KissMeData/023440/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190000	445142981	1162	1162	1162	1162	3334
3	20240408	185900	445142981	1162	1162	1162	1162	0
4	20240408	185800	445142981	1162	1162	1162	1162	0
5	20240408	185700	445142981	1162	1162	1162	1162	0
6	20240408	185600	445142981	1162	1162	1162	1162	0
7	20240408	185500	445142981	1162	1162	1162	1162	0
8	20240408	185400	445142981	1162	1162	1162	1162	0
9	20240408	185300	445142981	1162	1162	1162	1162	0
10	20240408	185200	445142981	1162	1162	1162	1162	0
11	20240408	185100	445142981	1162	1162	1162	1162	0
12	20240408	185000	445142981	1162	1162	1162	1162	0
13	20240408	184900	445142981	1162	1162	1162	1162	0
14	20240408	184800	445142981	1162	1162	1162	1162	0
15	20240408	184700	445142981	1162	1162	1162	1162	0
16	20240408	184600	445142981	1162	1162	1162	1162	0
17	20240408	184500	445142981	1162	1162	1162	1162	0
18	20240408	184400	445142981	1162	1162	1162	1162	0
19	20240408	184300	445142981	1162	1162	1162	1162	0
20	20240408	184200	445142981	1162	1162	1162	1162	0
21	20240408	184100	445142981	1162	1162	1162	1162	0
22	20240408	184000	445142981	1162	1162	1162	1162	0
23	20240408	183900	445142981	1162	1162	1162	1162	0
24	20240408	183800	445142981	1162	1162	1162	1162	0
25	20240408	183700	445142981	1162	1162	1162	1162	0
26	20240408	183600	445142981	1162	1162	1162	1162	0
27	20240408	183500	445142981	1162	1162	1162	1162	0
28	20240408	183400	445142981	1162	1162	1162	1162	0
29	20240408	183300	445142981	1162	1162	1162	1162	0
30	20240408	183200	445142981	1162	1162	1162	1162	0
31	20240408	183100	445142981	1162	1162	1162	1162	0
32	20240408	183000	445142981	1162	1162	1162	1162	3334
33	20240408	182900	445142981	1162	1162	1162	1162	0
34	20240408	182800	445142981	1162	1162	1162	1162	0
35	20240408	182700	445142981	1162	1162	1162	1162	0
36	20240408	182600	445142981	1162	1162	1162	1162	0
37	20240408	182500	445142981	1162	1162	1162	1162	0
38	20240408	182400	445142981	1162	1162	1162	1162	0
39	20240408	182300	445142981	1162	1162	1162	1162	0
40	20240408	182200	445142981	1162	1162	1162	1162	0
41	20240408	182100	445142981	1162	1162	1162	1162	0
42	20240408	182000	445142981	1162	1162	1162	1162	0
43	20240408	181900	445142981	1162	1162	1162	1162	0
44	20240408	181800	445142981	1162	1162	1162	1162	0
45	20240408	181700	445142981	1162	1162	1162	1162	0
46	20240408	181600	445142981	1162	1162	1162	1162	0
47	20240408	181500	445142981	1162	1162	1162	1162	0
48	20240408	181400	445142981	1162	1162	1162	1162	0
49	20240408	181300	445142981	1162	1162	1162	1162	0
50	20240408	181200	445142981	1162	1162	1162	1162	0
51	20240408	181100	445142981	1162	1162	1162	1162	0
52	20240408	181000	445142981	1162	1162	1162	1162	0
53	20240408	180900	445142981	1162	1162	1162	1162	0
54	20240408	180800	445142981	1162	1162	1162	1162	0
55	20240408	180700	445142981	1162	1162	1162	1162	0
56	20240408	180600	445142981	1162	1162	1162	1162	0
57	20240408	180500	445142981	1162	1162	1162	1162	0
58	20240408	180400	445142981	1162	1162	1162	1162	0
59	20240408	180300	445142981	1162	1162	1162	1162	0
60	20240408	180200	445142981	1162	1162	1162	1162	0
61	20240408	180100	445142981	1162	1162	1162	1162	0
62	20240408	180000	445142981	1162	1162	1162	1162	3334
63	20240408	175900	445142981	1162	1162	1162	1162	0
64	20240408	175800	445142981	1162	1162	1162	1162	0
65	20240408	175700	445142981	1162	1162	1162	1162	0
66	20240408	175600	445142981	1162	1162	1162	1162	0
67	20240408	175500	445142981	1162	1162	1162	1162	0
68	20240408	175400	445142981	1162	1162	1162	1162	0
69	20240408	175300	445142981	1162	1162	1162	1162	0
70	20240408	175200	445142981	1162	1162	1162	1162	0
71	20240408	175100	445142981	1162	1162	1162	1162	0
72	20240408	175000	445142981	1162	1162	1162	1162	0
73	20240408	174900	445142981	1162	1162	1162	1162	0
74	20240408	174800	445142981	1162	1162	1162	1162	0
75	20240408	174700	445142981	1162	1162	1162	1162	0
76	20240408	174600	445142981	1162	1162	1162	1162	0
77	20240408	174500	445142981	1162	1162	1162	1162	0
