KissMeData/027580/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190400	927300651	1680	1680	1680	1680	17384
3	20240408	190300	927300651	1680	1680	1680	1680	0
4	20240408	190200	927300651	1680	1680	1680	1680	0
5	20240408	190100	927300651	1680	1680	1680	1680	0
6	20240408	190000	927300651	1680	1680	1680	1680	0
7	20240408	185900	927300651	1680	1680	1680	1680	0
8	20240408	185800	927300651	1680	1680	1680	1680	0
9	20240408	185700	927300651	1680	1680	1680	1680	0
10	20240408	185600	927300651	1680	1680	1680	1680	0
11	20240408	185500	927300651	1680	1680	1680	1680	0
12	20240408	185400	927300651	1680	1680	1680	1680	0
13	20240408	185300	927300651	1680	1680	1680	1680	0
14	20240408	185200	927300651	1680	1680	1680	1680	0
15	20240408	185100	927300651	1680	1680	1680	1680	0
16	20240408	185000	927300651	1680	1680	1680	1680	0
17	20240408	184900	927300651	1680	1680	1680	1680	0
18	20240408	184800	927300651	1680	1680	1680	1680	0
19	20240408	184700	927300651	1680	1680	1680	1680	0
20	20240408	184600	927300651	1680	1680	1680	1680	0
21	20240408	184500	927300651	1680	1680	1680	1680	0
22	20240408	184400	927300651	1680	1680	1680	1680	0
23	20240408	184300	927300651	1680	1680	1680	1680	0
24	20240408	184200	927300651	1680	1680	1680	1680	0
25	20240408	184100	927300651	1680	1680	1680	1680	0
26	20240408	184000	927300651	1680	1680	1680	1680	0
27	20240408	183900	927300651	1680	1680	1680	1680	0
28	20240408	183800	927300651	1680	1680	1680	1680	0
29	20240408	183700	927300651	1680	1680	1680	1680	0
30	20240408	183600	927300651	1680	1680	1680	1680	0
31	20240408	183500	927300651	1680	1680	1680	1680	0
32	20240408	183400	927300651	1680	1680	1680	1680	17384
33	20240408	183300	927300651	1680	1680	1680	1680	0
34	20240408	183200	927300651	1680	1680	1680	1680	0
35	20240408	183100	927300651	1680	1680	1680	1680	0
36	20240408	183000	927300651	1680	1680	1680	1680	0
37	20240408	182900	927300651	1680	1680	1680	1680	0
38	20240408	182800	927300651	1680	1680	1680	1680	0
39	20240408	182700	927300651	1680	1680	1680	1680	0
40	20240408	182600	927300651	1680	1680	1680	1680	0
41	20240408	182500	927300651	1680	1680	1680	1680	0
42	20240408	182400	927300651	1680	1680	1680	1680	0
43	20240408	182300	927300651	1680	1680	1680	1680	0
44	20240408	182200	927300651	1680	1680	1680	1680	0
45	20240408	182100	927300651	1680	1680	1680	1680	0
46	20240408	182000	927300651	1680	1680	1680	1680	0
47	20240408	181900	927300651	1680	1680	1680	1680	0
48	20240408	181800	927300651	1680	1680	1680	1680	0
49	20240408	181700	927300651	1680	1680	1680	1680	0
50	20240408	181600	927300651	1680	1680	1680	1680	0
51	20240408	181500	927300651	1680	1680	1680	1680	0
52	20240408	181400	927300651	1680	1680	1680	1680	0
53	20240408	181300	927300651	1680	1680	1680	1680	0
54	20240408	181200	927300651	1680	1680	1680	1680	0
55	20240408	181100	927300651	1680	1680	1680	1680	0
56	20240408	181000	927300651	1680	1680	1680	1680	0
57	20240408	180900	927300651	1680	1680	1680	1680	0
58	20240408	180800	927300651	1680	1680	1680	1680	0
59	20240408	180700	927300651	1680	1680	1680	1680	0
60	20240408	180600	927300651	1680	1680	1680	1680	0
61	20240408	180500	927300651	1680	1680	1680	1680	0
62	20240408	180400	927300651	1680	1680	1680	1680	17384
63	20240408	180300	927300651	1680	1680	1680	1680	0
64	20240408	180200	927300651	1680	1680	1680	1680	0
65	20240408	180100	927300651	1680	1680	1680	1680	0
66	20240408	180000	927300651	1680	1680	1680	1680	0
67	20240408	175900	927300651	1680	1680	1680	1680	0
68	20240408	175800	927300651	1680	1680	1680	1680	0
69	20240408	175700	927300651	1680	1680	1680	1680	0
70	20240408	175600	927300651	1680	1680	1680	1680	0
71	20240408	175500	927300651	1680	1680	1680	1680	0
72	20240408	175400	927300651	1680	1680	1680	1680	0
73	20240408	175300	927300651	1680	1680	1680	1680	0
74	20240408	175200	927300651	1680	1680	1680	1680	0
75	20240408	175100	927300651	1680	1680	1680	1680	0
76	20240408	175000	927300651	1680	1680	1680	1680	0
77	20240408	174900	927300651	1680	1680	1680	1680	0
78	20240408	174800	927300651	1680	1680	1680	1680	0
