KissMeData/262260/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202700	902021900	11560	11560	11560	11560	647
3	20240408	202600	902021900	11560	11560	11560	11560	0
4	20240408	202500	902021900	11560	11560	11560	11560	0
5	20240408	202400	902021900	11560	11560	11560	11560	0
6	20240408	202300	902021900	11560	11560	11560	11560	0
7	20240408	202200	902021900	11560	11560	11560	11560	0
8	20240408	202100	902021900	11560	11560	11560	11560	0
9	20240408	202000	902021900	11560	11560	11560	11560	0
10	20240408	201900	902021900	11560	11560	11560	11560	0
11	20240408	201800	902021900	11560	11560	11560	11560	0
12	20240408	201700	902021900	11560	11560	11560	11560	0
13	20240408	201600	902021900	11560	11560	11560	11560	0
14	20240408	201500	902021900	11560	11560	11560	11560	0
15	20240408	201400	902021900	11560	11560	11560	11560	0
16	20240408	201300	902021900	11560	11560	11560	11560	0
17	20240408	201200	902021900	11560	11560	11560	11560	0
18	20240408	201100	902021900	11560	11560	11560	11560	0
19	20240408	201000	902021900	11560	11560	11560	11560	0
20	20240408	200900	902021900	11560	11560	11560	11560	0
21	20240408	200800	902021900	11560	11560	11560	11560	0
22	20240408	200700	902021900	11560	11560	11560	11560	0
23	20240408	200600	902021900	11560	11560	11560	11560	0
24	20240408	200500	902021900	11560	11560	11560	11560	0
25	20240408	200400	902021900	11560	11560	11560	11560	0
26	20240408	200300	902021900	11560	11560	11560	11560	0
27	20240408	200200	902021900	11560	11560	11560	11560	0
28	20240408	200100	902021900	11560	11560	11560	11560	0
29	20240408	200000	902021900	11560	11560	11560	11560	0
30	20240408	195900	902021900	11560	11560	11560	11560	0
31	20240408	195800	902021900	11560	11560	11560	11560	0
32	20240408	195700	902021900	11560	11560	11560	11560	647
33	20240408	195600	902021900	11560	11560	11560	11560	0
34	20240408	195500	902021900	11560	11560	11560	11560	0
35	20240408	195400	902021900	11560	11560	11560	11560	0
36	20240408	195300	902021900	11560	11560	11560	11560	0
37	20240408	195200	902021900	11560	11560	11560	11560	0
38	20240408	195100	902021900	11560	11560	11560	11560	0
39	20240408	195000	902021900	11560	11560	11560	11560	0
40	20240408	194900	902021900	11560	11560	11560	11560	0
41	20240408	194800	902021900	11560	11560	11560	11560	0
42	20240408	194700	902021900	11560	11560	11560	11560	0
43	20240408	194600	902021900	11560	11560	11560	11560	0
44	20240408	194500	902021900	11560	11560	11560	11560	0
45	20240408	194400	902021900	11560	11560	11560	11560	0
46	20240408	194300	902021900	11560	11560	11560	11560	0
47	20240408	194200	902021900	11560	11560	11560	11560	0
48	20240408	194100	902021900	11560	11560	11560	11560	0
49	20240408	194000	902021900	11560	11560	11560	11560	0
50	20240408	193900	902021900	11560	11560	11560	11560	0
51	20240408	193800	902021900	11560	11560	11560	11560	0
52	20240408	193700	902021900	11560	11560	11560	11560	0
53	20240408	193600	902021900	11560	11560	11560	11560	0
54	20240408	193500	902021900	11560	11560	11560	11560	0
55	20240408	193400	902021900	11560	11560	11560	11560	0
56	20240408	193300	902021900	11560	11560	11560	11560	0
57	20240408	193200	902021900	11560	11560	11560	11560	0
58	20240408	193100	902021900	11560	11560	11560	11560	0
59	20240408	193000	902021900	11560	11560	11560	11560	0
60	20240408	192900	902021900	11560	11560	11560	11560	0
61	20240408	192800	902021900	11560	11560	11560	11560	0
62	20240408	192700	902021900	11560	11560	11560	11560	647
63	20240408	192600	902021900	11560	11560	11560	11560	0
64	20240408	192500	902021900	11560	11560	11560	11560	0
65	20240408	192400	902021900	11560	11560	11560	11560	0
66	20240408	192300	902021900	11560	11560	11560	11560	0
67	20240408	192200	902021900	11560	11560	11560	11560	0
68	20240408	192100	902021900	11560	11560	11560	11560	0
69	20240408	192000	902021900	11560	11560	11560	11560	0
70	20240408	191900	902021900	11560	11560	11560	11560	0
71	20240408	191800	902021900	11560	11560	11560	11560	0
72	20240408	191700	902021900	11560	11560	11560	11560	0
73	20240408	191600	902021900	11560	11560	11560	11560	0
74	20240408	191500	902021900	11560	11560	11560	11560	0
75	20240408	191400	902021900	11560	11560	11560	11560	0
76	20240408	191300	902021900	11560	11560	11560	11560	0
77	20240408	191200	902021900	11560	11560	11560	11560	0
78	20240408	191100	902021900	11560	11560	11560	11560	0
79	20240408	191000	902021900	11560	11560	11560	11560	0
80	20240408	190900	902021900	11560	11560	11560	11560	0
81	20240408	190800	902021900	11560	11560	11560	11560	0
82	20240408	190700	902021900	11560	11560	11560	11560	0
83	20240408	190600	902021900	11560	11560	11560	11560	0
84	20240408	190500	902021900	11560	11560	11560	11560	0
85	20240408	190400	902021900	11560	11560	11560	11560	0
86	20240408	190300	902021900	11560	11560	11560	11560	0
87	20240408	190200	902021900	11560	11560	11560	11560	0
88	20240408	190100	902021900	11560	11560	11560	11560	0
