0
107	20240408	190500	169538030	4055	4055	4055	4055	0
108	20240408	190400	169538030	4055	4055	4055	4055	0
109	20240408	190300	169538030	4055	4055	4055	4055	0
110	20240408	190200	169538030	4055	4055	4055	4055	0
111	20240408	190100	169538030	4055	4055	4055	4055	0
112	20240408	190000	169538030	4055	4055	4055	4055	0
113	20240408	185900	169538030	4055	4055	4055	4055	0
114	20240408	185800	169538030	4055	4055	4055	4055	0
115	20240408	185700	169538030	4055	4055	4055	4055	0
116	20240408	185600	169538030	4055	4055	4055	4055	0
117	20240408	185500	169538030	4055	4055	4055	4055	0
118	20240408	185400	169538030	4055	4055	4055	4055	0
119	20240408	185300	169538030	4055	4055	4055	4055	0
120	20240408	185200	169538030	4055	4055	4055	4055	0
121	20240408	185100	169538030	4055	4055	4055	4055	0
122	20240408	185000	169538030	4055	4055	4055	4055	1978
123	20240408	184900	169538030	4055	4055	4055	4055	0
124	20240408	184800	169538030	4055	4055	4055	4055	0
125	20240408	184700	169538030	4055	4055	4055	4055	0
126	20240408	184600	169538030	4055	4055	4055	4055	0
127	20240408	184500	169538030	4055	4055	4055	4055	0
128	20240408	184400	169538030	4055	4055	4055	4055	0
129	20240408	184300	169538030	4055	4055	4055	4055	0
130	20240408	184200	169538030	4055	4055	4055	4055	0
131	20240408	184100	169538030	4055	4055	4055	4055	0
132	20240408	184000	169538030	4055	4055	4055	4055	0
133	20240408	183900	169538030	4055	4055	4055	4055	0
134	20240408	183800	169538030	4055	4055	4055	4055	0
135	20240408	183700	169538030	4055	4055	4055	4055	0
136	20240408	183600	169538030	4055	4055	4055	4055	0
137	20240408	183500	169538030	4055	4055	4055	4055	0
138	20240408	183400	169538030	4055	4055	4055	4055	0
139	20240408	183300	169538030	4055	4055	4055	4055	0
140	20240408	183200	169538030	4055	4055	4055	4055	0
141	20240408	183100	169538030	4055	4055	4055	4055	0
142	20240408	183000	169538030	4055	4055	4055	4055	0
143	20240408	182900	169538030	4055	4055	4055	4055	0
144	20240408	182800	169538030	4055	4055	4055	4055	0
145	20240408	182700	169538030	4055	4055	4055	4055	0
146	20240408	182600	169538030	4055	4055	4055	4055	0
147	20240408	182500	169538030	4055	4055	4055	4055	0
148	20240408	182400	169538030	4055	4055	4055	4055	0
149	20240408	182300	169538030	4055	4055	4055	4055	0
150	20240408	182200	169538030	4055	4055	4055	4055	0
151	20240408	182100	169538030	4055	4055	4055	4055	0
152	20240408	182000	169538030	4055	4055	4055	4055	1978
153	20240408	181900	169538030	4055	4055	4055	4055	0
154	20240408	181800	169538030	4055	4055	4055	4055	0
155	20240408	181700	169538030	4055	4055	4055	4055	0
156	20240408	181600	169538030	4055	4055	4055	4055	0
157	20240408	181500	169538030	4055	4055	4055	4055	0
158	20240408	181400	169538030	4055	4055	4055	4055	0
159	20240408	181300	169538030	4055	4055	4055	4055	0
160	20240408	181200	169538030	4055	4055	4055	4055	0
161	20240408	181100	169538030	4055	4055	4055	4055	0
162	20240408	181000	169538030	4055	4055	4055	4055	0
163	20240408	180900	169538030	4055	4055	4055	4055	0
164	20240408	180800	169538030	4055	4055	4055	4055	0
165	20240408	180700	169538030	4055	4055	4055	4055	0
166	20240408	180600	169538030	4055	4055	4055	4055	0
167	20240408	180500	169538030	4055	4055	4055	4055	0
168	20240408	180400	169538030	4055	4055	4055	4055	0
169	20240408	180300	169538030	4055	4055	4055	4055	0
170	20240408	180200	169538030	4055	4055	4055	4055	0
171	20240408	180100	169538030	4055	4055	4055	4055	0
172	20240408	180000	169538030	4055	4055	4055	4055	0
173	20240408	175900	169538030	4055	4055	4055	4055	0
174	20240408	175800	169538030	4055	4055	4055	4055	0
175	20240408	175700	169538030	4055	4055	4055	4055	0
176	20240408	175600	169538030	4055	4055	4055	4055	0
177	20240408	175500	169538030	4055	4055	4055	4055	0
178	20240408	175400	169538030	4055	4055	4055	4055	0
179	20240408	175300	169538030	4055	4055	4055	4055	0
180	20240408	175200	169538030	4055	4055	4055	4055	0
181	20240408	175100	169538030	4055	4055	4055	4055	0
