KissMeData/418210/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205500	28028315	2420	2420	2420	2420	1444
3	20240408	205400	28028315	2420	2420	2420	2420	0
4	20240408	205300	28028315	2420	2420	2420	2420	0
5	20240408	205200	28028315	2420	2420	2420	2420	0
6	20240408	205100	28028315	2420	2420	2420	2420	0
7	20240408	205000	28028315	2420	2420	2420	2420	0
8	20240408	204900	28028315	2420	2420	2420	2420	0
9	20240408	204800	28028315	2420	2420	2420	2420	0
10	20240408	204700	28028315	2420	2420	2420	2420	0
11	20240408	204600	28028315	2420	2420	2420	2420	0
12	20240408	204500	28028315	2420	2420	2420	2420	0
13	20240408	204400	28028315	2420	2420	2420	2420	0
14	20240408	204300	28028315	2420	2420	2420	2420	0
15	20240408	204200	28028315	2420	2420	2420	2420	0
16	20240408	204100	28028315	2420	2420	2420	2420	0
17	20240408	204000	28028315	2420	2420	2420	2420	0
18	20240408	203900	28028315	2420	2420	2420	2420	0
19	20240408	203800	28028315	2420	2420	2420	2420	0
20	20240408	203700	28028315	2420	2420	2420	2420	0
21	20240408	203600	28028315	2420	2420	2420	2420	0
22	20240408	203500	28028315	2420	2420	2420	2420	0
23	20240408	203400	28028315	2420	2420	2420	2420	0
24	20240408	203300	28028315	2420	2420	2420	2420	0
25	20240408	203200	28028315	2420	2420	2420	2420	0
26	20240408	203100	28028315	2420	2420	2420	2420	0
27	20240408	203000	28028315	2420	2420	2420	2420	0
28	20240408	202900	28028315	2420	2420	2420	2420	0
29	20240408	202800	28028315	2420	2420	2420	2420	0
30	20240408	202700	28028315	2420	2420	2420	2420	0
31	20240408	202600	28028315	2420	2420	2420	2420	0
32	20240408	202500	28028315	2420	2420	2420	2420	1444
33	20240408	202400	28028315	2420	2420	2420	2420	0
34	20240408	202300	28028315	2420	2420	2420	2420	0
35	20240408	202200	28028315	2420	2420	2420	2420	0
36	20240408	202100	28028315	2420	2420	2420	2420	0
37	20240408	202000	28028315	2420	2420	2420	2420	0
38	20240408	201900	28028315	2420	2420	2420	2420	0
39	20240408	201800	28028315	2420	2420	2420	2420	0
40	20240408	201700	28028315	2420	2420	2420	2420	0
41	20240408	201600	28028315	2420	2420	2420	2420	0
42	20240408	201500	28028315	2420	2420	2420	2420	0
43	20240408	201400	28028315	2420	2420	2420	2420	0
44	20240408	201300	28028315	2420	2420	2420	2420	0
45	20240408	201200	28028315	2420	2420	2420	2420	0
46	20240408	201100	28028315	2420	2420	2420	2420	0
47	20240408	201000	28028315	2420	2420	2420	2420	0
48	20240408	200900	28028315	2420	2420	2420	2420	0
49	20240408	200800	28028315	2420	2420	2420	2420	0
50	20240408	200700	28028315	2420	2420	2420	2420	0
51	20240408	200600	28028315	2420	2420	2420	2420	0
52	20240408	200500	28028315	2420	2420	2420	2420	0
53	20240408	200400	28028315	2420	2420	2420	2420	0
54	20240408	200300	28028315	2420	2420	2420	2420	0
55	20240408	200200	28028315	2420	2420	2420	2420	0
56	20240408	200100	28028315	2420	2420	2420	2420	0
57	20240408	200000	28028315	2420	2420	2420	2420	0
58	20240408	195900	28028315	2420	2420	2420	2420	0
59	20240408	195800	28028315	2420	2420	2420	2420	0
60	20240408	195700	28028315	2420	2420	2420	2420	0
61	20240408	195600	28028315	2420	2420	2420	2420	0
62	20240408	195500	28028315	2420	2420	2420	2420	1444
63	20240408	195400	28028315	2420	2420	2420	2420	0
64	20240408	195300	28028315	2420	2420	2420	2420	0
65	20240408	195200	28028315	2420	2420	2420	2420	0
66	20240408	195100	28028315	2420	2420	2420	2420	0
67	20240408	195000	28028315	2420	2420	2420	2420	0
68	20240408	194900	28028315	2420	2420	2420	2420	0
69	20240408	194800	28028315	2420	2420	2420	2420	0
70	20240408	194700	28028315	2420	2420	2420	2420	0
71	20240408	194600	28028315	2420	2420	2420	2420	0
72	20240408	194500	28028315	2420	2420	2420	2420	0
73	20240408	194400	28028315	2420	2420	2420	2420	0
74	20240408	194300	28028315	2420	2420	2420	2420	0
75	20240408	194200	28028315	2420	2420	2420	2420	0
76	20240408	194100	28028315	2420	2420	2420	2420	0
77	20240408	194000	28028315	2420	2420	2420	2420	0
78	20240408	193900	28028315	2420	2420	2420	2420	0
79	20240408	193800	28028315	2420	2420	2420	2420	0
80	20240408	193700	28028315	2420	2420	2420	2420	0
81	20240408	193600	28028315	2420	2420	2420	2420	0
82	20240408	193500	28028315	2420	2420	2420	2420	0
83	20240408	193400	28028315	2420	2420	2420	2420	0
84	20240408	193300	28028315	2420	2420	2420	2420	0
85	20240408	193200	28028315	2420	2420	2420	2420	0
86	20240408	193100	28028315	2420	2420	2420	2420	0
87	20240408	193000	28028315	2420	2420	2420	2420	0
88	20240408	192900	28028315	2420	2420	2420	2420	0
89	20240408	192800	28028315	2420	2420	2420	2420	0
90	20240408	192700	28028315	2420	2420	2420	2420	0
91	20240408	192600	28028315	2420	2420	2420	2420	0