79	20240408	174700	927300651	1680	1680	1680	1680	0
80	20240408	174600	927300651	1680	1680	1680	1680	0
81	20240408	174500	927300651	1680	1680	1680	1680	0
82	20240408	174400	927300651	1680	1680	1680	1680	0
83	20240408	174300	927300651	1680	1680	1680	1680	0
84	20240408	174200	927300651	1680	1680	1680	1680	0
85	20240408	174100	927300651	1680	1680	1680	1680	0
86	20240408	174000	927300651	1680	1680	1680	1680	0
87	20240408	173900	927300651	1680	1680	1680	1680	0
88	20240408	173800	927300651	1680	1680	1680	1680	0
89	20240408	173700	927300651	1680	1680	1680	1680	0
90	20240408	173600	927300651	1680	1680	1680	1680	0
91	20240408	173500	927300651	1680	1680	1680	1680	0
92	20240408	173400	927300651	1680	1680	1680	1680	17384
93	20240408	173300	927300651	1680	1680	1680	1680	0
94	20240408	173200	927300651	1680	1680	1680	1680	0
95	20240408	173100	927300651	1680	1680	1680	1680	0
96	20240408	173000	927300651	1680	1680	1680	1680	0
97	20240408	172900	927300651	1680	1680	1680	1680	0
98	20240408	172800	927300651	1680	1680	1680	1680	0
99	20240408	172700	927300651	1680	1680	1680	1680	0
100	20240408	172600	927300651	1680	1680	1680	1680	0
101	20240408	172500	927300651	1680	1680	1680	1680	0
102	20240408	172400	927300651	1680	1680	1680	1680	0
103	20240408	172300	927300651	1680	1680	1680	1680	0
104	20240408	172200	927300651	1680	1680	1680	1680	0
105	20240408	172100	927300651	1680	1680	1680	1680	0
106	20240408	172000	927300651	1680	1680	1680	1680	0
107	20240408	171900	927300651	1680	1680	1680	1680	0
108	20240408	171800	927300651	1680	1680	1680	1680	0
109	20240408	171700	927300651	1680	1680	1680	1680	0
110	20240408	171600	927300651	1680	1680	1680	1680	0
111	20240408	171500	927300651	1680	1680	1680	1680	0
112	20240408	171400	927300651	1680	1680	1680	1680	0
113	20240408	171300	927300651	1680	1680	1680	1680	0
114	20240408	171200	927300651	1680	1680	1680	1680	0
115	20240408	171100	927300651	1680	1680	1680	1680	0
116	20240408	171000	927300651	1680	1680	1680	1680	0
117	20240408	170900	927300651	1680	1680	1680	1680	0
118	20240408	170800	927300651	1680	1680	1680	1680	0
119	20240408	170700	927300651	1680	1680	1680	1680	0
120	20240408	170600	927300651	1680	1680	1680	1680	0
121	20240408	170500	927300651	1680	1680	1680	1680	0
122	20240408	170400	927300651	1680	1680	1680	1680	17384
123	20240408	170300	927300651	1680	1680	1680	1680	0
124	20240408	170200	927300651	1680	1680	1680	1680	0
125	20240408	170100	927300651	1680	1680	1680	1680	0
126	20240408	170000	927300651	1680	1680	1680	1680	0
127	20240408	165900	927300651	1680	1680	1680	1680	0
128	20240408	165800	927300651	1680	1680	1680	1680	0
129	20240408	165700	927300651	1680	1680	1680	1680	0
130	20240408	165600	927300651	1680	1680	1680	1680	0
131	20240408	165500	927300651	1680	1680	1680	1680	0
132	20240408	165400	927300651	1680	1680	1680	1680	0
133	20240408	165300	927300651	1680	1680	1680	1680	0
134	20240408	165200	927300651	1680	1680	1680	1680	0
135	20240408	165100	927300651	1680	1680	1680	1680	0
136	20240408	165000	927300651	1680	1680	1680	1680	0
137	20240408	164900	927300651	1680	1680	1680	1680	0
138	20240408	164800	927300651	1680	1680	1680	1680	0
139	20240408	164700	927300651	1680	1680	1680	1680	0
140	20240408	164600	927300651	1680	1680	1680	1680	0
141	20240408	164500	927300651	1680	1680	1680	1680	0
142	20240408	164400	927300651	1680	1680	1680	1680	0
143	20240408	164300	927300651	1680	1680	1680	1680	0
144	20240408	164200	927300651	1680	1680	1680	1680	0
145	20240408	164100	927300651	1680	1680	1680	1680	0
146	20240408	164000	927300651	1680	1680	1680	1680	0
147	20240408	163900	927300651	1680	1680	1680	1680	0
148	20240408	163800	927300651	1680	1680	1680	1680	0
149	20240408	163700	927300651	1680	1680	1680	1680	0
150	20240408	163600	927300651	1680	1680	1680	1680	0
151	20240408	163500	927300651	1680	1680	1680	1680	0
152	20240408	163400	927300651	1680	1680	1680	1680	17384
153	20240408	163300	927300651	1680	1680	1680	1680	0
154	20240408	163200	927300651	1680	1680	1680	1680	0
155	20240408	163100	927300651	1680	1680	1680	1680	0
156	20240408	163000	927300651	1680	1680	1680	1680	0