182	20240408	175000	169538030	4055	4055	4055	4055	1978
183	20240408	174900	169538030	4055	4055	4055	4055	0
184	20240408	174800	169538030	4055	4055	4055	4055	0
185	20240408	174700	169538030	4055	4055	4055	4055	0
186	20240408	174600	169538030	4055	4055	4055	4055	0
187	20240408	174500	169538030	4055	4055	4055	4055	0
188	20240408	174400	169538030	4055	4055	4055	4055	0
189	20240408	174300	169538030	4055	4055	4055	4055	0
190	20240408	174200	169538030	4055	4055	4055	4055	0
191	20240408	174100	169538030	4055	4055	4055	4055	0
192	20240408	174000	169538030	4055	4055	4055	4055	0
193	20240408	173900	169538030	4055	4055	4055	4055	0
194	20240408	173800	169538030	4055	4055	4055	4055	0
195	20240408	173700	169538030	4055	4055	4055	4055	0
196	20240408	173600	169538030	4055	4055	4055	4055	0
197	20240408	173500	169538030	4055	4055	4055	4055	0
198	20240408	173400	169538030	4055	4055	4055	4055	0
199	20240408	173300	169538030	4055	4055	4055	4055	0
200	20240408	173200	169538030	4055	4055	4055	4055	0
201	20240408	173100	169538030	4055	4055	4055	4055	0
202	20240408	173000	169538030	4055	4055	4055	4055	0
203	20240408	172900	169538030	4055	4055	4055	4055	0
204	20240408	172800	169538030	4055	4055	4055	4055	0
205	20240408	172700	169538030	4055	4055	4055	4055	0
206	20240408	172600	169538030	4055	4055	4055	4055	0
207	20240408	172500	169538030	4055	4055	4055	4055	0
208	20240408	172400	169538030	4055	4055	4055	4055	0
209	20240408	172300	169538030	4055	4055	4055	4055	0
210	20240408	172200	169538030	4055	4055	4055	4055	0
211	20240408	172100	169538030	4055	4055	4055	4055	0
212	20240408	172000	169538030	4055	4055	4055	4055	1978
213	20240408	171900	169538030	4055	4055	4055	4055	0
214	20240408	171800	169538030	4055	4055	4055	4055	0
215	20240408	171700	169538030	4055	4055	4055	4055	0
216	20240408	171600	169538030	4055	4055	4055	4055	0
217	20240408	171500	169538030	4055	4055	4055	4055	0
218	20240408	171400	169538030	4055	4055	4055	4055	0
219	20240408	171300	169538030	4055	4055	4055	4055	0
220	20240408	171200	169538030	4055	4055	4055	4055	0
221	20240408	171100	169538030	4055	4055	4055	4055	0
222	20240408	171000	169538030	4055	4055	4055	4055	0
223	20240408	170900	169538030	4055	4055	4055	4055	0
224	20240408	170800	169538030	4055	4055	4055	4055	0
225	20240408	170700	169538030	4055	4055	4055	4055	0
226	20240408	170600	169538030	4055	4055	4055	4055	0
227	20240408	170500	169538030	4055	4055	4055	4055	0
228	20240408	170400	169538030	4055	4055	4055	4055	0
229	20240408	170300	169538030	4055	4055	4055	4055	0
230	20240408	170200	169538030	4055	4055	4055	4055	0
231	20240408	170100	169538030	4055	4055	4055	4055	0
232	20240408	170000	169538030	4055	4055	4055	4055	0
233	20240408	165900	169538030	4055	4055	4055	4055	0
234	20240408	165800	169538030	4055	4055	4055	4055	0
235	20240408	165700	169538030	4055	4055	4055	4055	0
236	20240408	165600	169538030	4055	4055	4055	4055	0
237	20240408	165500	169538030	4055	4055	4055	4055	0
238	20240408	165400	169538030	4055	4055	4055	4055	0
239	20240408	165300	169538030	4055	4055	4055	4055	0
240	20240408	165200	169538030	4055	4055	4055	4055	0
241	20240408	165100	169538030	4055	4055	4055	4055	0
242	20240408	165000	169538030	4055	4055	4055	4055	1978
243	20240408	164900	169538030	4055	4055	4055	4055	0
244	20240408	164800	169538030	4055	4055	4055	4055	0
245	20240408	164700	169538030	4055	4055	4055	4055	0
246	20240408	164600	169538030	4055	4055	4055	4055	0
247	20240408	164500	169538030	4055	4055	4055	4055	0
248	20240408	164400	169538030	4055	4055	4055	4055	0
249	20240408	164300	169538030	4055	4055	4055	4055	0
250	20240408	164200	169538030	4055	4055	4055	4055	0
251	20240408	164100	169538030	4055	4055	4055	4055	0
252	20240408	164000	169538030	4055	4055	4055	4055	0
253	20240408	163900	169538030	4055	4055	4055	4055	0
254	20240408	163800	169538030	4055	4055	4055	4055	0
255	20240408	163700	169538030	4055	4055	4055	4055	0
256	20240408	163600	169538030	4055	4055	4055	4055	0
257	20240408	163500	169538030	4055	4055	4055	4055	0