78	20240408	174400	445142981	1162	1162	1162	1162	0
79	20240408	174300	445142981	1162	1162	1162	1162	0
80	20240408	174200	445142981	1162	1162	1162	1162	0
81	20240408	174100	445142981	1162	1162	1162	1162	0
82	20240408	174000	445142981	1162	1162	1162	1162	0
83	20240408	173900	445142981	1162	1162	1162	1162	0
84	20240408	173800	445142981	1162	1162	1162	1162	0
85	20240408	173700	445142981	1162	1162	1162	1162	0
86	20240408	173600	445142981	1162	1162	1162	1162	0
87	20240408	173500	445142981	1162	1162	1162	1162	0
88	20240408	173400	445142981	1162	1162	1162	1162	0
89	20240408	173300	445142981	1162	1162	1162	1162	0
90	20240408	173200	445142981	1162	1162	1162	1162	0
91	20240408	173100	445142981	1162	1162	1162	1162	0
92	20240408	173000	445142981	1162	1162	1162	1162	3334
93	20240408	172900	445142981	1162	1162	1162	1162	0
94	20240408	172800	445142981	1162	1162	1162	1162	0
95	20240408	172700	445142981	1162	1162	1162	1162	0
96	20240408	172600	445142981	1162	1162	1162	1162	0
97	20240408	172500	445142981	1162	1162	1162	1162	0
98	20240408	172400	445142981	1162	1162	1162	1162	0
99	20240408	172300	445142981	1162	1162	1162	1162	0
100	20240408	172200	445142981	1162	1162	1162	1162	0
101	20240408	172100	445142981	1162	1162	1162	1162	0
102	20240408	172000	445142981	1162	1162	1162	1162	0
103	20240408	171900	445142981	1162	1162	1162	1162	0
104	20240408	171800	445142981	1162	1162	1162	1162	0
105	20240408	171700	445142981	1162	1162	1162	1162	0
106	20240408	171600	445142981	1162	1162	1162	1162	0
107	20240408	171500	445142981	1162	1162	1162	1162	0
108	20240408	171400	445142981	1162	1162	1162	1162	0
109	20240408	171300	445142981	1162	1162	1162	1162	0
110	20240408	171200	445142981	1162	1162	1162	1162	0
111	20240408	171100	445142981	1162	1162	1162	1162	0
112	20240408	171000	445142981	1162	1162	1162	1162	0
113	20240408	170900	445142981	1162	1162	1162	1162	0
114	20240408	170800	445142981	1162	1162	1162	1162	0
115	20240408	170700	445142981	1162	1162	1162	1162	0
116	20240408	170600	445142981	1162	1162	1162	1162	0
117	20240408	170500	445142981	1162	1162	1162	1162	0
118	20240408	170400	445142981	1162	1162	1162	1162	0
119	20240408	170300	445142981	1162	1162	1162	1162	0
120	20240408	170200	445142981	1162	1162	1162	1162	0
121	20240408	170100	445142981	1162	1162	1162	1162	0
122	20240408	170000	445142981	1162	1162	1162	1162	3334
123	20240408	165900	445142981	1162	1162	1162	1162	0
124	20240408	165800	445142981	1162	1162	1162	1162	0
125	20240408	165700	445142981	1162	1162	1162	1162	0
126	20240408	165600	445142981	1162	1162	1162	1162	0
127	20240408	165500	445142981	1162	1162	1162	1162	0
128	20240408	165400	445142981	1162	1162	1162	1162	0
129	20240408	165300	445142981	1162	1162	1162	1162	0
130	20240408	165200	445142981	1162	1162	1162	1162	0
131	20240408	165100	445142981	1162	1162	1162	1162	0
132	20240408	165000	445142981	1162	1162	1162	1162	0
133	20240408	164900	445142981	1162	1162	1162	1162	0
134	20240408	164800	445142981	1162	1162	1162	1162	0
135	20240408	164700	445142981	1162	1162	1162	1162	0
136	20240408	164600	445142981	1162	1162	1162	1162	0
137	20240408	164500	445142981	1162	1162	1162	1162	0
138	20240408	164400	445142981	1162	1162	1162	1162	0
139	20240408	164300	445142981	1162	1162	1162	1162	0
140	20240408	164200	445142981	1162	1162	1162	1162	0
141	20240408	164100	445142981	1162	1162	1162	1162	0
142	20240408	164000	445142981	1162	1162	1162	1162	0
143	20240408	163900	445142981	1162	1162	1162	1162	0
144	20240408	163800	445142981	1162	1162	1162	1162	0
145	20240408	163700	445142981	1162	1162	1162	1162	0
146	20240408	163600	445142981	1162	1162	1162	1162	0
147	20240408	163500	445142981	1162	1162	1162	1162	0
148	20240408	163400	445142981	1162	1162	1162	1162	0
149	20240408	163300	445142981	1162	1162	1162	1162	0
150	20240408	163200	445142981	1162	1162	1162	1162	0
151	20240408	163100	445142981	1162	1162	1162	1162	0
152	20240408	163000	445142981	1162	1162	1162	1162	3334
153	20240408	162900	445142981	1162	1162	1162	1162	0
154	20240408	162800	445142981	1162	1162	1162	1162	0