92	20240408	192500	28028315	2420	2420	2420	2420	1444
93	20240408	192400	28028315	2420	2420	2420	2420	0
94	20240408	192300	28028315	2420	2420	2420	2420	0
95	20240408	192200	28028315	2420	2420	2420	2420	0
96	20240408	192100	28028315	2420	2420	2420	2420	0
97	20240408	192000	28028315	2420	2420	2420	2420	0
98	20240408	191900	28028315	2420	2420	2420	2420	0
99	20240408	191800	28028315	2420	2420	2420	2420	0
100	20240408	191700	28028315	2420	2420	2420	2420	0
101	20240408	191600	28028315	2420	2420	2420	2420	0
102	20240408	191500	28028315	2420	2420	2420	2420	0
103	20240408	191400	28028315	2420	2420	2420	2420	0
104	20240408	191300	28028315	2420	2420	2420	2420	0
105	20240408	191200	28028315	2420	2420	2420	2420	0
106	20240408	191100	28028315	2420	2420	2420	2420	0
107	20240408	191000	28028315	2420	2420	2420	2420	0
108	20240408	190900	28028315	2420	2420	2420	2420	0
109	20240408	190800	28028315	2420	2420	2420	2420	0
110	20240408	190700	28028315	2420	2420	2420	2420	0
111	20240408	190600	28028315	2420	2420	2420	2420	0
112	20240408	190500	28028315	2420	2420	2420	2420	0
113	20240408	190400	28028315	2420	2420	2420	2420	0
114	20240408	190300	28028315	2420	2420	2420	2420	0
115	20240408	190200	28028315	2420	2420	2420	2420	0
116	20240408	190100	28028315	2420	2420	2420	2420	0
117	20240408	190000	28028315	2420	2420	2420	2420	0
118	20240408	185900	28028315	2420	2420	2420	2420	0
119	20240408	185800	28028315	2420	2420	2420	2420	0
120	20240408	185700	28028315	2420	2420	2420	2420	0
121	20240408	185600	28028315	2420	2420	2420	2420	0
122	20240408	185500	28028315	2420	2420	2420	2420	1444
123	20240408	185400	28028315	2420	2420	2420	2420	0
124	20240408	185300	28028315	2420	2420	2420	2420	0
125	20240408	185200	28028315	2420	2420	2420	2420	0
126	20240408	185100	28028315	2420	2420	2420	2420	0
127	20240408	185000	28028315	2420	2420	2420	2420	0
128	20240408	184900	28028315	2420	2420	2420	2420	0
129	20240408	184800	28028315	2420	2420	2420	2420	0
130	20240408	184700	28028315	2420	2420	2420	2420	0
131	20240408	184600	28028315	2420	2420	2420	2420	0
132	20240408	184500	28028315	2420	2420	2420	2420	0
133	20240408	184400	28028315	2420	2420	2420	2420	0
134	20240408	184300	28028315	2420	2420	2420	2420	0
135	20240408	184200	28028315	2420	2420	2420	2420	0
136	20240408	184100	28028315	2420	2420	2420	2420	0
137	20240408	184000	28028315	2420	2420	2420	2420	0
138	20240408	183900	28028315	2420	2420	2420	2420	0
139	20240408	183800	28028315	2420	2420	2420	2420	0
140	20240408	183700	28028315	2420	2420	2420	2420	0
141	20240408	183600	28028315	2420	2420	2420	2420	0
142	20240408	183500	28028315	2420	2420	2420	2420	0
143	20240408	183400	28028315	2420	2420	2420	2420	0
144	20240408	183300	28028315	2420	2420	2420	2420	0
145	20240408	183200	28028315	2420	2420	2420	2420	0
146	20240408	183100	28028315	2420	2420	2420	2420	0
147	20240408	183000	28028315	2420	2420	2420	2420	0
148	20240408	182900	28028315	2420	2420	2420	2420	0
149	20240408	182800	28028315	2420	2420	2420	2420	0
150	20240408	182700	28028315	2420	2420	2420	2420	0
151	20240408	182600	28028315	2420	2420	2420	2420	0
152	20240408	182500	28028315	2420	2420	2420	2420	1444
153	20240408	182400	28028315	2420	2420	2420	2420	0
154	20240408	182300	28028315	2420	2420	2420	2420	0
155	20240408	182200	28028315	2420	2420	2420	2420	0
156	20240408	182100	28028315	2420	2420	2420	2420	0
157	20240408	182000	28028315	2420	2420	2420	2420	0
158	20240408	181900	28028315	2420	2420	2420	2420	0
159	20240408	181800	28028315	2420	2420	2420	2420	0
160	20240408	181700	28028315	2420	2420	2420	2420	0
161	20240408	181600	28028315	2420	2420	2420	2420	0
162	20240408	181500	28028315	2420	2420	2420	2420	0
163	20240408	181400	28028315	2420	2420	2420	2420	0
164	20240408	181300	28028315	2420	2420	2420	2420	0
165	20240408	181200	28028315	2420	2420	2420	2420	0
166	20240408	181100	28028315	2420	2420	2420	2420	0
167	20240408	181000	28028315	2420	2420	2420	2420	0
168	20240408	180900	28028315	2420	2420	2420	2420	0
169	20240408	180800	28028315	2420	2420	2420	2420	0
170	20240408	180700	28028315	2420	2420	2420	2420	0
171	20240408	180600	28028315	2420	2420	2420	2420	0
172	20240408	180500	28028315	2420	2420	2420	2420	0
173	20240408	180400	28028315	2420	2420	2420	2420	0
174	20240408	180300	28028315	2420	2420	2420	2420	0
175	20240408	180200	28028315	2420	2420	2420	2420	0
176	20240408	180100	28028315	2420	2420	2420	2420	0
177	20240408	180000	28028315	2420	2420	2420	2420	0
178	20240408	175900	28028315	2420	2420	2420	2420	0
179	20240408	175800	28028315	2420	2420	2420	2420	0
180	20240408	175700	28028315	2420	2420	2420	2420	0
