KissMeData/041460/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191600	313342830	4035	4035	4035	4035	1467
3	20240408	191500	313342830	4035	4035	4035	4035	0
4	20240408	191400	313342830	4035	4035	4035	4035	0
5	20240408	191300	313342830	4035	4035	4035	4035	0
6	20240408	191200	313342830	4035	4035	4035	4035	0
7	20240408	191100	313342830	4035	4035	4035	4035	0
8	20240408	191000	313342830	4035	4035	4035	4035	0
9	20240408	190900	313342830	4035	4035	4035	4035	0
10	20240408	190800	313342830	4035	4035	4035	4035	0
11	20240408	190700	313342830	4035	4035	4035	4035	0
12	20240408	190600	313342830	4035	4035	4035	4035	0
13	20240408	190500	313342830	4035	4035	4035	4035	0
14	20240408	190400	313342830	4035	4035	4035	4035	0
15	20240408	190300	313342830	4035	4035	4035	4035	0
16	20240408	190200	313342830	4035	4035	4035	4035	0
17	20240408	190100	313342830	4035	4035	4035	4035	0
18	20240408	190000	313342830	4035	4035	4035	4035	0
19	20240408	185900	313342830	4035	4035	4035	4035	0
20	20240408	185800	313342830	4035	4035	4035	4035	0
21	20240408	185700	313342830	4035	4035	4035	4035	0
22	20240408	185600	313342830	4035	4035	4035	4035	0
23	20240408	185500	313342830	4035	4035	4035	4035	0
24	20240408	185400	313342830	4035	4035	4035	4035	0
25	20240408	185300	313342830	4035	4035	4035	4035	0
26	20240408	185200	313342830	4035	4035	4035	4035	0
27	20240408	185100	313342830	4035	4035	4035	4035	0
28	20240408	185000	313342830	4035	4035	4035	4035	0
29	20240408	184900	313342830	4035	4035	4035	4035	0
30	20240408	184800	313342830	4035	4035	4035	4035	0
31	20240408	184700	313342830	4035	4035	4035	4035	0
32	20240408	184600	313342830	4035	4035	4035	4035	1467
33	20240408	184500	313342830	4035	4035	4035	4035	0
34	20240408	184400	313342830	4035	4035	4035	4035	0
35	20240408	184300	313342830	4035	4035	4035	4035	0
36	20240408	184200	313342830	4035	4035	4035	4035	0
37	20240408	184100	313342830	4035	4035	4035	4035	0
38	20240408	184000	313342830	4035	4035	4035	4035	0
39	20240408	183900	313342830	4035	4035	4035	4035	0
40	20240408	183800	313342830	4035	4035	4035	4035	0
41	20240408	183700	313342830	4035	4035	4035	4035	0
42	20240408	183600	313342830	4035	4035	4035	4035	0
43	20240408	183500	313342830	4035	4035	4035	4035	0
44	20240408	183400	313342830	4035	4035	4035	4035	0
45	20240408	183300	313342830	4035	4035	4035	4035	0
46	20240408	183200	313342830	4035	4035	4035	4035	0
47	20240408	183100	313342830	4035	4035	4035	4035	0
48	20240408	183000	313342830	4035	4035	4035	4035	0
49	20240408	182900	313342830	4035	4035	4035	4035	0
50	20240408	182800	313342830	4035	4035	4035	4035	0
51	20240408	182700	313342830	4035	4035	4035	4035	0
52	20240408	182600	313342830	4035	4035	4035	4035	0
53	20240408	182500	313342830	4035	4035	4035	4035	0
54	20240408	182400	313342830	4035	4035	4035	4035	0
55	20240408	182300	313342830	4035	4035	4035	4035	0
56	20240408	182200	313342830	4035	4035	4035	4035	0
57	20240408	182100	313342830	4035	4035	4035	4035	0
58	20240408	182000	313342830	4035	4035	4035	4035	0
59	20240408	181900	313342830	4035	4035	4035	4035	0
60	20240408	181800	313342830	4035	4035	4035	4035	0
61	20240408	181700	313342830	4035	4035	4035	4035	0
62	20240408	181600	313342830	4035	4035	4035	4035	1467
63	20240408	181500	313342830	4035	4035	4035	4035	0
64	20240408	181400	313342830	4035	4035	4035	4035	0
65	20240408	181300	313342830	4035	4035	4035	4035	0
66	20240408	181200	313342830	4035	4035	4035	4035	0
67	20240408	181100	313342830	4035	4035	4035	4035	0
68	20240408	181000	313342830	4035	4035	4035	4035	0
69	20240408	180900	313342830	4035	4035	4035	4035	0
70	20240408	180800	313342830	4035	4035	4035	4035	0
71	20240408	180700	313342830	4035	4035	4035	4035	0
72	20240408	180600	313342830	4035	4035	4035	4035	0
73	20240408	180500	313342830	4035	4035	4035	4035	0
74	20240408	180400	313342830	4035	4035	4035	4035	0
75	20240408	180300	313342830	4035	4035	4035	4035	0
76	20240408	180200	313342830	4035	4035	4035	4035	0
77	20240408	180100	313342830	4035	4035	4035	4035	0
78	20240408	180000	313342830	4035	4035	4035	4035	0
79	20240408	175900	313342830	4035	4035	4035	4035	0