155	20240408	162700	445142981	1162	1162	1162	1162	0
156	20240408	162600	445142981	1162	1162	1162	1162	0
157	20240408	162500	445142981	1162	1162	1162	1162	0
158	20240408	162400	445142981	1162	1162	1162	1162	0
159	20240408	162300	445142981	1162	1162	1162	1162	0
160	20240408	162200	445142981	1162	1162	1162	1162	0
161	20240408	162100	445142981	1162	1162	1162	1162	0
162	20240408	162000	445142981	1162	1162	1162	1162	0
163	20240408	161900	445142981	1162	1162	1162	1162	0
164	20240408	161800	445142981	1162	1162	1162	1162	0
165	20240408	161700	445142981	1162	1162	1162	1162	0
166	20240408	161600	445142981	1162	1162	1162	1162	0
167	20240408	161500	445142981	1162	1162	1162	1162	0
168	20240408	161400	445142981	1162	1162	1162	1162	0
169	20240408	161300	445142981	1162	1162	1162	1162	0
170	20240408	161200	445142981	1162	1162	1162	1162	0
171	20240408	161100	445142981	1162	1162	1162	1162	0
172	20240408	161000	445142981	1162	1162	1162	1162	0
173	20240408	160900	445142981	1162	1162	1162	1162	0
174	20240408	160800	445142981	1162	1162	1162	1162	0
175	20240408	160700	445142981	1162	1162	1162	1162	0
176	20240408	160600	445142981	1162	1162	1162	1162	0
177	20240408	160500	445142981	1162	1162	1162	1162	0
178	20240408	160400	445142981	1162	1162	1162	1162	0
179	20240408	160300	445142981	1162	1162	1162	1162	0
180	20240408	160200	445142981	1162	1162	1162	1162	0
181	20240408	160100	445142981	1162	1162	1162	1162	0
182	20240408	160000	445142981	1162	1162	1162	1162	3334
183	20240408	155900	445142981	1162	1162	1162	1162	0
184	20240408	155800	445142981	1162	1162	1162	1162	0
185	20240408	155700	445142981	1162	1162	1162	1162	0
186	20240408	155600	445142981	1162	1162	1162	1162	0
187	20240408	155500	445142981	1162	1162	1162	1162	0
188	20240408	155400	445142981	1162	1162	1162	1162	0
189	20240408	155300	445142981	1162	1162	1162	1162	0
190	20240408	155200	445142981	1162	1162	1162	1162	0
191	20240408	155100	445142981	1162	1162	1162	1162	0
192	20240408	155000	445142981	1162	1162	1162	1162	0
193	20240408	154900	445142981	1162	1162	1162	1162	0
194	20240408	154800	445142981	1162	1162	1162	1162	0
195	20240408	154700	445142981	1162	1162	1162	1162	0
196	20240408	154600	445142981	1162	1162	1162	1162	0
197	20240408	154500	445142981	1162	1162	1162	1162	0
198	20240408	154400	445142981	1162	1162	1162	1162	0
199	20240408	154300	445142981	1162	1162	1162	1162	0
200	20240408	154200	445142981	1162	1162	1162	1162	0
201	20240408	154100	445142981	1162	1162	1162	1162	0
202	20240408	154000	445142981	1162	1162	1162	1162	0
203	20240408	153900	445142981	1162	1162	1162	1162	0
204	20240408	153800	445142981	1162	1162	1162	1162	0
205	20240408	153700	445142981	1162	1162	1162	1162	0
206	20240408	153600	445142981	1162	1162	1162	1162	0
207	20240408	153500	445142981	1162	1162	1162	1162	0
208	20240408	153400	445142981	1162	1162	1162	1162	0
209	20240408	153300	445142981	1162	1162	1162	1162	0
210	20240408	153200	445142981	1162	1162	1162	1162	0
211	20240408	153100	445142981	1162	1162	1162	1162	0
212	20240408	153000	445142981	1162	1162	1162	1162	6668
213	20240408	152900	441268873	1162	1162	1162	1162	0
214	20240408	152800	441268873	1162	1162	1162	1162	0
215	20240408	152700	441268873	1162	1162	1162	1162	0
216	20240408	152600	441268873	1162	1162	1162	1162	0
217	20240408	152500	441268873	1162	1162	1162	1162	0
218	20240408	152400	441268873	1162	1162	1162	1162	0
219	20240408	152300	441268873	1162	1162	1162	1162	0
220	20240408	152200	441268873	1162	1162	1162	1162	0
221	20240408	152100	441268873	1162	1162	1162	1162	0
222	20240408	152000	441268873	1162	1162	1162	1162	0
223	20240408	151900	441268873	1162	1155	1162	1153	3492
224	20240408	151800	437238149	1153	1153	1153	1153	0
225	20240408	151700	437238149	1153	1154	1154	1153	7208
226	20240408	151600	428926918	1154	1157	1157	1154	1605
227	20240408	151500	427074010	1157	1160	1160	1157	40
228	20240408	151400	427027715	1160	1159	1160	1159	500
229	20240408	151300	426447790	1160	1160	1160	1160	0