181	20240408	175600	28028315	2420	2420	2420	2420	0
182	20240408	175500	28028315	2420	2420	2420	2420	1444
183	20240408	175400	28028315	2420	2420	2420	2420	0
184	20240408	175300	28028315	2420	2420	2420	2420	0
185	20240408	175200	28028315	2420	2420	2420	2420	0
186	20240408	175100	28028315	2420	2420	2420	2420	0
187	20240408	175000	28028315	2420	2420	2420	2420	0
188	20240408	174900	28028315	2420	2420	2420	2420	0
189	20240408	174800	28028315	2420	2420	2420	2420	0
190	20240408	174700	28028315	2420	2420	2420	2420	0
191	20240408	174600	28028315	2420	2420	2420	2420	0
192	20240408	174500	28028315	2420	2420	2420	2420	0
193	20240408	174400	28028315	2420	2420	2420	2420	0
194	20240408	174300	28028315	2420	2420	2420	2420	0
195	20240408	174200	28028315	2420	2420	2420	2420	0
196	20240408	174100	28028315	2420	2420	2420	2420	0
197	20240408	174000	28028315	2420	2420	2420	2420	0
198	20240408	173900	28028315	2420	2420	2420	2420	0
199	20240408	173800	28028315	2420	2420	2420	2420	0
200	20240408	173700	28028315	2420	2420	2420	2420	0
201	20240408	173600	28028315	2420	2420	2420	2420	0
202	20240408	173500	28028315	2420	2420	2420	2420	0
203	20240408	173400	28028315	2420	2420	2420	2420	0
204	20240408	173300	28028315	2420	2420	2420	2420	0
205	20240408	173200	28028315	2420	2420	2420	2420	0
206	20240408	173100	28028315	2420	2420	2420	2420	0
207	20240408	173000	28028315	2420	2420	2420	2420	0
208	20240408	172900	28028315	2420	2420	2420	2420	0
209	20240408	172800	28028315	2420	2420	2420	2420	0
210	20240408	172700	28028315	2420	2420	2420	2420	0
211	20240408	172600	28028315	2420	2420	2420	2420	0
212	20240408	172500	28028315	2420	2420	2420	2420	1444
213	20240408	172400	28028315	2420	2420	2420	2420	0
214	20240408	172300	28028315	2420	2420	2420	2420	0
215	20240408	172200	28028315	2420	2420	2420	2420	0
216	20240408	172100	28028315	2420	2420	2420	2420	0
217	20240408	172000	28028315	2420	2420	2420	2420	0
218	20240408	171900	28028315	2420	2420	2420	2420	0
219	20240408	171800	28028315	2420	2420	2420	2420	0
220	20240408	171700	28028315	2420	2420	2420	2420	0
221	20240408	171600	28028315	2420	2420	2420	2420	0
222	20240408	171500	28028315	2420	2420	2420	2420	0
223	20240408	171400	28028315	2420	2420	2420	2420	0
224	20240408	171300	28028315	2420	2420	2420	2420	0
225	20240408	171200	28028315	2420	2420	2420	2420	0
226	20240408	171100	28028315	2420	2420	2420	2420	0
227	20240408	171000	28028315	2420	2420	2420	2420	0
228	20240408	170900	28028315	2420	2420	2420	2420	0
229	20240408	170800	28028315	2420	2420	2420	2420	0
230	20240408	170700	28028315	2420	2420	2420	2420	0
231	20240408	170600	28028315	2420	2420	2420	2420	0
232	20240408	170500	28028315	2420	2420	2420	2420	0
233	20240408	170400	28028315	2420	2420	2420	2420	0
234	20240408	170300	28028315	2420	2420	2420	2420	0
235	20240408	170200	28028315	2420	2420	2420	2420	0
236	20240408	170100	28028315	2420	2420	2420	2420	0
237	20240408	170000	28028315	2420	2420	2420	2420	0
238	20240408	165900	28028315	2420	2420	2420	2420	0
239	20240408	165800	28028315	2420	2420	2420	2420	0
240	20240408	165700	28028315	2420	2420	2420	2420	0
241	20240408	165600	28028315	2420	2420	2420	2420	0
242	20240408	165500	28028315	2420	2420	2420	2420	1444
243	20240408	165400	28028315	2420	2420	2420	2420	0
244	20240408	165300	28028315	2420	2420	2420	2420	0
245	20240408	165200	28028315	2420	2420	2420	2420	0
246	20240408	165100	28028315	2420	2420	2420	2420	0
247	20240408	165000	28028315	2420	2420	2420	2420	0
248	20240408	164900	28028315	2420	2420	2420	2420	0
249	20240408	164800	28028315	2420	2420	2420	2420	0
250	20240408	164700	28028315	2420	2420	2420	2420	0
251	20240408	164600	28028315	2420	2420	2420	2420	0
252	20240408	164500	28028315	2420	2420	2420	2420	0
253	20240408	164400	28028315	2420	2420	2420	2420	0
254	20240408	164300	28028315	2420	2420	2420	2420	0
255	20240408	164200	28028315	2420	2420	2420	2420	0
256	20240408	164100	28028315	2420	2420	2420	2420	0
257	20240408	164000	28028315	2420	2420	2420	2420	0
258	20240408	163900	28028315	2420	2420	2420	2420	0
259	20240408	163800	28028315	2420	2420	2420	2420	0
260	20240408	163700	28028315	2420	2420	2420	2420	0
261	20240408	163600	28028315	2420	2420	2420	2420	0
262	20240408	163500	28028315	2420	2420	2420	2420	0
263	20240408	163400	28028315	2420	2420	2420	2420	0
264	20240408	163300	28028315	2420	2420	2420	2420	0
265	20240408	163200	28028315	2420	2420	2420	2420	0
266	20240408	163100	28028315	2420	2420	2420	2420	0
267	20240408	163000	28028315	2420	2420	2420	2420	0
268	20240408	162900	28028315	2420	2420	2420	2420	0
269	20240408	162800	28028315	2420	2420	2420	2420	0
270	20240408	162700	28028315	2420	2420	2420	2420	0