157	20240408	162900	927300651	1680	1680	1680	1680	0
158	20240408	162800	927300651	1680	1680	1680	1680	0
159	20240408	162700	927300651	1680	1680	1680	1680	0
160	20240408	162600	927300651	1680	1680	1680	1680	0
161	20240408	162500	927300651	1680	1680	1680	1680	0
162	20240408	162400	927300651	1680	1680	1680	1680	0
163	20240408	162300	927300651	1680	1680	1680	1680	0
164	20240408	162200	927300651	1680	1680	1680	1680	0
165	20240408	162100	927300651	1680	1680	1680	1680	0
166	20240408	162000	927300651	1680	1680	1680	1680	0
167	20240408	161900	927300651	1680	1680	1680	1680	0
168	20240408	161800	927300651	1680	1680	1680	1680	0
169	20240408	161700	927300651	1680	1680	1680	1680	0
170	20240408	161600	927300651	1680	1680	1680	1680	0
171	20240408	161500	927300651	1680	1680	1680	1680	0
172	20240408	161400	927300651	1680	1680	1680	1680	0
173	20240408	161300	927300651	1680	1680	1680	1680	0
174	20240408	161200	927300651	1680	1680	1680	1680	0
175	20240408	161100	927300651	1680	1680	1680	1680	0
176	20240408	161000	927300651	1680	1680	1680	1680	0
177	20240408	160900	927300651	1680	1680	1680	1680	0
178	20240408	160800	927300651	1680	1680	1680	1680	0
179	20240408	160700	927300651	1680	1680	1680	1680	0
180	20240408	160600	927300651	1680	1680	1680	1680	0
181	20240408	160500	927300651	1680	1680	1680	1680	0
182	20240408	160400	927300651	1680	1680	1680	1680	17384
183	20240408	160300	927300651	1680	1680	1680	1680	0
184	20240408	160200	927300651	1680	1680	1680	1680	0
185	20240408	160100	927300651	1680	1680	1680	1680	0
186	20240408	160000	927300651	1680	1680	1680	1680	0
187	20240408	155900	927300651	1680	1680	1680	1680	0
188	20240408	155800	927300651	1680	1680	1680	1680	0
189	20240408	155700	927300651	1680	1680	1680	1680	0
190	20240408	155600	927300651	1680	1680	1680	1680	0
191	20240408	155500	927300651	1680	1680	1680	1680	0
192	20240408	155400	927300651	1680	1680	1680	1680	0
193	20240408	155300	927300651	1680	1680	1680	1680	0
194	20240408	155200	927300651	1680	1680	1680	1680	0
195	20240408	155100	927300651	1680	1680	1680	1680	0
196	20240408	155000	927300651	1680	1680	1680	1680	0
197	20240408	154900	927300651	1680	1680	1680	1680	0
198	20240408	154800	927300651	1680	1680	1680	1680	0
199	20240408	154700	927300651	1680	1680	1680	1680	0
200	20240408	154600	927300651	1680	1680	1680	1680	0
201	20240408	154500	927300651	1680	1680	1680	1680	0
202	20240408	154400	927300651	1680	1680	1680	1680	0
203	20240408	154300	927300651	1680	1680	1680	1680	0
204	20240408	154200	927300651	1680	1680	1680	1680	0
205	20240408	154100	927300651	1680	1680	1680	1680	0
206	20240408	154000	927300651	1680	1680	1680	1680	0
207	20240408	153900	927300651	1680	1680	1680	1680	0
208	20240408	153800	927300651	1680	1680	1680	1680	0
209	20240408	153700	927300651	1680	1680	1680	1680	0
210	20240408	153600	927300651	1680	1680	1680	1680	0
211	20240408	153500	927300651	1680	1680	1680	1680	0
212	20240408	153400	927300651	1680	1680	1680	1680	17384
213	20240408	153300	927300651	1680	1680	1680	1680	0
214	20240408	153200	927300651	1680	1680	1680	1680	0
215	20240408	153100	927300651	1680	1680	1680	1680	0
216	20240408	153000	927300651	1680	1680	1680	1680	17384
217	20240408	152900	898095531	1679	1679	1679	1679	0
218	20240408	152800	898095531	1679	1679	1679	1679	0
219	20240408	152700	898095531	1679	1679	1679	1679	0
220	20240408	152600	898095531	1679	1679	1679	1679	0
221	20240408	152500	898095531	1679	1679	1679	1679	0
222	20240408	152400	898095531	1679	1679	1679	1679	0
223	20240408	152300	898095531	1679	1679	1679	1679	0
224	20240408	152200	898095531	1679	1679	1679	1679	0
225	20240408	152100	898095531	1679	1679	1679	1679	0
226	20240408	152000	898095531	1679	1679	1679	1679	0
227	20240408	151900	898095531	1679	1677	1680	1677	9391
228	20240408	151800	882346539	1677	1679	1680	1677	5462
229	20240408	151700	873181708	1678	1679	1679	1678	1288
230	20240408	151600	871019403	1679	1678	1679	1678	1014
231	20240408	151500	869316911	1678	1678	1679	1678	255
232	20240408	151400	868889001	1679	1678	1680	1678	1592
