KissMeData/033320/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190800	271103405	4085	4085	4085	4085	2204
3	20240408	190700	271103405	4085	4085	4085	4085	0
4	20240408	190600	271103405	4085	4085	4085	4085	0
5	20240408	190500	271103405	4085	4085	4085	4085	0
6	20240408	190400	271103405	4085	4085	4085	4085	0
7	20240408	190300	271103405	4085	4085	4085	4085	0
8	20240408	190200	271103405	4085	4085	4085	4085	0
9	20240408	190100	271103405	4085	4085	4085	4085	0
10	20240408	190000	271103405	4085	4085	4085	4085	0
11	20240408	185900	271103405	4085	4085	4085	4085	0
12	20240408	185800	271103405	4085	4085	4085	4085	0
13	20240408	185700	271103405	4085	4085	4085	4085	0
14	20240408	185600	271103405	4085	4085	4085	4085	0
15	20240408	185500	271103405	4085	4085	4085	4085	0
16	20240408	185400	271103405	4085	4085	4085	4085	0
17	20240408	185300	271103405	4085	4085	4085	4085	0
18	20240408	185200	271103405	4085	4085	4085	4085	0
19	20240408	185100	271103405	4085	4085	4085	4085	0
20	20240408	185000	271103405	4085	4085	4085	4085	0
21	20240408	184900	271103405	4085	4085	4085	4085	0
22	20240408	184800	271103405	4085	4085	4085	4085	0
23	20240408	184700	271103405	4085	4085	4085	4085	0
24	20240408	184600	271103405	4085	4085	4085	4085	0
25	20240408	184500	271103405	4085	4085	4085	4085	0
26	20240408	184400	271103405	4085	4085	4085	4085	0
27	20240408	184300	271103405	4085	4085	4085	4085	0
28	20240408	184200	271103405	4085	4085	4085	4085	0
29	20240408	184100	271103405	4085	4085	4085	4085	0
30	20240408	184000	271103405	4085	4085	4085	4085	0
31	20240408	183900	271103405	4085	4085	4085	4085	0
32	20240408	183800	271103405	4085	4085	4085	4085	2204
33	20240408	183700	271103405	4085	4085	4085	4085	0
34	20240408	183600	271103405	4085	4085	4085	4085	0
35	20240408	183500	271103405	4085	4085	4085	4085	0
36	20240408	183400	271103405	4085	4085	4085	4085	0
37	20240408	183300	271103405	4085	4085	4085	4085	0
38	20240408	183200	271103405	4085	4085	4085	4085	0
39	20240408	183100	271103405	4085	4085	4085	4085	0
40	20240408	183000	271103405	4085	4085	4085	4085	0
41	20240408	182900	271103405	4085	4085	4085	4085	0
42	20240408	182800	271103405	4085	4085	4085	4085	0
43	20240408	182700	271103405	4085	4085	4085	4085	0
44	20240408	182600	271103405	4085	4085	4085	4085	0
45	20240408	182500	271103405	4085	4085	4085	4085	0
46	20240408	182400	271103405	4085	4085	4085	4085	0
47	20240408	182300	271103405	4085	4085	4085	4085	0
48	20240408	182200	271103405	4085	4085	4085	4085	0
49	20240408	182100	271103405	4085	4085	4085	4085	0
50	20240408	182000	271103405	4085	4085	4085	4085	0
51	20240408	181900	271103405	4085	4085	4085	4085	0
52	20240408	181800	271103405	4085	4085	4085	4085	0
53	20240408	181700	271103405	4085	4085	4085	4085	0
54	20240408	181600	271103405	4085	4085	4085	4085	0
55	20240408	181500	271103405	4085	4085	4085	4085	0
56	20240408	181400	271103405	4085	4085	4085	4085	0
57	20240408	181300	271103405	4085	4085	4085	4085	0
58	20240408	181200	271103405	4085	4085	4085	4085	0
59	20240408	181100	271103405	4085	4085	4085	4085	0
60	20240408	181000	271103405	4085	4085	4085	4085	0
61	20240408	180900	271103405	4085	4085	4085	4085	0
62	20240408	180800	271103405	4085	4085	4085	4085	2204
63	20240408	180700	271103405	4085	4085	4085	4085	0
64	20240408	180600	271103405	4085	4085	4085	4085	0
65	20240408	180500	271103405	4085	4085	4085	4085	0
66	20240408	180400	271103405	4085	4085	4085	4085	0
67	20240408	180300	271103405	4085	4085	4085	4085	0
68	20240408	180200	271103405	4085	4085	4085	4085	0
69	20240408	180100	271103405	4085	4085	4085	4085	0
70	20240408	180000	271103405	4085	4085	4085	4085	0
71	20240408	175900	271103405	4085	4085	4085	4085	0
72	20240408	175800	271103405	4085	4085	4085	4085	0
73	20240408	175700	271103405	4085	4085	4085	4085	0
74	20240408	175600	271103405	4085	4085	4085	4085	0
75	20240408	175500	271103405	4085	4085	4085	4085	0
76	20240408	175400	271103405	4085	4085	4085	4085	0
77	20240408	175300	271103405	4085	4085	4085	4085	0
78	20240408	175200	271103405	4085	4085	4085	4085	0