271	20240408	162600	28028315	2420	2420	2420	2420	0
272	20240408	162500	28028315	2420	2420	2420	2420	1444
273	20240408	162400	28028315	2420	2420	2420	2420	0
274	20240408	162300	28028315	2420	2420	2420	2420	0
275	20240408	162200	28028315	2420	2420	2420	2420	0
276	20240408	162100	28028315	2420	2420	2420	2420	0
277	20240408	162000	28028315	2420	2420	2420	2420	0
278	20240408	161900	28028315	2420	2420	2420	2420	0
279	20240408	161800	28028315	2420	2420	2420	2420	0
280	20240408	161700	28028315	2420	2420	2420	2420	0
281	20240408	161600	28028315	2420	2420	2420	2420	0
282	20240408	161500	28028315	2420	2420	2420	2420	0
283	20240408	161400	28028315	2420	2420	2420	2420	0
284	20240408	161300	28028315	2420	2420	2420	2420	0
285	20240408	161200	28028315	2420	2420	2420	2420	0
286	20240408	161100	28028315	2420	2420	2420	2420	0
287	20240408	161000	28028315	2420	2420	2420	2420	0
288	20240408	160900	28028315	2420	2420	2420	2420	0
289	20240408	160800	28028315	2420	2420	2420	2420	0
290	20240408	160700	28028315	2420	2420	2420	2420	0
291	20240408	160600	28028315	2420	2420	2420	2420	0
292	20240408	160500	28028315	2420	2420	2420	2420	0
293	20240408	160400	28028315	2420	2420	2420	2420	0
294	20240408	160300	28028315	2420	2420	2420	2420	0
295	20240408	160200	28028315	2420	2420	2420	2420	0
296	20240408	160100	28028315	2420	2420	2420	2420	0
297	20240408	160000	28028315	2420	2420	2420	2420	0
298	20240408	155900	28028315	2420	2420	2420	2420	0
299	20240408	155800	28028315	2420	2420	2420	2420	0
300	20240408	155700	28028315	2420	2420	2420	2420	0
301	20240408	155600	28028315	2420	2420	2420	2420	0
302	20240408	155500	28028315	2420	2420	2420	2420	1444
303	20240408	155400	28028315	2420	2420	2420	2420	0
304	20240408	155300	28028315	2420	2420	2420	2420	0
305	20240408	155200	28028315	2420	2420	2420	2420	0
306	20240408	155100	28028315	2420	2420	2420	2420	0
307	20240408	155000	28028315	2420	2420	2420	2420	0
308	20240408	154900	28028315	2420	2420	2420	2420	0
309	20240408	154800	28028315	2420	2420	2420	2420	0
310	20240408	154700	28028315	2420	2420	2420	2420	0
311	20240408	154600	28028315	2420	2420	2420	2420	0
312	20240408	154500	28028315	2420	2420	2420	2420	0
313	20240408	154400	28028315	2420	2420	2420	2420	0
314	20240408	154300	28028315	2420	2420	2420	2420	0
315	20240408	154200	28028315	2420	2420	2420	2420	0
316	20240408	154100	28028315	2420	2420	2420	2420	0
317	20240408	154000	28028315	2420	2420	2420	2420	0
318	20240408	153900	28028315	2420	2420	2420	2420	0
319	20240408	153800	28028315	2420	2420	2420	2420	0
320	20240408	153700	28028315	2420	2420	2420	2420	0
321	20240408	153600	28028315	2420	2420	2420	2420	0
322	20240408	153500	28028315	2420	2420	2420	2420	0
323	20240408	153400	28028315	2420	2420	2420	2420	0
324	20240408	153300	28028315	2420	2420	2420	2420	0
325	20240408	153200	28028315	2420	2420	2420	2420	0
326	20240408	153100	28028315	2420	2420	2420	2420	0
327	20240408	153000	28028315	2420	2420	2420	2420	1444
328	20240408	152900	24533835	2420	2420	2420	2420	0
329	20240408	152800	24533835	2420	2420	2420	2420	0
330	20240408	152700	24533835	2420	2420	2420	2420	0
331	20240408	152600	24533835	2420	2420	2420	2420	0
332	20240408	152500	24533835	2420	2420	2420	2420	0
333	20240408	152400	24533835	2420	2420	2420	2420	0
334	20240408	152300	24533835	2420	2420	2420	2420	0
335	20240408	152200	24533835	2420	2420	2420	2420	0
336	20240408	152100	24533835	2420	2420	2420	2420	0
337	20240408	152000	24533835	2420	2420	2420	2420	0
338	20240408	151900	24533835	2420	2430	2430	2420	243
339	20240408	151800	23945710	2425	2425	2425	2425	45
340	20240408	151700	23836585	2430	2430	2430	2430	0
341	20240408	151600	23836585	2430	2430	2430	2430	0
342	20240408	151500	23836585	2430	2430	2430	2430	0
343	20240408	151400	23836585	2430	2430	2430	2430	0
344	20240408	151300	23836585	2430	2430	2430	2430	0
345	20240408	151200	23836585	2430	2430	2430	2430	0
346	20240408	151100	23836585	2430	2430	2430	2430	0
347	20240408	151000	23836585	2430	2430	2430	2430	1
348	20240408	150900	23834155	2420	2420	2420	2420	0
349	20240408	150800	23834155	2420	2420	2420	2420	0
350	20240408	150700	23834155	2420	2420	2420	2420	0
351	20240408	150600	23834155	2420	2420	2420	2420	0
352	20240408	150500	23834155	2420	2420	2420	2420	0
353	20240408	150400	23834155	2420	2420	2420	2420	0
354	20240408	150300	23834155	2420	2420	2420	2420	0
355	20240408	150200	23834155	2420	2420	2420	2420	0
356	20240408	150100	23834155	2420	2420	2420	2420	0
357	20240408	150000	23834155	2420	2420	2420	2420	31
358	20240408	145900	23759135	2420	2420	2420	2420	0
359	20240408	145800	23759135	2420	2420	2420	2420	0