233	20240408	151300	866217576	1679	1678	1679	1678	4041
234	20240408	151200	859436706	1679	1679	1680	1679	167
235	20240408	151100	859156311	1680	1680	1680	1680	0
236	20240408	151000	859156311	1680	1678	1680	1678	48
237	20240408	150900	859075693	1678	1678	1680	1678	50
238	20240408	150800	858991791	1681	1680	1681	1678	1736
239	20240408	150700	856076645	1681	1681	1681	1681	0
240	20240408	150600	856076645	1681	1681	1681	1681	51
241	20240408	150500	855990914	1683	1682	1683	1682	551
242	20240408	150400	855064128	1682	1682	1682	1682	0
243	20240408	150300	855064128	1682	1680	1682	1678	4226
244	20240408	150200	847971922	1681	1680	1681	1680	500
245	20240408	150100	847131646	1680	1680	1680	1680	1
246	20240408	150000	847129966	1680	1680	1680	1679	267
247	20240408	145900	846681664	1680	1680	1680	1680	10
248	20240408	145800	846664864	1680	1680	1681	1678	1037
249	20240408	145700	844924647	1680	1679	1680	1679	507
250	20240408	145600	844073392	1679	1679	1681	1678	1117
251	20240408	145500	842197840	1679	1680	1680	1679	68
252	20240408	145400	842083644	1682	1682	1682	1681	92
253	20240408	145300	841928903	1682	1681	1682	1681	357
254	20240408	145200	841328586	1680	1680	1680	1680	200
255	20240408	145100	840992586	1681	1680	1681	1680	1537
256	20240408	145000	838410414	1680	1680	1680	1679	1101
257	20240408	144900	836560735	1680	1680	1680	1679	2025
258	20240408	144800	833160726	1678	1680	1681	1678	116
259	20240408	144700	832965995	1681	1679	1681	1679	993
260	20240408	144600	831298220	1679	1680	1680	1679	534
261	20240408	144500	830401631	1682	1680	1682	1679	1977
262	20240408	144400	827080840	1682	1680	1682	1678	5425
263	20240408	144300	817976837	1681	1680	1681	1680	43
264	20240408	144200	817904584	1681	1682	1682	1680	33
265	20240408	144100	817849118	1679	1680	1682	1679	237
266	20240408	144000	817451176	1682	1680	1682	1679	1003
267	20240408	143900	815767071	1682	1681	1682	1681	172
268	20240408	143800	815477888	1682	1683	1683	1682	157
269	20240408	143700	815213664	1683	1683	1683	1682	297
270	20240408	143600	814713849	1683	1683	1683	1683	50
271	20240408	143500	814629699	1683	1680	1683	1678	3408
272	20240408	143400	808910029	1680	1683	1683	1680	979
273	20240408	143300	807265297	1684	1684	1684	1681	4
274	20240408	143200	807258564	1678	1682	1682	1678	2000
275	20240408	143100	803902388	1685	1685	1685	1685	2
276	20240408	143000	803899018	1685	1684	1685	1684	19
277	20240408	142900	803867021	1684	1683	1684	1683	12
278	20240408	142800	803846824	1684	1684	1684	1684	0
279	20240408	142700	803846824	1684	1682	1685	1679	136
280	20240408	142600	803618245	1685	1682	1685	1682	26
281	20240408	142500	803574471	1685	1684	1685	1679	5450
282	20240408	142400	794418645	1680	1682	1684	1680	1297
283	20240408	142300	792239080	1680	1683	1685	1679	7961
284	20240408	142200	778862645	1685	1684	1685	1684	50
285	20240408	142100	778778442	1684	1684	1685	1684	506
286	20240408	142000	777925978	1684	1686	1686	1684	64
287	20240408	141900	777818162	1685	1685	1686	1685	524
288	20240408	141800	776934728	1686	1684	1686	1684	18
289	20240408	141700	776904410	1686	1684	1686	1683	360
290	20240408	141600	776298437	1687	1687	1687	1687	0
291	20240408	141500	776298437	1687	1687	1687	1687	2
292	20240408	141400	776295063	1685	1687	1687	1685	153
293	20240408	141300	776037015	1686	1687	1687	1686	84
294	20240408	141200	775895317	1687	1687	1688	1686	387
295	20240408	141100	775242097	1687	1686	1688	1686	64
296	20240408	141000	775134140	1688	1688	1688	1688	13
297	20240408	140900	775112196	1688	1688	1688	1688	0
298	20240408	140800	775112196	1688	1688	1688	1688	0
299	20240408	140700	775112196	1688	1684	1688	1684	1573
300	20240408	140600	772462573	1684	1684	1684	1684	501
301	20240408	140500	771618889	1684	1684	1685	1684	176
302	20240408	140400	771322485	1685	1686	1688	1685	507
303	20240408	140300	770467172	1688	1688	1688	1688	10
304	20240408	140200	770450292	1688	1688	1688	1687	159
305	20240408	140100	770181928	1685	1688	1688	1685	12
306	20240408	140000	770161678	1688	1687	1688	1687	110
307	20240408	135900	769976081	1687	1687	1688	1685	611