80	20240408	175800	313342830	4035	4035	4035	4035	0
81	20240408	175700	313342830	4035	4035	4035	4035	0
82	20240408	175600	313342830	4035	4035	4035	4035	0
83	20240408	175500	313342830	4035	4035	4035	4035	0
84	20240408	175400	313342830	4035	4035	4035	4035	0
85	20240408	175300	313342830	4035	4035	4035	4035	0
86	20240408	175200	313342830	4035	4035	4035	4035	0
87	20240408	175100	313342830	4035	4035	4035	4035	0
88	20240408	175000	313342830	4035	4035	4035	4035	0
89	20240408	174900	313342830	4035	4035	4035	4035	0
90	20240408	174800	313342830	4035	4035	4035	4035	0
91	20240408	174700	313342830	4035	4035	4035	4035	0
92	20240408	174600	313342830	4035	4035	4035	4035	1467
93	20240408	174500	313342830	4035	4035	4035	4035	0
94	20240408	174400	313342830	4035	4035	4035	4035	0
95	20240408	174300	313342830	4035	4035	4035	4035	0
96	20240408	174200	313342830	4035	4035	4035	4035	0
97	20240408	174100	313342830	4035	4035	4035	4035	0
98	20240408	174000	313342830	4035	4035	4035	4035	0
99	20240408	173900	313342830	4035	4035	4035	4035	0
100	20240408	173800	313342830	4035	4035	4035	4035	0
101	20240408	173700	313342830	4035	4035	4035	4035	0
102	20240408	173600	313342830	4035	4035	4035	4035	0
103	20240408	173500	313342830	4035	4035	4035	4035	0
104	20240408	173400	313342830	4035	4035	4035	4035	0
105	20240408	173300	313342830	4035	4035	4035	4035	0
106	20240408	173200	313342830	4035	4035	4035	4035	0
107	20240408	173100	313342830	4035	4035	4035	4035	0
108	20240408	173000	313342830	4035	4035	4035	4035	0
109	20240408	172900	313342830	4035	4035	4035	4035	0
110	20240408	172800	313342830	4035	4035	4035	4035	0
111	20240408	172700	313342830	4035	4035	4035	4035	0
112	20240408	172600	313342830	4035	4035	4035	4035	0
113	20240408	172500	313342830	4035	4035	4035	4035	0
114	20240408	172400	313342830	4035	4035	4035	4035	0
115	20240408	172300	313342830	4035	4035	4035	4035	0
116	20240408	172200	313342830	4035	4035	4035	4035	0
117	20240408	172100	313342830	4035	4035	4035	4035	0
118	20240408	172000	313342830	4035	4035	4035	4035	0
119	20240408	171900	313342830	4035	4035	4035	4035	0
120	20240408	171800	313342830	4035	4035	4035	4035	0
121	20240408	171700	313342830	4035	4035	4035	4035	0
122	20240408	171600	313342830	4035	4035	4035	4035	1467
123	20240408	171500	313342830	4035	4035	4035	4035	0
124	20240408	171400	313342830	4035	4035	4035	4035	0
125	20240408	171300	313342830	4035	4035	4035	4035	0
126	20240408	171200	313342830	4035	4035	4035	4035	0
127	20240408	171100	313342830	4035	4035	4035	4035	0
128	20240408	171000	313342830	4035	4035	4035	4035	0
129	20240408	170900	313342830	4035	4035	4035	4035	0
130	20240408	170800	313342830	4035	4035	4035	4035	0
131	20240408	170700	313342830	4035	4035	4035	4035	0
132	20240408	170600	313342830	4035	4035	4035	4035	0
133	20240408	170500	313342830	4035	4035	4035	4035	0
134	20240408	170400	313342830	4035	4035	4035	4035	0
135	20240408	170300	313342830	4035	4035	4035	4035	0
136	20240408	170200	313342830	4035	4035	4035	4035	0
137	20240408	170100	313342830	4035	4035	4035	4035	0
138	20240408	170000	313342830	4035	4035	4035	4035	0
139	20240408	165900	313342830	4035	4035	4035	4035	0
140	20240408	165800	313342830	4035	4035	4035	4035	0
141	20240408	165700	313342830	4035	4035	4035	4035	0
142	20240408	165600	313342830	4035	4035	4035	4035	0
143	20240408	165500	313342830	4035	4035	4035	4035	0
144	20240408	165400	313342830	4035	4035	4035	4035	0
145	20240408	165300	313342830	4035	4035	4035	4035	0
146	20240408	165200	313342830	4035	4035	4035	4035	0
147	20240408	165100	313342830	4035	4035	4035	4035	0
148	20240408	165000	313342830	4035	4035	4035	4035	0
149	20240408	164900	313342830	4035	4035	4035	4035	0
150	20240408	164800	313342830	4035	4035	4035	4035	0
151	20240408	164700	313342830	4035	4035	4035	4035	0
152	20240408	164600	313342830	4035	4035	4035	4035	1467
153	20240408	164500	313342830	4035	4035	4035	4035	0
154	20240408	164400	313342830	4035	4035	4035	4035	0
155	20240408	164300	313342830	4035	4035	4035	4035	0
156	20240408	164200	313342830	4035	4035	4035	4035	0
157	20240408	164100	313342830	4035	4035	4035	4035	0