360	20240408	145700	23759135	2420	2420	2420	2420	0
361	20240408	145600	23759135	2420	2420	2420	2420	31
362	20240408	145500	23684115	2430	2430	2430	2430	0
363	20240408	145400	23684115	2430	2430	2430	2430	1
364	20240408	145300	23681685	2420	2430	2430	2420	32
365	20240408	145200	23604235	2420	2420	2420	2420	0
366	20240408	145100	23604235	2420	2420	2420	2420	0
367	20240408	145000	23604235	2420	2420	2420	2420	31
368	20240408	144900	23529215	2420	2420	2420	2420	0
369	20240408	144800	23529215	2420	2420	2420	2420	0
370	20240408	144700	23529215	2420	2420	2420	2420	0
371	20240408	144600	23529215	2420	2420	2420	2420	31
372	20240408	144500	23454195	2430	2430	2430	2430	0
373	20240408	144400	23454195	2430	2425	2430	2425	11
374	20240408	144300	23427515	2420	2420	2420	2420	31
375	20240408	144200	23352495	2420	2420	2420	2420	0
376	20240408	144100	23352495	2420	2420	2420	2420	0
377	20240408	144000	23352495	2420	2420	2420	2420	31
378	20240408	143900	23277475	2420	2420	2420	2420	0
379	20240408	143800	23277475	2420	2420	2420	2420	0
380	20240408	143700	23277475	2420	2420	2420	2420	0
381	20240408	143600	23277475	2420	2420	2420	2420	31
382	20240408	143500	23202455	2420	2420	2420	2420	0
383	20240408	143400	23202455	2420	2420	2420	2420	0
384	20240408	143300	23202455	2420	2420	2420	2420	31
385	20240408	143200	23127435	2420	2420	2420	2420	0
386	20240408	143100	23127435	2420	2420	2420	2420	0
387	20240408	143000	23127435	2420	2420	2420	2420	31
388	20240408	142900	23052415	2420	2420	2420	2420	0
389	20240408	142800	23052415	2420	2420	2420	2420	0
390	20240408	142700	23052415	2420	2420	2420	2420	0
391	20240408	142600	23052415	2420	2420	2420	2420	41
392	20240408	142500	22953195	2425	2425	2425	2425	0
393	20240408	142400	22953195	2425	2425	2425	2425	20
394	20240408	142300	22904695	2420	2420	2420	2420	31
395	20240408	142200	22829675	2420	2420	2420	2420	0
396	20240408	142100	22829675	2420	2420	2420	2420	0
397	20240408	142000	22829675	2420	2420	2420	2420	31
398	20240408	141900	22754655	2420	2420	2420	2420	0
399	20240408	141800	22754655	2420	2420	2420	2420	0
400	20240408	141700	22754655	2420	2420	2420	2420	0
401	20240408	141600	22754655	2420	2420	2420	2420	31
402	20240408	141500	22679635	2420	2420	2420	2420	0
403	20240408	141400	22679635	2420	2420	2420	2420	0
404	20240408	141300	22679635	2420	2420	2420	2420	31
405	20240408	141200	22604615	2420	2420	2420	2420	0
406	20240408	141100	22604615	2420	2420	2420	2420	0
407	20240408	141000	22604615	2420	2420	2420	2420	31
408	20240408	140900	22529595	2420	2420	2420	2420	0
409	20240408	140800	22529595	2420	2420	2420	2420	0
410	20240408	140700	22529595	2420	2420	2420	2420	0
411	20240408	140600	22529595	2420	2420	2420	2420	31
412	20240408	140500	22454575	2420	2420	2420	2420	0
413	20240408	140400	22454575	2420	2420	2420	2420	0
414	20240408	140300	22454575	2420	2420	2420	2420	31
415	20240408	140200	22379555	2420	2420	2420	2420	0
416	20240408	140100	22379555	2420	2420	2420	2420	0
417	20240408	140000	22379555	2420	2420	2420	2420	31
418	20240408	135900	22304535	2420	2420	2420	2420	0
419	20240408	135800	22304535	2420	2420	2420	2420	0
420	20240408	135700	22304535	2420	2420	2420	2420	0
421	20240408	135600	22304535	2420	2420	2420	2420	31
422	20240408	135500	22229515	2420	2420	2420	2420	0
423	20240408	135400	22229515	2420	2420	2420	2420	0
424	20240408	135300	22229515	2420	2420	2420	2420	31
425	20240408	135200	22154495	2420	2420	2420	2420	0
426	20240408	135100	22154495	2420	2420	2420	2420	0
427	20240408	135000	22154495	2420	2420	2420	2420	31
428	20240408	134900	22079475	2420	2420	2420	2420	0
429	20240408	134800	22079475	2420	2420	2420	2420	0
430	20240408	134700	22079475	2420	2420	2420	2420	0
431	20240408	134600	22079475	2420	2420	2420	2420	31
432	20240408	134500	22004455	2425	2425	2425	2425	0
433	20240408	134400	22004455	2425	2425	2425	2425	0
434	20240408	134300	22004455	2425	2425	2425	2425	1
435	20240408	134200	22002030	2420	2420	2420	2420	0
436	20240408	134100	22002030	2420	2420	2420	2420	0
437	20240408	134000	22002030	2420	2420	2420	2420	31
438	20240408	133900	21927010	2420	2420	2420	2420	0
439	20240408	133800	21927010	2420	2420	2420	2420	0
440	20240408	133700	21927010	2420	2420	2420	2420	31
441	20240408	133600	21851990	2420	2420	2420	2420	0
442	20240408	133500	21851990	2420	2420	2420	2420	0
443	20240408	133400	21851990	2420	2420	2420	2420	0
444	20240408	133300	21851990	2420	2420	2420	2420	31
445	20240408	133200	21776970	2430	2430	2430	2430	0
446	20240408	133100	21776970	2430	2430	2430	2430	1
447	20240408	133000	21774540	2420	2420	2420	2420	31
448	20240408	132900	21699520	2430	2430	2430	2430	10