308	20240408	135800	768945343	1687	1687	1687	1687	10
309	20240408	135700	768928473	1687	1687	1687	1687	0
310	20240408	135600	768928473	1687	1687	1687	1687	30
311	20240408	135500	768877863	1686	1686	1686	1686	1073
312	20240408	135400	767068785	1686	1686	1686	1686	40
313	20240408	135300	767001345	1685	1684	1685	1684	1100
314	20240408	135200	765147996	1684	1683	1684	1683	40
315	20240408	135100	765080675	1683	1683	1683	1683	300
316	20240408	135000	764575775	1683	1683	1683	1683	188
317	20240408	134900	764259371	1684	1684	1684	1684	3
318	20240408	134800	764254319	1684	1684	1684	1684	3
319	20240408	134700	764249267	1683	1683	1683	1683	6
320	20240408	134600	764239169	1682	1683	1683	1682	67
321	20240408	134500	764126473	1684	1684	1684	1684	0
322	20240408	134400	764126473	1684	1685	1685	1684	5
323	20240408	134300	764118049	1685	1683	1685	1681	661
324	20240408	134200	763006560	1685	1683	1685	1683	93
325	20240408	134100	762850025	1685	1685	1685	1685	0
326	20240408	134000	762850025	1685	1685	1685	1682	412
327	20240408	133900	762157029	1682	1684	1685	1682	1011
328	20240408	133800	760455888	1685	1685	1685	1684	130
329	20240408	133700	760236945	1685	1685	1685	1685	0
330	20240408	133600	760236945	1685	1685	1685	1685	11
331	20240408	133500	760218410	1685	1686	1686	1685	17
332	20240408	133400	760189763	1685	1685	1685	1685	2500
333	20240408	133300	755977263	1685	1685	1685	1685	0
334	20240408	133200	755977263	1685	1685	1685	1685	1
335	20240408	133100	755975578	1685	1685	1685	1685	2
336	20240408	133000	755972208	1681	1685	1685	1681	301
337	20240408	132900	755465967	1683	1682	1683	1681	140
338	20240408	132800	755230489	1685	1684	1685	1684	500
339	20240408	132700	754388039	1685	1685	1685	1685	60
340	20240408	132600	754286939	1685	1684	1685	1684	3
341	20240408	132500	754281885	1682	1682	1682	1682	1000
342	20240408	132400	752599885	1682	1682	1682	1682	101
343	20240408	132300	752430003	1681	1684	1684	1681	83
344	20240408	132200	752290477	1682	1682	1682	1682	507
345	20240408	132100	751437703	1682	1682	1683	1682	27
346	20240408	132000	751392274	1687	1683	1687	1681	446
347	20240408	131900	750641173	1681	1683	1683	1681	263
348	20240408	131800	750198770	1683	1683	1683	1683	0
349	20240408	131700	750198770	1683	1683	1683	1683	500
350	20240408	131600	749357270	1683	1683	1683	1683	3
351	20240408	131500	749352221	1682	1682	1682	1682	42
352	20240408	131400	749281577	1682	1682	1682	1682	144
353	20240408	131300	749039369	1682	1682	1682	1682	21
354	20240408	131200	749004047	1681	1682	1682	1681	15
355	20240408	131100	748978825	1685	1685	1685	1685	0
356	20240408	131000	748978825	1685	1685	1685	1685	0
357	20240408	130900	748978825	1685	1685	1685	1685	22
358	20240408	130800	748941755	1685	1685	1685	1685	127
359	20240408	130700	748727760	1680	1684	1685	1680	1376
360	20240408	130600	746411340	1682	1682	1682	1682	0
361	20240408	130500	746411340	1682	1681	1682	1681	7380
362	20240408	130400	734005160	1681	1680	1681	1680	2497
363	20240408	130300	729810160	1680	1678	1680	1678	188
364	20240408	130200	729494690	1678	1678	1678	1678	27
365	20240408	130100	729449384	1678	1678	1678	1678	1
366	20240408	130000	729447706	1680	1679	1680	1679	303
367	20240408	125900	728938693	1678	1678	1678	1678	0
368	20240408	125800	728938693	1678	1678	1678	1678	3
369	20240408	125700	728933659	1678	1678	1678	1678	2000
370	20240408	125600	725577659	1678	1680	1680	1678	801
371	20240408	125500	724233579	1680	1680	1680	1680	10
372	20240408	125400	724216779	1678	1679	1680	1678	280
373	20240408	125300	723746858	1679	1678	1679	1678	59
374	20240408	125200	723647853	1678	1678	1678	1678	451
375	20240408	125100	722891075	1677	1677	1677	1677	13
376	20240408	125000	722869274	1677	1677	1677	1677	350
377	20240408	124900	722282324	1679	1679	1679	1679	100
378	20240408	124800	722114424	1680	1680	1680	1680	300
379	20240408	124700	721610424	1680	1677	1680	1677	42
380	20240408	124600	721539986	1677	1677	1677	1677	59
381	20240408	124500	721441043	1677	1677	1677	1677	9
382	20240408	124400	721425950	1677	1677	1677	1677	3098