230	20240408	151200	426447790	1160	1160	1160	1160	0
231	20240408	151100	426447790	1160	1160	1160	1160	0
232	20240408	151000	426447790	1160	1159	1160	1156	4465
233	20240408	150900	421282372	1160	1160	1160	1160	0
234	20240408	150800	421282372	1160	1160	1160	1160	0
235	20240408	150700	421282372	1160	1160	1160	1160	50
236	20240408	150600	421224372	1160	1160	1160	1160	20
237	20240408	150500	421201172	1160	1160	1160	1160	10
238	20240408	150400	421189572	1162	1162	1162	1162	1
239	20240408	150300	421188410	1161	1161	1161	1161	19
240	20240408	150200	421166351	1154	1154	1154	1154	0
241	20240408	150100	421166351	1154	1157	1157	1154	10272
242	20240408	150000	409306589	1168	1168	1168	1168	10
243	20240408	145900	409294909	1168	1168	1168	1168	20
244	20240408	145800	409271549	1168	1168	1168	1168	10
245	20240408	145700	409259869	1168	1168	1168	1168	11
246	20240408	145600	409247021	1160	1160	1160	1160	100
247	20240408	145500	409131021	1160	1160	1160	1160	0
248	20240408	145400	409131021	1160	1160	1160	1160	0
249	20240408	145300	409131021	1160	1160	1160	1160	0
250	20240408	145200	409131021	1160	1160	1160	1160	0
251	20240408	145100	409131021	1160	1160	1160	1160	0
252	20240408	145000	409131021	1160	1160	1160	1160	950
253	20240408	144900	408029021	1160	1160	1160	1160	2
254	20240408	144800	408026701	1160	1161	1161	1160	500
255	20240408	144700	407446448	1169	1169	1169	1169	697
256	20240408	144600	406631655	1169	1169	1169	1169	0
257	20240408	144500	406631655	1169	1169	1169	1169	0
258	20240408	144400	406631655	1169	1169	1169	1169	0
259	20240408	144300	406631655	1169	1169	1169	1169	0
260	20240408	144200	406631655	1169	1169	1169	1169	0
261	20240408	144100	406631655	1169	1169	1169	1169	0
262	20240408	144000	406631655	1169	1169	1169	1169	0
263	20240408	143900	406631655	1169	1169	1169	1169	0
264	20240408	143800	406631655	1169	1169	1169	1169	0
265	20240408	143700	406631655	1169	1169	1169	1169	0
266	20240408	143600	406631655	1169	1169	1169	1169	0
267	20240408	143500	406631655	1169	1169	1169	1169	0
268	20240408	143400	406631655	1169	1169	1169	1169	0
269	20240408	143300	406631655	1169	1169	1169	1169	200
270	20240408	143200	406397855	1169	1169	1169	1169	1
271	20240408	143100	406396686	1160	1160	1160	1160	0
272	20240408	143000	406396686	1160	1160	1160	1160	0
273	20240408	142900	406396686	1160	1168	1168	1160	1160
274	20240408	142800	405047756	1168	1168	1168	1168	0
275	20240408	142700	405047756	1168	1168	1168	1168	0
276	20240408	142600	405047756	1168	1168	1168	1168	55
277	20240408	142500	404983516	1168	1169	1169	1168	200
278	20240408	142400	404749912	1170	1170	1170	1170	0
279	20240408	142300	404749912	1170	1170	1170	1170	1
280	20240408	142200	404748742	1170	1170	1170	1170	29
281	20240408	142100	404714812	1170	1170	1170	1170	27
282	20240408	142000	404683222	1171	1171	1171	1171	177
283	20240408	141900	404475955	1171	1171	1171	1171	0
284	20240408	141800	404475955	1171	1171	1171	1171	0
285	20240408	141700	404475955	1171	1177	1177	1171	201
286	20240408	141600	404240528	1178	1178	1178	1178	0
287	20240408	141500	404240528	1178	1178	1178	1178	1
288	20240408	141400	404239350	1170	1170	1170	1170	0
289	20240408	141300	404239350	1170	1170	1170	1170	0
290	20240408	141200	404239350	1170	1170	1170	1170	0
291	20240408	141100	404239350	1170	1170	1170	1168	24
292	20240408	141000	404211274	1179	1179	1179	1179	0
293	20240408	140900	404211274	1179	1179	1179	1179	0
294	20240408	140800	404211274	1179	1179	1179	1179	0
295	20240408	140700	404211274	1179	1179	1179	1179	0
296	20240408	140600	404211274	1179	1179	1179	1179	0
297	20240408	140500	404211274	1179	1179	1179	1179	0
298	20240408	140400	404211274	1179	1179	1179	1179	0
299	20240408	140300	404211274	1179	1179	1179	1179	0
300	20240408	140200	404211274	1179	1174	1179	1174	356
301	20240408	140100	403792235	1172	1169	1172	1169	3196
302	20240408	140000	400051357	1169	1162	1169	1162	11107
303	20240408	135900	387073466	1162	1162	1162	1162	0
304	20240408	135800	387073466	1162	1161	1162	1161	1462