79	20240408	175100	271103405	4085	4085	4085	4085	0
80	20240408	175000	271103405	4085	4085	4085	4085	0
81	20240408	174900	271103405	4085	4085	4085	4085	0
82	20240408	174800	271103405	4085	4085	4085	4085	0
83	20240408	174700	271103405	4085	4085	4085	4085	0
84	20240408	174600	271103405	4085	4085	4085	4085	0
85	20240408	174500	271103405	4085	4085	4085	4085	0
86	20240408	174400	271103405	4085	4085	4085	4085	0
87	20240408	174300	271103405	4085	4085	4085	4085	0
88	20240408	174200	271103405	4085	4085	4085	4085	0
89	20240408	174100	271103405	4085	4085	4085	4085	0
90	20240408	174000	271103405	4085	4085	4085	4085	0
91	20240408	173900	271103405	4085	4085	4085	4085	0
92	20240408	173800	271103405	4085	4085	4085	4085	2204
93	20240408	173700	271103405	4085	4085	4085	4085	0
94	20240408	173600	271103405	4085	4085	4085	4085	0
95	20240408	173500	271103405	4085	4085	4085	4085	0
96	20240408	173400	271103405	4085	4085	4085	4085	0
97	20240408	173300	271103405	4085	4085	4085	4085	0
98	20240408	173200	271103405	4085	4085	4085	4085	0
99	20240408	173100	271103405	4085	4085	4085	4085	0
100	20240408	173000	271103405	4085	4085	4085	4085	0
101	20240408	172900	271103405	4085	4085	4085	4085	0
102	20240408	172800	271103405	4085	4085	4085	4085	0
103	20240408	172700	271103405	4085	4085	4085	4085	0
104	20240408	172600	271103405	4085	4085	4085	4085	0
105	20240408	172500	271103405	4085	4085	4085	4085	0
106	20240408	172400	271103405	4085	4085	4085	4085	0
107	20240408	172300	271103405	4085	4085	4085	4085	0
108	20240408	172200	271103405	4085	4085	4085	4085	0
109	20240408	172100	271103405	4085	4085	4085	4085	0
110	20240408	172000	271103405	4085	4085	4085	4085	0
111	20240408	171900	271103405	4085	4085	4085	4085	0
112	20240408	171800	271103405	4085	4085	4085	4085	0
113	20240408	171700	271103405	4085	4085	4085	4085	0
114	20240408	171600	271103405	4085	4085	4085	4085	0
115	20240408	171500	271103405	4085	4085	4085	4085	0
116	20240408	171400	271103405	4085	4085	4085	4085	0
117	20240408	171300	271103405	4085	4085	4085	4085	0
118	20240408	171200	271103405	4085	4085	4085	4085	0
119	20240408	171100	271103405	4085	4085	4085	4085	0
120	20240408	171000	271103405	4085	4085	4085	4085	0
121	20240408	170900	271103405	4085	4085	4085	4085	0
122	20240408	170800	271103405	4085	4085	4085	4085	2204
123	20240408	170700	271103405	4085	4085	4085	4085	0
124	20240408	170600	271103405	4085	4085	4085	4085	0
125	20240408	170500	271103405	4085	4085	4085	4085	0
126	20240408	170400	271103405	4085	4085	4085	4085	0
127	20240408	170300	271103405	4085	4085	4085	4085	0
128	20240408	170200	271103405	4085	4085	4085	4085	0
129	20240408	170100	271103405	4085	4085	4085	4085	0
130	20240408	170000	271103405	4085	4085	4085	4085	0
131	20240408	165900	271103405	4085	4085	4085	4085	0
132	20240408	165800	271103405	4085	4085	4085	4085	0
133	20240408	165700	271103405	4085	4085	4085	4085	0
134	20240408	165600	271103405	4085	4085	4085	4085	0
135	20240408	165500	271103405	4085	4085	4085	4085	0
136	20240408	165400	271103405	4085	4085	4085	4085	0
137	20240408	165300	271103405	4085	4085	4085	4085	0
138	20240408	165200	271103405	4085	4085	4085	4085	0
139	20240408	165100	271103405	4085	4085	4085	4085	0
140	20240408	165000	271103405	4085	4085	4085	4085	0
141	20240408	164900	271103405	4085	4085	4085	4085	0
142	20240408	164800	271103405	4085	4085	4085	4085	0
143	20240408	164700	271103405	4085	4085	4085	4085	0
144	20240408	164600	271103405	4085	4085	4085	4085	0
145	20240408	164500	271103405	4085	4085	4085	4085	0
146	20240408	164400	271103405	4085	4085	4085	4085	0
147	20240408	164300	271103405	4085	4085	4085	4085	0
148	20240408	164200	271103405	4085	4085	4085	4085	0
149	20240408	164100	271103405	4085	4085	4085	4085	0
150	20240408	164000	271103405	4085	4085	4085	4085	0
151	20240408	163900	271103405	4085	4085	4085	4085	0
152	20240408	163800	271103405	4085	4085	4085	4085	2204
153	20240408	163700	271103405	4085	4085	4085	4085	0
154	20240408	163600	271103405	4085	4085	4085	4085	0