158	20240408	164000	313342830	4035	4035	4035	4035	0
159	20240408	163900	313342830	4035	4035	4035	4035	0
160	20240408	163800	313342830	4035	4035	4035	4035	0
161	20240408	163700	313342830	4035	4035	4035	4035	0
162	20240408	163600	313342830	4035	4035	4035	4035	0
163	20240408	163500	313342830	4035	4035	4035	4035	0
164	20240408	163400	313342830	4035	4035	4035	4035	0
165	20240408	163300	313342830	4035	4035	4035	4035	0
166	20240408	163200	313342830	4035	4035	4035	4035	0
167	20240408	163100	313342830	4035	4035	4035	4035	0
168	20240408	163000	313342830	4035	4035	4035	4035	0
169	20240408	162900	313342830	4035	4035	4035	4035	0
170	20240408	162800	313342830	4035	4035	4035	4035	0
171	20240408	162700	313342830	4035	4035	4035	4035	0
172	20240408	162600	313342830	4035	4035	4035	4035	0
173	20240408	162500	313342830	4035	4035	4035	4035	0
174	20240408	162400	313342830	4035	4035	4035	4035	0
175	20240408	162300	313342830	4035	4035	4035	4035	0
176	20240408	162200	313342830	4035	4035	4035	4035	0
177	20240408	162100	313342830	4035	4035	4035	4035	0
178	20240408	162000	313342830	4035	4035	4035	4035	0
179	20240408	161900	313342830	4035	4035	4035	4035	0
180	20240408	161800	313342830	4035	4035	4035	4035	0
181	20240408	161700	313342830	4035	4035	4035	4035	0
182	20240408	161600	313342830	4035	4035	4035	4035	1467
183	20240408	161500	313342830	4035	4035	4035	4035	0
184	20240408	161400	313342830	4035	4035	4035	4035	0
185	20240408	161300	313342830	4035	4035	4035	4035	0
186	20240408	161200	313342830	4035	4035	4035	4035	0
187	20240408	161100	313342830	4035	4035	4035	4035	0
188	20240408	161000	313342830	4035	4035	4035	4035	0
189	20240408	160900	313342830	4035	4035	4035	4035	0
190	20240408	160800	313342830	4035	4035	4035	4035	0
191	20240408	160700	313342830	4035	4035	4035	4035	0
192	20240408	160600	313342830	4035	4035	4035	4035	0
193	20240408	160500	313342830	4035	4035	4035	4035	0
194	20240408	160400	313342830	4035	4035	4035	4035	0
195	20240408	160300	313342830	4035	4035	4035	4035	0
196	20240408	160200	313342830	4035	4035	4035	4035	0
197	20240408	160100	313342830	4035	4035	4035	4035	0
198	20240408	160000	313342830	4035	4035	4035	4035	0
199	20240408	155900	313342830	4035	4035	4035	4035	0
200	20240408	155800	313342830	4035	4035	4035	4035	0
201	20240408	155700	313342830	4035	4035	4035	4035	0
202	20240408	155600	313342830	4035	4035	4035	4035	0
203	20240408	155500	313342830	4035	4035	4035	4035	0
204	20240408	155400	313342830	4035	4035	4035	4035	0
205	20240408	155300	313342830	4035	4035	4035	4035	0
206	20240408	155200	313342830	4035	4035	4035	4035	0
207	20240408	155100	313342830	4035	4035	4035	4035	0
208	20240408	155000	313342830	4035	4035	4035	4035	0
209	20240408	154900	313342830	4035	4035	4035	4035	0
210	20240408	154800	313342830	4035	4035	4035	4035	0
211	20240408	154700	313342830	4035	4035	4035	4035	0
212	20240408	154600	313342830	4035	4035	4035	4035	1467
213	20240408	154500	313342830	4035	4035	4035	4035	0
214	20240408	154400	313342830	4035	4035	4035	4035	0
215	20240408	154300	313342830	4035	4035	4035	4035	0
216	20240408	154200	313342830	4035	4035	4035	4035	0
217	20240408	154100	313342830	4035	4035	4035	4035	0
218	20240408	154000	313342830	4035	4035	4035	4035	0
219	20240408	153900	313342830	4035	4035	4035	4035	0
220	20240408	153800	313342830	4035	4035	4035	4035	0
221	20240408	153700	313342830	4035	4035	4035	4035	0
222	20240408	153600	313342830	4035	4035	4035	4035	0
223	20240408	153500	313342830	4035	4035	4035	4035	0
224	20240408	153400	313342830	4035	4035	4035	4035	0
225	20240408	153300	313342830	4035	4035	4035	4035	0
226	20240408	153200	313342830	4035	4035	4035	4035	0
227	20240408	153100	313342830	4035	4035	4035	4035	0
228	20240408	153000	313342830	4035	4035	4035	4035	1467
229	20240408	152900	307423485	4050	4050	4050	4050	0
230	20240408	152800	307423485	4050	4050	4050	4050	0
231	20240408	152700	307423485	4050	4050	4050	4050	0
232	20240408	152600	307423485	4050	4050	4050	4050	0
233	20240408	152500	307423485	4050	4050	4050	4050	0
234	20240408	152400	307423485	4050	4050	4050	4050	0