258	20240408	163400	169538030	4055	4055	4055	4055	0
259	20240408	163300	169538030	4055	4055	4055	4055	0
260	20240408	163200	169538030	4055	4055	4055	4055	0
261	20240408	163100	169538030	4055	4055	4055	4055	0
262	20240408	163000	169538030	4055	4055	4055	4055	0
263	20240408	162900	169538030	4055	4055	4055	4055	0
264	20240408	162800	169538030	4055	4055	4055	4055	0
265	20240408	162700	169538030	4055	4055	4055	4055	0
266	20240408	162600	169538030	4055	4055	4055	4055	0
267	20240408	162500	169538030	4055	4055	4055	4055	0
268	20240408	162400	169538030	4055	4055	4055	4055	0
269	20240408	162300	169538030	4055	4055	4055	4055	0
270	20240408	162200	169538030	4055	4055	4055	4055	0
271	20240408	162100	169538030	4055	4055	4055	4055	0
272	20240408	162000	169538030	4055	4055	4055	4055	1978
273	20240408	161900	169538030	4055	4055	4055	4055	0
274	20240408	161800	169538030	4055	4055	4055	4055	0
275	20240408	161700	169538030	4055	4055	4055	4055	0
276	20240408	161600	169538030	4055	4055	4055	4055	0
277	20240408	161500	169538030	4055	4055	4055	4055	0
278	20240408	161400	169538030	4055	4055	4055	4055	0
279	20240408	161300	169538030	4055	4055	4055	4055	0
280	20240408	161200	169538030	4055	4055	4055	4055	0
281	20240408	161100	169538030	4055	4055	4055	4055	0
282	20240408	161000	169538030	4055	4055	4055	4055	0
283	20240408	160900	169538030	4055	4055	4055	4055	0
284	20240408	160800	169538030	4055	4055	4055	4055	0
285	20240408	160700	169538030	4055	4055	4055	4055	0
286	20240408	160600	169538030	4055	4055	4055	4055	0
287	20240408	160500	169538030	4055	4055	4055	4055	0
288	20240408	160400	169538030	4055	4055	4055	4055	0
289	20240408	160300	169538030	4055	4055	4055	4055	0
290	20240408	160200	169538030	4055	4055	4055	4055	0
291	20240408	160100	169538030	4055	4055	4055	4055	0
292	20240408	160000	169538030	4055	4055	4055	4055	0
293	20240408	155900	169538030	4055	4055	4055	4055	0
294	20240408	155800	169538030	4055	4055	4055	4055	0
295	20240408	155700	169538030	4055	4055	4055	4055	0
296	20240408	155600	169538030	4055	4055	4055	4055	0
297	20240408	155500	169538030	4055	4055	4055	4055	0
298	20240408	155400	169538030	4055	4055	4055	4055	0
299	20240408	155300	169538030	4055	4055	4055	4055	0
300	20240408	155200	169538030	4055	4055	4055	4055	0
301	20240408	155100	169538030	4055	4055	4055	4055	0
302	20240408	155000	169538030	4055	4055	4055	4055	1978
303	20240408	154900	169538030	4055	4055	4055	4055	0
304	20240408	154800	169538030	4055	4055	4055	4055	0
305	20240408	154700	169538030	4055	4055	4055	4055	0
306	20240408	154600	169538030	4055	4055	4055	4055	0
307	20240408	154500	169538030	4055	4055	4055	4055	0
308	20240408	154400	169538030	4055	4055	4055	4055	0
309	20240408	154300	169538030	4055	4055	4055	4055	0
310	20240408	154200	169538030	4055	4055	4055	4055	0
311	20240408	154100	169538030	4055	4055	4055	4055	0
312	20240408	154000	169538030	4055	4055	4055	4055	0
313	20240408	153900	169538030	4055	4055	4055	4055	0
314	20240408	153800	169538030	4055	4055	4055	4055	0
315	20240408	153700	169538030	4055	4055	4055	4055	0
316	20240408	153600	169538030	4055	4055	4055	4055	0
317	20240408	153500	169538030	4055	4055	4055	4055	0
318	20240408	153400	169538030	4055	4055	4055	4055	0
319	20240408	153300	169538030	4055	4055	4055	4055	0
320	20240408	153200	169538030	4055	4055	4055	4055	0
321	20240408	153100	169538030	4055	4055	4055	4055	0
322	20240408	153000	169538030	4055	4055	4055	4055	1978
323	20240408	152900	161517240	4050	4050	4050	4050	0
324	20240408	152800	161517240	4050	4050	4050	4050	0
325	20240408	152700	161517240	4050	4050	4050	4050	0
326	20240408	152600	161517240	4050	4050	4050	4050	0
327	20240408	152500	161517240	4050	4050	4050	4050	0
328	20240408	152400	161517240	4050	4050	4050	4050	0
329	20240408	152300	161517240	4050	4050	4050	4050	0
330	20240408	152200	161517240	4050	4050	4050	4050	0
331	20240408	152100	161517240	4050	4050	4050	4050	0
332	20240408	152000	161517240	4050	4050	4050	4050	0