155	20240408	163500	271103405	4085	4085	4085	4085	0
156	20240408	163400	271103405	4085	4085	4085	4085	0
157	20240408	163300	271103405	4085	4085	4085	4085	0
158	20240408	163200	271103405	4085	4085	4085	4085	0
159	20240408	163100	271103405	4085	4085	4085	4085	0
160	20240408	163000	271103405	4085	4085	4085	4085	0
161	20240408	162900	271103405	4085	4085	4085	4085	0
162	20240408	162800	271103405	4085	4085	4085	4085	0
163	20240408	162700	271103405	4085	4085	4085	4085	0
164	20240408	162600	271103405	4085	4085	4085	4085	0
165	20240408	162500	271103405	4085	4085	4085	4085	0
166	20240408	162400	271103405	4085	4085	4085	4085	0
167	20240408	162300	271103405	4085	4085	4085	4085	0
168	20240408	162200	271103405	4085	4085	4085	4085	0
169	20240408	162100	271103405	4085	4085	4085	4085	0
170	20240408	162000	271103405	4085	4085	4085	4085	0
171	20240408	161900	271103405	4085	4085	4085	4085	0
172	20240408	161800	271103405	4085	4085	4085	4085	0
173	20240408	161700	271103405	4085	4085	4085	4085	0
174	20240408	161600	271103405	4085	4085	4085	4085	0
175	20240408	161500	271103405	4085	4085	4085	4085	0
176	20240408	161400	271103405	4085	4085	4085	4085	0
177	20240408	161300	271103405	4085	4085	4085	4085	0
178	20240408	161200	271103405	4085	4085	4085	4085	0
179	20240408	161100	271103405	4085	4085	4085	4085	0
180	20240408	161000	271103405	4085	4085	4085	4085	0
181	20240408	160900	271103405	4085	4085	4085	4085	0
182	20240408	160800	271103405	4085	4085	4085	4085	2204
183	20240408	160700	271103405	4085	4085	4085	4085	0
184	20240408	160600	271103405	4085	4085	4085	4085	0
185	20240408	160500	271103405	4085	4085	4085	4085	0
186	20240408	160400	271103405	4085	4085	4085	4085	0
187	20240408	160300	271103405	4085	4085	4085	4085	0
188	20240408	160200	271103405	4085	4085	4085	4085	0
189	20240408	160100	271103405	4085	4085	4085	4085	0
190	20240408	160000	271103405	4085	4085	4085	4085	0
191	20240408	155900	271103405	4085	4085	4085	4085	0
192	20240408	155800	271103405	4085	4085	4085	4085	0
193	20240408	155700	271103405	4085	4085	4085	4085	0
194	20240408	155600	271103405	4085	4085	4085	4085	0
195	20240408	155500	271103405	4085	4085	4085	4085	0
196	20240408	155400	271103405	4085	4085	4085	4085	0
197	20240408	155300	271103405	4085	4085	4085	4085	0
198	20240408	155200	271103405	4085	4085	4085	4085	0
199	20240408	155100	271103405	4085	4085	4085	4085	0
200	20240408	155000	271103405	4085	4085	4085	4085	0
201	20240408	154900	271103405	4085	4085	4085	4085	0
202	20240408	154800	271103405	4085	4085	4085	4085	0
203	20240408	154700	271103405	4085	4085	4085	4085	0
204	20240408	154600	271103405	4085	4085	4085	4085	0
205	20240408	154500	271103405	4085	4085	4085	4085	0
206	20240408	154400	271103405	4085	4085	4085	4085	0
207	20240408	154300	271103405	4085	4085	4085	4085	0
208	20240408	154200	271103405	4085	4085	4085	4085	0
209	20240408	154100	271103405	4085	4085	4085	4085	0
210	20240408	154000	271103405	4085	4085	4085	4085	0
211	20240408	153900	271103405	4085	4085	4085	4085	0
212	20240408	153800	271103405	4085	4085	4085	4085	2204
213	20240408	153700	271103405	4085	4085	4085	4085	0
214	20240408	153600	271103405	4085	4085	4085	4085	0
215	20240408	153500	271103405	4085	4085	4085	4085	0
216	20240408	153400	271103405	4085	4085	4085	4085	0
217	20240408	153300	271103405	4085	4085	4085	4085	0
218	20240408	153200	271103405	4085	4085	4085	4085	0
219	20240408	153100	271103405	4085	4085	4085	4085	0
220	20240408	153000	271103405	4085	4085	4085	4085	2204
221	20240408	152900	262100065	4110	4110	4110	4110	0
222	20240408	152800	262100065	4110	4110	4110	4110	0
223	20240408	152700	262100065	4110	4110	4110	4110	0
224	20240408	152600	262100065	4110	4110	4110	4110	0
225	20240408	152500	262100065	4110	4110	4110	4110	0
226	20240408	152400	262100065	4110	4110	4110	4110	0
227	20240408	152300	262100065	4110	4110	4110	4110	0
228	20240408	152200	262100065	4110	4110	4110	4110	0
229	20240408	152100	262100065	4110	4110	4110	4110	0
230	20240408	152000	262100065	4110	4110	4110	4110	0
231	20240408	151900	262100065	4110	4095	4110	4085	1728