305	20240408	135700	385374720	1160	1160	1160	1160	0
306	20240408	135600	385374720	1160	1160	1160	1160	0
307	20240408	135500	385374720	1160	1160	1160	1160	202
308	20240408	135400	385140400	1162	1162	1162	1162	300
309	20240408	135300	384791800	1162	1162	1162	1162	1
310	20240408	135200	384790638	1160	1160	1160	1160	0
311	20240408	135100	384790638	1160	1159	1160	1159	2356
312	20240408	135000	382058912	1160	1160	1160	1160	81
313	20240408	134900	381964952	1160	1160	1160	1160	0
314	20240408	134800	381964952	1160	1160	1160	1160	682
315	20240408	134700	381173832	1158	1158	1158	1158	1019
316	20240408	134600	379993830	1153	1153	1153	1153	0
317	20240408	134500	379993830	1153	1153	1153	1153	0
318	20240408	134400	379993830	1153	1153	1153	1153	0
319	20240408	134300	379993830	1153	1155	1155	1153	899
320	20240408	134200	378956969	1158	1158	1158	1158	0
321	20240408	134100	378956969	1158	1158	1158	1158	1
322	20240408	134000	378955811	1158	1158	1158	1158	0
323	20240408	133900	378955811	1158	1158	1158	1158	0
324	20240408	133800	378955811	1158	1158	1158	1158	0
325	20240408	133700	378955811	1158	1158	1158	1158	0
326	20240408	133600	378955811	1158	1158	1158	1158	4
327	20240408	133500	378951179	1157	1157	1157	1157	0
328	20240408	133400	378951179	1157	1157	1157	1157	0
329	20240408	133300	378951179	1157	1155	1157	1155	5185
330	20240408	133200	372961484	1154	1154	1154	1154	0
331	20240408	133100	372961484	1154	1154	1154	1154	164
332	20240408	133000	372772228	1154	1153	1154	1153	1304
333	20240408	132900	371268712	1154	1154	1154	1154	922
334	20240408	132800	370204724	1155	1155	1155	1155	317
335	20240408	132700	369838589	1155	1155	1155	1155	10
336	20240408	132600	369827039	1155	1155	1155	1155	0
337	20240408	132500	369827039	1155	1157	1157	1155	248
338	20240408	132400	369540399	1157	1157	1157	1157	0
339	20240408	132300	369540399	1157	1157	1157	1155	1510
340	20240408	132200	367793939	1157	1157	1157	1157	39
341	20240408	132100	367748816	1157	1157	1157	1157	17
342	20240408	132000	367729147	1157	1157	1157	1157	0
343	20240408	131900	367729147	1157	1157	1157	1157	0
344	20240408	131800	367729147	1157	1157	1157	1157	2
345	20240408	131700	367726833	1158	1158	1158	1158	0
346	20240408	131600	367726833	1158	1158	1158	1158	0
347	20240408	131500	367726833	1158	1158	1158	1158	0
348	20240408	131400	367726833	1158	1158	1158	1158	0
349	20240408	131300	367726833	1158	1158	1158	1158	27
350	20240408	131200	367695567	1158	1158	1158	1158	390
351	20240408	131100	367243947	1158	1158	1158	1158	0
352	20240408	131000	367243947	1158	1158	1158	1158	100
353	20240408	130900	367128147	1158	1158	1158	1158	0
354	20240408	130800	367128147	1158	1158	1158	1158	2
355	20240408	130700	367125831	1158	1158	1158	1158	4
356	20240408	130600	367121199	1158	1158	1158	1158	0
357	20240408	130500	367121199	1158	1155	1158	1155	1013
358	20240408	130400	365948184	1155	1155	1155	1155	0
359	20240408	130300	365948184	1155	1155	1155	1155	0
360	20240408	130200	365948184	1155	1155	1155	1155	0
361	20240408	130100	365948184	1155	1155	1155	1155	676
362	20240408	130000	365167404	1152	1152	1152	1152	0
363	20240408	125900	365167404	1152	1152	1152	1152	0
364	20240408	125800	365167404	1152	1152	1152	1152	0
365	20240408	125700	365167404	1152	1152	1152	1152	1000
366	20240408	125600	364015404	1152	1152	1152	1152	319
367	20240408	125500	363647916	1152	1155	1155	1152	5124
368	20240408	125400	357731589	1155	1155	1155	1155	181
369	20240408	125300	357522534	1155	1155	1155	1155	0
370	20240408	125200	357522534	1155	1155	1155	1155	3
371	20240408	125100	357519069	1155	1155	1155	1155	0
372	20240408	125000	357519069	1155	1155	1155	1155	431
373	20240408	124900	357021264	1155	1152	1155	1152	4000
374	20240408	124800	352410896	1152	1153	1153	1152	1210
375	20240408	124700	351016628	1154	1154	1154	1154	0
376	20240408	124600	351016628	1154	1154	1154	1154	20
377	20240408	124500	350993548	1154	1154	1154	1154	0
378	20240408	124400	350993548	1154	1154	1154	1154	238
379	20240408	124300	350718896	1154	1154	1154	1154	0