89	20240408	190000	902021900	11560	11560	11560	11560	0
90	20240408	185900	902021900	11560	11560	11560	11560	0
91	20240408	185800	902021900	11560	11560	11560	11560	0
92	20240408	185700	902021900	11560	11560	11560	11560	647
93	20240408	185600	902021900	11560	11560	11560	11560	0
94	20240408	185500	902021900	11560	11560	11560	11560	0
95	20240408	185400	902021900	11560	11560	11560	11560	0
96	20240408	185300	902021900	11560	11560	11560	11560	0
97	20240408	185200	902021900	11560	11560	11560	11560	0
98	20240408	185100	902021900	11560	11560	11560	11560	0
99	20240408	185000	902021900	11560	11560	11560	11560	0
100	20240408	184900	902021900	11560	11560	11560	11560	0
101	20240408	184800	902021900	11560	11560	11560	11560	0
102	20240408	184700	902021900	11560	11560	11560	11560	0
103	20240408	184600	902021900	11560	11560	11560	11560	0
104	20240408	184500	902021900	11560	11560	11560	11560	0
105	20240408	184400	902021900	11560	11560	11560	11560	0
106	20240408	184300	902021900	11560	11560	11560	11560	0
107	20240408	184200	902021900	11560	11560	11560	11560	0
108	20240408	184100	902021900	11560	11560	11560	11560	0
109	20240408	184000	902021900	11560	11560	11560	11560	0
110	20240408	183900	902021900	11560	11560	11560	11560	0
111	20240408	183800	902021900	11560	11560	11560	11560	0
112	20240408	183700	902021900	11560	11560	11560	11560	0
113	20240408	183600	902021900	11560	11560	11560	11560	0
114	20240408	183500	902021900	11560	11560	11560	11560	0
115	20240408	183400	902021900	11560	11560	11560	11560	0
116	20240408	183300	902021900	11560	11560	11560	11560	0
117	20240408	183200	902021900	11560	11560	11560	11560	0
118	20240408	183100	902021900	11560	11560	11560	11560	0
119	20240408	183000	902021900	11560	11560	11560	11560	0
120	20240408	182900	902021900	11560	11560	11560	11560	0
121	20240408	182800	902021900	11560	11560	11560	11560	0
122	20240408	182700	902021900	11560	11560	11560	11560	647
123	20240408	182600	902021900	11560	11560	11560	11560	0
124	20240408	182500	902021900	11560	11560	11560	11560	0
125	20240408	182400	902021900	11560	11560	11560	11560	0
126	20240408	182300	902021900	11560	11560	11560	11560	0
127	20240408	182200	902021900	11560	11560	11560	11560	0
128	20240408	182100	902021900	11560	11560	11560	11560	0
129	20240408	182000	902021900	11560	11560	11560	11560	0
130	20240408	181900	902021900	11560	11560	11560	11560	0
131	20240408	181800	902021900	11560	11560	11560	11560	0
132	20240408	181700	902021900	11560	11560	11560	11560	0
133	20240408	181600	902021900	11560	11560	11560	11560	0
134	20240408	181500	902021900	11560	11560	11560	11560	0
135	20240408	181400	902021900	11560	11560	11560	11560	0
136	20240408	181300	902021900	11560	11560	11560	11560	0
137	20240408	181200	902021900	11560	11560	11560	11560	0
138	20240408	181100	902021900	11560	11560	11560	11560	0
139	20240408	181000	902021900	11560	11560	11560	11560	0
140	20240408	180900	902021900	11560	11560	11560	11560	0
141	20240408	180800	902021900	11560	11560	11560	11560	0
142	20240408	180700	902021900	11560	11560	11560	11560	0
143	20240408	180600	902021900	11560	11560	11560	11560	0
144	20240408	180500	902021900	11560	11560	11560	11560	0
145	20240408	180400	902021900	11560	11560	11560	11560	0
146	20240408	180300	902021900	11560	11560	11560	11560	0
147	20240408	180200	902021900	11560	11560	11560	11560	0
148	20240408	180100	902021900	11560	11560	11560	11560	0
149	20240408	180000	902021900	11560	11560	11560	11560	0
150	20240408	175900	902021900	11560	11560	11560	11560	0
151	20240408	175800	902021900	11560	11560	11560	11560	0
152	20240408	175700	902021900	11560	11560	11560	11560	647
153	20240408	175600	902021900	11560	11560	11560	11560	0
154	20240408	175500	902021900	11560	11560	11560	11560	0
155	20240408	175400	902021900	11560	11560	11560	11560	0
156	20240408	175300	902021900	11560	11560	11560	11560	0
157	20240408	175200	902021900	11560	11560	11560	11560	0
158	20240408	175100	902021900	11560	11560	11560	11560	0
159	20240408	175000	902021900	11560	11560	11560	11560	0
160	20240408	174900	902021900	11560	11560	11560	11560	0
161	20240408	174800	902021900	11560	11560	11560	11560	0
162	20240408	174700	902021900	11560	11560	11560	11560	0
163	20240408	174600	902021900	11560	11560	11560	11560	0
164	20240408	174500	902021900	11560	11560	11560	11560	0
165	20240408	174400	902021900	11560	11560	11560	11560	0
166	20240408	174300	902021900	11560	11560	11560	11560	0
167	20240408	174200	902021900	11560	11560	11560	11560	0
168	20240408	174100	902021900	11560	11560	11560	11560	0
169	20240408	174000	902021900	11560	11560	11560	11560	0
170	20240408	173900	902021900	11560	11560	11560	11560	0
171	20240408	173800	902021900	11560	11560	11560	11560	0
172	20240408	173700	902021900	11560	11560	11560	11560	0
173	20240408	173600	902021900	11560	11560	11560	11560	0
174	20240408	173500	902021900	11560	11560	11560	11560	0
175	20240408	173400	902021900	11560	11560	11560	11560	0