232	20240408	151800	255035270	4110	4095	4115	4095	292
233	20240408	151700	253837990	4115	4115	4115	4115	2
234	20240408	151600	253829760	4090	4095	4115	4090	125
235	20240408	151500	253318450	4090	4120	4120	4090	556
236	20240408	151400	251038250	4120	4120	4120	4120	62
237	20240408	151300	250782810	4125	4125	4125	4125	0
238	20240408	151200	250782810	4125	4125	4125	4125	0
239	20240408	151100	250782810	4125	4125	4125	4125	20
240	20240408	151000	250700310	4125	4125	4125	4125	25
241	20240408	150900	250597185	4125	4120	4125	4120	508
242	20240408	150800	248501835	4120	4120	4120	4120	10
243	20240408	150700	248460635	4120	4100	4120	4100	2251
244	20240408	150600	239202265	4100	4090	4100	4090	500
245	20240408	150500	237152285	4090	4090	4090	4090	0
246	20240408	150400	237152285	4090	4095	4095	4090	100
247	20240408	150300	236743270	4110	4110	4110	4110	0
248	20240408	150200	236743270	4110	4110	4110	4110	1
249	20240408	150100	236739160	4110	4095	4110	4095	3783
250	20240408	150000	221227820	4080	4095	4095	4080	11
251	20240408	145900	221182790	4090	4090	4090	4090	0
252	20240408	145800	221182790	4090	4090	4090	4090	754
253	20240408	145700	218098930	4090	4090	4090	4090	1
254	20240408	145600	218094840	4070	4070	4070	4070	0
255	20240408	145500	218094840	4070	4070	4070	4070	2000
256	20240408	145400	209954840	4080	4080	4080	4080	0
257	20240408	145300	209954840	4080	4070	4080	4070	601
258	20240408	145200	207503190	4070	4070	4070	4070	0
259	20240408	145100	207503190	4070	4070	4070	4070	0
260	20240408	145000	207503190	4070	4070	4070	4070	0
261	20240408	144900	207503190	4070	4070	4070	4070	90
262	20240408	144800	207136890	4075	4075	4075	4075	2
263	20240408	144700	207128740	4065	4065	4065	4065	100
264	20240408	144600	206722240	4065	4065	4075	4065	660
265	20240408	144500	204033840	4065	4075	4075	4065	120
266	20240408	144400	203545840	4070	4070	4070	4070	0
267	20240408	144300	203545840	4070	4070	4070	4070	0
268	20240408	144200	203545840	4070	4070	4070	4070	89
269	20240408	144100	203183610	4065	4065	4065	4065	0
270	20240408	144000	203183610	4065	4065	4065	4065	0
271	20240408	143900	203183610	4065	4065	4065	4065	100
272	20240408	143800	202777110	4065	4065	4065	4065	0
273	20240408	143700	202777110	4065	4065	4065	4065	0
274	20240408	143600	202777110	4065	4065	4065	4065	0
275	20240408	143500	202777110	4065	4065	4065	4065	1000
276	20240408	143400	198712110	4070	4070	4070	4070	0
277	20240408	143300	198712110	4070	4070	4070	4070	10
278	20240408	143200	198671410	4070	4070	4070	4070	1
279	20240408	143100	198667340	4065	4065	4065	4065	0
280	20240408	143000	198667340	4065	4065	4065	4065	0
281	20240408	142900	198667340	4065	4065	4065	4065	5
282	20240408	142800	198647015	4070	4070	4070	4070	320
283	20240408	142700	197344615	4065	4065	4065	4065	0
284	20240408	142600	197344615	4065	4065	4065	4065	0
285	20240408	142500	197344615	4065	4065	4065	4065	0
286	20240408	142400	197344615	4065	4065	4065	4065	222
287	20240408	142300	196442185	4070	4065	4070	4065	223
288	20240408	142200	195535685	4065	4065	4065	4065	445
289	20240408	142100	193726760	4060	4060	4060	4060	0
290	20240408	142000	193726760	4060	4060	4060	4060	200
291	20240408	141900	192914760	4070	4070	4070	4070	3
292	20240408	141800	192902550	4070	4070	4070	4070	0
293	20240408	141700	192902550	4070	4070	4070	4070	0
294	20240408	141600	192902550	4070	4070	4070	4070	314
295	20240408	141500	191624570	4060	4060	4060	4060	0
296	20240408	141400	191624570	4060	4060	4060	4060	1
297	20240408	141300	191620510	4070	4070	4070	4070	0
298	20240408	141200	191620510	4070	4070	4070	4070	0
299	20240408	141100	191620510	4070	4070	4070	4070	0
300	20240408	141000	191620510	4070	4070	4070	4070	0
301	20240408	140900	191620510	4070	4070	4070	4070	0
302	20240408	140800	191620510	4070	4070	4070	4070	0
303	20240408	140700	191620510	4070	4070	4070	4070	0
304	20240408	140600	191620510	4070	4070	4070	4070	7
305	20240408	140500	191592020	4070	4070	4070	4070	0
306	20240408	140400	191592020	4070	4070	4070	4070	0