383	20240408	124300	716230604	1677	1677	1677	1677	5000
384	20240408	124200	707845604	1677	1680	1680	1677	10
385	20240408	124100	707828810	1680	1680	1680	1680	0
386	20240408	124000	707828810	1680	1678	1680	1677	1004
387	20240408	123900	706143532	1677	1678	1678	1677	630
388	20240408	123800	705087020	1680	1678	1680	1677	522
389	20240408	123700	704211602	1677	1679	1679	1677	20843
390	20240408	123600	669236173	1679	1680	1680	1679	87
391	20240408	123500	669090050	1680	1680	1680	1680	0
392	20240408	123400	669090050	1680	1680	1680	1680	20
393	20240408	123300	669056450	1680	1680	1680	1680	936
394	20240408	123200	667483970	1682	1682	1682	1682	1
395	20240408	123100	667482288	1680	1680	1680	1680	53
396	20240408	123000	667393248	1681	1681	1681	1681	759
397	20240408	122900	666117369	1681	1681	1682	1681	5
398	20240408	122800	666108962	1682	1680	1682	1678	2025
399	20240408	122700	662707004	1678	1680	1680	1678	3
400	20240408	122600	662701968	1680	1680	1680	1680	3
401	20240408	122500	662696928	1680	1678	1680	1677	15004
402	20240408	122400	637529572	1680	1681	1681	1679	4559
403	20240408	122300	629871518	1680	1680	1680	1680	7
404	20240408	122200	629859758	1680	1679	1680	1679	48
405	20240408	122100	629779146	1682	1679	1682	1679	3
406	20240408	122000	629774106	1679	1679	1679	1679	3
407	20240408	121900	629769069	1679	1679	1679	1679	2
408	20240408	121800	629765711	1679	1679	1679	1678	917
409	20240408	121700	628226107	1678	1679	1679	1678	10034
410	20240408	121600	611381391	1679	1680	1680	1679	3000
411	20240408	121500	606344389	1679	1679	1679	1679	0
412	20240408	121400	606344389	1679	1679	1679	1679	0
413	20240408	121300	606344389	1679	1680	1680	1679	700
414	20240408	121200	605168679	1683	1683	1683	1683	0
415	20240408	121100	605168679	1683	1683	1683	1683	1
416	20240408	121000	605166996	1680	1680	1680	1680	0
417	20240408	120900	605166996	1680	1680	1680	1680	0
418	20240408	120800	605166996	1680	1684	1684	1680	304
419	20240408	120700	604655460	1683	1684	1684	1683	102
420	20240408	120600	604483793	1684	1684	1684	1684	1
421	20240408	120500	604482109	1682	1679	1682	1679	16
422	20240408	120400	604455242	1679	1680	1680	1679	2638
423	20240408	120300	600023602	1680	1683	1683	1680	1026
424	20240408	120200	598296918	1683	1684	1684	1683	3
425	20240408	120100	598291867	1683	1681	1683	1681	1087
426	20240408	120000	596463446	1683	1683	1683	1683	0
427	20240408	115900	596463446	1683	1683	1683	1683	1000
428	20240408	115800	594780446	1683	1683	1683	1683	2
429	20240408	115700	594777080	1682	1682	1682	1682	0
430	20240408	115600	594777080	1682	1682	1682	1682	150
431	20240408	115500	594524780	1682	1682	1682	1682	0
432	20240408	115400	594524780	1682	1679	1682	1679	77
433	20240408	115300	594395494	1682	1682	1682	1680	157
434	20240408	115200	594131532	1682	1682	1682	1682	31
435	20240408	115100	594079390	1682	1682	1682	1682	140
436	20240408	115000	593843910	1682	1681	1682	1678	1101
437	20240408	114900	591993910	1677	1678	1681	1677	2509
438	20240408	114800	587782296	1679	1677	1679	1677	2001
439	20240408	114700	584426617	1679	1678	1679	1677	253
440	20240408	114600	584002178	1677	1677	1677	1677	0
441	20240408	114500	584002178	1677	1680	1680	1677	1526
442	20240408	114400	581442527	1680	1680	1683	1680	3885
443	20240408	114300	574905419	1681	1681	1681	1681	102
444	20240408	114200	574733957	1682	1682	1682	1682	1
445	20240408	114100	574732275	1682	1682	1682	1682	0
446	20240408	114000	574732275	1682	1677	1682	1677	618
447	20240408	113900	573695832	1677	1679	1679	1677	5380
448	20240408	113800	564672362	1682	1683	1683	1678	3507
449	20240408	113700	558786429	1683	1683	1683	1683	200
450	20240408	113600	558449829	1683	1683	1683	1683	0
451	20240408	113500	558449829	1683	1683	1683	1683	57
452	20240408	113400	558353898	1683	1680	1683	1680	825
453	20240408	113300	556966977	1681	1680	1681	1680	650
454	20240408	113200	555874974	1681	1681	1681	1681	102
455	20240408	113100	555703512	1681	1680	1681	1680	1218
456	20240408	113000	553657262	1680	1680	1680	1680	0
457	20240408	112900	553657262	1680	1679	1680	1677	2351