176	20240408	173300	902021900	11560	11560	11560	11560	0
177	20240408	173200	902021900	11560	11560	11560	11560	0
178	20240408	173100	902021900	11560	11560	11560	11560	0
179	20240408	173000	902021900	11560	11560	11560	11560	0
180	20240408	172900	902021900	11560	11560	11560	11560	0
181	20240408	172800	902021900	11560	11560	11560	11560	0
182	20240408	172700	902021900	11560	11560	11560	11560	647
183	20240408	172600	902021900	11560	11560	11560	11560	0
184	20240408	172500	902021900	11560	11560	11560	11560	0
185	20240408	172400	902021900	11560	11560	11560	11560	0
186	20240408	172300	902021900	11560	11560	11560	11560	0
187	20240408	172200	902021900	11560	11560	11560	11560	0
188	20240408	172100	902021900	11560	11560	11560	11560	0
189	20240408	172000	902021900	11560	11560	11560	11560	0
190	20240408	171900	902021900	11560	11560	11560	11560	0
191	20240408	171800	902021900	11560	11560	11560	11560	0
192	20240408	171700	902021900	11560	11560	11560	11560	0
193	20240408	171600	902021900	11560	11560	11560	11560	0
194	20240408	171500	902021900	11560	11560	11560	11560	0
195	20240408	171400	902021900	11560	11560	11560	11560	0
196	20240408	171300	902021900	11560	11560	11560	11560	0
197	20240408	171200	902021900	11560	11560	11560	11560	0
198	20240408	171100	902021900	11560	11560	11560	11560	0
199	20240408	171000	902021900	11560	11560	11560	11560	0
200	20240408	170900	902021900	11560	11560	11560	11560	0
201	20240408	170800	902021900	11560	11560	11560	11560	0
202	20240408	170700	902021900	11560	11560	11560	11560	0
203	20240408	170600	902021900	11560	11560	11560	11560	0
204	20240408	170500	902021900	11560	11560	11560	11560	0
205	20240408	170400	902021900	11560	11560	11560	11560	0
206	20240408	170300	902021900	11560	11560	11560	11560	0
207	20240408	170200	902021900	11560	11560	11560	11560	0
208	20240408	170100	902021900	11560	11560	11560	11560	0
209	20240408	170000	902021900	11560	11560	11560	11560	0
210	20240408	165900	902021900	11560	11560	11560	11560	0
211	20240408	165800	902021900	11560	11560	11560	11560	0
212	20240408	165700	902021900	11560	11560	11560	11560	647
213	20240408	165600	902021900	11560	11560	11560	11560	0
214	20240408	165500	902021900	11560	11560	11560	11560	0
215	20240408	165400	902021900	11560	11560	11560	11560	0
216	20240408	165300	902021900	11560	11560	11560	11560	0
217	20240408	165200	902021900	11560	11560	11560	11560	0
218	20240408	165100	902021900	11560	11560	11560	11560	0
219	20240408	165000	902021900	11560	11560	11560	11560	0
220	20240408	164900	902021900	11560	11560	11560	11560	0
221	20240408	164800	902021900	11560	11560	11560	11560	0
222	20240408	164700	902021900	11560	11560	11560	11560	0
223	20240408	164600	902021900	11560	11560	11560	11560	0
224	20240408	164500	902021900	11560	11560	11560	11560	0
225	20240408	164400	902021900	11560	11560	11560	11560	0
226	20240408	164300	902021900	11560	11560	11560	11560	0
227	20240408	164200	902021900	11560	11560	11560	11560	0
228	20240408	164100	902021900	11560	11560	11560	11560	0
229	20240408	164000	902021900	11560	11560	11560	11560	0
230	20240408	163900	902021900	11560	11560	11560	11560	0
231	20240408	163800	902021900	11560	11560	11560	11560	0
232	20240408	163700	902021900	11560	11560	11560	11560	0
233	20240408	163600	902021900	11560	11560	11560	11560	0
234	20240408	163500	902021900	11560	11560	11560	11560	0
235	20240408	163400	902021900	11560	11560	11560	11560	0
236	20240408	163300	902021900	11560	11560	11560	11560	0
237	20240408	163200	902021900	11560	11560	11560	11560	0
238	20240408	163100	902021900	11560	11560	11560	11560	0
239	20240408	163000	902021900	11560	11560	11560	11560	0
240	20240408	162900	902021900	11560	11560	11560	11560	0
241	20240408	162800	902021900	11560	11560	11560	11560	0
242	20240408	162700	902021900	11560	11560	11560	11560	647
243	20240408	162600	902021900	11560	11560	11560	11560	0
244	20240408	162500	902021900	11560	11560	11560	11560	0
245	20240408	162400	902021900	11560	11560	11560	11560	0
246	20240408	162300	902021900	11560	11560	11560	11560	0
247	20240408	162200	902021900	11560	11560	11560	11560	0
248	20240408	162100	902021900	11560	11560	11560	11560	0
249	20240408	162000	902021900	11560	11560	11560	11560	0
250	20240408	161900	902021900	11560	11560	11560	11560	0
251	20240408	161800	902021900	11560	11560	11560	11560	0
252	20240408	161700	902021900	11560	11560	11560	11560	0
253	20240408	161600	902021900	11560	11560	11560	11560	0
254	20240408	161500	902021900	11560	11560	11560	11560	0
255	20240408	161400	902021900	11560	11560	11560	11560	0
256	20240408	161300	902021900	11560	11560	11560	11560	0
257	20240408	161200	902021900	11560	11560	11560	11560	0
258	20240408	161100	902021900	11560	11560	11560	11560	0
259	20240408	161000	902021900	11560	11560	11560	11560	0
260	20240408	160900	902021900	11560	11560	11560	11560	0
261	20240408	160800	902021900	11560	11560	11560	11560	0