235	20240408	152300	307423485	4050	4050	4050	4050	0
236	20240408	152200	307423485	4050	4050	4050	4050	0
237	20240408	152100	307423485	4050	4050	4050	4050	0
238	20240408	152000	307423485	4050	4050	4050	4050	0
239	20240408	151900	307423485	4050	4050	4050	4050	1
240	20240408	151800	307419435	4040	4050	4050	4040	271
241	20240408	151700	306324560	4050	4050	4050	4050	1
242	20240408	151600	306320510	4050	4050	4050	4050	20
243	20240408	151500	306239510	4050	4050	4050	4050	0
244	20240408	151400	306239510	4050	4050	4050	4050	0
245	20240408	151300	306239510	4050	4050	4050	4050	0
246	20240408	151200	306239510	4050	4050	4050	4050	0
247	20240408	151100	306239510	4050	4040	4050	4035	1001
248	20240408	151000	302195490	4050	4040	4050	4040	2304
249	20240408	150900	292886840	4055	4045	4055	4040	1049
250	20240408	150800	288648090	4050	4050	4050	4050	156
251	20240408	150700	288016290	4050	4045	4050	4045	986
252	20240408	150600	284026070	4050	4050	4050	4050	0
253	20240408	150500	284026070	4050	4050	4050	4050	2
254	20240408	150400	284017970	4050	4050	4050	4050	3
255	20240408	150300	284005820	4050	4050	4050	4050	6
256	20240408	150200	283981520	4050	4050	4050	4050	40
257	20240408	150100	283819520	4040	4040	4040	4040	0
258	20240408	150000	283819520	4040	4040	4040	4040	0
259	20240408	145900	283819520	4040	4040	4040	4040	0
260	20240408	145800	283819520	4040	4040	4040	4040	0
261	20240408	145700	283819520	4040	4040	4040	4040	0
262	20240408	145600	283819520	4040	4040	4040	4040	0
263	20240408	145500	283819520	4040	4040	4040	4040	1
264	20240408	145400	283815480	4055	4055	4055	4055	0
265	20240408	145300	283815480	4055	4055	4055	4055	0
266	20240408	145200	283815480	4055	4055	4055	4055	53
267	20240408	145100	283600565	4050	4055	4055	4050	570
268	20240408	145000	281291715	4045	4045	4045	4045	2
269	20240408	144900	281283625	4045	4045	4045	4045	4
270	20240408	144800	281267445	4040	4040	4040	4040	1
271	20240408	144700	281263405	4050	4050	4050	4050	299
272	20240408	144600	280052455	4050	4050	4050	4050	0
273	20240408	144500	280052455	4050	4040	4050	4040	672
274	20240408	144400	277337565	4040	4040	4040	4040	300
275	20240408	144300	276125565	4040	4040	4040	4040	4
276	20240408	144200	276109405	4040	4040	4040	4040	224
277	20240408	144100	275204445	4040	4040	4040	4040	3
278	20240408	144000	275192325	4040	4040	4040	4040	491
279	20240408	143900	273208685	4045	4040	4045	4040	116
280	20240408	143800	272739795	4045	4045	4045	4045	2
281	20240408	143700	272731705	4045	4045	4045	4045	0
282	20240408	143600	272731705	4045	4045	4045	4045	0
283	20240408	143500	272731705	4045	4045	4045	4045	0
284	20240408	143400	272731705	4045	4045	4045	4045	0
285	20240408	143300	272731705	4045	4045	4045	4045	250
286	20240408	143200	271720455	4050	4050	4050	4050	0
287	20240408	143100	271720455	4050	4050	4050	4050	0
288	20240408	143000	271720455	4050	4050	4050	4050	0
289	20240408	142900	271720455	4050	4050	4050	4050	0
290	20240408	142800	271720455	4050	4050	4050	4050	0
291	20240408	142700	271720455	4050	4050	4050	4050	1
292	20240408	142600	271716405	4055	4055	4055	4055	500
293	20240408	142500	269688905	4055	4055	4055	4055	1
294	20240408	142400	269684850	4045	4045	4055	4045	371
295	20240408	142300	268184045	4045	4045	4045	4045	0
296	20240408	142200	268184045	4045	4045	4045	4045	500
297	20240408	142100	266161545	4055	4055	4055	4055	1
298	20240408	142000	266157490	4045	4045	4045	4045	3
299	20240408	141900	266145355	4045	4045	4045	4045	10
300	20240408	141800	266104905	4055	4055	4055	4055	1
301	20240408	141700	266100850	4040	4055	4055	4040	505
302	20240408	141600	264053150	4040	4040	4040	4040	0
303	20240408	141500	264053150	4040	4040	4040	4040	2
304	20240408	141400	264045070	4045	4045	4045	4045	906
305	20240408	141300	260380300	4055	4055	4055	4055	0
306	20240408	141200	260380300	4055	4055	4055	4055	0
307	20240408	141100	260380300	4055	4060	4060	4055	3
308	20240408	141000	260368125	4050	4050	4050	4050	5
309	20240408	140900	260347875	4050	4050	4050	4050	0
310	20240408	140800	260347875	4050	4050	4050	4050	1
311	20240408	140700	260343825	4060	4060	4060	4060	0