333	20240408	151900	161517240	4050	4065	4065	4050	1689
334	20240408	151800	154669915	4065	4070	4070	4065	515
335	20240408	151700	152574775	4110	4110	4110	4110	251
336	20240408	151600	151543165	4070	4120	4120	4070	77
337	20240408	151500	151229520	4125	4120	4125	4120	3
338	20240408	151400	151217155	4075	4080	4080	4075	6
339	20240408	151300	151192685	4120	4120	4120	4120	11
340	20240408	151200	151147365	4125	4125	4125	4125	0
341	20240408	151100	151147365	4125	4125	4125	4125	0
342	20240408	151000	151147365	4125	4125	4125	4125	100
343	20240408	150900	150734865	4085	4085	4085	4085	0
344	20240408	150800	150734865	4085	4085	4085	4085	0
345	20240408	150700	150734865	4085	4085	4085	4085	1
346	20240408	150600	150730780	4130	4110	4130	4110	143
347	20240408	150500	150142830	4105	4105	4105	4105	108
348	20240408	150400	149699490	4105	4105	4105	4105	0
349	20240408	150300	149699490	4105	4090	4105	4090	1000
350	20240408	150200	145599590	4090	4090	4090	4090	1
351	20240408	150100	145595500	4090	4090	4090	4090	0
352	20240408	150000	145595500	4090	4090	4090	4090	0
353	20240408	145900	145595500	4090	4090	4090	4090	5
354	20240408	145800	145575050	4090	4090	4090	4090	0
355	20240408	145700	145575050	4090	4090	4090	4090	0
356	20240408	145600	145575050	4090	4090	4090	4090	1
357	20240408	145500	145570960	4090	4090	4090	4090	0
358	20240408	145400	145570960	4090	4090	4090	4090	141
359	20240408	145300	144994270	4090	4090	4090	4090	3
360	20240408	145200	144982000	4090	4090	4090	4090	0
361	20240408	145100	144982000	4090	4090	4090	4090	0
362	20240408	145000	144982000	4090	4090	4090	4090	1
363	20240408	144900	144977910	4090	4090	4090	4090	1
364	20240408	144800	144973820	4090	4090	4090	4090	0
365	20240408	144700	144973820	4090	4090	4090	4090	3
366	20240408	144600	144961550	4095	4085	4095	4085	1081
367	20240408	144500	140540875	4090	4090	4090	4090	100
368	20240408	144400	140131875	4090	4090	4090	4090	1
369	20240408	144300	140127785	4090	4090	4090	4090	0
370	20240408	144200	140127785	4090	4065	4090	4065	37
371	20240408	144100	139977255	4090	4090	4090	4090	1
372	20240408	144000	139973165	4090	4060	4090	4060	67
373	20240408	143900	139701025	4090	4090	4090	4090	0
374	20240408	143800	139701025	4090	4090	4090	4090	3
375	20240408	143700	139688755	4090	4090	4090	4090	0
376	20240408	143600	139688755	4090	4090	4090	4090	0
377	20240408	143500	139688755	4090	4090	4090	4090	2
378	20240408	143400	139680575	4090	4090	4090	4090	0
379	20240408	143300	139680575	4090	4090	4090	4090	3
380	20240408	143200	139668305	4060	4090	4090	4060	452
381	20240408	143100	137832850	4070	4070	4070	4070	60
382	20240408	143000	137588650	4090	4090	4090	4090	5
383	20240408	142900	137568200	4070	4090	4090	4070	2
384	20240408	142800	137560040	4090	4090	4090	4090	2
385	20240408	142700	137551860	4090	4090	4090	4090	0
386	20240408	142600	137551860	4090	4090	4090	4090	1
387	20240408	142500	137547770	4095	4095	4095	4095	0
388	20240408	142400	137547770	4095	4095	4095	4095	15
389	20240408	142300	137486345	4095	4075	4095	4070	66
390	20240408	142200	137217525	4085	4085	4085	4085	0
391	20240408	142100	137217525	4085	4085	4085	4085	0
392	20240408	142000	137217525	4085	4090	4105	4085	23
393	20240408	141900	137123505	4100	4105	4105	4100	9
394	20240408	141800	137086575	4105	4105	4105	4105	2
395	20240408	141700	137078365	4105	4100	4105	4100	3
396	20240408	141600	137066055	4100	4100	4100	4100	0
397	20240408	141500	137066055	4100	4100	4100	4095	24
398	20240408	141400	136967660	4100	4100	4100	4100	1
399	20240408	141300	136963560	4095	4105	4105	4095	10
400	20240408	141200	136922565	4105	4105	4105	4105	0
401	20240408	141100	136922565	4105	4105	4105	4105	1
402	20240408	141000	136918460	4105	4105	4105	4105	0
403	20240408	140900	136918460	4105	4105	4105	4105	0
404	20240408	140800	136918460	4105	4105	4105	4105	3
405	20240408	140700	136906145	4105	4090	4105	4090	310
406	20240408	140600	135638230	4090	4090	4090	4090	14
407	20240408	140500	135580970	4090	4090	4090	4090	1