262	20240408	160700	902021900	11560	11560	11560	11560	0
263	20240408	160600	902021900	11560	11560	11560	11560	0
264	20240408	160500	902021900	11560	11560	11560	11560	0
265	20240408	160400	902021900	11560	11560	11560	11560	0
266	20240408	160300	902021900	11560	11560	11560	11560	0
267	20240408	160200	902021900	11560	11560	11560	11560	0
268	20240408	160100	902021900	11560	11560	11560	11560	0
269	20240408	160000	902021900	11560	11560	11560	11560	0
270	20240408	155900	902021900	11560	11560	11560	11560	0
271	20240408	155800	902021900	11560	11560	11560	11560	0
272	20240408	155700	902021900	11560	11560	11560	11560	647
273	20240408	155600	902021900	11560	11560	11560	11560	0
274	20240408	155500	902021900	11560	11560	11560	11560	0
275	20240408	155400	902021900	11560	11560	11560	11560	0
276	20240408	155300	902021900	11560	11560	11560	11560	0
277	20240408	155200	902021900	11560	11560	11560	11560	0
278	20240408	155100	902021900	11560	11560	11560	11560	0
279	20240408	155000	902021900	11560	11560	11560	11560	0
280	20240408	154900	902021900	11560	11560	11560	11560	0
281	20240408	154800	902021900	11560	11560	11560	11560	0
282	20240408	154700	902021900	11560	11560	11560	11560	0
283	20240408	154600	902021900	11560	11560	11560	11560	0
284	20240408	154500	902021900	11560	11560	11560	11560	0
285	20240408	154400	902021900	11560	11560	11560	11560	0
286	20240408	154300	902021900	11560	11560	11560	11560	0
287	20240408	154200	902021900	11560	11560	11560	11560	0
288	20240408	154100	902021900	11560	11560	11560	11560	0
289	20240408	154000	902021900	11560	11560	11560	11560	0
290	20240408	153900	902021900	11560	11560	11560	11560	0
291	20240408	153800	902021900	11560	11560	11560	11560	0
292	20240408	153700	902021900	11560	11560	11560	11560	0
293	20240408	153600	902021900	11560	11560	11560	11560	0
294	20240408	153500	902021900	11560	11560	11560	11560	0
295	20240408	153400	902021900	11560	11560	11560	11560	0
296	20240408	153300	902021900	11560	11560	11560	11560	0
297	20240408	153200	902021900	11560	11560	11560	11560	0
298	20240408	153100	902021900	11560	11560	11560	11560	0
299	20240408	153000	902021900	11560	11560	11560	11560	647
300	20240408	152900	894542580	11590	11590	11590	11590	0
301	20240408	152800	894542580	11590	11590	11590	11590	0
302	20240408	152700	894542580	11590	11590	11590	11590	0
303	20240408	152600	894542580	11590	11590	11590	11590	0
304	20240408	152500	894542580	11590	11590	11590	11590	0
305	20240408	152400	894542580	11590	11590	11590	11590	0
306	20240408	152300	894542580	11590	11590	11590	11590	0
307	20240408	152200	894542580	11590	11590	11590	11590	0
308	20240408	152100	894542580	11590	11590	11590	11590	0
309	20240408	152000	894542580	11590	11590	11590	11590	0
310	20240408	151900	894542580	11590	11570	11600	11570	521
311	20240408	151800	888505210	11570	11570	11570	11570	50
312	20240408	151700	887926710	11570	11570	11570	11570	33
313	20240408	151600	887544900	11580	11580	11580	11580	10
314	20240408	151500	887429100	11570	11570	11570	11570	32
315	20240408	151400	887058860	11570	11570	11570	11570	0
316	20240408	151300	887058860	11570	11570	11570	11570	45
317	20240408	151200	886538210	11570	11570	11570	11570	3
318	20240408	151100	886503500	11560	11560	11560	11560	0
319	20240408	151000	886503500	11560	11560	11560	11560	1990
320	20240408	150900	863499100	11560	11560	11560	11560	1
321	20240408	150800	863487540	11570	11570	11570	11570	18
322	20240408	150700	863279280	11570	11570	11570	11570	0
323	20240408	150600	863279280	11570	11570	11570	11570	0
324	20240408	150500	863279280	11570	11570	11570	11570	10
325	20240408	150400	863163580	11570	11570	11570	11570	0
326	20240408	150300	863163580	11570	11570	11570	11570	177
327	20240408	150200	861115690	11620	11620	11620	11620	5
328	20240408	150100	861057590	11620	11620	11620	11620	0
329	20240408	150000	861057590	11620	11620	11620	11620	0
330	20240408	145900	861057590	11620	11620	11620	11620	200
331	20240408	145800	858733590	11620	11620	11620	11620	489
332	20240408	145700	853051410	11620	11620	11620	11620	0
333	20240408	145600	853051410	11620	11580	11620	11580	30
334	20240408	145500	852703850	11580	11580	11580	11580	269
335	20240408	145400	849588830	11620	11620	11620	11620	52
336	20240408	145300	848984590	11620	11610	11620	11610	200
337	20240408	145200	846660970	11600	11580	11600	11580	1595
338	20240408	145100	828180470	11570	11570	11570	11570	448
339	20240408	145000	822997110	11570	11570	11570	11570	5
340	20240408	144900	822939260	11550	11550	11550	11550	0
341	20240408	144800	822939260	11550	11550	11550	11550	0
342	20240408	144700	822939260	11550	11550	11560	11550	272
343	20240408	144600	819797570	11550	11550	11550	11550	0
344	20240408	144500	819797570	11550	11550	11550	11550	0
345	20240408	144400	819797570	11550	11550	11550	11550	134
346	20240408	144300	818249870	11570	11570	11570	11570	0
347	20240408	144200	818249870	11570	11570	11570	11570	1