312	20240408	140600	260343825	4060	4060	4060	4060	3
313	20240408	140500	260331645	4060	4060	4060	4060	261
314	20240408	140400	259271985	4060	4060	4060	4060	0
315	20240408	140300	259271985	4060	4060	4060	4060	100
316	20240408	140200	258865985	4060	4060	4060	4060	0
317	20240408	140100	258865985	4060	4060	4060	4060	0
318	20240408	140000	258865985	4060	4060	4060	4060	0
319	20240408	135900	258865985	4060	4060	4060	4060	0
320	20240408	135800	258865985	4060	4060	4060	4060	0
321	20240408	135700	258865985	4060	4060	4060	4060	0
322	20240408	135600	258865985	4060	4060	4060	4060	0
323	20240408	135500	258865985	4060	4060	4060	4060	0
324	20240408	135400	258865985	4060	4060	4060	4060	0
325	20240408	135300	258865985	4060	4060	4060	4060	0
326	20240408	135200	258865985	4060	4060	4060	4060	1
327	20240408	135100	258861925	4050	4050	4050	4050	0
328	20240408	135000	258861925	4050	4050	4050	4050	1
329	20240408	134900	258857875	4050	4050	4060	4050	51
330	20240408	134800	258651315	4050	4045	4060	4045	561
331	20240408	134700	256381255	4050	4050	4050	4050	732
332	20240408	134600	253416655	4060	4060	4060	4060	0
333	20240408	134500	253416655	4060	4060	4060	4060	0
334	20240408	134400	253416655	4060	4060	4060	4060	10
335	20240408	134300	253376055	4060	4060	4060	4060	0
336	20240408	134200	253376055	4060	4060	4060	4060	1
337	20240408	134100	253371995	4050	4050	4050	4050	0
338	20240408	134000	253371995	4050	4055	4055	4050	276
339	20240408	133900	252253195	4055	4055	4055	4055	0
340	20240408	133800	252253195	4055	4055	4055	4055	1
341	20240408	133700	252249140	4060	4060	4060	4060	2
342	20240408	133600	252241020	4055	4055	4055	4055	0
343	20240408	133500	252241020	4055	4045	4055	4045	2005
344	20240408	133400	244130745	4050	4060	4060	4050	190
345	20240408	133300	243359445	4060	4060	4060	4060	500
346	20240408	133200	241329445	4060	4050	4060	4045	2004
347	20240408	133100	233223235	4060	4050	4060	4050	11
348	20240408	133000	233178675	4050	4045	4050	4045	630
349	20240408	132900	230627325	4050	4050	4050	4050	30
350	20240408	132800	230505825	4050	4050	4050	4050	0
351	20240408	132700	230505825	4050	4050	4050	4050	12
352	20240408	132600	230457225	4060	4060	4060	4060	0
353	20240408	132500	230457225	4060	4060	4060	4060	0
354	20240408	132400	230457225	4060	4050	4060	4045	3774
355	20240408	132300	215173715	4055	4055	4055	4055	1
356	20240408	132200	215169660	4060	4060	4060	4060	1
357	20240408	132100	215165600	4060	4060	4060	4055	544
358	20240408	132000	212959670	4055	4055	4055	4055	0
359	20240408	131900	212959670	4055	4055	4055	4055	80
360	20240408	131800	212635270	4060	4060	4060	4060	0
361	20240408	131700	212635270	4060	4060	4060	4060	51
362	20240408	131600	212428210	4060	4060	4060	4060	0
363	20240408	131500	212428210	4060	4060	4060	4055	18
364	20240408	131400	212355180	4060	4060	4060	4060	0
365	20240408	131300	212355180	4060	4060	4060	4060	32
366	20240408	131200	212225260	4060	4060	4060	4060	0
367	20240408	131100	212225260	4060	4060	4060	4060	0
368	20240408	131000	212225260	4060	4060	4060	4060	0
369	20240408	130900	212225260	4060	4060	4060	4060	0
370	20240408	130800	212225260	4060	4060	4060	4060	0
371	20240408	130700	212225260	4060	4060	4060	4060	1
372	20240408	130600	212221200	4050	4050	4050	4050	4000
373	20240408	130500	196021200	4050	4050	4050	4050	0
374	20240408	130400	196021200	4050	4050	4050	4050	0
375	20240408	130300	196021200	4050	4050	4050	4050	0
376	20240408	130200	196021200	4050	4055	4065	4050	15
377	20240408	130100	195960370	4055	4065	4065	4055	43
378	20240408	130000	195785895	4060	4060	4060	4060	100
379	20240408	125900	195379895	4055	4055	4055	4050	500
380	20240408	125800	193354795	4055	4055	4055	4055	245
381	20240408	125700	192361320	4055	4055	4055	4055	40
382	20240408	125600	192199120	4050	4050	4050	4050	2
383	20240408	125500	192191020	4060	4060	4060	4060	492
384	20240408	125400	190193500	4065	4060	4065	4060	480
385	20240408	125300	188244650	4065	4065	4065	4065	0
386	20240408	125200	188244650	4065	4065	4065	4065	0
387	20240408	125100	188244650	4065	4065	4065	4050	3