449	20240408	132800	21675220	2420	2420	2420	2420	0
450	20240408	132700	21675220	2420	2420	2420	2420	31
451	20240408	132600	21600200	2420	2420	2420	2420	0
452	20240408	132500	21600200	2420	2420	2420	2420	0
453	20240408	132400	21600200	2420	2420	2420	2420	0
454	20240408	132300	21600200	2420	2420	2420	2420	31
455	20240408	132200	21525180	2420	2420	2420	2420	0
456	20240408	132100	21525180	2420	2420	2420	2420	0
457	20240408	132000	21525180	2420	2420	2420	2420	31
458	20240408	131900	21450160	2420	2420	2420	2420	0
459	20240408	131800	21450160	2420	2420	2420	2420	0
460	20240408	131700	21450160	2420	2420	2420	2420	31
461	20240408	131600	21375140	2420	2420	2420	2420	0
462	20240408	131500	21375140	2420	2420	2420	2420	0
463	20240408	131400	21375140	2420	2420	2420	2420	0
464	20240408	131300	21375140	2420	2420	2420	2420	31
465	20240408	131200	21300120	2420	2420	2420	2420	0
466	20240408	131100	21300120	2420	2420	2420	2420	0
467	20240408	131000	21300120	2420	2420	2420	2420	31
468	20240408	130900	21225100	2420	2420	2420	2420	0
469	20240408	130800	21225100	2420	2420	2420	2420	0
470	20240408	130700	21225100	2420	2420	2420	2420	31
471	20240408	130600	21150080	2420	2420	2420	2420	0
472	20240408	130500	21150080	2420	2420	2420	2420	0
473	20240408	130400	21150080	2420	2420	2420	2420	0
474	20240408	130300	21150080	2420	2420	2420	2420	31
475	20240408	130200	21075060	2420	2420	2420	2420	0
476	20240408	130100	21075060	2420	2420	2420	2420	0
477	20240408	130000	21075060	2420	2420	2420	2420	31
478	20240408	125900	21000040	2420	2420	2420	2420	0
479	20240408	125800	21000040	2420	2420	2420	2420	0
480	20240408	125700	21000040	2420	2420	2420	2420	31
481	20240408	125600	20925020	2420	2420	2420	2420	0
482	20240408	125500	20925020	2420	2420	2420	2420	0
483	20240408	125400	20925020	2420	2420	2420	2420	0
484	20240408	125300	20925020	2420	2420	2420	2420	31
485	20240408	125200	20850000	2420	2420	2420	2420	0
486	20240408	125100	20850000	2420	2420	2420	2420	0
487	20240408	125000	20850000	2420	2420	2420	2420	31
488	20240408	124900	20774980	2420	2420	2420	2420	0
489	20240408	124800	20774980	2420	2420	2420	2420	0
490	20240408	124700	20774980	2420	2420	2420	2420	31
491	20240408	124600	20699960	2420	2420	2420	2420	0
492	20240408	124500	20699960	2420	2420	2420	2420	0
493	20240408	124400	20699960	2420	2420	2420	2420	0
494	20240408	124300	20699960	2420	2420	2420	2420	31
495	20240408	124200	20624940	2420	2420	2420	2420	0
496	20240408	124100	20624940	2420	2420	2420	2420	0
497	20240408	124000	20624940	2420	2420	2420	2420	31
498	20240408	123900	20549920	2430	2430	2430	2430	0
499	20240408	123800	20549920	2430	2430	2430	2430	0
500	20240408	123700	20549920	2430	2420	2430	2420	41
501	20240408	123600	20450600	2430	2430	2430	2430	0
502	20240408	123500	20450600	2430	2430	2430	2430	0
503	20240408	123400	20450600	2430	2430	2430	2430	1
504	20240408	123300	20448170	2420	2420	2420	2420	31
505	20240408	123200	20373150	2420	2420	2420	2420	0
506	20240408	123100	20373150	2420	2420	2420	2420	0
507	20240408	123000	20373150	2420	2420	2420	2420	31
508	20240408	122900	20298130	2420	2420	2420	2420	0
509	20240408	122800	20298130	2420	2420	2420	2420	0
510	20240408	122700	20298130	2420	2420	2420	2420	31
511	20240408	122600	20223110	2420	2420	2420	2420	0
512	20240408	122500	20223110	2420	2420	2420	2420	0
513	20240408	122400	20223110	2420	2420	2420	2420	0
514	20240408	122300	20223110	2420	2420	2420	2420	31
515	20240408	122200	20148090	2420	2420	2420	2420	0
516	20240408	122100	20148090	2420	2420	2420	2420	0
517	20240408	122000	20148090	2420	2420	2420	2420	31
518	20240408	121900	20073070	2420	2420	2420	2420	0
519	20240408	121800	20073070	2420	2420	2420	2420	0
520	20240408	121700	20073070	2420	2420	2420	2420	31
521	20240408	121600	19998050	2420	2420	2420	2420	0
522	20240408	121500	19998050	2420	2420	2420	2420	0
523	20240408	121400	19998050	2420	2420	2420	2420	31
524	20240408	121300	19923030	2430	2430	2430	2430	0
525	20240408	121200	19923030	2430	2430	2430	2430	0
526	20240408	121100	19923030	2430	2430	2430	2430	1
527	20240408	121000	19920600	2420	2420	2420	2420	31
528	20240408	120900	19845580	2420	2410	2420	2410	164
529	20240408	120800	19448990	2400	2400	2400	2400	0
530	20240408	120700	19448990	2400	2400	2400	2400	31
531	20240408	120600	19374590	2400	2400	2400	2400	0
532	20240408	120500	19374590	2400	2400	2400	2400	0
533	20240408	120400	19374590	2400	2400	2400	2400	31
534	20240408	120300	19300190	2400	2400	2400	2400	0
535	20240408	120200	19300190	2400	2400	2400	2400	0
536	20240408	120100	19300190	2400	2400	2400	2400	0