348	20240408	144100	818238300	11550	11550	11550	11550	60
349	20240408	144000	817545300	11550	11550	11550	11550	0
350	20240408	143900	817545300	11550	11550	11550	11550	0
351	20240408	143800	817545300	11550	11550	11550	11550	0
352	20240408	143700	817545300	11550	11550	11550	11550	0
353	20240408	143600	817545300	11550	11550	11550	11550	71
354	20240408	143500	816725250	11550	11550	11550	11550	0
355	20240408	143400	816725250	11550	11550	11550	11550	578
356	20240408	143300	810049350	11550	11550	11550	11550	16
357	20240408	143200	809864550	11550	11550	11550	11550	70
358	20240408	143100	809056050	11550	11550	11550	11550	101
359	20240408	143000	807889500	11540	11530	11540	11530	128
360	20240408	142900	806412500	11530	11520	11530	11520	375
361	20240408	142800	802090310	11520	11520	11520	11520	1
362	20240408	142700	802078790	11510	11510	11510	11510	0
363	20240408	142600	802078790	11510	11520	11520	11510	2
364	20240408	142500	802055760	11520	11520	11520	11520	1
365	20240408	142400	802044240	11520	11520	11520	11520	181
366	20240408	142300	799959120	11520	11520	11520	11520	0
367	20240408	142200	799959120	11520	11520	11520	11520	0
368	20240408	142100	799959120	11520	11520	11520	11520	54
369	20240408	142000	799337040	11520	11520	11520	11520	0
370	20240408	141900	799337040	11520	11520	11520	11520	0
371	20240408	141800	799337040	11520	11520	11520	11520	0
372	20240408	141700	799337040	11520	11520	11520	11520	0
373	20240408	141600	799337040	11520	11520	11520	11520	0
374	20240408	141500	799337040	11520	11530	11530	11520	234
375	20240408	141400	796640340	11530	11530	11530	11530	400
376	20240408	141300	792028340	11530	11530	11530	11530	100
377	20240408	141200	790875340	11540	11540	11540	11540	300
378	20240408	141100	787413340	11540	11540	11540	11540	10
379	20240408	141000	787297940	11540	11540	11540	11540	0
380	20240408	140900	787297940	11540	11570	11570	11540	498
381	20240408	140800	781549820	11570	11570	11570	11570	0
382	20240408	140700	781549820	11570	11570	11570	11570	24
383	20240408	140600	781272140	11590	11590	11590	11590	0
384	20240408	140500	781272140	11590	11590	11590	11590	0
385	20240408	140400	781272140	11590	11590	11590	11590	0
386	20240408	140300	781272140	11590	11590	11590	11590	0
387	20240408	140200	781272140	11590	11590	11590	11590	2
388	20240408	140100	781248960	11550	11550	11550	11550	10
389	20240408	140000	781133460	11600	11600	11600	11600	0
390	20240408	135900	781133460	11600	11600	11600	11600	0
391	20240408	135800	781133460	11600	11600	11600	11600	0
392	20240408	135700	781133460	11600	11600	11600	11600	3
393	20240408	135600	781098660	11550	11550	11550	11550	3
394	20240408	135500	781064010	11580	11580	11580	11580	88
395	20240408	135400	780044970	11590	11590	11590	11590	0
396	20240408	135300	780044970	11590	11600	11600	11590	27
397	20240408	135200	779732010	11590	11590	11590	11590	0
398	20240408	135100	779732010	11590	11590	11590	11590	0
399	20240408	135000	779732010	11590	11590	11590	11590	0
400	20240408	134900	779732010	11590	11590	11590	11590	0
401	20240408	134800	779732010	11590	11590	11590	11590	1
402	20240408	134700	779720420	11580	11580	11580	11580	1
403	20240408	134600	779708840	11580	11580	11580	11580	0
404	20240408	134500	779708840	11580	11580	11580	11580	0
405	20240408	134400	779708840	11580	11580	11580	11580	0
406	20240408	134300	779708840	11580	11580	11580	11580	26
407	20240408	134200	779407760	11610	11610	11610	11610	0
408	20240408	134100	779407760	11610	11610	11610	11610	500
409	20240408	134000	773602760	11610	11580	11610	11580	444
410	20240408	133900	768455700	11580	11580	11580	11580	0
411	20240408	133800	768455700	11580	11520	11580	11510	608
412	20240408	133700	761455150	11510	11510	11510	11510	0
413	20240408	133600	761455150	11510	11510	11510	11510	0
414	20240408	133500	761455150	11510	11510	11510	11510	1
415	20240408	133400	761443640	11520	11520	11520	11520	0
416	20240408	133300	761443640	11520	11520	11520	11520	977
417	20240408	133200	750188600	11510	11510	11510	11510	310
418	20240408	133100	746620500	11510	11520	11520	11510	1023
419	20240408	133000	734837540	11520	11520	11520	11520	0
420	20240408	132900	734837540	11520	11530	11530	11520	1326
421	20240408	132800	719557330	11530	11540	11540	11530	500
422	20240408	132700	713792230	11580	11580	11580	11580	10
423	20240408	132600	713676430	11540	11540	11540	11540	0
424	20240408	132500	713676430	11540	11540	11540	11540	0
425	20240408	132400	713676430	11540	11540	11540	11540	188
426	20240408	132300	711506910	11540	11540	11540	11540	0
427	20240408	132200	711506910	11540	11540	11540	11540	0
428	20240408	132100	711506910	11540	11540	11540	11540	0
429	20240408	132000	711506910	11540	11540	11540	11540	417
430	20240408	131900	706694730	11590	11590	11590	11590	2
431	20240408	131800	706671550	11600	11550	11600	11550	150
432	20240408	131700	704934050	11610	11610	11610	11610	0
433	20240408	131600	704934050	11610	11610	11610	11610	1