458	20240408	112800	549714521	1679	1679	1680	1677	1615
459	20240408	112700	547005902	1680	1678	1682	1678	681
460	20240408	112600	545863130	1679	1680	1680	1679	1019
461	20240408	112500	544152110	1683	1683	1683	1683	1
462	20240408	112400	544150427	1679	1679	1679	1679	101
463	20240408	112300	543980848	1677	1683	1683	1677	11
464	20240408	112200	543962341	1683	1679	1683	1678	9319
465	20240408	112100	528318657	1680	1681	1683	1680	11370
466	20240408	112000	509216051	1683	1681	1683	1680	3490
467	20240408	111900	503352445	1683	1685	1685	1681	4638
468	20240408	111800	495555667	1687	1685	1687	1685	51
469	20240408	111700	495469730	1685	1683	1685	1683	44
470	20240408	111600	495395674	1682	1686	1686	1682	930
471	20240408	111500	493830998	1687	1687	1687	1687	0
472	20240408	111400	493830998	1687	1687	1687	1687	0
473	20240408	111300	493830998	1687	1687	1687	1687	6
474	20240408	111200	493820876	1687	1682	1687	1682	4
475	20240408	111100	493814138	1682	1682	1682	1682	1
476	20240408	111000	493812456	1689	1683	1689	1683	4
477	20240408	110900	493805718	1689	1689	1689	1689	0
478	20240408	110800	493805718	1689	1688	1689	1682	3891
479	20240408	110700	487246277	1688	1682	1688	1682	2
480	20240408	110600	487242907	1688	1682	1688	1682	1359
481	20240408	110500	484950253	1683	1686	1687	1683	302
482	20240408	110400	484440900	1687	1681	1687	1681	3
483	20240408	110300	484435845	1687	1681	1688	1680	13286
484	20240408	110200	462115172	1688	1688	1688	1688	1
485	20240408	110100	462113484	1688	1681	1688	1680	2001
486	20240408	110000	458751237	1681	1681	1681	1681	9
487	20240408	105900	458736108	1680	1681	1688	1680	1745
488	20240408	105800	455804279	1688	1682	1688	1680	15016
489	20240408	105700	430566248	1688	1688	1688	1685	833
490	20240408	105600	429162634	1685	1685	1688	1682	7875
491	20240408	105500	415904985	1688	1686	1688	1686	7
492	20240408	105400	415893181	1686	1686	1686	1685	385
493	20240408	105300	415244419	1688	1688	1688	1685	1433
494	20240408	105200	412827943	1693	1693	1693	1693	1
495	20240408	105100	412826250	1693	1693	1693	1693	0
496	20240408	105000	412826250	1693	1693	1693	1693	51
497	20240408	104900	412739907	1693	1692	1693	1692	6
498	20240408	104800	412729750	1694	1694	1694	1694	0
499	20240408	104700	412729750	1694	1694	1694	1694	46
500	20240408	104600	412651826	1694	1694	1694	1694	1
501	20240408	104500	412650132	1694	1689	1694	1688	513
502	20240408	104400	411782799	1694	1689	1694	1689	3
503	20240408	104300	411777727	1694	1694	1694	1694	2015
504	20240408	104200	408364317	1694	1688	1694	1688	1916
505	20240408	104100	405124743	1694	1694	1694	1694	100
506	20240408	104000	404955343	1694	1695	1695	1686	601
507	20240408	103900	403937748	1696	1690	1696	1686	135
508	20240408	103800	403709532	1699	1692	1699	1691	1302
509	20240408	103700	401507058	1693	1696	1700	1693	3
510	20240408	103600	401501969	1700	1695	1700	1695	3615
511	20240408	103500	395374539	1692	1693	1698	1692	1242
512	20240408	103400	393272069	1693	1695	1695	1690	1847
513	20240408	103300	390146934	1700	1712	1712	1700	608
514	20240408	103200	389111574	1709	1689	1713	1688	26206
515	20240408	103100	344519420	1688	1688	1688	1688	8
516	20240408	103000	344505916	1689	1689	1689	1689	150
517	20240408	102900	344252566	1689	1690	1690	1688	33
518	20240408	102800	344196799	1690	1686	1690	1686	405
519	20240408	102700	343513949	1688	1688	1688	1688	54
520	20240408	102600	343422797	1690	1686	1690	1686	4794
521	20240408	102500	335340109	1686	1686	1686	1686	14
522	20240408	102400	335316505	1684	1684	1684	1684	0
523	20240408	102300	335316505	1684	1684	1684	1684	327
524	20240408	102200	334765837	1687	1687	1687	1684	1047
525	20240408	102100	332999618	1687	1687	1687	1687	0
526	20240408	102000	332999618	1687	1686	1691	1686	121
527	20240408	101900	332795488	1686	1689	1689	1682	9059
528	20240408	101800	317550251	1689	1689	1689	1689	0
529	20240408	101700	317550251	1689	1689	1689	1689	387
530	20240408	101600	316896608	1689	1692	1692	1689	6
531	20240408	101500	316886459	1692	1690	1692	1690	1652
532	20240408	101400	314092154	1689	1683	1690	1683	519