307	20240408	140300	191592020	4070	4070	4070	4065	841
308	20240408	140200	188171650	4080	4080	4080	4080	0
309	20240408	140100	188171650	4080	4080	4080	4080	20
310	20240408	140000	188090050	4080	4080	4080	4080	0
311	20240408	135900	188090050	4080	4080	4080	4080	70
312	20240408	135800	187804450	4080	4080	4080	4080	0
313	20240408	135700	187804450	4080	4080	4080	4080	0
314	20240408	135600	187804450	4080	4080	4080	4080	100
315	20240408	135500	187396450	4080	4080	4080	4080	0
316	20240408	135400	187396450	4080	4080	4080	4080	0
317	20240408	135300	187396450	4080	4065	4080	4060	940
318	20240408	135200	183579670	4060	4060	4060	4060	0
319	20240408	135100	183579670	4060	4060	4060	4060	0
320	20240408	135000	183579670	4060	4060	4060	4060	0
321	20240408	134900	183579670	4060	4060	4060	4060	0
322	20240408	134800	183579670	4060	4060	4060	4060	0
323	20240408	134700	183579670	4060	4060	4060	4060	0
324	20240408	134600	183579670	4060	4060	4060	4060	0
325	20240408	134500	183579670	4060	4060	4060	4060	0
326	20240408	134400	183579670	4060	4060	4060	4060	0
327	20240408	134300	183579670	4060	4060	4060	4060	0
328	20240408	134200	183579670	4060	4060	4060	4060	0
329	20240408	134100	183579670	4060	4060	4060	4060	0
330	20240408	134000	183579670	4060	4060	4060	4060	0
331	20240408	133900	183579670	4060	4060	4060	4060	0
332	20240408	133800	183579670	4060	4060	4060	4060	551
333	20240408	133700	181342610	4060	4065	4065	4060	842
334	20240408	133600	177921190	4065	4065	4065	4065	0
335	20240408	133500	177921190	4065	4065	4065	4065	0
336	20240408	133400	177921190	4065	4065	4065	4065	0
337	20240408	133300	177921190	4065	4065	4065	4065	0
338	20240408	133200	177921190	4065	4075	4075	4065	2262
339	20240408	133100	168724410	4075	4075	4075	4075	0
340	20240408	133000	168724410	4075	4075	4075	4075	0
341	20240408	132900	168724410	4075	4075	4075	4075	0
342	20240408	132800	168724410	4075	4075	4075	4075	0
343	20240408	132700	168724410	4075	4075	4075	4075	0
344	20240408	132600	168724410	4075	4075	4075	4075	0
345	20240408	132500	168724410	4075	4075	4075	4075	0
346	20240408	132400	168724410	4075	4075	4075	4075	0
347	20240408	132300	168724410	4075	4075	4075	4075	0
348	20240408	132200	168724410	4075	4075	4075	4075	0
349	20240408	132100	168724410	4075	4075	4075	4075	0
350	20240408	132000	168724410	4075	4075	4075	4075	0
351	20240408	131900	168724410	4075	4075	4075	4075	2
352	20240408	131800	168716260	4090	4090	4090	4090	8
353	20240408	131700	168683540	4090	4090	4090	4090	0
354	20240408	131600	168683540	4090	4090	4090	4090	0
355	20240408	131500	168683540	4090	4090	4090	4090	0
356	20240408	131400	168683540	4090	4075	4090	4075	8
357	20240408	131300	168650890	4065	4065	4065	4065	0
358	20240408	131200	168650890	4065	4065	4065	4065	74
359	20240408	131100	168350080	4065	4065	4065	4065	0
360	20240408	131000	168350080	4065	4070	4075	4065	12
361	20240408	130900	168301240	4080	4080	4080	4080	0
362	20240408	130800	168301240	4080	4080	4080	4080	0
363	20240408	130700	168301240	4080	4080	4080	4080	0
364	20240408	130600	168301240	4080	4080	4080	4080	0
365	20240408	130500	168301240	4080	4080	4080	4080	0
366	20240408	130400	168301240	4080	4080	4080	4080	0
367	20240408	130300	168301240	4080	4080	4080	4080	0
368	20240408	130200	168301240	4080	4080	4080	4080	0
369	20240408	130100	168301240	4080	4075	4080	4075	100
370	20240408	130000	167893270	4060	4070	4070	4060	217
371	20240408	125900	167010745	4075	4075	4075	4075	20
372	20240408	125800	166929245	4075	4075	4075	4075	13
373	20240408	125700	166876270	4075	4075	4075	4075	0
374	20240408	125600	166876270	4075	4075	4075	4075	0
375	20240408	125500	166876270	4075	4075	4075	4075	10
376	20240408	125400	166835520	4075	4075	4075	4075	0
377	20240408	125300	166835520	4075	4075	4075	4075	0
378	20240408	125200	166835520	4075	4075	4075	4075	0
379	20240408	125100	166835520	4075	4080	4080	4075	72
380	20240408	125000	166542070	4080	4080	4080	4075	1285
381	20240408	124900	161304670	4090	4090	4090	4090	6
382	20240408	124800	161280130	4080	4080	4080	4080	0