388	20240408	125000	188232470	4055	4055	4055	4055	0
389	20240408	124900	188232470	4055	4055	4055	4055	5
390	20240408	124800	188212195	4055	4055	4055	4055	90
391	20240408	124700	187847245	4065	4065	4065	4065	1
392	20240408	124600	187843180	4060	4060	4060	4060	0
393	20240408	124500	187843180	4060	4060	4060	4060	116
394	20240408	124400	187372220	4060	4060	4060	4060	0
395	20240408	124300	187372220	4060	4060	4060	4060	0
396	20240408	124200	187372220	4060	4060	4060	4060	100
397	20240408	124100	186966220	4060	4060	4060	4060	2
398	20240408	124000	186958100	4070	4070	4070	4070	0
399	20240408	123900	186958100	4070	4070	4070	4070	0
400	20240408	123800	186958100	4070	4070	4070	4070	0
401	20240408	123700	186958100	4070	4070	4070	4070	0
402	20240408	123600	186958100	4070	4065	4070	4065	301
403	20240408	123500	185734530	4065	4065	4065	4065	0
404	20240408	123400	185734530	4065	4065	4065	4065	0
405	20240408	123300	185734530	4065	4065	4065	4065	130
406	20240408	123200	185206080	4065	4065	4065	4065	0
407	20240408	123100	185206080	4065	4065	4065	4065	0
408	20240408	123000	185206080	4065	4055	4065	4055	47
409	20240408	122900	185015485	4065	4065	4065	4065	0
410	20240408	122800	185015485	4065	4055	4065	4050	3933
411	20240408	122700	169063985	4060	4060	4060	4060	0
412	20240408	122600	169063985	4060	4060	4060	4060	0
413	20240408	122500	169063985	4060	4060	4060	4060	0
414	20240408	122400	169063985	4060	4060	4060	4060	0
415	20240408	122300	169063985	4060	4060	4060	4055	57
416	20240408	122200	168832590	4060	4060	4060	4060	0
417	20240408	122100	168832590	4060	4060	4060	4060	3
418	20240408	122000	168820410	4060	4065	4065	4060	19
419	20240408	121900	168743200	4065	4065	4065	4065	0
420	20240408	121800	168743200	4065	4065	4065	4065	0
421	20240408	121700	168743200	4065	4065	4065	4065	0
422	20240408	121600	168743200	4065	4065	4065	4065	1
423	20240408	121500	168739135	4065	4065	4065	4065	0
424	20240408	121400	168739135	4065	4065	4065	4065	1
425	20240408	121300	168735070	4065	4065	4065	4065	0
426	20240408	121200	168735070	4065	4065	4065	4065	0
427	20240408	121100	168735070	4065	4065	4065	4065	0
428	20240408	121000	168735070	4065	4060	4065	4060	10
429	20240408	120900	168694465	4060	4060	4060	4060	0
430	20240408	120800	168694465	4060	4060	4060	4060	1
431	20240408	120700	168690405	4060	4060	4060	4060	0
432	20240408	120600	168690405	4060	4060	4060	4060	0
433	20240408	120500	168690405	4060	4060	4060	4060	100
434	20240408	120400	168284405	4060	4060	4060	4060	0
435	20240408	120300	168284405	4060	4060	4060	4060	40
436	20240408	120200	168122005	4060	4060	4060	4060	0
437	20240408	120100	168122005	4060	4060	4060	4060	0
438	20240408	120000	168122005	4060	4060	4060	4060	0
439	20240408	115900	168122005	4060	4060	4060	4060	0
440	20240408	115800	168122005	4060	4060	4060	4060	0
441	20240408	115700	168122005	4060	4060	4060	4060	400
442	20240408	115600	166498005	4055	4055	4055	4055	62
443	20240408	115500	166246595	4055	4055	4055	4055	11
444	20240408	115400	166201990	4060	4060	4060	4060	0
445	20240408	115300	166201990	4060	4060	4060	4060	0
446	20240408	115200	166201990	4060	4060	4060	4060	0
447	20240408	115100	166201990	4060	4060	4060	4060	0
448	20240408	115000	166201990	4060	4060	4060	4060	1
449	20240408	114900	166197930	4060	4060	4060	4060	3
450	20240408	114800	166185750	4060	4060	4060	4060	20
451	20240408	114700	166104550	4060	4060	4060	4060	1
452	20240408	114600	166100490	4060	4060	4060	4060	23
453	20240408	114500	166007110	4060	4060	4060	4060	0
454	20240408	114400	166007110	4060	4060	4060	4060	5
455	20240408	114300	165986810	4060	4060	4060	4060	0
456	20240408	114200	165986810	4060	4060	4060	4060	0
457	20240408	114100	165986810	4060	4060	4060	4060	0
458	20240408	114000	165986810	4060	4060	4060	4060	100
459	20240408	113900	165580810	4060	4060	4060	4060	0
460	20240408	113800	165580810	4060	4060	4060	4060	2
461	20240408	113700	165572690	4055	4055	4055	4055	0
462	20240408	113600	165572690	4055	4055	4055	4055	0
463	20240408	113500	165572690	4055	4055	4055	4055	0
464	20240408	113400	165572690	4055	4055	4055	4055	51