380	20240408	124200	350718896	1154	1154	1154	1154	0
381	20240408	124100	350718896	1154	1154	1154	1154	400
382	20240408	124000	350257296	1154	1154	1154	1154	200
383	20240408	123900	350026496	1155	1155	1155	1155	5
384	20240408	123800	350020721	1155	1155	1155	1155	0
385	20240408	123700	350020721	1155	1155	1155	1155	1
386	20240408	123600	350019566	1155	1155	1155	1155	0
387	20240408	123500	350019566	1155	1155	1155	1155	0
388	20240408	123400	350019566	1155	1155	1155	1155	50
389	20240408	123300	349961816	1153	1153	1153	1153	778
390	20240408	123200	349064782	1153	1154	1154	1153	89
391	20240408	123100	348962115	1155	1155	1155	1155	21
392	20240408	123000	348937860	1155	1155	1155	1155	0
393	20240408	122900	348937860	1155	1158	1158	1155	11
394	20240408	122800	348925152	1157	1153	1157	1153	76
395	20240408	122700	348837484	1158	1158	1158	1158	0
396	20240408	122600	348837484	1158	1158	1158	1158	0
397	20240408	122500	348837484	1158	1158	1158	1158	0
398	20240408	122400	348837484	1158	1158	1158	1158	0
399	20240408	122300	348837484	1158	1158	1158	1158	0
400	20240408	122200	348837484	1158	1158	1158	1158	2
401	20240408	122100	348835168	1157	1157	1157	1157	2282
402	20240408	122000	346194894	1157	1155	1157	1155	4322
403	20240408	121900	341198451	1157	1157	1157	1157	0
404	20240408	121800	341198451	1157	1157	1157	1157	0
405	20240408	121700	341198451	1157	1157	1157	1157	0
406	20240408	121600	341198451	1157	1157	1157	1157	0
407	20240408	121500	341198451	1157	1157	1157	1157	0
408	20240408	121400	341198451	1157	1151	1157	1150	1083
409	20240408	121300	339952675	1150	1150	1150	1150	0
410	20240408	121200	339952675	1150	1151	1151	1150	1500
411	20240408	121100	338226738	1157	1157	1157	1157	10
412	20240408	121000	338215168	1157	1157	1157	1157	8
413	20240408	120900	338205912	1157	1158	1158	1157	38
414	20240408	120800	338161910	1150	1156	1156	1150	20986
415	20240408	120700	314005637	1156	1156	1156	1156	0
416	20240408	120600	314005637	1156	1155	1156	1155	245
417	20240408	120500	313722661	1155	1155	1155	1155	520
418	20240408	120400	313122061	1156	1156	1156	1155	4583
419	20240408	120300	307825113	1155	1154	1156	1154	2352
420	20240408	120200	305108366	1154	1157	1157	1154	5353
421	20240408	120100	298919261	1158	1158	1158	1158	0
422	20240408	120000	298919261	1158	1158	1158	1158	0
423	20240408	115900	298919261	1158	1158	1158	1158	0
424	20240408	115800	298919261	1158	1158	1158	1158	30
425	20240408	115700	298884521	1157	1157	1157	1157	0
426	20240408	115600	298884521	1157	1157	1157	1157	246
427	20240408	115500	298599899	1156	1156	1156	1156	119
428	20240408	115400	298462335	1156	1156	1156	1156	0
429	20240408	115300	298462335	1156	1156	1156	1156	400
430	20240408	115200	297999935	1158	1155	1158	1155	2940
431	20240408	115100	294600491	1156	1156	1156	1156	111
432	20240408	115000	294472175	1156	1156	1156	1156	499
433	20240408	114900	293895331	1156	1156	1156	1156	541
434	20240408	114800	293269935	1156	1158	1158	1156	5697
435	20240408	114700	286682793	1158	1158	1158	1158	100
436	20240408	114600	286566993	1158	1158	1158	1157	707
437	20240408	114500	285748593	1157	1157	1157	1157	102
438	20240408	114400	285630579	1157	1157	1157	1157	880
439	20240408	114300	284612419	1157	1160	1160	1157	401
440	20240408	114200	284147859	1160	1159	1160	1157	6139
441	20240408	114100	277037258	1159	1159	1159	1159	842
442	20240408	114000	276061380	1160	1160	1160	1160	15
443	20240408	113900	276043980	1161	1161	1161	1161	0
444	20240408	113800	276043980	1161	1160	1161	1159	9254
445	20240408	113700	265307870	1161	1161	1161	1161	1
446	20240408	113600	265306709	1161	1161	1161	1161	1
447	20240408	113500	265305548	1163	1163	1163	1163	1
448	20240408	113400	265304385	1163	1160	1163	1160	1166
449	20240408	113300	263951816	1160	1160	1160	1160	19
450	20240408	113200	263929776	1160	1165	1165	1160	3809
451	20240408	113100	259502296	1165	1165	1165	1165	7
452	20240408	113000	259494141	1165	1165	1165	1165	13
453	20240408	112900	259478996	1160	1160	1160	1160	13