533	20240408	101300	313216792	1683	1687	1687	1683	10042
534	20240408	101200	296304118	1691	1692	1692	1690	288
535	20240408	101100	295817033	1693	1686	1693	1686	177
536	20240408	101000	295517542	1685	1690	1690	1685	3420
537	20240408	100900	289751617	1693	1690	1693	1690	4523
538	20240408	100800	282103979	1690	1690	1690	1690	50
539	20240408	100700	282019479	1690	1690	1690	1690	1
540	20240408	100600	282017789	1687	1687	1690	1687	225
541	20240408	100500	281638199	1690	1690	1690	1690	2008
542	20240408	100400	278244679	1690	1692	1692	1690	13
543	20240408	100300	278222687	1692	1692	1692	1692	154
544	20240408	100200	277962119	1692	1692	1692	1692	3
545	20240408	100100	277957043	1693	1693	1693	1692	18
546	20240408	100000	277926579	1693	1692	1693	1692	2006
547	20240408	095900	274532426	1685	1686	1686	1685	1108
548	20240408	095800	272664937	1686	1686	1686	1686	0
549	20240408	095700	272664937	1686	1686	1686	1686	2000
550	20240408	095600	269292937	1686	1686	1686	1686	1
551	20240408	095500	269291251	1685	1686	1686	1685	2335
552	20240408	095400	265356657	1685	1693	1693	1685	1306
553	20240408	095300	263155222	1694	1694	1694	1694	0
554	20240408	095200	263155222	1694	1694	1694	1694	3
555	20240408	095100	263150140	1696	1696	1696	1696	0
556	20240408	095000	263150140	1696	1683	1696	1683	29
557	20240408	094900	263101129	1690	1697	1697	1683	85
558	20240408	094800	262957919	1697	1697	1697	1697	1
559	20240408	094700	262956222	1683	1690	1690	1682	8093
560	20240408	094600	249320160	1689	1691	1691	1689	4709
561	20240408	094500	241361970	1694	1694	1694	1692	64
562	20240408	094400	241253596	1698	1698	1698	1698	200
563	20240408	094300	240913996	1698	1693	1698	1690	10439
564	20240408	094200	223254347	1692	1691	1693	1690	1241
565	20240408	094100	221155342	1691	1691	1691	1691	1
566	20240408	094000	221153651	1688	1685	1688	1684	2316
567	20240408	093900	217252188	1683	1683	1683	1683	22
568	20240408	093800	217215162	1682	1691	1691	1682	8904
569	20240408	093700	202215765	1691	1687	1691	1686	506
570	20240408	093600	201361750	1687	1686	1687	1686	2155
571	20240408	093500	197728419	1686	1686	1686	1685	62
572	20240408	093400	197623898	1685	1685	1685	1685	784
573	20240408	093300	196302858	1686	1686	1686	1686	100
574	20240408	093200	196134258	1686	1685	1686	1684	13
575	20240408	093100	196112351	1686	1686	1686	1686	101
576	20240408	093000	195942065	1687	1692	1693	1687	2000
577	20240408	092900	192562365	1693	1683	1694	1681	2598
578	20240408	092800	188168445	1694	1687	1694	1684	5658
579	20240408	092700	178631885	1689	1693	1694	1689	601
580	20240408	092600	177613900	1694	1690	1694	1685	3009
581	20240408	092500	172533363	1685	1684	1685	1684	5302
582	20240408	092400	163599542	1684	1684	1685	1684	3944
583	20240408	092300	156957779	1684	1680	1684	1677	2444
584	20240408	092200	152852881	1677	1680	1680	1677	92
585	20240408	092100	152698327	1680	1676	1680	1676	2788
586	20240408	092000	148025635	1675	1679	1680	1675	5515
587	20240408	091900	138776177	1679	1680	1680	1679	4418
588	20240408	091800	131356355	1680	1686	1686	1680	7306
589	20240408	091700	119077318	1683	1687	1687	1683	10007
590	20240408	091600	102218302	1687	1691	1691	1686	2168
591	20240408	091500	98557938	1691	1691	1691	1691	61
592	20240408	091400	98454787	1684	1690	1690	1684	4503
593	20240408	091300	90862259	1691	1691	1691	1691	70
594	20240408	091200	90743889	1691	1692	1694	1687	5258
595	20240408	091100	81853395	1691	1694	1695	1691	49
596	20240408	091000	81770466	1699	1692	1699	1691	2082
597	20240408	090900	78249285	1700	1699	1700	1699	3008
598	20240408	090800	73137709	1695	1693	1699	1691	921
599	20240408	090700	71579210	1693	1700	1704	1693	5626
600	20240408	090600	62034244	1700	1700	1700	1700	0
601	20240408	090500	62034244	1700	1700	1704	1700	2022
602	20240408	090400	58596840	1706	1706	1706	1706	0
603	20240408	090300	58596840	1706	1696	1706	1696	3168
604	20240408	090200	53211782	1700	1701	1707	1697	10930
605	20240408	090100	34633038	1700	1709	1709	1700	9677
606	20240408	090000	18147284	1711	1710	1713	1710	10610