465	20240408	113300	165365885	4060	4060	4060	4060	0
466	20240408	113200	165365885	4060	4060	4060	4060	0
467	20240408	113100	165365885	4060	4060	4060	4060	5
468	20240408	113000	165345585	4060	4060	4060	4060	89
469	20240408	112900	164984245	4065	4065	4065	4065	0
470	20240408	112800	164984245	4065	4065	4065	4065	0
471	20240408	112700	164984245	4065	4065	4065	4065	1
472	20240408	112600	164980180	4065	4065	4065	4065	1
473	20240408	112500	164976115	4065	4065	4065	4065	0
474	20240408	112400	164976115	4065	4065	4065	4065	0
475	20240408	112300	164976115	4065	4060	4065	4055	370
476	20240408	112200	163475260	4060	4065	4065	4060	1895
477	20240408	112100	155781405	4065	4065	4065	4065	0
478	20240408	112000	155781405	4065	4065	4065	4065	0
479	20240408	111900	155781405	4065	4065	4065	4065	0
480	20240408	111800	155781405	4065	4065	4065	4065	0
481	20240408	111700	155781405	4065	4065	4065	4065	10
482	20240408	111600	155740755	4070	4070	4070	4070	1
483	20240408	111500	155736685	4070	4070	4070	4070	1
484	20240408	111400	155732615	4070	4070	4070	4070	1
485	20240408	111300	155728545	4070	4070	4070	4070	0
486	20240408	111200	155728545	4070	4070	4070	4070	0
487	20240408	111100	155728545	4070	4070	4070	4070	0
488	20240408	111000	155728545	4070	4070	4070	4070	0
489	20240408	110900	155728545	4070	4070	4070	4070	0
490	20240408	110800	155728545	4070	4070	4070	4070	1
491	20240408	110700	155724475	4060	4060	4060	4060	0
492	20240408	110600	155724475	4060	4060	4060	4060	0
493	20240408	110500	155724475	4060	4060	4060	4060	313
494	20240408	110400	154453695	4055	4055	4055	4055	0
495	20240408	110300	154453695	4055	4055	4055	4055	13
496	20240408	110200	154400980	4055	4055	4055	4055	64
497	20240408	110100	154141460	4055	4050	4055	4050	642
498	20240408	110000	151540860	4055	4055	4055	4055	0
499	20240408	105900	151540860	4055	4055	4055	4055	110
500	20240408	105800	151094810	4050	4050	4050	4050	199
501	20240408	105700	150288860	4055	4055	4055	4055	20
502	20240408	105600	150207760	4050	4050	4050	4050	0
503	20240408	105500	150207760	4050	4050	4050	4050	172
504	20240408	105400	149511160	4050	4050	4050	4050	0
505	20240408	105300	149511160	4050	4050	4050	4050	199
506	20240408	105200	148705210	4050	4050	4050	4050	1
507	20240408	105100	148701160	4050	4050	4050	4050	25
508	20240408	105000	148599910	4050	4055	4055	4050	2467
509	20240408	104900	138608555	4055	4050	4055	4050	1231
510	20240408	104800	133622850	4050	4050	4050	4050	0
511	20240408	104700	133622850	4050	4050	4050	4050	0
512	20240408	104600	133622850	4050	4055	4055	4050	201
513	20240408	104500	132808545	4055	4055	4055	4055	170
514	20240408	104400	132119195	4055	4055	4055	4055	120
515	20240408	104300	131632595	4055	4055	4055	4055	1
516	20240408	104200	131628540	4050	4050	4050	4050	0
517	20240408	104100	131628540	4050	4050	4050	4050	2
518	20240408	104000	131620440	4055	4055	4055	4055	7
519	20240408	103900	131592055	4050	4050	4050	4050	0
520	20240408	103800	131592055	4050	4050	4050	4050	649
521	20240408	103700	128963605	4055	4055	4055	4055	20
522	20240408	103600	128882505	4050	4050	4050	4050	236
523	20240408	103500	127926705	4050	4055	4055	4050	519
524	20240408	103400	125824660	4050	4050	4050	4050	0
525	20240408	103300	125824660	4050	4050	4050	4050	0
526	20240408	103200	125824660	4050	4050	4050	4050	0
527	20240408	103100	125824660	4050	4050	4050	4050	80
528	20240408	103000	125500660	4050	4050	4050	4050	0
529	20240408	102900	125500660	4050	4050	4050	4050	0
530	20240408	102800	125500660	4050	4050	4050	4050	296
531	20240408	102700	124301860	4055	4055	4055	4055	1183
532	20240408	102600	119504795	4060	4060	4060	4060	0
533	20240408	102500	119504795	4060	4060	4060	4060	17
534	20240408	102400	119435775	4060	4060	4060	4060	2
535	20240408	102300	119427655	4060	4060	4060	4060	30
536	20240408	102200	119305855	4060	4060	4060	4060	4
537	20240408	102100	119289615	4060	4060	4060	4060	30
538	20240408	102000	119167815	4060	4060	4060	4060	0
539	20240408	101900	119167815	4060	4060	4060	4060	0
540	20240408	101800	119167815	4060	4060	4060	4060	0
541	20240408	101700	119167815	4060	4060	4060	4060	0