454	20240408	112800	259463916	1160	1160	1160	1160	0
455	20240408	112700	259463916	1160	1160	1160	1160	300
456	20240408	112600	259115916	1160	1161	1161	1160	514
457	20240408	112500	258519504	1167	1167	1167	1167	1
458	20240408	112400	258518337	1167	1167	1167	1167	10
459	20240408	112300	258506667	1167	1167	1167	1167	5
460	20240408	112200	258500832	1167	1161	1167	1160	1310
461	20240408	112100	256980967	1169	1169	1169	1169	1
462	20240408	112000	256979798	1167	1167	1167	1167	427
463	20240408	111900	256481489	1169	1169	1169	1169	0
464	20240408	111800	256481489	1169	1169	1169	1169	42
465	20240408	111700	256432391	1169	1167	1169	1167	900
466	20240408	111600	255381271	1169	1169	1169	1169	0
467	20240408	111500	255381271	1169	1169	1169	1169	0
468	20240408	111400	255381271	1169	1169	1169	1169	0
469	20240408	111300	255381271	1169	1160	1169	1160	501
470	20240408	111200	254800102	1159	1159	1159	1159	4517
471	20240408	111100	249564899	1160	1160	1160	1160	0
472	20240408	111000	249564899	1160	1160	1160	1160	10
473	20240408	110900	249553299	1160	1160	1160	1160	1477
474	20240408	110800	247839979	1160	1160	1160	1160	2
475	20240408	110700	247837659	1160	1160	1160	1160	8075
476	20240408	110600	238470659	1159	1159	1159	1159	732
477	20240408	110500	237622271	1159	1159	1159	1159	0
478	20240408	110400	237622271	1159	1160	1160	1159	2437
479	20240408	110300	234796393	1160	1160	1160	1160	0
480	20240408	110200	234796393	1160	1160	1160	1160	0
481	20240408	110100	234796393	1160	1164	1164	1160	13437
482	20240408	110000	219195589	1163	1163	1163	1163	0
483	20240408	105900	219195589	1163	1163	1163	1163	0
484	20240408	105800	219195589	1163	1163	1163	1163	0
485	20240408	105700	219195589	1163	1163	1163	1163	0
486	20240408	105600	219195589	1163	1163	1163	1163	10178
487	20240408	105500	207358575	1164	1164	1164	1164	100
488	20240408	105400	207242175	1164	1164	1164	1164	100
489	20240408	105300	207125775	1163	1167	1167	1163	3000
490	20240408	105200	203633560	1166	1170	1170	1166	1256
491	20240408	105100	202168664	1179	1179	1179	1179	0
492	20240408	105000	202168664	1179	1179	1179	1179	0
493	20240408	104900	202168664	1179	1179	1179	1179	0
494	20240408	104800	202168664	1179	1179	1179	1179	3
495	20240408	104700	202165127	1180	1180	1180	1180	0
496	20240408	104600	202165127	1180	1180	1180	1180	0
497	20240408	104500	202165127	1180	1173	1180	1173	1500
498	20240408	104400	200401237	1163	1163	1163	1163	0
499	20240408	104300	200401237	1163	1163	1163	1163	0
500	20240408	104200	200401237	1163	1163	1163	1162	4267
501	20240408	104100	195440371	1164	1165	1165	1164	5345
502	20240408	104000	189218691	1168	1169	1169	1168	600
503	20240408	103900	188517591	1170	1170	1170	1170	0
504	20240408	103800	188517591	1170	1170	1170	1170	100
505	20240408	103700	188400591	1175	1175	1175	1175	0
506	20240408	103600	188400591	1175	1175	1175	1175	0
507	20240408	103500	188400591	1175	1175	1175	1175	5975
508	20240408	103400	181379966	1175	1175	1175	1175	0
509	20240408	103300	181379966	1175	1175	1175	1175	6033
510	20240408	103200	174291191	1172	1172	1172	1172	0
511	20240408	103100	174291191	1172	1172	1172	1172	28
512	20240408	103000	174258375	1172	1172	1172	1172	5753
513	20240408	102900	167515859	1170	1170	1170	1170	0
514	20240408	102800	167515859	1170	1170	1170	1170	3083
515	20240408	102700	163908749	1169	1163	1169	1163	2046
516	20240408	102600	161528256	1163	1163	1163	1163	149
517	20240408	102500	161354969	1163	1163	1163	1163	0
518	20240408	102400	161354969	1163	1163	1163	1163	350
519	20240408	102300	160947919	1168	1168	1168	1168	0
520	20240408	102200	160947919	1168	1168	1168	1168	5008
521	20240408	102100	155098575	1168	1168	1168	1168	0
522	20240408	102000	155098575	1168	1168	1168	1168	4000
523	20240408	101900	150426575	1168	1168	1168	1168	6000
524	20240408	101800	143418575	1168	1168	1168	1168	3257
525	20240408	101700	139614399	1168	1168	1168	1168	79
526	20240408	101600	139522127	1168	1168	1168	1168	10
527	20240408	101500	139510447	1163	1163	1163	1163	0