537	20240408	120000	19300190	2400	2400	2400	2400	31
538	20240408	115900	19225790	2395	2395	2395	2395	0
539	20240408	115800	19225790	2395	2395	2395	2395	0
540	20240408	115700	19225790	2395	2395	2395	2395	31
541	20240408	115600	19151545	2395	2395	2395	2395	0
542	20240408	115500	19151545	2395	2395	2395	2395	0
543	20240408	115400	19151545	2395	2395	2395	2395	31
544	20240408	115300	19077300	2395	2395	2395	2395	0
545	20240408	115200	19077300	2395	2395	2395	2395	0
546	20240408	115100	19077300	2395	2395	2395	2395	0
547	20240408	115000	19077300	2395	2405	2410	2395	37
548	20240408	114900	18988620	2395	2395	2395	2395	0
549	20240408	114800	18988620	2395	2395	2395	2395	0
550	20240408	114700	18988620	2395	2395	2395	2395	31
551	20240408	114600	18914375	2395	2395	2395	2395	0
552	20240408	114500	18914375	2395	2395	2395	2395	0
553	20240408	114400	18914375	2395	2395	2395	2395	31
554	20240408	114300	18840130	2395	2395	2395	2395	0
555	20240408	114200	18840130	2395	2395	2395	2395	43
556	20240408	114100	18737145	2390	2390	2390	2390	0
557	20240408	114000	18737145	2390	2390	2390	2390	31
558	20240408	113900	18663055	2395	2395	2395	2395	0
559	20240408	113800	18663055	2395	2395	2395	2395	0
560	20240408	113700	18663055	2395	2395	2395	2395	12
561	20240408	113600	18634315	2395	2395	2395	2395	0
562	20240408	113500	18634315	2395	2395	2395	2395	0
563	20240408	113400	18634315	2395	2395	2395	2395	31
564	20240408	113300	18560070	2395	2395	2395	2395	0
565	20240408	113200	18560070	2395	2395	2395	2395	0
566	20240408	113100	18560070	2395	2395	2395	2395	0
567	20240408	113000	18560070	2395	2395	2395	2395	31
568	20240408	112900	18485825	2395	2395	2395	2395	0
569	20240408	112800	18485825	2395	2395	2395	2395	0
570	20240408	112700	18485825	2395	2395	2395	2395	31
571	20240408	112600	18411580	2390	2395	2395	2390	2000
572	20240408	112500	13626955	2395	2395	2395	2395	0
573	20240408	112400	13626955	2395	2395	2395	2395	31
574	20240408	112300	13552710	2395	2395	2395	2395	0
575	20240408	112200	13552710	2395	2395	2395	2395	0
576	20240408	112100	13552710	2395	2395	2395	2395	0
577	20240408	112000	13552710	2395	2395	2395	2395	31
578	20240408	111900	13478465	2395	2395	2395	2395	0
579	20240408	111800	13478465	2395	2395	2395	2395	0
580	20240408	111700	13478465	2395	2395	2395	2395	31
581	20240408	111600	13404220	2395	2395	2395	2395	365
582	20240408	111500	12530045	2400	2400	2400	2400	763
583	20240408	111400	10698845	2400	2400	2400	2400	31
584	20240408	111300	10624445	2400	2400	2400	2400	0
585	20240408	111200	10624445	2400	2400	2400	2400	0
586	20240408	111100	10624445	2400	2400	2400	2400	0
587	20240408	111000	10624445	2400	2400	2400	2400	31
588	20240408	110900	10550045	2400	2400	2400	2400	0
589	20240408	110800	10550045	2400	2400	2400	2400	0
590	20240408	110700	10550045	2400	2400	2400	2400	31
591	20240408	110600	10475645	2405	2405	2405	2405	0
592	20240408	110500	10475645	2405	2405	2405	2405	0
593	20240408	110400	10475645	2405	2405	2405	2405	26
594	20240408	110300	10413115	2410	2410	2410	2410	0
595	20240408	110200	10413115	2410	2410	2410	2410	0
596	20240408	110100	10413115	2410	2410	2410	2410	0
597	20240408	110000	10413115	2410	2410	2410	2410	1
598	20240408	105900	10410705	2400	2400	2400	2400	0
599	20240408	105800	10410705	2400	2400	2400	2400	0
600	20240408	105700	10410705	2400	2400	2400	2400	31
601	20240408	105600	10336305	2400	2400	2400	2400	0
602	20240408	105500	10336305	2400	2400	2400	2400	0
603	20240408	105400	10336305	2400	2400	2400	2400	31
604	20240408	105300	10261905	2400	2400	2400	2400	0
605	20240408	105200	10261905	2400	2400	2400	2400	0
606	20240408	105100	10261905	2400	2400	2400	2400	31
607	20240408	105000	10187505	2405	2405	2405	2405	0
608	20240408	104900	10187505	2405	2405	2405	2405	0
609	20240408	104800	10187505	2405	2405	2405	2405	8
610	20240408	104700	10168265	2400	2400	2400	2400	31
611	20240408	104600	10093865	2405	2405	2405	2405	0
612	20240408	104500	10093865	2405	2405	2405	2405	20
613	20240408	104400	10045765	2400	2400	2400	2400	31
614	20240408	104300	9971365	2400	2400	2400	2400	0
615	20240408	104200	9971365	2400	2400	2400	2400	0
616	20240408	104100	9971365	2400	2400	2400	2400	31
617	20240408	104000	9896965	2405	2405	2405	2405	0
618	20240408	103900	9896965	2405	2405	2405	2405	0
619	20240408	103800	9896965	2405	2405	2405	2405	0
620	20240408	103700	9896965	2405	2405	2405	2405	3
621	20240408	103600	9889750	2405	2405	2405	2405	0
622	20240408	103500	9889750	2405	2405	2405	2405	0
623	20240408	103400	9889750	2405	2405	2405	2405	31
624	20240408	103300	9815195	2405	2405	2405	2405	0
625	20240408	103200	9815195	2405	2405	2405	2405	0