383	20240408	124700	161280130	4080	4080	4080	4080	0
384	20240408	124600	161280130	4080	4080	4080	4080	0
385	20240408	124500	161280130	4080	4080	4080	4080	0
386	20240408	124400	161280130	4080	4080	4080	4080	0
387	20240408	124300	161280130	4080	4080	4080	4080	0
388	20240408	124200	161280130	4080	4080	4080	4080	0
389	20240408	124100	161280130	4080	4080	4080	4080	0
390	20240408	124000	161280130	4080	4080	4080	4080	0
391	20240408	123900	161280130	4080	4080	4080	4080	0
392	20240408	123800	161280130	4080	4080	4080	4080	0
393	20240408	123700	161280130	4080	4080	4080	4080	0
394	20240408	123600	161280130	4080	4080	4080	4080	1045
395	20240408	123500	157016530	4080	4080	4080	4080	0
396	20240408	123400	157016530	4080	4080	4080	4080	14
397	20240408	123300	156959410	4080	4080	4080	4080	0
398	20240408	123200	156959410	4080	4080	4080	4080	0
399	20240408	123100	156959410	4080	4080	4080	4080	20
400	20240408	123000	156877810	4080	4080	4080	4080	0
401	20240408	122900	156877810	4080	4080	4080	4080	0
402	20240408	122800	156877810	4080	4080	4080	4080	0
403	20240408	122700	156877810	4080	4080	4080	4080	0
404	20240408	122600	156877810	4080	4080	4080	4080	5
405	20240408	122500	156857410	4080	4080	4080	4080	7
406	20240408	122400	156828850	4080	4080	4080	4080	0
407	20240408	122300	156828850	4080	4080	4080	4080	0
408	20240408	122200	156828850	4080	4080	4080	4080	700
409	20240408	122100	153972850	4080	4080	4080	4080	0
410	20240408	122000	153972850	4080	4095	4095	4080	33
411	20240408	121900	153838165	4080	4080	4080	4080	1
412	20240408	121800	153834085	4095	4095	4095	4095	0
413	20240408	121700	153834085	4095	4095	4095	4095	0
414	20240408	121600	153834085	4095	4095	4095	4095	0
415	20240408	121500	153834085	4095	4095	4095	4095	0
416	20240408	121400	153834085	4095	4095	4095	4095	1
417	20240408	121300	153829990	4075	4075	4075	4075	0
418	20240408	121200	153829990	4075	4095	4095	4075	151
419	20240408	121100	153214645	4095	4095	4095	4095	0
420	20240408	121000	153214645	4095	4095	4095	4095	0
421	20240408	120900	153214645	4095	4095	4095	4095	218
422	20240408	120800	152321935	4095	4095	4095	4095	25
423	20240408	120700	152219560	4100	4100	4100	4100	4
424	20240408	120600	152203160	4100	4100	4100	4100	0
425	20240408	120500	152203160	4100	4100	4100	4100	0
426	20240408	120400	152203160	4100	4100	4100	4100	476
427	20240408	120300	150251560	4100	4075	4100	4075	330
428	20240408	120200	148906340	4070	4070	4070	4070	0
429	20240408	120100	148906340	4070	4070	4070	4070	30
430	20240408	120000	148784240	4070	4070	4070	4070	100
431	20240408	115900	148377240	4070	4070	4070	4070	1
432	20240408	115800	148373170	4075	4075	4075	4075	0
433	20240408	115700	148373170	4075	4060	4075	4060	8
434	20240408	115600	148340655	4070	4070	4070	4070	0
435	20240408	115500	148340655	4070	4070	4070	4070	1
436	20240408	115400	148336585	4075	4075	4075	4075	0
437	20240408	115300	148336585	4075	4075	4075	4075	1
438	20240408	115200	148332510	4070	4070	4070	4070	0
439	20240408	115100	148332510	4070	4070	4070	4070	58
440	20240408	115000	148096450	4070	4070	4070	4070	0
441	20240408	114900	148096450	4070	4070	4070	4070	0
442	20240408	114800	148096450	4070	4070	4070	4070	0
443	20240408	114700	148096450	4070	4070	4070	4070	0
444	20240408	114600	148096450	4070	4070	4070	4070	20
445	20240408	114500	148015050	4070	4070	4070	4070	10
446	20240408	114400	147974350	4070	4070	4070	4070	0
447	20240408	114300	147974350	4070	4070	4070	4070	0
448	20240408	114200	147974350	4070	4070	4070	4070	0
449	20240408	114100	147974350	4070	4070	4070	4070	0
450	20240408	114000	147974350	4070	4070	4070	4070	10
451	20240408	113900	147933650	4070	4070	4070	4070	10
452	20240408	113800	147892950	4070	4070	4070	4070	0
453	20240408	113700	147892950	4070	4070	4070	4070	0
454	20240408	113600	147892950	4070	4070	4070	4070	0
455	20240408	113500	147892950	4070	4070	4070	4070	0
456	20240408	113400	147892950	4070	4070	4070	4070	0
457	20240408	113300	147892950	4070	4070	4070	4070	0
458	20240408	113200	147892950	4070	4070	4070	4070	0