408	20240408	140400	135576880	4090	4090	4090	4090	8
409	20240408	140300	135544160	4085	4085	4085	4085	4
410	20240408	140200	135527820	4070	4085	4085	4070	158
411	20240408	140100	134884685	4105	4110	4110	4105	6
412	20240408	140000	134860035	4075	4120	4140	4065	2103
413	20240408	135900	126286105	4140	4140	4140	4140	0
414	20240408	135800	126286105	4140	4120	4140	4110	248
415	20240408	135700	125266495	4120	4135	4145	4120	110
416	20240408	135600	124811795	4120	4145	4145	4120	34
417	20240408	135500	124671315	4145	4120	4145	4115	81
418	20240408	135400	124337665	4150	4150	4150	4150	463
419	20240408	135300	122416215	4150	4065	4150	4065	2829
420	20240408	135200	110826065	4065	4065	4065	4065	3
421	20240408	135100	110813870	4055	4055	4055	4055	0
422	20240408	135000	110813870	4055	4065	4065	4055	2000
423	20240408	134900	102692205	4095	4095	4095	4095	4
424	20240408	134800	102675825	4095	4095	4095	4095	0
425	20240408	134700	102675825	4095	4095	4095	4095	7
426	20240408	134600	102647160	4095	4095	4095	4095	2
427	20240408	134500	102638970	4065	4070	4070	4065	56
428	20240408	134400	102411205	4080	4080	4080	4080	5
429	20240408	134300	102390805	4095	4095	4095	4095	13
430	20240408	134200	102337570	4095	4095	4095	4095	0
431	20240408	134100	102337570	4095	4095	4095	4095	0
432	20240408	134000	102337570	4095	4095	4095	4095	0
433	20240408	133900	102337570	4095	4095	4095	4095	0
434	20240408	133800	102337570	4095	4095	4095	4095	0
435	20240408	133700	102337570	4095	4095	4095	4095	3
436	20240408	133600	102325285	4095	4095	4095	4095	0
437	20240408	133500	102325285	4095	4095	4095	4095	0
438	20240408	133400	102325285	4095	4095	4095	4090	200
439	20240408	133300	101507275	4090	4085	4090	4085	264
440	20240408	133200	100428335	4085	4085	4085	4085	1
441	20240408	133100	100424250	4070	4085	4085	4070	31
442	20240408	133000	100298050	4070	4070	4070	4070	0
443	20240408	132900	100298050	4070	4070	4070	4070	10
444	20240408	132800	100257350	4085	4085	4085	4085	2
445	20240408	132700	100249180	4070	4070	4070	4070	43
446	20240408	132600	100074170	4085	4085	4085	4085	0
447	20240408	132500	100074170	4085	4085	4085	4085	3
448	20240408	132400	100061915	4085	4085	4085	4085	0
449	20240408	132300	100061915	4085	4085	4085	4085	1
450	20240408	132200	100057830	4070	4085	4085	4070	59
451	20240408	132100	99817675	4075	4075	4075	4075	0
452	20240408	132000	99817675	4075	4075	4075	4075	13
453	20240408	131900	99764700	4085	4085	4085	4085	3
454	20240408	131800	99752445	4085	4085	4085	4085	0
455	20240408	131700	99752445	4085	4085	4085	4085	0
456	20240408	131600	99752445	4085	4085	4085	4085	2
457	20240408	131500	99744275	4085	4085	4085	4085	0
458	20240408	131400	99744275	4085	4085	4085	4085	0
459	20240408	131300	99744275	4085	4085	4085	4085	2
460	20240408	131200	99736105	4070	4070	4070	4070	0
461	20240408	131100	99736105	4070	4070	4070	4070	0
462	20240408	131000	99736105	4070	4085	4085	4070	67
463	20240408	130900	99463370	4085	4085	4085	4085	1
464	20240408	130800	99459285	4075	4075	4075	4075	0
465	20240408	130700	99459285	4075	4075	4075	4075	18
466	20240408	130600	99385935	4085	4085	4085	4085	0
467	20240408	130500	99385935	4085	4085	4085	4085	0
468	20240408	130400	99385935	4085	4085	4085	4085	2
469	20240408	130300	99377765	4085	4085	4085	4085	0
470	20240408	130200	99377765	4085	4085	4085	4085	0
471	20240408	130100	99377765	4085	4085	4085	4085	3
472	20240408	130000	99365510	4085	4085	4085	4085	2
473	20240408	125900	99357340	4085	4085	4085	4085	0
474	20240408	125800	99357340	4085	4085	4085	4085	1
475	20240408	125700	99353255	4085	4085	4085	4085	1
476	20240408	125600	99349170	4070	4070	4070	4070	0
477	20240408	125500	99349170	4070	4070	4070	4070	302
478	20240408	125400	98120030	4070	4065	4070	4065	64
479	20240408	125300	97859855	4070	4070	4070	4070	0
480	20240408	125200	97859855	4070	4070	4070	4070	0
481	20240408	125100	97859855	4070	4070	4070	4070	1
482	20240408	125000	97855785	4065	4065	4065	4065	0
483	20240408	124900	97855785	4065	4065	4065	4065	55