528	20240408	101400	139510447	1163	1164	1164	1163	6938
529	20240408	101300	131441368	1163	1169	1170	1163	1019
530	20240408	101200	130249381	1163	1163	1163	1163	3100
531	20240408	101100	126644081	1163	1164	1164	1163	100
532	20240408	101000	126527731	1163	1164	1164	1163	1000
533	20240408	100900	125364602	1164	1164	1164	1164	0
534	20240408	100800	125364602	1164	1170	1170	1164	501
535	20240408	100700	124781432	1165	1170	1170	1165	459
536	20240408	100600	124246161	1168	1168	1168	1168	0
537	20240408	100500	124246161	1168	1169	1170	1168	428
538	20240408	100400	123746041	1169	1170	1170	1169	25
539	20240408	100300	123716811	1170	1169	1170	1169	44
540	20240408	100200	123665356	1169	1169	1169	1169	65
541	20240408	100100	123589371	1170	1170	1170	1170	0
542	20240408	100000	123589371	1170	1170	1170	1170	69
543	20240408	095900	123508641	1162	1162	1162	1162	48
544	20240408	095800	123452865	1166	1164	1166	1163	4755
545	20240408	095700	117917773	1164	1165	1165	1164	574
546	20240408	095600	117249560	1165	1166	1166	1164	2002
547	20240408	095500	114917347	1166	1166	1166	1165	1877
548	20240408	095400	112729415	1167	1170	1170	1167	6352
549	20240408	095300	105302816	1172	1172	1172	1172	60
550	20240408	095200	105232496	1172	1175	1175	1170	5323
551	20240408	095100	98998991	1172	1172	1172	1172	0
552	20240408	095000	98998991	1172	1177	1177	1171	14502
553	20240408	094900	81993855	1177	1177	1177	1177	488
554	20240408	094800	81419479	1177	1177	1177	1177	0
555	20240408	094700	81419479	1177	1177	1177	1177	50
556	20240408	094600	81360629	1177	1177	1177	1177	4433
557	20240408	094500	76142988	1177	1177	1177	1177	0
558	20240408	094400	76142988	1177	1177	1177	1177	0
559	20240408	094300	76142988	1177	1182	1182	1177	20060
560	20240408	094200	52500691	1181	1181	1181	1181	0
561	20240408	094100	52500691	1181	1183	1183	1181	1370
562	20240408	094000	50881981	1183	1183	1183	1183	50
563	20240408	093900	50822831	1183	1183	1183	1183	1218
564	20240408	093800	49381937	1183	1187	1188	1183	101
565	20240408	093700	49261995	1188	1188	1188	1188	0
566	20240408	093600	49261995	1188	1188	1188	1188	10
567	20240408	093500	49250115	1190	1190	1190	1190	108
568	20240408	093400	49121595	1188	1188	1188	1188	0
569	20240408	093300	49121595	1188	1186	1188	1186	1618
570	20240408	093200	47200047	1180	1180	1180	1180	0
571	20240408	093100	47200047	1180	1181	1181	1180	42
572	20240408	093000	47150452	1181	1181	1181	1181	80
573	20240408	092900	47055972	1181	1181	1181	1181	7
574	20240408	092800	47047705	1182	1186	1186	1181	84
575	20240408	092700	46948110	1180	1180	1180	1180	3785
576	20240408	092600	42481810	1181	1181	1181	1181	306
577	20240408	092500	42120424	1181	1181	1181	1181	0
578	20240408	092400	42120424	1181	1180	1181	1180	1668
579	20240408	092300	40151516	1181	1182	1182	1181	1832
580	20240408	092200	37987914	1181	1181	1181	1181	0
581	20240408	092100	37987914	1181	1181	1181	1181	0
582	20240408	092000	37987914	1181	1181	1181	1181	377
583	20240408	091900	37542677	1181	1181	1181	1181	1249
584	20240408	091800	36067608	1181	1182	1182	1181	3000
585	20240408	091700	32524592	1181	1181	1181	1181	2640
586	20240408	091600	29406752	1181	1182	1182	1181	220
587	20240408	091500	29146852	1180	1188	1188	1180	5400
588	20240408	091400	22759255	1188	1184	1188	1184	108
589	20240408	091300	22630983	1183	1185	1185	1183	3000
590	20240408	091200	19081299	1185	1190	1190	1185	607
591	20240408	091100	18361999	1190	1190	1190	1190	371
592	20240408	091000	17920509	1190	1190	1190	1190	0
593	20240408	090900	17920509	1190	1190	1190	1190	550
594	20240408	090800	17266009	1190	1191	1191	1190	1910
595	20240408	090700	14992978	1192	1200	1200	1192	6421
596	20240408	090600	7290898	1200	1200	1200	1200	15
597	20240408	090500	7272898	1207	1207	1207	1207	0
598	20240408	090400	7272898	1207	1207	1207	1207	0
599	20240408	090300	7272898	1207	1207	1207	1207	0
600	20240408	090200	7272898	1207	1190	1207	1190	1300
601	20240408	090100	5713382	1190	1202	1202	1190	3574
602	20240408	090000	1452600	1202	1193	1202	1193	1215