626	20240408	103100	9815195	2405	2405	2405	2405	31
627	20240408	103000	9740640	2400	2400	2400	2400	0
628	20240408	102900	9740640	2400	2400	2400	2400	0
629	20240408	102800	9740640	2400	2400	2400	2400	0
630	20240408	102700	9740640	2400	2400	2400	2400	31
631	20240408	102600	9666240	2405	2405	2405	2405	1
632	20240408	102500	9663835	2405	2405	2405	2405	0
633	20240408	102400	9663835	2405	2405	2405	2405	30
634	20240408	102300	9591685	2400	2400	2400	2400	0
635	20240408	102200	9591685	2400	2400	2400	2400	0
636	20240408	102100	9591685	2400	2400	2400	2400	31
637	20240408	102000	9517285	2400	2400	2400	2400	0
638	20240408	101900	9517285	2400	2400	2400	2400	0
639	20240408	101800	9517285	2400	2400	2400	2400	0
640	20240408	101700	9517285	2400	2400	2400	2400	31
641	20240408	101600	9442885	2400	2400	2400	2400	0
642	20240408	101500	9442885	2400	2400	2400	2400	3
643	20240408	101400	9435685	2395	2395	2395	2395	31
644	20240408	101300	9361440	2395	2395	2395	2395	0
645	20240408	101200	9361440	2395	2395	2395	2395	0
646	20240408	101100	9361440	2395	2395	2395	2395	31
647	20240408	101000	9287195	2395	2395	2395	2395	0
648	20240408	100900	9287195	2395	2395	2395	2395	0
649	20240408	100800	9287195	2395	2395	2395	2395	0
650	20240408	100700	9287195	2395	2400	2400	2395	32
651	20240408	100600	9210550	2395	2395	2395	2395	0
652	20240408	100500	9210550	2395	2395	2395	2395	0
653	20240408	100400	9210550	2395	2395	2395	2395	31
654	20240408	100300	9136305	2400	2400	2400	2400	0
655	20240408	100200	9136305	2400	2400	2400	2400	0
656	20240408	100100	9136305	2400	2395	2400	2395	41
657	20240408	100000	9038060	2395	2395	2395	2395	0
658	20240408	095900	9038060	2395	2395	2395	2395	0
659	20240408	095800	9038060	2395	2395	2395	2395	0
660	20240408	095700	9038060	2395	2395	2395	2395	31
661	20240408	095600	8963815	2400	2400	2400	2400	1
662	20240408	095500	8961415	2400	2400	2400	2400	1
663	20240408	095400	8959015	2400	2395	2400	2395	39
664	20240408	095300	8865570	2400	2400	2400	2400	1
665	20240408	095200	8863170	2400	2400	2400	2400	0
666	20240408	095100	8863170	2400	2400	2400	2400	6
667	20240408	095000	8848770	2400	2400	2400	2400	1
668	20240408	094900	8846370	2400	2400	2400	2400	0
669	20240408	094800	8846370	2400	2400	2400	2400	0
670	20240408	094700	8846370	2400	2400	2400	2400	30
671	20240408	094600	8774370	2400	2400	2400	2400	0
672	20240408	094500	8774370	2400	2400	2400	2400	0
673	20240408	094400	8774370	2400	2400	2400	2400	31
674	20240408	094300	8699970	2395	2395	2395	2395	0
675	20240408	094200	8699970	2395	2395	2395	2395	0
676	20240408	094100	8699970	2395	2395	2395	2395	31
677	20240408	094000	8625725	2395	2395	2395	2395	0
678	20240408	093900	8625725	2395	2395	2395	2395	0
679	20240408	093800	8625725	2395	2395	2395	2395	0
680	20240408	093700	8625725	2395	2395	2395	2395	31
681	20240408	093600	8551480	2395	2395	2395	2395	0
682	20240408	093500	8551480	2395	2395	2395	2395	0
683	20240408	093400	8551480	2395	2395	2395	2395	31
684	20240408	093300	8477235	2395	2395	2395	2395	0
685	20240408	093200	8477235	2395	2395	2395	2395	0
686	20240408	093100	8477235	2395	2395	2395	2395	31
687	20240408	093000	8402990	2395	2400	2400	2395	1000
688	20240408	092900	6007560	2400	2405	2405	2400	1000
689	20240408	092800	3606440	2430	2430	2430	2430	1
690	20240408	092700	3604010	2400	2400	2400	2400	0
691	20240408	092600	3604010	2400	2400	2400	2400	0
692	20240408	092500	3604010	2400	2400	2400	2400	0
693	20240408	092400	3604010	2400	2400	2400	2400	0
694	20240408	092300	3604010	2400	2400	2400	2400	0
695	20240408	092200	3604010	2400	2400	2400	2400	0
696	20240408	092100	3604010	2400	2400	2400	2400	0
697	20240408	092000	3604010	2400	2400	2400	2400	0
698	20240408	091900	3604010	2400	2400	2400	2400	0
699	20240408	091800	3604010	2400	2400	2400	2400	0
700	20240408	091700	3604010	2400	2400	2400	2400	0
701	20240408	091600	3604010	2400	2400	2400	2400	0
702	20240408	091500	3604010	2400	2400	2400	2400	0
703	20240408	091400	3604010	2400	2400	2400	2400	0
704	20240408	091300	3604010	2400	2400	2400	2400	0
705	20240408	091200	3604010	2400	2400	2400	2400	0
706	20240408	091100	3604010	2400	2400	2400	2400	0
707	20240408	091000	3604010	2400	2400	2400	2400	0
708	20240408	090900	3604010	2400	2405	2405	2400	1000
709	20240408	090800	1203400	2405	2420	2420	2405	500
710	20240408	090700	0	2430	2430	2430	2430	0
711	20240408	090600	0	2430	2430	2430	2430	0
712	20240408	090500	0	2430	2430	2430	2430	0
713	20240408	090400	0	2430	2430	2430	2430	0
714	20240408	090300	0	2430	2430	2430	2430	0
715	20240408	090200	0	2430	2430	2430	2430	0
716	20240408	090100	0	2430	2430	2430	2430	0
717	20240408	090000	0	2430	2430	2430	2430	0