484	20240408	124800	97632210	4070	4070	4070	4070	2
485	20240408	124700	97624070	4070	4070	4070	4070	0
486	20240408	124600	97624070	4070	4070	4070	4070	4
487	20240408	124500	97607790	4070	4070	4070	4070	2
488	20240408	124400	97599650	4065	4065	4065	4065	0
489	20240408	124300	97599650	4065	4065	4065	4065	249
490	20240408	124200	96587465	4070	4070	4070	4070	52
491	20240408	124100	96375825	4065	4065	4065	4065	2
492	20240408	124000	96367695	4070	4070	4070	4070	0
493	20240408	123900	96367695	4070	4070	4070	4070	3
494	20240408	123800	96355485	4065	4065	4065	4065	0
495	20240408	123700	96355485	4065	4070	4070	4065	173
496	20240408	123600	95652225	4070	4070	4070	4070	29
497	20240408	123500	95534195	4065	4065	4065	4065	229
498	20240408	123400	94603310	4065	4065	4065	4065	0
499	20240408	123300	94603310	4065	4065	4065	4065	1
500	20240408	123200	94599245	4065	4065	4065	4065	0
501	20240408	123100	94599245	4065	4065	4065	4065	2
502	20240408	123000	94591115	4065	4065	4065	4065	4
503	20240408	122900	94574855	4060	4065	4065	4060	63
504	20240408	122800	94319060	4060	4060	4060	4060	20
505	20240408	122700	94237860	4065	4065	4065	4065	102
506	20240408	122600	93823230	4065	4065	4065	4065	0
507	20240408	122500	93823230	4065	4065	4065	4065	0
508	20240408	122400	93823230	4065	4060	4065	4060	6
509	20240408	122300	93798845	4065	4065	4065	4065	1
510	20240408	122200	93794780	4065	4065	4065	4065	0
511	20240408	122100	93794780	4065	4065	4065	4065	1
512	20240408	122000	93790715	4065	4065	4065	4065	0
513	20240408	121900	93790715	4065	4065	4065	4065	0
514	20240408	121800	93790715	4065	4065	4065	4065	51
515	20240408	121700	93583400	4065	4065	4065	4065	0
516	20240408	121600	93583400	4065	4065	4065	4065	0
517	20240408	121500	93583400	4065	4065	4065	4065	3
518	20240408	121400	93571205	4065	4065	4065	4065	0
519	20240408	121300	93571205	4065	4065	4065	4065	0
520	20240408	121200	93571205	4065	4065	4065	4065	51
521	20240408	121100	93363890	4060	4065	4065	4060	61
522	20240408	121000	93116225	4065	4065	4065	4065	0
523	20240408	120900	93116225	4065	4065	4065	4065	3
524	20240408	120800	93104030	4065	4065	4065	4065	0
525	20240408	120700	93104030	4065	4065	4065	4065	0
526	20240408	120600	93104030	4065	4065	4065	4065	1
527	20240408	120500	93099965	4060	4060	4060	4060	40
528	20240408	120400	92937565	4060	4060	4060	4060	0
529	20240408	120300	92937565	4060	4060	4060	4060	0
530	20240408	120200	92937565	4060	4060	4060	4060	0
531	20240408	120100	92937565	4060	4060	4060	4060	58
532	20240408	120000	92702085	4065	4065	4065	4065	9
533	20240408	115900	92665500	4065	4065	4065	4065	2
534	20240408	115800	92657370	4065	4065	4065	4065	0
535	20240408	115700	92657370	4065	4065	4065	4065	1
536	20240408	115600	92653305	4065	4065	4065	4065	1
537	20240408	115500	92649240	4065	4065	4065	4065	0
538	20240408	115400	92649240	4065	4065	4065	4065	1
539	20240408	115300	92645175	4065	4065	4065	4065	1
540	20240408	115200	92641110	4065	4060	4065	4060	25
541	20240408	115100	92539605	4065	4065	4065	4065	10
542	20240408	115000	92498955	4065	4065	4065	4065	2
543	20240408	114900	92490825	4065	4065	4065	4065	0
544	20240408	114800	92490825	4065	4065	4065	4065	600
545	20240408	114700	90051825	4065	4065	4065	4065	3
546	20240408	114600	90039630	4060	4060	4060	4060	0
547	20240408	114500	90039630	4060	4065	4065	4060	349
548	20240408	114400	88622685	4065	4065	4065	4065	1
549	20240408	114300	88618620	4060	4060	4060	4060	0
550	20240408	114200	88618620	4060	4065	4065	4060	232
551	20240408	114100	87676685	4070	4070	4070	4070	0
552	20240408	114000	87676685	4070	4070	4070	4070	0
553	20240408	113900	87676685	4070	4070	4070	4070	1
554	20240408	113800	87672615	4070	4070	4070	4070	0
555	20240408	113700	87672615	4070	4070	4070	4070	1
556	20240408	113600	87668545	4070	4070	4070	4070	1
557	20240408	113500	87664475	4070	4070	4070	4070	1
558	20240408	113400	87660405	4060	4065	4065	4060	90
559	20240408	113300	87294845	4070	4070	4080	4070	23