459	20240408	113100	147892950	4070	4070	4070	4070	2
460	20240408	113000	147884810	4050	4050	4050	4050	0
461	20240408	112900	147884810	4050	4050	4050	4050	0
462	20240408	112800	147884810	4050	4050	4050	4050	0
463	20240408	112700	147884810	4050	4055	4055	4050	40
464	20240408	112600	147722805	4055	4060	4060	4055	100
465	20240408	112500	147317205	4070	4070	4070	4070	0
466	20240408	112400	147317205	4070	4070	4070	4070	0
467	20240408	112300	147317205	4070	4070	4070	4070	5
468	20240408	112200	147296855	4070	4070	4070	4070	2
469	20240408	112100	147288715	4070	4070	4070	4070	0
470	20240408	112000	147288715	4070	4070	4070	4070	0
471	20240408	111900	147288715	4070	4070	4070	4070	0
472	20240408	111800	147288715	4070	4070	4070	4070	0
473	20240408	111700	147288715	4070	4070	4070	4070	1
474	20240408	111600	147284645	4050	4070	4070	4050	639
475	20240408	111500	144696675	4070	4070	4070	4070	0
476	20240408	111400	144696675	4070	4070	4070	4070	0
477	20240408	111300	144696675	4070	4070	4070	4070	0
478	20240408	111200	144696675	4070	4070	4070	4070	0
479	20240408	111100	144696675	4070	4070	4070	4070	2
480	20240408	111000	144688535	4045	4045	4045	4045	0
481	20240408	110900	144688535	4045	4045	4045	4045	1
482	20240408	110800	144684490	4045	4045	4045	4045	23
483	20240408	110700	144591455	4070	4070	4070	4070	0
484	20240408	110600	144591455	4070	4070	4070	4070	0
485	20240408	110500	144591455	4070	4070	4070	4070	2
486	20240408	110400	144583315	4070	4070	4070	4070	1
487	20240408	110300	144579245	4070	4045	4070	4045	1101
488	20240408	110200	140125675	4045	4045	4045	4045	0
489	20240408	110100	140125675	4045	4045	4045	4045	242
490	20240408	110000	139146785	4080	4080	4080	4080	0
491	20240408	105900	139146785	4080	4080	4080	4080	0
492	20240408	105800	139146785	4080	4080	4080	4080	11
493	20240408	105700	139101905	4080	4080	4080	4080	0
494	20240408	105600	139101905	4080	4080	4080	4080	0
495	20240408	105500	139101905	4080	4065	4080	4065	2684
496	20240408	105400	128161235	4070	4040	4070	4040	57
497	20240408	105300	127930025	4070	4070	4070	4070	0
498	20240408	105200	127930025	4070	4070	4070	4070	0
499	20240408	105100	127930025	4070	4070	4070	4070	0
500	20240408	105000	127930025	4070	4075	4075	4070	11
501	20240408	104900	127885250	4040	4050	4075	4040	701
502	20240408	104800	125048120	4075	4075	4075	4075	1
503	20240408	104700	125044045	4050	4050	4050	4050	0
504	20240408	104600	125044045	4050	4050	4050	4050	20
505	20240408	104500	124963045	4050	4050	4050	4050	500
506	20240408	104400	122938045	4050	4055	4055	4050	71
507	20240408	104300	122650195	4055	4055	4055	4055	633
508	20240408	104200	120083380	4055	4060	4060	4055	944
509	20240408	104100	116252955	4060	4075	4075	4060	1224
510	20240408	104000	111272670	4075	4085	4085	4075	519
511	20240408	103900	109155945	4080	4085	4085	4080	300
512	20240408	103800	107931940	4090	4090	4090	4085	237
513	20240408	103700	106963785	4085	4085	4085	4085	0
514	20240408	103600	106963785	4085	4085	4085	4085	9
515	20240408	103500	106927020	4085	4085	4085	4085	5
516	20240408	103400	106906595	4085	4085	4085	4085	0
517	20240408	103300	106906595	4085	4085	4085	4085	0
518	20240408	103200	106906595	4085	4085	4085	4085	0
519	20240408	103100	106906595	4085	4090	4090	4085	3
520	20240408	103000	106894330	4090	4090	4090	4090	100
521	20240408	102900	106485330	4090	4090	4090	4090	106
522	20240408	102800	106051790	4095	4095	4095	4090	2148
523	20240408	102700	97266420	4100	4100	4100	4100	0
524	20240408	102600	97266420	4100	4100	4100	4100	0
525	20240408	102500	97266420	4100	4090	4100	4090	4
526	20240408	102400	97250030	4100	4100	4100	4100	2
527	20240408	102300	97241830	4095	4095	4095	4095	1283
528	20240408	102200	91987945	4100	4100	4100	4100	200
529	20240408	102100	91167945	4095	4095	4095	4095	0
530	20240408	102000	91167945	4095	4095	4095	4095	2
531	20240408	101900	91159755	4100	4100	4100	4100	24
532	20240408	101800	91061355	4095	4100	4100	4095	443
533	20240408	101700	89245085	4115	4115	4115	4115	0
534	20240408	101600	89245085	4115	4115	4115	4115	0