434	20240408	131500	704922440	11610	11610	11610	11610	0
435	20240408	131400	704922440	11610	11610	11610	11610	0
436	20240408	131300	704922440	11610	11610	11610	11610	0
437	20240408	131200	704922440	11610	11550	11610	11550	500
438	20240408	131100	699132650	11550	11550	11550	11550	153
439	20240408	131000	697365500	11520	11520	11520	11520	0
440	20240408	130900	697365500	11520	11520	11520	11520	0
441	20240408	130800	697365500	11520	11520	11520	11520	0
442	20240408	130700	697365500	11520	11520	11520	11520	9
443	20240408	130600	697261820	11540	11540	11540	11540	198
444	20240408	130500	694976900	11540	11530	11540	11530	875
445	20240408	130400	684887000	11530	11530	11530	11530	20
446	20240408	130300	684656400	11530	11530	11530	11530	0
447	20240408	130200	684656400	11530	11530	11530	11530	0
448	20240408	130100	684656400	11530	11530	11530	11530	0
449	20240408	130000	684656400	11530	11530	11530	11530	0
450	20240408	125900	684656400	11530	11530	11530	11530	25
451	20240408	125800	684368150	11520	11520	11520	11520	50
452	20240408	125700	683792150	11520	11520	11520	11520	4
453	20240408	125600	683746070	11520	11530	11530	11520	191
454	20240408	125500	681545050	11520	11520	11520	11520	300
455	20240408	125400	678089050	11530	11530	11530	11530	13
456	20240408	125300	677939160	11530	11530	11530	11530	0
457	20240408	125200	677939160	11530	11530	11530	11530	0
458	20240408	125100	677939160	11530	11530	11530	11530	1
459	20240408	125000	677927630	11530	11530	11530	11530	0
460	20240408	124900	677927630	11530	11530	11530	11530	0
461	20240408	124800	677927630	11530	11530	11530	11530	190
462	20240408	124700	675736930	11510	11510	11510	11510	0
463	20240408	124600	675736930	11510	11510	11510	11510	0
464	20240408	124500	675736930	11510	11510	11510	11510	0
465	20240408	124400	675736930	11510	11510	11510	11510	0
466	20240408	124300	675736930	11510	11510	11510	11510	0
467	20240408	124200	675736930	11510	11510	11510	11510	0
468	20240408	124100	675736930	11510	11510	11510	11510	71
469	20240408	124000	674919720	11510	11510	11510	11510	0
470	20240408	123900	674919720	11510	11510	11510	11510	0
471	20240408	123800	674919720	11510	11510	11510	11510	0
472	20240408	123700	674919720	11510	11550	11550	11510	886
473	20240408	123600	664720160	11550	11550	11550	11550	0
474	20240408	123500	664720160	11550	11550	11550	11550	54
475	20240408	123400	664096460	11550	11550	11550	11550	0
476	20240408	123300	664096460	11550	11550	11550	11550	3
477	20240408	123200	664061810	11520	11520	11520	11520	0
478	20240408	123100	664061810	11520	11550	11550	11520	106
479	20240408	123000	662837690	11550	11550	11550	11550	0
480	20240408	122900	662837690	11550	11520	11550	11510	372
481	20240408	122800	658555310	11540	11540	11540	11540	0
482	20240408	122700	658555310	11540	11560	11560	11540	200
483	20240408	122600	656246600	11560	11560	11560	11560	0
484	20240408	122500	656246600	11560	11560	11560	11560	0
485	20240408	122400	656246600	11560	11560	11560	11560	21
486	20240408	122300	656003840	11570	11570	11570	11570	0
487	20240408	122200	656003840	11570	11570	11570	11570	0
488	20240408	122100	656003840	11570	11570	11570	11560	30
489	20240408	122000	655656750	11570	11570	11570	11570	0
490	20240408	121900	655656750	11570	11570	11570	11570	40
491	20240408	121800	655193950	11550	11550	11550	11550	0
492	20240408	121700	655193950	11550	11550	11550	11550	0
493	20240408	121600	655193950	11550	11550	11550	11550	5
494	20240408	121500	655136200	11550	11550	11550	11550	1
495	20240408	121400	655124650	11550	11550	11550	11550	1
496	20240408	121300	655113100	11540	11540	11540	11540	0
497	20240408	121200	655113100	11540	11540	11540	11540	0
498	20240408	121100	655113100	11540	11540	11540	11540	0
499	20240408	121000	655113100	11540	11520	11540	11520	8713
500	20240408	120900	554713260	11500	11500	11500	11500	0
501	20240408	120800	554713260	11500	11500	11500	11500	21
502	20240408	120700	554471760	11520	11520	11520	11520	1
503	20240408	120600	554460240	11460	11450	11460	11450	16
504	20240408	120500	554277030	11520	11520	11520	11520	18
505	20240408	120400	554069670	11520	11500	11520	11500	25
506	20240408	120300	553781690	11520	11520	11520	11520	0
507	20240408	120200	553781690	11520	11520	11520	11520	20
508	20240408	120100	553551290	11520	11520	11520	11520	0
509	20240408	120000	553551290	11520	11520	11520	11520	0
510	20240408	115900	553551290	11520	11520	11520	11520	0
511	20240408	115800	553551290	11520	11520	11520	11520	1
512	20240408	115700	553539770	11520	11520	11520	11520	0
513	20240408	115600	553539770	11520	11540	11540	11520	337
514	20240408	115500	549657490	11540	11520	11540	11520	3
515	20240408	115400	549622890	11540	11520	11540	11520	170
516	20240408	115300	547663490	11540	11510	11540	11450	631
517	20240408	115200	540393870	11510	11450	11510	11450	222
518	20240408	115100	537838870	11500	11500	11500	11500	0
519	20240408	115000	537838870	11500	11470	11500	11470	1171