542	20240408	101600	119167815	4060	4060	4060	4060	3
543	20240408	101500	119155635	4060	4060	4060	4060	0
544	20240408	101400	119155635	4060	4060	4060	4060	196
545	20240408	101300	118359875	4070	4070	4070	4070	0
546	20240408	101200	118359875	4070	4070	4070	4070	0
547	20240408	101100	118359875	4070	4070	4070	4070	5
548	20240408	101000	118339525	4070	4070	4070	4070	0
549	20240408	100900	118339525	4070	4070	4070	4070	0
550	20240408	100800	118339525	4070	4080	4080	4070	60
551	20240408	100700	118094965	4080	4080	4080	4080	13
552	20240408	100600	118041925	4080	4060	4080	4060	17
553	20240408	100500	117972645	4060	4080	4080	4060	3
554	20240408	100400	117960425	4080	4080	4080	4080	3
555	20240408	100300	117948185	4080	4080	4080	4080	14
556	20240408	100200	117891065	4080	4080	4080	4080	9
557	20240408	100100	117854345	4080	4080	4080	4080	15
558	20240408	100000	117793145	4080	4080	4080	4055	7
559	20240408	095900	117764610	4055	4055	4055	4055	0
560	20240408	095800	117764610	4055	4080	4080	4055	344
561	20240408	095700	116369665	4055	4055	4055	4055	0
562	20240408	095600	116369665	4055	4055	4055	4055	0
563	20240408	095500	116369665	4055	4055	4055	4055	0
564	20240408	095400	116369665	4055	4055	4055	4055	41
565	20240408	095300	116203410	4050	4050	4050	4050	0
566	20240408	095200	116203410	4050	4050	4050	4050	0
567	20240408	095100	116203410	4050	4050	4050	4050	348
568	20240408	095000	114794010	4055	4055	4055	4055	0
569	20240408	094900	114794010	4055	4055	4055	4055	0
570	20240408	094800	114794010	4055	4055	4060	4055	1383
571	20240408	094700	109185635	4055	4055	4055	4055	15
572	20240408	094600	109124810	4050	4060	4060	4050	5518
573	20240408	094500	86757545	4060	4065	4065	4060	1191
574	20240408	094400	81921490	4065	4075	4075	4065	798
575	20240408	094300	78675580	4070	4070	4070	4070	30
576	20240408	094200	78553480	4085	4075	4085	4075	78
577	20240408	094100	78235600	4075	4075	4075	4075	20
578	20240408	094000	78154100	4075	4075	4075	4075	44
579	20240408	093900	77974800	4070	4070	4070	4070	0
580	20240408	093800	77974800	4070	4070	4070	4070	0
581	20240408	093700	77974800	4070	4070	4070	4070	0
582	20240408	093600	77974800	4070	4070	4070	4070	2025
583	20240408	093500	69733050	4075	4075	4075	4075	0
584	20240408	093400	69733050	4075	4075	4075	4075	5
585	20240408	093300	69712675	4075	4075	4075	4075	61
586	20240408	093200	69464100	4060	4060	4060	4060	0
587	20240408	093100	69464100	4060	4085	4085	4060	6362
588	20240408	093000	43614265	4085	4085	4085	4085	4
589	20240408	092900	43597925	4075	4075	4075	4075	0
590	20240408	092800	43597925	4075	4075	4075	4075	400
591	20240408	092700	41967925	4085	4085	4085	4070	205
592	20240408	092600	41132550	4085	4085	4085	4085	0
593	20240408	092500	41132550	4085	4085	4085	4085	0
594	20240408	092400	41132550	4085	4085	4085	4085	2
595	20240408	092300	41124380	4100	4085	4100	4085	587
596	20240408	092200	38725875	4085	4075	4085	4070	533
597	20240408	092100	36553925	4075	4090	4090	4075	14
598	20240408	092000	36496695	4090	4090	4090	4090	1
599	20240408	091900	36492605	4090	4075	4090	4075	35
600	20240408	091800	36349680	4075	4070	4075	4070	60
601	20240408	091700	36105430	4075	4070	4075	4070	885
602	20240408	091600	32499060	4075	4075	4075	4075	100
603	20240408	091500	32091560	4075	4075	4075	4075	1004
604	20240408	091400	28000260	4075	4080	4085	4075	1939
605	20240408	091300	20096920	4080	4080	4080	4080	277
606	20240408	091200	18966760	4090	4090	4090	4090	0
607	20240408	091100	18966760	4090	4090	4090	4090	151
608	20240408	091000	18349170	4090	4090	4090	4090	69
609	20240408	090900	18066960	4090	4090	4090	4090	0
610	20240408	090800	18066960	4090	4105	4105	4090	42
611	20240408	090700	17895150	4105	4095	4105	4095	472
612	20240408	090600	15962290	4095	4095	4095	4095	540
613	20240408	090500	13750990	4095	4085	4095	4085	812
614	20240408	090400	10433930	4080	4080	4080	4080	0
615	20240408	090300	10433930	4080	4080	4080	4080	5
616	20240408	090200	10413530	4080	4080	4080	4080	0
617	20240408	090100	10413530	4080	4095	4095	4080	807
618	20240408	090000	7115895	4095	4100	4100	4095	1736