560	20240408	113200	87201225	4080	4070	4080	4070	14
561	20240408	113100	87144235	4080	4080	4080	4080	0
562	20240408	113000	87144235	4080	4080	4080	4080	2
563	20240408	112900	87136075	4080	4080	4080	4080	0
564	20240408	112800	87136075	4080	4080	4080	4080	1
565	20240408	112700	87131995	4080	4080	4080	4080	21
566	20240408	112600	87046315	4075	4075	4075	4075	501
567	20240408	112500	85004740	4075	4080	4080	4075	3
568	20240408	112400	84992510	4080	4080	4080	4080	0
569	20240408	112300	84992510	4080	4080	4080	4080	1
570	20240408	112200	84988430	4075	4080	4080	4075	501
571	20240408	112100	82946850	4080	4080	4080	4080	100
572	20240408	112000	82538850	4075	4075	4075	4075	29
573	20240408	111900	82420675	4075	4075	4075	4075	1
574	20240408	111800	82416600	4075	4075	4075	4075	1
575	20240408	111700	82412525	4075	4075	4075	4075	0
576	20240408	111600	82412525	4075	4075	4075	4075	1
577	20240408	111500	82408450	4075	4075	4075	4075	2
578	20240408	111400	82400300	4060	4060	4060	4060	381
579	20240408	111300	80853440	4060	4070	4070	4055	1642
580	20240408	111200	74184725	4075	4075	4075	4075	0
581	20240408	111100	74184725	4075	4075	4075	4075	0
582	20240408	111000	74184725	4075	4075	4075	4075	2
583	20240408	110900	74176575	4080	4080	4080	4080	0
584	20240408	110800	74176575	4080	4080	4080	4080	2
585	20240408	110700	74168415	4080	4080	4080	4080	0
586	20240408	110600	74168415	4080	4080	4080	4080	1
587	20240408	110500	74164335	4080	4065	4080	4065	60
588	20240408	110400	73920420	4080	4080	4080	4080	0
589	20240408	110300	73920420	4080	4080	4080	4080	1
590	20240408	110200	73916340	4080	4080	4080	4080	1
591	20240408	110100	73912260	4080	4080	4080	4080	11
592	20240408	110000	73867380	4080	4080	4080	4080	1
593	20240408	105900	73863300	4080	4080	4080	4080	1
594	20240408	105800	73859220	4080	4080	4080	4080	1
595	20240408	105700	73855140	4080	4080	4080	4080	1
596	20240408	105600	73851060	4080	4075	4080	4060	323
597	20240408	105500	72539020	4075	4075	4075	4075	10
598	20240408	105400	72498270	4075	4075	4075	4075	0
599	20240408	105300	72498270	4075	4075	4075	4075	2
600	20240408	105200	72490120	4075	4075	4075	4075	500
601	20240408	105100	70452620	4075	4075	4075	4075	2
602	20240408	105000	70444470	4065	4065	4065	4065	0
603	20240408	104900	70444470	4065	4070	4070	4065	62
604	20240408	104800	70192435	4075	4075	4075	4075	5
605	20240408	104700	70172060	4070	4070	4070	4070	0
606	20240408	104600	70172060	4070	4070	4070	4070	1
607	20240408	104500	70167990	4075	4065	4075	4065	14
608	20240408	104400	70110970	4075	4075	4075	4075	1
609	20240408	104300	70106895	4075	4075	4075	4075	22
610	20240408	104200	70017245	4075	4075	4075	4075	1
611	20240408	104100	70013170	4075	4075	4075	4075	0
612	20240408	104000	70013170	4075	4070	4075	4070	1000
613	20240408	103900	65940225	4070	4070	4070	4070	2
614	20240408	103800	65932085	4060	4060	4060	4060	5
615	20240408	103700	65911785	4070	4070	4070	4070	0
616	20240408	103600	65911785	4070	4070	4070	4070	102
617	20240408	103500	65496645	4070	4070	4070	4070	0
618	20240408	103400	65496645	4070	4070	4070	4070	2
619	20240408	103300	65488505	4070	4070	4070	4070	0
620	20240408	103200	65488505	4070	4070	4070	4070	1
621	20240408	103100	65484435	4070	4070	4070	4070	2
622	20240408	103000	65476295	4070	4070	4070	4070	0
623	20240408	102900	65476295	4070	4065	4070	4065	326
624	20240408	102800	64150070	4065	4065	4065	4065	1
625	20240408	102700	64146005	4065	4065	4065	4065	0
626	20240408	102600	64146005	4065	4065	4065	4065	1
627	20240408	102500	64141940	4065	4065	4065	4065	1
628	20240408	102400	64137875	4065	4065	4065	4065	1
629	20240408	102300	64133810	4065	4065	4065	4065	320
630	20240408	102200	62833010	4065	4065	4065	4065	1
631	20240408	102100	62828945	4065	4065	4065	4065	10
632	20240408	102000	62788295	4065	4065	4065	4065	1
633	20240408	101900	62784230	4065	4050	4065	4050	64
634	20240408	101800	62525000	4065	4065	4065	4065	1
635	20240408	101700	62520935	4065	4065	4065	4065	2
636	20240408	101600	62512805	4055	4055	4055	4055	0