520	20240408	114900	524388720	11460	11450	11460	11450	423
521	20240408	114800	519543170	11430	11430	11430	11430	0
522	20240408	114700	519543170	11430	11430	11430	11430	0
523	20240408	114600	519543170	11430	11430	11430	11430	1
524	20240408	114500	519531740	11430	11430	11430	11430	4
525	20240408	114400	519486020	11450	11450	11450	11450	0
526	20240408	114300	519486020	11450	11450	11450	11450	2
527	20240408	114200	519463120	11430	11430	11430	11430	2
528	20240408	114100	519440260	11430	11440	11440	11430	100
529	20240408	114000	518297010	11460	11460	11460	11460	0
530	20240408	113900	518297010	11460	11460	11460	11460	5
531	20240408	113800	518239710	11460	11460	11460	11460	0
532	20240408	113700	518239710	11460	11460	11460	11460	0
533	20240408	113600	518239710	11460	11460	11460	11460	0
534	20240408	113500	518239710	11460	11460	11460	11460	692
535	20240408	113400	510309390	11460	11460	11460	11460	0
536	20240408	113300	510309390	11460	11460	11460	11460	187
537	20240408	113200	508166370	11460	11460	11460	11460	1
538	20240408	113100	508154910	11440	11440	11440	11440	523
539	20240408	113000	502171790	11440	11420	11440	11420	101
540	20240408	112900	501018350	11470	11470	11470	11470	0
541	20240408	112800	501018350	11470	11420	11470	11420	118
542	20240408	112700	499670540	11470	11410	11470	11400	810
543	20240408	112600	490427440	11400	11400	11400	11400	0
544	20240408	112500	490427440	11400	11410	11410	11400	1202
545	20240408	112400	476724610	11400	11410	11410	11400	2124
546	20240408	112300	452504970	11420	11420	11420	11420	152
547	20240408	112200	450769130	11420	11420	11420	11420	474
548	20240408	112100	445356050	11430	11430	11430	11430	399
549	20240408	112000	440795480	11440	11440	11440	11440	0
550	20240408	111900	440795480	11440	11450	11450	11440	1121
551	20240408	111800	427969240	11440	11440	11440	11440	264
552	20240408	111700	424949080	11450	11460	11460	11450	507
553	20240408	111600	419143670	11470	11470	11470	11470	0
554	20240408	111500	419143670	11470	11460	11470	11460	78
555	20240408	111400	418249780	11450	11460	11460	11450	114
556	20240408	111300	416944380	11460	11460	11460	11460	0
557	20240408	111200	416944380	11460	11470	11470	11460	401
558	20240408	111100	412348820	11470	11470	11470	11470	684
559	20240408	111000	404503340	11490	11490	11490	11490	70
560	20240408	110900	403699040	11490	11470	11490	11470	116
561	20240408	110800	402368400	11470	11470	11470	11470	10
562	20240408	110700	402253700	11470	11470	11470	11470	0
563	20240408	110600	402253700	11470	11470	11470	11470	10
564	20240408	110500	402139000	11470	11470	11470	11470	0
565	20240408	110400	402139000	11470	11480	11480	11470	10
566	20240408	110300	402024290	11480	11480	11480	11480	0
567	20240408	110200	402024290	11480	11480	11480	11480	0
568	20240408	110100	402024290	11480	11480	11480	11480	0
569	20240408	110000	402024290	11480	11480	11480	11480	100
570	20240408	105900	400876290	11480	11480	11480	11480	10
571	20240408	105800	400761490	11480	11480	11480	11480	0
572	20240408	105700	400761490	11480	11480	11480	11480	21
573	20240408	105600	400520410	11480	11470	11480	11470	120
574	20240408	105500	399143910	11470	11470	11470	11470	9
575	20240408	105400	399040680	11470	11470	11470	11470	1
576	20240408	105300	399029210	11470	11470	11470	11470	33
577	20240408	105200	398650700	11460	11460	11460	11460	60
578	20240408	105100	397963100	11460	11460	11490	11460	308
579	20240408	105000	394428720	11470	11470	11470	11470	1
580	20240408	104900	394417250	11480	11480	11480	11480	21
581	20240408	104800	394176170	11470	11470	11470	11470	35
582	20240408	104700	393774720	11480	11480	11480	11480	3
583	20240408	104600	393740280	11460	11470	11470	11460	689
584	20240408	104500	385844270	11460	11460	11460	11460	0
585	20240408	104400	385844270	11460	11460	11460	11460	0
586	20240408	104300	385844270	11460	11460	11460	11460	0
587	20240408	104200	385844270	11460	11460	11460	11460	0
588	20240408	104100	385844270	11460	11460	11460	11460	0
589	20240408	104000	385844270	11460	11460	11460	11460	0
590	20240408	103900	385844270	11460	11460	11460	11460	89
591	20240408	103800	384824330	11450	11450	11450	11450	0
592	20240408	103700	384824330	11450	11450	11450	11450	0
593	20240408	103600	384824330	11450	11450	11450	11450	0
594	20240408	103500	384824330	11450	11450	11450	11450	3
595	20240408	103400	384789980	11450	11450	11450	11450	0
596	20240408	103300	384789980	11450	11450	11450	11450	0
597	20240408	103200	384789980	11450	11450	11450	11450	1
598	20240408	103100	384778530	11450	11450	11450	11450	0
599	20240408	103000	384778530	11450	11450	11450	11450	60
600	20240408	102900	384091530	11450	11490	11490	11450	550
601	20240408	102800	377773630	11490	11490	11490	11490	0
602	20240408	102700	377773630	11490	11460	11490	11460	101
603	20240408	102600	376616140	11470	11470	11470	11450	618
604	20240408	102500	369529660	11450	11450	11450	11450	0