535	20240408	101500	89245085	4115	4115	4115	4115	0
536	20240408	101400	89245085	4115	4115	4115	4115	0
537	20240408	101300	89245085	4115	4115	4115	4115	0
538	20240408	101200	89245085	4115	4115	4115	4115	0
539	20240408	101100	89245085	4115	4115	4115	4115	0
540	20240408	101000	89245085	4115	4115	4115	4115	47
541	20240408	100900	89051680	4115	4115	4115	4115	0
542	20240408	100800	89051680	4115	4115	4115	4115	0
543	20240408	100700	89051680	4115	4115	4115	4115	1
544	20240408	100600	89047565	4100	4100	4100	4100	30
545	20240408	100500	88924565	4115	4115	4115	4115	0
546	20240408	100400	88924565	4115	4115	4115	4115	2
547	20240408	100300	88916335	4115	4100	4115	4100	79
548	20240408	100200	88592330	4100	4100	4100	4100	0
549	20240408	100100	88592330	4100	4115	4115	4100	703
550	20240408	100000	85709985	4100	4115	4115	4100	742
551	20240408	095900	82667770	4110	4110	4110	4110	0
552	20240408	095800	82667770	4110	4110	4110	4110	0
553	20240408	095700	82667770	4110	4105	4110	4105	100
554	20240408	095600	82256870	4105	4110	4110	4105	81
555	20240408	095500	81924360	4105	4105	4110	4105	258
556	20240408	095400	80865235	4110	4110	4110	4110	0
557	20240408	095300	80865235	4110	4110	4110	4110	206
558	20240408	095200	80018575	4115	4120	4120	4115	46
559	20240408	095100	79829175	4120	4120	4130	4120	231
560	20240408	095000	78877445	4130	4130	4130	4130	1
561	20240408	094900	78873315	4130	4130	4130	4130	0
562	20240408	094800	78873315	4130	4125	4130	4120	669
563	20240408	094700	76115185	4130	4125	4130	4125	20
564	20240408	094600	76032680	4130	4125	4130	4125	136
565	20240408	094500	75471580	4130	4130	4130	4130	150
566	20240408	094400	74852080	4130	4130	4130	4130	0
567	20240408	094300	74852080	4130	4130	4130	4130	0
568	20240408	094200	74852080	4130	4135	4135	4130	294
569	20240408	094100	73637855	4130	4130	4130	4130	594
570	20240408	094000	71184635	4135	4140	4140	4135	233
571	20240408	093900	70220515	4140	4140	4140	4140	40
572	20240408	093800	70054915	4145	4140	4145	4140	18
573	20240408	093700	69980390	4145	4145	4150	4145	42
574	20240408	093600	69806265	4145	4145	4145	4145	1
575	20240408	093500	69802120	4145	4145	4145	4145	0
576	20240408	093400	69802120	4145	4145	4145	4145	119
577	20240408	093300	69308865	4135	4140	4145	4135	601
578	20240408	093200	66823220	4135	4135	4135	4135	1
579	20240408	093100	66819085	4135	4135	4135	4135	25
580	20240408	093000	66715710	4155	4150	4155	4150	170
581	20240408	092900	66009385	4155	4155	4155	4155	80
582	20240408	092800	65676985	4155	4155	4155	4155	0
583	20240408	092700	65676985	4155	4150	4155	4150	298
584	20240408	092600	64439035	4155	4155	4155	4155	0
585	20240408	092500	64439035	4155	4150	4155	4130	3939
586	20240408	092400	48161940	4150	4140	4150	4140	2837
587	20240408	092300	36402610	4135	4135	4135	4135	20
588	20240408	092200	36319910	4135	4135	4135	4135	20
589	20240408	092100	36237210	4140	4135	4140	4135	1313
590	20240408	092000	30802195	4120	4135	4135	4120	134
591	20240408	091900	30248135	4140	4140	4140	4140	200
592	20240408	091800	29420135	4110	4120	4120	4110	1200
593	20240408	091700	24486315	4120	4120	4120	4120	150
594	20240408	091600	23868315	4120	4120	4120	4120	300
595	20240408	091500	22632315	4130	4130	4130	4130	67
596	20240408	091400	22355605	4125	4125	4125	4125	10
597	20240408	091300	22314355	4130	4140	4140	4130	225
598	20240408	091200	21383105	4135	4125	4135	4125	39
599	20240408	091100	21222210	4125	4145	4145	4125	1001
600	20240408	091000	17086790	4130	4130	4130	4130	144
601	20240408	090900	16492070	4130	4130	4130	4130	100
602	20240408	090800	16079070	4110	4110	4110	4110	5
603	20240408	090700	16058520	4110	4120	4120	4110	282
604	20240408	090600	14899410	4120	4120	4120	4120	9
605	20240408	090500	14862330	4120	4120	4120	4120	1
606	20240408	090400	14858210	4105	4105	4105	4105	1
607	20240408	090300	14854105	4145	4160	4160	4115	511
608	20240408	090200	12731540	4155	4100	4155	4100	1108
609	20240408	090100	8139345	4100	4100	4100	4100	405
610	20240408	090000	6478845	4095	4105	4110	4095	1579