637	20240408	101500	62512805	4055	4055	4055	4055	1247
638	20240408	101400	57456220	4065	4065	4065	4065	2
639	20240408	101300	57448090	4065	4065	4065	4065	0
640	20240408	101200	57448090	4065	4065	4065	4065	2
641	20240408	101100	57439960	4055	4065	4065	4055	74
642	20240408	101000	57139775	4065	4065	4065	4065	0
643	20240408	100900	57139775	4065	4065	4065	4065	2
644	20240408	100800	57131645	4065	4065	4065	4065	71
645	20240408	100700	56843030	4055	4065	4065	4055	11
646	20240408	100600	56798415	4055	4055	4055	4055	0
647	20240408	100500	56798415	4055	4065	4065	4055	42
648	20240408	100400	56628075	4055	4060	4060	4055	57
649	20240408	100300	56396930	4065	4065	4065	4065	18
650	20240408	100200	56323760	4065	4065	4065	4065	2
651	20240408	100100	56315630	4065	4065	4065	4065	11
652	20240408	100000	56270915	4070	4070	4070	4070	3
653	20240408	095900	56258705	4070	4070	4070	4070	109
654	20240408	095800	55815075	4070	4070	4070	4070	0
655	20240408	095700	55815075	4070	4070	4070	4070	2
656	20240408	095600	55806935	4060	4070	4070	4060	24
657	20240408	095500	55709445	4070	4070	4070	4070	12
658	20240408	095400	55660605	4070	4070	4070	4070	4
659	20240408	095300	55644325	4060	4060	4060	4060	0
660	20240408	095200	55644325	4060	4060	4060	4060	0
661	20240408	095100	55644325	4060	4060	4060	4060	4051
662	20240408	095000	39197265	4060	4065	4065	4060	1313
663	20240408	094900	33865420	4065	4070	4070	4065	60
664	20240408	094800	33621515	4070	4070	4070	4065	28
665	20240408	094700	33507680	4070	4065	4070	4065	36
666	20240408	094600	33361310	4065	4065	4065	4065	250
667	20240408	094500	32345060	4085	4085	4085	4085	4
668	20240408	094400	32328720	4085	4085	4085	4085	0
669	20240408	094300	32328720	4085	4085	4085	4085	0
670	20240408	094200	32328720	4085	4085	4085	4085	10
671	20240408	094100	32287870	4065	4065	4065	4065	0
672	20240408	094000	32287870	4065	4065	4065	4065	0
673	20240408	093900	32287870	4065	4065	4065	4065	0
674	20240408	093800	32287870	4065	4065	4065	4065	554
675	20240408	093700	30035860	4065	4065	4065	4065	0
676	20240408	093600	30035860	4065	4065	4065	4065	63
677	20240408	093500	29779765	4065	4065	4065	4065	38
678	20240408	093400	29625295	4065	4065	4065	4065	11
679	20240408	093300	29580580	4065	4065	4065	4065	0
680	20240408	093200	29580580	4065	4070	4070	4065	299
681	20240408	093100	28364635	4075	4080	4080	4075	643
682	20240408	093000	25743735	4105	4105	4105	4105	0
683	20240408	092900	25743735	4105	4105	4105	4105	4
684	20240408	092800	25727315	4105	4100	4105	4095	200
685	20240408	092700	24907030	4075	4075	4075	4075	50
686	20240408	092600	24703280	4075	4075	4075	4075	214
687	20240408	092500	23831230	4090	4090	4090	4090	0
688	20240408	092400	23831230	4090	4090	4090	4090	0
689	20240408	092300	23831230	4090	4090	4090	4090	11
690	20240408	092200	23786240	4095	4095	4095	4095	0
691	20240408	092100	23786240	4095	4095	4095	4095	44
692	20240408	092000	23606060	4100	4100	4100	4100	30
693	20240408	091900	23483060	4095	4065	4095	4065	433
694	20240408	091800	21718925	4065	4070	4070	4065	60
695	20240408	091700	21474950	4070	4070	4070	4070	0
696	20240408	091600	21474950	4070	4070	4070	4070	0
697	20240408	091500	21474950	4070	4090	4090	4070	390
698	20240408	091400	19887450	4100	4100	4100	4100	0
699	20240408	091300	19887450	4100	4100	4100	4100	1
700	20240408	091200	19883350	4105	4105	4105	4105	0
701	20240408	091100	19883350	4105	4105	4105	4105	220
702	20240408	091000	18980250	3865	3865	3865	3865	0
703	20240408	090900	18980250	3865	4110	4110	3865	4369
704	20240408	090800	1590895	4125	4125	4125	4125	0
705	20240408	090700	1590895	4125	4125	4125	4125	50
706	20240408	090600	1384645	4125	4125	4125	4125	0
707	20240408	090500	1384645	4125	4125	4125	4125	0
708	20240408	090400	1384645	4125	4125	4125	4125	1
709	20240408	090300	1380520	4125	4125	4125	4125	0
710	20240408	090200	1380520	4125	4125	4125	4125	0
711	20240408	090100	1380520	4125	4125	4125	4125	0
712	20240408	090000	1380520	4125	4120	4125	4120	335