605	20240408	102400	369529660	11450	11450	11450	11450	0
606	20240408	102300	369529660	11450	11450	11450	11450	0
607	20240408	102200	369529660	11450	11450	11450	11450	0
608	20240408	102100	369529660	11450	11450	11450	11450	0
609	20240408	102000	369529660	11450	11450	11450	11450	0
610	20240408	101900	369529660	11450	11450	11450	11450	371
611	20240408	101800	365281710	11450	11450	11450	11450	1
612	20240408	101700	365270260	11450	11450	11450	11450	38
613	20240408	101600	364835160	11440	11440	11440	11440	14
614	20240408	101500	364675000	11450	11450	11450	11450	0
615	20240408	101400	364675000	11450	11450	11450	11450	0
616	20240408	101300	364675000	11450	11480	11480	11450	11
617	20240408	101200	364548840	11480	11480	11480	11480	0
618	20240408	101100	364548840	11480	11480	11480	11480	394
619	20240408	101000	360025720	11480	11480	11480	11480	5
620	20240408	100900	359968320	11480	11480	11480	11480	101
621	20240408	100800	358808840	11480	11480	11480	11480	101
622	20240408	100700	357649360	11460	11460	11460	11460	122
623	20240408	100600	356251240	11470	11490	11490	11470	108
624	20240408	100500	355012460	11480	11470	11480	11470	496
625	20240408	100400	349323290	11470	11470	11470	11460	141
626	20240408	100300	347707320	11470	11470	11470	11470	20
627	20240408	100200	347477920	11470	11460	11470	11460	293
628	20240408	100100	344120120	11450	11450	11450	11450	115
629	20240408	100000	342803370	11440	11430	11440	11430	604
630	20240408	095900	335898610	11430	11430	11430	11430	1
631	20240408	095800	335887180	11430	11400	11430	11390	201
632	20240408	095700	333596550	11390	11390	11390	11390	0
633	20240408	095600	333596550	11390	11420	11430	11390	3100
634	20240408	095500	298239730	11420	11440	11440	11420	440
635	20240408	095400	293212130	11420	11420	11420	11420	30
636	20240408	095300	292869530	11410	11410	11410	11410	0
637	20240408	095200	292869530	11410	11440	11440	11410	300
638	20240408	095100	289446390	11440	11440	11440	11440	0
639	20240408	095000	289446390	11440	11410	11440	11410	190
640	20240408	094900	287278460	11410	11410	11410	11410	20
641	20240408	094800	287050260	11440	11420	11440	11410	253
642	20240408	094700	284163270	11440	11420	11440	11410	403
643	20240408	094600	279563750	11420	11420	11420	11420	13
644	20240408	094500	279415290	11420	11440	11440	11420	355
645	20240408	094400	275358410	11450	11440	11450	11440	68
646	20240408	094300	274580400	11450	11460	11460	11450	254
647	20240408	094200	271671570	11460	11460	11460	11460	20
648	20240408	094100	271442370	11460	11460	11470	11410	943
649	20240408	094000	260648300	11470	11500	11500	11470	1053
650	20240408	093900	248556970	11500	11510	11510	11490	1323
651	20240408	093800	233343140	11520	11520	11520	11510	547
652	20240408	093700	227043170	11520	11520	11520	11520	13
653	20240408	093600	226893410	11520	11520	11520	11520	55
654	20240408	093500	226259810	11520	11540	11540	11500	3481
655	20240408	093400	186188530	11560	11550	11560	11530	3449
656	20240408	093300	146363430	11560	11560	11560	11560	26
657	20240408	093200	146062870	11550	11560	11560	11550	1672
658	20240408	093100	126740110	11570	11570	11570	11570	102
659	20240408	093000	125559970	11560	11560	11570	11560	389
660	20240408	092900	121061390	11560	11570	11570	11560	1126
661	20240408	092800	108043570	11570	11570	11570	11570	151
662	20240408	092700	106296500	11570	11560	11570	11560	348
663	20240408	092600	102272820	11560	11560	11560	11560	111
664	20240408	092500	100989660	11560	11550	11560	11550	206
665	20240408	092400	98610160	11560	11560	11560	11560	162
666	20240408	092300	96737440	11560	11570	11570	11560	251
667	20240408	092200	93835870	11570	11570	11570	11570	48
668	20240408	092100	93280510	11570	11560	11570	11550	224
669	20240408	092000	90690870	11560	11560	11560	11560	282
670	20240408	091900	87430950	11560	11560	11560	11560	294
671	20240408	091800	84032310	11560	11570	11570	11560	650
672	20240408	091700	76518050	11570	11580	11580	11570	853
673	20240408	091600	66644640	11580	11580	11580	11580	310
674	20240408	091500	63054840	11580	11580	11580	11580	0
675	20240408	091400	63054840	11580	11580	11580	11580	50
676	20240408	091300	62475840	11600	11580	11600	11570	118
677	20240408	091200	61110200	11580	11580	11580	11580	50
678	20240408	091100	60531200	11570	11570	11570	11570	0
679	20240408	091000	60531200	11570	11570	11570	11560	62
680	20240408	090900	59813890	11570	11600	11600	11560	529
681	20240408	090800	53688490	11600	11640	11640	11600	1376
682	20240408	090700	37718210	11640	11620	11640	11610	142
683	20240408	090600	36068910	11600	11600	11600	11600	0
684	20240408	090500	36068910	11600	11680	11680	11600	1076
685	20240408	090400	23548050	11700	11750	11750	11700	379
686	20240408	090300	19106440	11800	11800	11800	11800	0
687	20240408	090200	19106440	11800	11800	11800	11800	5
688	20240408	090100	19047440	11760	11840	11840	11760	248
689	20240408	090000	16114240	11840	11840	11840	11840	1361